Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.51 | 23.65 | 23.32 | 23.57 | 7,663,791 | +0.06(+0.24%) |
Apr 29, 2019 | 23.27 | 23.76 | 23.24 | 23.52 | 7,974,059 | +0.29(+1.23%) |
Apr 26, 2019 | 23.17 | 23.26 | 22.99 | 23.23 | 8,465,034 | +0.11(+0.50%) |
Apr 25, 2019 | 23.03 | 23.34 | 22.88 | 23.12 | 9,159,156 | -0.02(-0.07%) |
Apr 24, 2019 | 23.01 | 23.23 | 22.69 | 23.13 | 9,467,130 | -0.06(-0.25%) |
Apr 23, 2019 | 22.45 | 23.30 | 22.31 | 23.19 | 13,933,150 | +0.65(+2.87%) |
Apr 22, 2019 | 22.29 | 22.67 | 22.27 | 22.54 | 10,924,627 | +0.05(+0.22%) |
Apr 18, 2019 | 22.68 | 22.76 | 22.31 | 22.49 | 9,565,905 | -0.17(-0.76%) |
Apr 17, 2019 | 22.70 | 22.90 | 22.52 | 22.67 | 7,418,525 | -0.02(-0.07%) |
Apr 16, 2019 | 22.19 | 22.74 | 22.12 | 22.68 | 10,003,002 | +0.49(+2.21%) |
Apr 15, 2019 | 22.58 | 22.71 | 22.13 | 22.19 | 7,314,890 | -0.43(-1.92%) |
Apr 12, 2019 | 22.41 | 22.87 | 22.22 | 22.63 | 11,043,065 | +0.56(+2.56%) |
Apr 11, 2019 | 21.95 | 22.22 | 21.82 | 22.06 | 8,316,079 | +0.20(+0.94%) |
Apr 10, 2019 | 21.64 | 21.86 | 21.44 | 21.86 | 7,718,724 | +0.24(+1.10%) |
Apr 09, 2019 | 21.83 | 21.88 | 21.54 | 21.62 | 7,424,757 | -0.36(-1.64%) |
Apr 08, 2019 | 21.81 | 22.01 | 21.74 | 21.98 | 8,947,816 | +0.15(+0.67%) |
Apr 05, 2019 | 21.92 | 22.04 | 21.65 | 21.83 | 6,860,855 | -0.05(-0.22%) |
Apr 04, 2019 | 21.41 | 21.95 | 21.41 | 21.88 | 11,511,356 | +0.40(+1.87%) |
Apr 03, 2019 | 21.69 | 22.01 | 21.42 | 21.48 | 9,778,199 | +0.03(+0.15%) |
Apr 02, 2019 | 21.39 | 21.78 | 21.32 | 21.45 | 10,787,971 | -0.02(-0.11%) |
Apr 01, 2019 | 20.92 | 21.58 | 20.84 | 21.47 | 17,574,432 | +0.84(+4.08%) |
Mar 29, 2019 | 20.97 | 21.09 | 20.60 | 20.63 | 13,070,356 | -0.12(-0.59%) |
Mar 28, 2019 | 20.34 | 20.80 | 20.33 | 20.75 | 14,512,286 | +0.52(+2.59%) |
Mar 27, 2019 | 20.13 | 20.43 | 20.04 | 20.23 | 13,353,782 | -0.02(-0.12%) |
Mar 26, 2019 | 19.97 | 20.33 | 19.86 | 20.25 | 12,049,809 | +0.45(+2.29%) |
Mar 25, 2019 | 20.01 | 20.26 | 19.60 | 19.80 | 11,389,631 | -0.16(-0.81%) |
Mar 22, 2019 | 20.56 | 20.60 | 19.85 | 19.96 | 21,093,506 | -0.70(-3.38%) |
Mar 21, 2019 | 21.39 | 21.39 | 20.61 | 20.66 | 61,389,028 | -0.79(-3.70%) |
Mar 20, 2019 | 22.48 | 22.54 | 21.40 | 21.45 | 16,361,845 | -1.10(-4.89%) |
Mar 19, 2019 | 23.48 | 23.51 | 22.48 | 22.56 | 12,206,436 | -0.76(-3.27%) |
Mar 18, 2019 | 23.07 | 23.41 | 22.99 | 23.32 | 7,011,853 | +0.36(+1.55%) |
Mar 15, 2019 | 23.04 | 23.18 | 22.90 | 22.96 | 12,069,061 | -0.07(-0.32%) |
Mar 14, 2019 | 22.73 | 23.10 | 22.64 | 23.03 | 10,162,579 | +0.35(+1.54%) |
Mar 13, 2019 | 22.68 | 22.89 | 22.54 | 22.69 | 8,147,605 | +0.10(+0.43%) |
Mar 12, 2019 | 22.08 | 22.60 | 22.05 | 22.59 | 13,688,068 | +0.64(+2.92%) |
Mar 11, 2019 | 21.75 | 22.06 | 21.55 | 21.95 | 7,187,683 | +0.32(+1.50%) |
Mar 08, 2019 | 21.38 | 21.75 | 21.26 | 21.62 | 8,754,827 | +0.06(+0.26%) |
Mar 07, 2019 | 21.61 | 22.00 | 21.43 | 21.57 | 19,027,516 | -0.17(-0.78%) |
Mar 06, 2019 | 22.19 | 22.27 | 21.74 | 21.74 | 8,145,576 | -0.48(-2.15%) |
Mar 05, 2019 | 22.17 | 22.28 | 21.68 | 22.22 | 11,789,858 | +0.02(+0.11%) |
Mar 04, 2019 | 22.36 | 22.67 | 22.00 | 22.19 | 10,323,466 | -0.16(-0.73%) |
Mar 01, 2019 | 22.54 | 22.75 | 22.34 | 22.35 | 8,300,940 | -0.01(-0.04%) |
Feb 28, 2019 | 22.58 | 22.60 | 22.33 | 22.36 | 8,551,836 | -0.19(-0.83%) |
Feb 27, 2019 | 22.21 | 22.59 | 22.15 | 22.55 | 7,796,135 | +0.28(+1.27%) |
Feb 26, 2019 | 22.17 | 22.54 | 22.13 | 22.26 | 5,473,296 | -0.19(-0.87%) |
Feb 25, 2019 | 22.67 | 22.79 | 22.43 | 22.46 | 6,933,705 | -0.11(-0.47%) |
Feb 22, 2019 | 22.51 | 22.62 | 22.43 | 22.56 | 5,852,544 | +0.07(+0.32%) |
Feb 21, 2019 | 22.66 | 22.69 | 22.38 | 22.49 | 6,416,870 | -0.15(-0.68%) |
Feb 20, 2019 | 22.28 | 22.65 | 22.20 | 22.64 | 6,270,937 | +0.34(+1.53%) |
Feb 19, 2019 | 21.96 | 22.42 | 21.85 | 22.30 | 6,351,126 | +0.28(+1.25%) |
Feb 15, 2019 | 21.73 | 22.09 | 21.62 | 22.03 | 6,049,146 | +0.53(+2.45%) |
Feb 14, 2019 | 21.51 | 21.65 | 21.37 | 21.50 | 5,724,671 | -0.20(-0.93%) |
Feb 13, 2019 | 21.99 | 22.07 | 21.68 | 21.70 | 6,490,520 | -0.24(-1.11%) |
Feb 12, 2019 | 21.79 | 22.09 | 21.75 | 21.95 | 6,078,584 | +0.37(+1.73%) |
Feb 11, 2019 | 21.52 | 21.62 | 21.36 | 21.57 | 5,640,965 | +0.15(+0.68%) |
Feb 08, 2019 | 21.66 | 21.78 | 21.21 | 21.43 | 6,333,072 | -0.28(-1.31%) |
Feb 07, 2019 | 22.07 | 22.34 | 21.60 | 21.71 | 10,600,980 | +0.08(+0.37%) |
Feb 06, 2019 | 21.68 | 21.90 | 21.59 | 21.63 | 5,453,587 | -0.17(-0.78%) |
Feb 05, 2019 | 21.98 | 22.00 | 21.67 | 21.80 | 5,194,979 | -0.20(-0.92%) |
Feb 04, 2019 | 21.74 | 22.01 | 21.62 | 22.00 | 7,275,501 | +0.22(+1.00%) |
Feb 01, 2019 | 21.85 | 21.97 | 21.68 | 21.79 | 4,504,082 | +0.04(+0.19%) |
Jan 31, 2019 | 21.78 | 21.92 | 21.40 | 21.75 | 8,422,334 | -0.18(-0.81%) |
Jan 30, 2019 | 22.24 | 22.26 | 21.86 | 21.92 | 8,033,002 | -0.32(-1.42%) |
Jan 29, 2019 | 22.42 | 22.53 | 22.22 | 22.24 | 5,049,062 | -0.20(-0.90%) |
Jan 28, 2019 | 22.39 | 22.64 | 22.30 | 22.44 | 4,812,037 | -0.08(-0.36%) |
Jan 25, 2019 | 22.64 | 22.72 | 22.39 | 22.52 | 4,887,419 | +0.11(+0.47%) |
Jan 24, 2019 | 22.22 | 22.50 | 22.15 | 22.42 | 6,027,287 | +0.06(+0.29%) |
Jan 23, 2019 | 22.53 | 22.62 | 22.10 | 22.35 | 5,808,802 | +0.01(+0.04%) |
Jan 22, 2019 | 22.01 | 22.67 | 22.00 | 22.34 | 12,516,200 | +0.45(+2.07%) |
Jan 18, 2019 | 21.59 | 21.92 | 21.27 | 21.89 | 8,696,858 | +0.48(+2.23%) |
Jan 17, 2019 | 21.18 | 21.47 | 20.92 | 21.41 | 7,054,251 | +0.12(+0.57%) |
Jan 16, 2019 | 20.80 | 21.32 | 20.71 | 21.29 | 6,855,849 | +0.65(+3.14%) |
Jan 15, 2019 | 20.50 | 20.66 | 20.13 | 20.64 | 6,653,948 | +0.07(+0.35%) |
Jan 14, 2019 | 20.17 | 20.61 | 20.08 | 20.57 | 5,391,960 | +0.25(+1.24%) |
Jan 11, 2019 | 20.10 | 20.37 | 19.98 | 20.32 | 5,162,094 | +0.11(+0.56%) |
Jan 10, 2019 | 20.23 | 20.33 | 19.98 | 20.20 | 6,198,302 | -0.11(-0.52%) |
Jan 09, 2019 | 20.28 | 20.48 | 20.18 | 20.31 | 7,761,670 | +0.02(+0.08%) |
Jan 08, 2019 | 20.36 | 20.38 | 19.90 | 20.29 | 5,461,357 | +0.11(+0.52%) |
Jan 07, 2019 | 19.97 | 20.41 | 19.83 | 20.19 | 5,836,762 | +0.11(+0.57%) |
Jan 04, 2019 | 19.98 | 20.19 | 19.83 | 20.07 | 7,591,373 | +0.47(+2.40%) |
Jan 03, 2019 | 19.54 | 19.86 | 19.41 | 19.60 | 7,131,925 | -0.02(-0.08%) |
Jan 02, 2019 | 18.79 | 19.63 | 18.74 | 19.62 | 7,340,090 | +0.54(+2.85%) |
Dec 31, 2018 | 18.98 | 19.22 | 18.73 | 19.08 | 5,052,816 | +0.13(+0.68%) |
Dec 28, 2018 | 18.96 | 19.24 | 18.80 | 18.95 | 6,699,758 | +0.04(+0.21%) |
Dec 27, 2018 | 18.54 | 18.92 | 18.26 | 18.91 | 7,790,705 | +0.01(+0.04%) |
Dec 26, 2018 | 18.01 | 18.91 | 17.77 | 18.90 | 8,962,120 | +0.94(+5.23%) |
Dec 24, 2018 | 18.18 | 18.30 | 17.85 | 17.96 | 5,985,944 | -0.30(-1.63%) |
Dec 21, 2018 | 18.48 | 18.93 | 18.24 | 18.26 | 14,740,943 | -0.25(-1.35%) |
Dec 20, 2018 | 18.23 | 18.61 | 18.17 | 18.51 | 12,494,805 | +0.19(+1.05%) |
Dec 19, 2018 | 18.79 | 19.05 | 18.18 | 18.31 | 11,930,663 | -0.50(-2.65%) |
Dec 18, 2018 | 19.15 | 19.35 | 18.69 | 18.81 | 7,543,639 | -0.26(-1.35%) |
Dec 17, 2018 | 19.00 | 19.34 | 18.88 | 19.07 | 11,912,395 | +0.05(+0.25%) |
Dec 14, 2018 | 19.32 | 19.59 | 18.96 | 19.02 | 11,032,768 | -0.48(-2.47%) |
Dec 13, 2018 | 19.99 | 20.07 | 19.45 | 19.50 | 7,884,732 | -0.47(-2.33%) |
Dec 12, 2018 | 20.03 | 20.21 | 19.81 | 19.97 | 5,808,897 | +0.22(+1.10%) |
Dec 11, 2018 | 20.18 | 20.38 | 19.58 | 19.75 | 6,720,699 | -0.22(-1.09%) |
Dec 10, 2018 | 20.43 | 20.49 | 19.69 | 19.97 | 7,147,256 | -0.59(-2.85%) |
Dec 07, 2018 | 20.87 | 21.20 | 20.39 | 20.55 | 6,890,328 | -0.30(-1.43%) |
Dec 06, 2018 | 20.55 | 20.85 | 20.05 | 20.85 | 10,126,582 | -0.10(-0.46%) |
Dec 04, 2018 | 22.26 | 22.40 | 20.84 | 20.95 | 10,751,517 | -1.45(-6.46%) |
Dec 03, 2018 | 22.68 | 22.74 | 22.18 | 22.39 | 9,968,871 | -0.04(-0.18%) |
Nov 30, 2018 | 22.02 | 22.56 | 21.97 | 22.43 | 8,692,872 | +0.31(+1.42%) |
Nov 29, 2018 | 21.87 | 22.15 | 21.72 | 22.12 | 7,643,598 | +0.10(+0.44%) |
Nov 28, 2018 | 21.81 | 22.04 | 21.44 | 22.02 | 6,656,960 | +0.29(+1.33%) |
Nov 27, 2018 | 21.77 | 21.95 | 21.58 | 21.73 | 4,952,162 | -0.16(-0.73%) |
Nov 26, 2018 | 21.69 | 22.08 | 21.57 | 21.90 | 4,115,999 | +0.44(+2.06%) |
Nov 23, 2018 | 21.42 | 21.66 | 21.24 | 21.45 | 1,424,928 | -0.07(-0.34%) |
Nov 21, 2018 | 21.53 | 21.53 | 21.53 | 0 | -0.08(-0.37%) | |
Nov 20, 2018 | 21.85 | 21.95 | 21.54 | 21.61 | 6,532,079 | -0.38(-1.72%) |
Nov 19, 2018 | 22.03 | 22.26 | 21.77 | 21.98 | 5,735,280 | -0.02(-0.07%) |
Nov 16, 2018 | 21.96 | 22.22 | 21.94 | 22.00 | 6,450,835 | -0.17(-0.76%) |
Nov 15, 2018 | 21.53 | 22.19 | 21.30 | 22.17 | 8,552,162 | +0.41(+1.88%) |
Nov 14, 2018 | 22.43 | 22.47 | 21.43 | 21.76 | 8,633,137 | -0.48(-2.17%) |
Nov 13, 2018 | 22.16 | 22.59 | 22.14 | 22.24 | 6,943,260 | +0.04(+0.18%) |
Nov 12, 2018 | 22.35 | 22.55 | 22.17 | 22.20 | 7,903,244 | -0.26(-1.14%) |
Nov 09, 2018 | 22.27 | 22.56 | 22.20 | 22.46 | 7,952,084 | +0.18(+0.79%) |
Nov 08, 2018 | 22.18 | 22.52 | 21.93 | 22.28 | 7,690,372 | -0.02(-0.07%) |
Nov 07, 2018 | 22.51 | 22.57 | 21.93 | 22.30 | 8,160,150 | -0.18(-0.79%) |
Nov 06, 2018 | 22.09 | 22.54 | 22.07 | 22.47 | 6,728,086 | +0.33(+1.49%) |
Nov 05, 2018 | 22.02 | 22.27 | 21.97 | 22.14 | 6,168,530 | +0.17(+0.77%) |
Nov 02, 2018 | 21.97 | 22.23 | 21.78 | 21.98 | 6,596,005 | +0.21(+0.96%) |
Nov 01, 2018 | 21.81 | 22.01 | 21.66 | 21.77 | 9,636,480 | +0.09(+0.41%) |
Oct 31, 2018 | 21.83 | 22.15 | 21.67 | 21.68 | 14,348,533 | +0.10(+0.48%) |
Oct 30, 2018 | 21.45 | 21.61 | 21.05 | 21.57 | 12,636,809 | +0.18(+0.86%) |
Oct 29, 2018 | 21.04 | 21.65 | 21.04 | 21.39 | 12,109,159 | +0.62(+2.98%) |
Oct 26, 2018 | 20.51 | 21.10 | 20.50 | 20.77 | 12,528,787 | -0.01(-0.04%) |
Oct 25, 2018 | 20.15 | 20.91 | 20.14 | 20.78 | 13,053,157 | +0.72(+3.60%) |
Oct 24, 2018 | 21.04 | 21.04 | 20.02 | 20.06 | 15,027,985 | -0.83(-3.96%) |
Oct 23, 2018 | 19.82 | 21.04 | 19.36 | 20.88 | 13,009,202 | +0.50(+2.44%) |
Oct 22, 2018 | 21.18 | 21.23 | 20.34 | 20.39 | 12,543,000 | -0.76(-3.61%) |
Oct 19, 2018 | 21.21 | 21.52 | 20.97 | 21.15 | 8,444,117 | -0.06(-0.30%) |
Oct 18, 2018 | 21.63 | 21.87 | 21.18 | 21.21 | 6,720,276 | -0.50(-2.29%) |
Oct 17, 2018 | 21.48 | 22.06 | 21.31 | 21.71 | 5,729,777 | +0.15(+0.71%) |
Oct 16, 2018 | 21.50 | 21.75 | 21.21 | 21.56 | 5,435,069 | +0.10(+0.49%) |
Oct 15, 2018 | 21.50 | 21.80 | 21.41 | 21.45 | 6,190,179 | -0.10(-0.48%) |
Oct 12, 2018 | 22.14 | 22.34 | 21.14 | 21.56 | 12,088,422 | -0.31(-1.43%) |
Oct 11, 2018 | 22.37 | 22.51 | 21.77 | 21.87 | 9,057,270 | -0.59(-2.61%) |
Oct 10, 2018 | 23.16 | 23.16 | 22.44 | 22.46 | 6,945,467 | -0.40(-1.76%) |
Oct 09, 2018 | 22.90 | 22.98 | 22.67 | 22.86 | 6,465,996 | -0.17(-0.73%) |
Oct 08, 2018 | 22.77 | 23.10 | 22.60 | 23.03 | 4,147,245 | +0.32(+1.42%) |
Oct 05, 2018 | 22.89 | 23.21 | 22.62 | 22.71 | 4,807,156 | -0.18(-0.81%) |
Oct 04, 2018 | 22.91 | 23.29 | 22.76 | 22.89 | 10,359,581 | +0.01(+0.04%) |
Oct 03, 2018 | 22.57 | 23.01 | 22.47 | 22.88 | 6,247,259 | +0.45(+2.01%) |
Oct 02, 2018 | 22.39 | 22.55 | 22.19 | 22.43 | 5,441,427 | +0.10(+0.47%) |
Oct 01, 2018 | 22.57 | 22.63 | 22.22 | 22.33 | 6,580,842 | -0.10(-0.43%) |
Sep 28, 2018 | 22.29 | 22.67 | 22.03 | 22.43 | 10,847,757 | -0.02(-0.07%) |
Sep 27, 2018 | 22.73 | 22.80 | 22.41 | 22.44 | 4,837,242 | -0.26(-1.17%) |
Sep 26, 2018 | 23.28 | 23.30 | 22.67 | 22.71 | 4,830,399 | -0.42(-1.83%) |
Sep 25, 2018 | 23.25 | 23.37 | 23.12 | 23.13 | 5,396,713 | -0.02(-0.10%) |
Sep 24, 2018 | 23.51 | 23.74 | 23.03 | 23.15 | 5,440,185 | -0.39(-1.66%) |
Sep 21, 2018 | 23.77 | 23.83 | 23.50 | 23.54 | 12,132,815 | -0.23(-0.97%) |
Sep 20, 2018 | 23.65 | 24.05 | 23.65 | 23.78 | 7,222,987 | +0.22(+0.91%) |
Sep 19, 2018 | 23.03 | 23.67 | 22.99 | 23.56 | 6,839,642 | +0.53(+2.32%) |
Sep 18, 2018 | 22.91 | 23.05 | 22.84 | 23.03 | 6,291,868 | +0.10(+0.45%) |
Sep 17, 2018 | 23.18 | 23.24 | 22.87 | 22.92 | 5,523,134 | -0.24(-1.03%) |
Sep 14, 2018 | 23.44 | 23.44 | 23.01 | 23.16 | 6,208,868 | +0.20(+0.87%) |
Sep 13, 2018 | 23.19 | 23.23 | 22.90 | 22.96 | 7,695,106 | -0.08(-0.35%) |
Sep 12, 2018 | 23.40 | 23.40 | 22.95 | 23.04 | 5,748,619 | -0.42(-1.77%) |
Sep 11, 2018 | 23.48 | 23.62 | 23.38 | 23.46 | 4,740,298 | -0.02(-0.10%) |
Sep 10, 2018 | 23.65 | 23.66 | 23.33 | 23.48 | 4,453,013 | -0.06(-0.24%) |
Sep 07, 2018 | 23.62 | 23.64 | 23.38 | 23.54 | 6,587,259 | -0.01(-0.03%) |
Sep 06, 2018 | 23.70 | 23.82 | 23.54 | 23.54 | 5,061,944 | -0.14(-0.61%) |
Sep 05, 2018 | 23.62 | 23.86 | 23.62 | 23.69 | 6,333,519 | -0.05(-0.20%) |
Sep 04, 2018 | 23.73 | 23.82 | 23.53 | 23.74 | 6,010,710 | +0.25(+1.05%) |
Aug 31, 2018 | 23.49 | 23.49 | 23.49 | 0 | +0.12(+0.51%) | |
Aug 30, 2018 | 23.45 | 23.52 | 23.30 | 23.37 | 8,851,158 | -0.19(-0.81%) |
Aug 29, 2018 | 23.66 | 23.75 | 23.26 | 23.56 | 8,613,304 | -0.15(-0.64%) |
Aug 28, 2018 | 23.80 | 23.89 | 23.66 | 23.71 | 4,237,402 | -0.02(-0.10%) |
Aug 27, 2018 | 23.62 | 23.89 | 23.54 | 23.74 | 4,814,249 | +0.23(+0.98%) |
Aug 24, 2018 | 23.61 | 23.67 | 23.46 | 23.50 | 3,197,528 | -0.02(-0.10%) |
Aug 23, 2018 | 23.76 | 23.78 | 23.50 | 23.53 | 4,709,493 | -0.22(-0.91%) |
Aug 22, 2018 | 23.90 | 23.94 | 23.73 | 23.74 | 4,497,116 | -0.26(-1.06%) |
Aug 21, 2018 | 23.81 | 24.19 | 23.71 | 24.00 | 4,678,005 | +0.19(+0.80%) |
Aug 20, 2018 | 23.69 | 23.86 | 23.60 | 23.81 | 3,382,085 | +0.11(+0.47%) |
Aug 17, 2018 | 23.77 | 23.83 | 23.60 | 23.70 | 5,566,230 | -0.12(-0.50%) |
Aug 16, 2018 | 23.50 | 23.97 | 23.44 | 23.82 | 4,921,135 | +0.53(+2.30%) |
Aug 15, 2018 | 23.34 | 23.59 | 23.17 | 23.28 | 5,828,634 | -0.36(-1.52%) |
Aug 14, 2018 | 23.30 | 23.67 | 23.30 | 23.64 | 4,409,756 | +0.39(+1.68%) |
Aug 13, 2018 | 23.47 | 23.59 | 23.23 | 23.25 | 4,959,868 | -0.17(-0.72%) |
Aug 10, 2018 | 23.27 | 23.48 | 23.19 | 23.42 | 5,614,594 | -0.14(-0.61%) |
Aug 09, 2018 | 23.74 | 23.82 | 23.53 | 23.56 | 5,051,265 | -0.26(-1.11%) |
Aug 08, 2018 | 23.86 | 23.89 | 23.56 | 23.82 | 3,628,885 | +0.17(+0.71%) |
Aug 07, 2018 | 23.66 | 23.87 | 23.62 | 23.66 | 4,983,881 | +0.06(+0.27%) |
Aug 06, 2018 | 23.70 | 23.74 | 23.43 | 23.59 | 5,050,584 | -0.12(-0.50%) |
Aug 03, 2018 | 23.90 | 24.02 | 23.63 | 23.71 | 7,339,780 | -0.24(-1.00%) |
Aug 02, 2018 | 23.62 | 24.07 | 23.52 | 23.95 | 8,037,314 | +0.18(+0.77%) |
Aug 01, 2018 | 23.79 | 23.98 | 23.59 | 23.77 | 8,375,008 | +0.15(+0.64%) |
Jul 31, 2018 | 23.74 | 23.93 | 23.52 | 23.62 | 7,947,321 | -0.13(-0.54%) |
Jul 30, 2018 | 23.61 | 23.96 | 23.49 | 23.74 | 7,694,254 | +0.19(+0.81%) |
Jul 27, 2018 | 23.69 | 23.94 | 23.51 | 23.55 | 10,957,673 | -0.03(-0.14%) |
Jul 26, 2018 | 23.32 | 23.84 | 23.27 | 23.58 | 9,950,408 | +0.22(+0.96%) |
Jul 25, 2018 | 23.34 | 23.56 | 23.22 | 23.36 | 9,372,515 | -0.05(-0.20%) |
Jul 24, 2018 | 23.65 | 23.27 | 23.41 | 8,080,910 | +0.11(+0.48%) | |
Jul 23, 2018 | 22.79 | 23.42 | 22.79 | 23.30 | 11,537,531 | +0.56(+2.46%) |
Jul 20, 2018 | 22.71 | 23.01 | 22.66 | 22.74 | 18,813,012 | +0.14(+0.64%) |
Jul 19, 2018 | 24.14 | 22.58 | 22.59 | 16,524,517 | -1.54(-6.38%) | |
Jul 18, 2018 | 24.06 | 24.17 | 23.52 | 24.14 | 12,961,233 | +0.57(+2.44%) |
Jul 17, 2018 | 23.50 | 23.69 | 23.44 | 23.56 | 5,869,470 | +0.05(+0.20%) |
Jul 16, 2018 | 23.25 | 23.60 | 23.25 | 23.51 | 4,600,769 | +0.30(+1.27%) |
Jul 13, 2018 | 23.30 | 23.46 | 23.06 | 23.22 | 6,417,275 | -0.26(-1.09%) |
Jul 12, 2018 | 23.72 | 23.74 | 23.30 | 23.47 | 6,007,819 | -0.13(-0.54%) |
Jul 11, 2018 | 23.59 | 23.92 | 23.54 | 23.60 | 7,071,822 | -0.10(-0.44%) |
Jul 10, 2018 | 23.96 | 24.10 | 23.54 | 23.70 | 6,859,314 | -0.21(-0.87%) |
Jul 09, 2018 | 23.38 | 23.97 | 23.36 | 23.91 | 8,065,202 | +0.65(+2.81%) |
Jul 06, 2018 | 22.99 | 23.31 | 22.79 | 23.26 | 4,889,896 | +0.26(+1.11%) |
Jul 05, 2018 | 23.19 | 23.30 | 22.97 | 23.00 | 6,563,216 | -0.07(-0.31%) |
Jul 03, 2018 | 23.07 | 23.07 | 23.07 | 0 | -0.14(-0.58%) | |
Jul 02, 2018 | 22.85 | 23.23 | 22.81 | 23.21 | 7,058,774 | +0.30(+1.32%) |
Jun 29, 2018 | 23.20 | 23.50 | 22.90 | 22.91 | 10,917,727 | -0.03(-0.14%) |
Jun 28, 2018 | 23.02 | 23.20 | 22.79 | 22.94 | 9,809,010 | -0.01(-0.03%) |
Jun 27, 2018 | 23.50 | 23.62 | 22.91 | 22.95 | 9,393,736 | -0.53(-2.26%) |
Jun 26, 2018 | 23.85 | 23.91 | 23.30 | 23.48 | 8,632,882 | -0.36(-1.53%) |
Jun 25, 2018 | 23.85 | 23.93 | 23.43 | 23.84 | 9,109,085 | -0.03(-0.13%) |
Jun 22, 2018 | 24.47 | 24.48 | 23.82 | 23.87 | 8,611,760 | -0.42(-1.73%) |
Jun 21, 2018 | 24.29 | 24.50 | 23.98 | 24.29 | 6,901,560 | -0.06(-0.26%) |
Jun 20, 2018 | 24.44 | 24.53 | 24.32 | 24.36 | 8,247,646 | +0.11(+0.46%) |
Jun 19, 2018 | 24.06 | 24.32 | 23.99 | 24.25 | 7,185,805 | -0.08(-0.33%) |
Jun 18, 2018 | 24.20 | 24.44 | 24.05 | 24.33 | 6,460,587 | +0.00(+0.00%) |
Jun 15, 2018 | 24.46 | 24.02 | 24.33 | 13,823,962 | -0.13(-0.55%) | |
Jun 14, 2018 | 24.72 | 24.82 | 24.34 | 24.46 | 7,501,843 | -0.25(-0.99%) |
Jun 13, 2018 | 24.87 | 25.10 | 24.59 | 24.71 | 6,738,923 | -0.10(-0.42%) |
Jun 12, 2018 | 24.99 | 25.13 | 24.66 | 24.81 | 9,572,102 | -0.11(-0.45%) |
Jun 11, 2018 | 25.25 | 25.35 | 24.88 | 24.92 | 7,676,452 | -0.31(-1.23%) |
Jun 08, 2018 | 25.10 | 25.29 | 24.94 | 25.23 | 6,818,341 | +0.15(+0.60%) |
Jun 07, 2018 | 25.16 | 25.39 | 24.90 | 25.08 | 7,584,531 | -0.02(-0.09%) |
Jun 06, 2018 | 24.70 | 25.18 | 24.61 | 25.10 | 8,486,586 | +0.54(+2.20%) |
Jun 05, 2018 | 24.47 | 24.60 | 24.40 | 24.56 | 5,572,085 | -0.02(-0.10%) |
Jun 04, 2018 | 24.44 | 24.67 | 24.41 | 24.59 | 5,637,446 | +0.19(+0.78%) |
Jun 01, 2018 | 24.50 | 24.71 | 24.34 | 24.40 | 7,277,390 | +0.14(+0.59%) |
May 31, 2018 | 24.24 | 24.40 | 24.10 | 24.25 | 9,763,165 | -0.02(-0.07%) |
May 30, 2018 | 24.28 | 24.38 | 23.79 | 24.27 | 14,100,089 | +0.25(+1.02%) |
May 29, 2018 | 24.60 | 24.74 | 23.90 | 24.02 | 13,140,437 | -0.85(-3.41%) |
May 25, 2018 | 24.87 | 24.87 | 24.87 | 0 | -0.32(-1.26%) | |
May 24, 2018 | 24.67 | 25.23 | 24.52 | 25.19 | 16,153,765 | +0.44(+1.80%) |
May 23, 2018 | 25.11 | 25.27 | 24.64 | 24.75 | 16,391,863 | -0.55(-2.16%) |
May 22, 2018 | 24.68 | 25.51 | 24.61 | 25.29 | 20,643,500 | +0.79(+3.20%) |
May 21, 2018 | 25.02 | 25.10 | 24.39 | 24.51 | 33,889,280 | -2.11(-7.93%) |
May 18, 2018 | 27.17 | 27.18 | 26.61 | 26.62 | 7,268,945 | -0.59(-2.19%) |
May 17, 2018 | 27.25 | 27.39 | 26.97 | 27.21 | 6,279,724 | -0.03(-0.12%) |
May 16, 2018 | 27.09 | 27.34 | 27.05 | 27.24 | 6,646,268 | +0.03(+0.12%) |
May 15, 2018 | 26.97 | 27.50 | 26.89 | 27.21 | 7,382,182 | +0.22(+0.82%) |
May 14, 2018 | 27.00 | 27.13 | 26.92 | 26.99 | 4,734,246 | +0.04(+0.15%) |
May 11, 2018 | 26.92 | 27.12 | 26.84 | 26.95 | 4,687,158 | +0.03(+0.12%) |
May 10, 2018 | 26.68 | 27.09 | 26.49 | 26.92 | 5,039,508 | +0.21(+0.80%) |
May 09, 2018 | 26.30 | 26.91 | 26.30 | 26.71 | 4,241,037 | +0.45(+1.72%) |
May 08, 2018 | 26.09 | 26.54 | 25.96 | 26.25 | 5,797,778 | +0.22(+0.85%) |
May 07, 2018 | 25.94 | 26.19 | 25.68 | 26.03 | 5,767,719 | +0.15(+0.58%) |
May 04, 2018 | 25.48 | 25.94 | 25.28 | 25.88 | 6,777,402 | +0.28(+1.08%) |
May 03, 2018 | 25.90 | 25.92 | 25.22 | 25.60 | 7,596,114 | -0.37(-1.44%) |
May 02, 2018 | 26.35 | 26.42 | 25.93 | 25.98 | 9,581,810 | -0.48(-1.83%) |