Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.87 | 21.47 | 20.80 | 21.15 | 3,606,387 | +0.06(+0.26%) |
May 30, 2019 | 21.25 | 21.40 | 20.72 | 21.09 | 3,188,229 | -0.19(-0.91%) |
May 29, 2019 | 20.89 | 21.45 | 20.80 | 21.29 | 2,710,385 | +0.23(+1.10%) |
May 28, 2019 | 21.14 | 21.28 | 20.97 | 21.05 | 5,330,895 | -0.20(-0.96%) |
May 24, 2019 | 21.32 | 21.48 | 21.13 | 21.26 | 2,131,827 | +0.04(+0.17%) |
May 23, 2019 | 21.34 | 21.53 | 21.05 | 21.22 | 2,881,375 | -0.43(-1.97%) |
May 22, 2019 | 22.01 | 22.07 | 21.64 | 21.65 | 2,136,080 | -0.53(-2.38%) |
May 21, 2019 | 21.85 | 22.43 | 21.75 | 22.18 | 2,533,597 | +0.41(+1.87%) |
May 20, 2019 | 22.45 | 22.45 | 21.58 | 21.77 | 2,784,409 | -0.36(-1.61%) |
May 17, 2019 | 22.25 | 22.32 | 21.66 | 22.13 | 3,251,850 | -0.27(-1.19%) |
May 16, 2019 | 22.70 | 22.76 | 22.36 | 22.39 | 975,889 | -0.20(-0.90%) |
May 15, 2019 | 22.15 | 22.62 | 22.01 | 22.60 | 2,312,188 | +0.19(+0.86%) |
May 14, 2019 | 22.40 | 22.53 | 22.32 | 22.40 | 1,205,466 | +0.06(+0.29%) |
May 13, 2019 | 22.49 | 22.65 | 22.23 | 22.34 | 2,327,626 | -0.55(-2.42%) |
May 10, 2019 | 22.95 | 22.95 | 22.24 | 22.89 | 2,138,455 | -0.06(-0.28%) |
May 09, 2019 | 22.37 | 22.97 | 22.14 | 22.95 | 2,655,373 | +0.35(+1.55%) |
May 08, 2019 | 22.19 | 23.03 | 21.98 | 22.60 | 4,428,545 | +0.30(+1.36%) |
May 07, 2019 | 23.21 | 24.19 | 22.18 | 22.30 | 4,519,245 | -1.10(-4.69%) |
May 06, 2019 | 23.07 | 23.60 | 23.07 | 23.40 | 2,683,510 | -0.04(-0.16%) |
May 03, 2019 | 22.96 | 23.45 | 22.93 | 23.43 | 1,712,739 | +0.65(+2.83%) |
May 02, 2019 | 22.80 | 23.05 | 22.59 | 22.79 | 2,351,617 | -0.05(-0.20%) |
May 01, 2019 | 23.14 | 23.29 | 22.83 | 22.83 | 2,615,060 | -0.25(-1.08%) |
Apr 30, 2019 | 23.30 | 23.57 | 22.97 | 23.08 | 2,646,911 | +0.28(+1.21%) |
Apr 29, 2019 | 22.84 | 22.93 | 22.55 | 22.81 | 2,362,446 | -0.04(-0.16%) |
Apr 26, 2019 | 22.53 | 22.88 | 22.39 | 22.84 | 1,716,537 | +0.44(+1.97%) |
Apr 25, 2019 | 22.11 | 22.60 | 22.01 | 22.40 | 3,549,587 | +0.21(+0.95%) |
Apr 24, 2019 | 22.22 | 22.41 | 21.91 | 22.19 | 1,679,175 | +0.06(+0.29%) |
Apr 23, 2019 | 22.04 | 22.60 | 21.90 | 22.13 | 2,268,177 | +0.11(+0.50%) |
Apr 22, 2019 | 22.63 | 22.75 | 21.82 | 22.01 | 2,287,061 | -0.76(-3.36%) |
Apr 18, 2019 | 22.72 | 22.91 | 22.64 | 22.78 | 1,700,802 | +0.04(+0.16%) |
Apr 17, 2019 | 23.21 | 23.23 | 22.69 | 22.74 | 2,076,182 | -0.48(-2.06%) |
Apr 16, 2019 | 23.30 | 23.42 | 23.02 | 23.22 | 1,196,080 | -0.09(-0.40%) |
Apr 15, 2019 | 23.08 | 23.41 | 22.99 | 23.31 | 1,499,678 | +0.29(+1.28%) |
Apr 12, 2019 | 23.32 | 23.45 | 22.85 | 23.02 | 1,548,009 | -0.20(-0.87%) |
Apr 11, 2019 | 23.01 | 23.41 | 22.94 | 23.22 | 1,590,506 | +0.23(+1.00%) |
Apr 10, 2019 | 23.09 | 23.14 | 22.76 | 22.99 | 1,784,809 | -0.12(-0.52%) |
Apr 09, 2019 | 23.19 | 23.28 | 22.91 | 23.11 | 2,416,212 | -0.17(-0.71%) |
Apr 08, 2019 | 23.34 | 23.38 | 23.15 | 23.28 | 2,376,671 | -0.15(-0.63%) |
Apr 05, 2019 | 23.13 | 23.73 | 22.87 | 23.42 | 6,589,756 | +1.13(+5.08%) |
Apr 04, 2019 | 22.35 | 22.58 | 22.13 | 22.29 | 2,160,790 | -0.01(-0.04%) |
Apr 03, 2019 | 22.46 | 22.51 | 22.18 | 22.30 | 1,410,920 | +0.06(+0.29%) |
Apr 02, 2019 | 22.48 | 22.51 | 22.07 | 22.24 | 2,022,599 | -0.26(-1.15%) |
Apr 01, 2019 | 22.63 | 22.74 | 22.11 | 22.49 | 3,515,944 | +0.03(+0.12%) |
Mar 29, 2019 | 22.93 | 23.12 | 22.43 | 22.47 | 2,693,525 | -0.32(-1.42%) |
Mar 28, 2019 | 22.41 | 22.82 | 22.39 | 22.79 | 1,803,278 | +0.48(+2.15%) |
Mar 27, 2019 | 22.10 | 22.40 | 22.01 | 22.31 | 1,270,743 | +0.26(+1.17%) |
Mar 26, 2019 | 22.03 | 22.25 | 21.86 | 22.05 | 1,083,978 | +0.18(+0.80%) |
Mar 25, 2019 | 21.88 | 22.13 | 21.74 | 21.88 | 2,045,496 | -0.05(-0.21%) |
Mar 22, 2019 | 22.34 | 22.41 | 21.92 | 21.92 | 2,187,506 | -0.60(-2.66%) |
Mar 21, 2019 | 22.13 | 22.67 | 22.09 | 22.52 | 1,735,000 | +0.27(+1.20%) |
Mar 20, 2019 | 22.72 | 22.72 | 22.17 | 22.25 | 2,824,646 | -0.51(-2.23%) |
Mar 19, 2019 | 22.89 | 23.30 | 22.72 | 22.76 | 2,011,073 | -0.04(-0.16%) |
Mar 18, 2019 | 22.69 | 22.86 | 22.54 | 22.80 | 2,421,469 | +0.10(+0.45%) |
Mar 15, 2019 | 22.58 | 22.77 | 22.52 | 22.70 | 4,390,530 | +0.17(+0.74%) |
Mar 14, 2019 | 22.60 | 22.77 | 22.36 | 22.53 | 2,744,962 | -0.06(-0.24%) |
Mar 13, 2019 | 23.18 | 23.27 | 22.50 | 22.59 | 3,307,940 | -0.49(-2.12%) |
Mar 12, 2019 | 23.64 | 23.69 | 23.05 | 23.07 | 1,779,808 | -0.64(-2.68%) |
Mar 11, 2019 | 23.37 | 24.06 | 23.37 | 23.71 | 2,758,060 | +0.43(+1.86%) |
Mar 08, 2019 | 22.72 | 23.33 | 22.60 | 23.28 | 2,050,881 | +0.44(+1.94%) |
Mar 07, 2019 | 22.89 | 23.03 | 22.70 | 22.83 | 1,186,537 | -0.09(-0.40%) |
Mar 06, 2019 | 22.88 | 23.24 | 22.66 | 22.93 | 2,131,023 | -0.01(-0.04%) |
Mar 05, 2019 | 23.17 | 23.41 | 22.94 | 22.94 | 1,888,646 | -0.27(-1.15%) |
Mar 04, 2019 | 23.47 | 23.63 | 22.94 | 23.20 | 2,380,388 | -0.27(-1.14%) |
Mar 01, 2019 | 23.50 | 23.67 | 23.21 | 23.47 | 2,146,052 | +0.18(+0.79%) |
Feb 28, 2019 | 23.68 | 23.68 | 23.28 | 23.29 | 2,417,701 | -0.39(-1.63%) |
Feb 27, 2019 | 23.56 | 23.77 | 23.41 | 23.67 | 1,796,164 | +0.04(+0.16%) |
Feb 26, 2019 | 23.97 | 24.12 | 23.52 | 23.64 | 2,843,161 | -0.33(-1.38%) |
Feb 25, 2019 | 24.29 | 24.51 | 23.95 | 23.97 | 2,200,609 | -0.30(-1.23%) |
Feb 22, 2019 | 24.33 | 24.46 | 24.15 | 24.27 | 1,988,969 | -0.05(-0.19%) |
Feb 21, 2019 | 24.31 | 24.48 | 24.15 | 24.31 | 1,644,416 | +0.05(+0.19%) |
Feb 20, 2019 | 23.98 | 24.49 | 23.83 | 24.27 | 3,230,271 | +0.35(+1.46%) |
Feb 19, 2019 | 24.56 | 24.69 | 23.83 | 23.92 | 3,442,485 | -0.64(-2.61%) |
Feb 15, 2019 | 24.51 | 24.74 | 24.26 | 24.56 | 2,153,562 | +0.16(+0.64%) |
Feb 14, 2019 | 24.36 | 24.89 | 23.97 | 24.41 | 3,418,670 | +0.00(+0.00%) |
Feb 13, 2019 | 23.97 | 24.75 | 23.38 | 24.41 | 6,184,372 | +2.15(+9.68%) |
Feb 12, 2019 | 22.09 | 22.43 | 21.98 | 22.25 | 2,095,959 | +0.24(+1.08%) |
Feb 11, 2019 | 21.98 | 22.18 | 21.84 | 22.01 | 1,573,797 | +0.09(+0.42%) |
Feb 08, 2019 | 22.08 | 22.28 | 21.86 | 21.92 | 1,335,723 | -0.20(-0.91%) |
Feb 07, 2019 | 22.02 | 22.29 | 21.93 | 22.12 | 1,484,912 | +0.13(+0.58%) |
Feb 06, 2019 | 22.22 | 22.34 | 21.98 | 21.99 | 1,224,333 | -0.28(-1.23%) |
Feb 05, 2019 | 22.32 | 22.47 | 22.05 | 22.27 | 1,238,263 | +0.07(+0.33%) |
Feb 04, 2019 | 22.62 | 22.70 | 22.06 | 22.20 | 1,782,468 | -0.35(-1.55%) |
Feb 01, 2019 | 22.59 | 22.76 | 22.05 | 22.54 | 2,454,280 | +0.19(+0.86%) |
Jan 31, 2019 | 22.17 | 22.54 | 22.16 | 22.35 | 1,397,700 | +0.08(+0.37%) |
Jan 30, 2019 | 22.11 | 22.50 | 22.00 | 22.27 | 1,289,139 | +0.19(+0.87%) |
Jan 29, 2019 | 22.09 | 22.22 | 21.88 | 22.08 | 1,091,441 | -0.03(-0.12%) |
Jan 28, 2019 | 21.86 | 22.30 | 21.86 | 22.10 | 1,455,898 | +0.09(+0.42%) |
Jan 25, 2019 | 21.96 | 22.53 | 21.96 | 22.01 | 1,313,581 | +0.31(+1.44%) |
Jan 24, 2019 | 20.93 | 21.74 | 20.93 | 21.70 | 1,348,160 | +0.72(+3.41%) |
Jan 23, 2019 | 21.38 | 21.59 | 20.97 | 20.99 | 1,245,489 | -0.33(-1.55%) |
Jan 22, 2019 | 21.90 | 21.91 | 21.23 | 21.32 | 1,876,856 | -0.75(-3.41%) |
Jan 18, 2019 | 21.88 | 22.17 | 21.73 | 22.07 | 1,414,911 | +0.35(+1.60%) |
Jan 17, 2019 | 21.37 | 21.88 | 21.37 | 21.72 | 2,239,289 | +0.33(+1.54%) |
Jan 16, 2019 | 21.56 | 21.86 | 21.37 | 21.39 | 1,870,490 | -0.22(-1.02%) |
Jan 15, 2019 | 21.75 | 21.95 | 21.40 | 21.61 | 1,216,231 | -0.15(-0.67%) |
Jan 14, 2019 | 21.71 | 21.95 | 21.47 | 21.76 | 1,231,971 | -0.07(-0.34%) |
Jan 11, 2019 | 21.81 | 22.02 | 21.55 | 21.83 | 1,395,387 | -0.11(-0.50%) |
Jan 10, 2019 | 21.39 | 21.97 | 21.26 | 21.94 | 1,932,297 | +0.58(+2.70%) |
Jan 09, 2019 | 20.89 | 21.52 | 20.78 | 21.36 | 2,399,473 | +0.47(+2.24%) |
Jan 08, 2019 | 20.84 | 21.05 | 20.56 | 20.89 | 1,882,781 | +0.14(+0.66%) |
Jan 07, 2019 | 20.44 | 20.80 | 20.19 | 20.76 | 2,155,121 | +0.30(+1.48%) |
Jan 04, 2019 | 20.11 | 20.55 | 20.06 | 20.45 | 1,859,061 | +0.58(+2.91%) |
Jan 03, 2019 | 19.31 | 20.11 | 19.27 | 19.88 | 2,552,616 | +0.43(+2.22%) |
Jan 02, 2019 | 19.64 | 19.82 | 18.99 | 19.45 | 3,209,939 | -0.93(-4.55%) |
Dec 31, 2018 | 20.22 | 20.37 | 19.87 | 20.37 | 1,265,697 | +0.30(+1.51%) |
Dec 28, 2018 | 20.15 | 20.33 | 19.80 | 20.07 | 1,457,450 | +0.01(+0.05%) |
Dec 27, 2018 | 19.42 | 20.07 | 19.42 | 20.06 | 1,625,485 | +0.32(+1.63%) |
Dec 26, 2018 | 19.07 | 19.76 | 19.07 | 19.74 | 1,542,485 | +0.71(+3.71%) |
Dec 24, 2018 | 19.15 | 19.54 | 18.93 | 19.03 | 1,324,925 | -0.22(-1.14%) |
Dec 21, 2018 | 18.78 | 19.58 | 18.69 | 19.25 | 5,408,011 | +0.44(+2.34%) |
Dec 20, 2018 | 19.14 | 19.36 | 18.75 | 18.81 | 2,541,843 | -0.38(-1.96%) |
Dec 19, 2018 | 19.31 | 19.76 | 19.18 | 19.19 | 2,576,063 | -0.09(-0.48%) |
Dec 18, 2018 | 19.24 | 19.56 | 19.12 | 19.28 | 1,873,952 | +0.24(+1.25%) |
Dec 17, 2018 | 19.53 | 19.76 | 18.90 | 19.04 | 2,075,216 | -0.55(-2.81%) |
Dec 14, 2018 | 19.13 | 19.67 | 19.08 | 19.59 | 2,113,968 | +0.24(+1.23%) |
Dec 13, 2018 | 19.56 | 19.74 | 19.31 | 19.35 | 1,459,874 | -0.13(-0.66%) |
Dec 12, 2018 | 19.82 | 20.12 | 19.47 | 19.48 | 1,513,445 | -0.04(-0.19%) |
Dec 11, 2018 | 19.79 | 20.11 | 19.35 | 19.52 | 2,000,331 | -0.01(-0.05%) |
Dec 10, 2018 | 20.07 | 20.18 | 19.50 | 19.53 | 2,409,360 | -0.55(-2.74%) |
Dec 07, 2018 | 20.75 | 21.12 | 20.05 | 20.08 | 2,557,573 | -0.70(-3.35%) |
Dec 06, 2018 | 19.77 | 20.84 | 19.59 | 20.77 | 3,375,169 | +0.69(+3.42%) |
Dec 04, 2018 | 21.10 | 21.21 | 20.00 | 20.09 | 2,428,975 | -1.08(-5.11%) |
Dec 03, 2018 | 21.33 | 21.79 | 20.80 | 21.17 | 2,003,628 | +0.21(+1.01%) |
Nov 30, 2018 | 20.97 | 21.31 | 20.76 | 20.96 | 2,735,364 | -0.13(-0.61%) |
Nov 29, 2018 | 21.08 | 21.37 | 20.85 | 21.09 | 1,495,580 | -0.05(-0.22%) |
Nov 28, 2018 | 20.87 | 21.16 | 20.33 | 21.13 | 2,319,728 | +0.26(+1.23%) |
Nov 27, 2018 | 21.03 | 21.43 | 20.86 | 20.88 | 2,081,766 | -0.28(-1.34%) |
Nov 26, 2018 | 21.49 | 21.71 | 20.99 | 21.16 | 1,791,391 | -0.09(-0.43%) |
Nov 23, 2018 | 21.20 | 21.59 | 21.18 | 21.25 | 792,860 | -0.08(-0.39%) |
Nov 21, 2018 | 21.33 | 21.33 | 21.33 | 0 | +0.32(+1.53%) | |
Nov 20, 2018 | 20.55 | 21.26 | 20.33 | 21.01 | 2,219,949 | +0.18(+0.88%) |
Nov 19, 2018 | 20.98 | 21.23 | 20.74 | 20.83 | 2,732,435 | -0.15(-0.70%) |
Nov 16, 2018 | 20.80 | 21.39 | 20.73 | 20.98 | 2,150,835 | -0.07(-0.35%) |
Nov 15, 2018 | 21.30 | 21.42 | 20.77 | 21.05 | 2,435,693 | -0.39(-1.84%) |
Nov 14, 2018 | 21.54 | 21.79 | 21.23 | 21.44 | 2,959,223 | +0.07(+0.34%) |
Nov 13, 2018 | 21.75 | 22.10 | 21.36 | 21.37 | 2,302,250 | -0.15(-0.72%) |
Nov 12, 2018 | 21.38 | 21.83 | 21.20 | 21.53 | 2,303,088 | +0.15(+0.73%) |
Nov 09, 2018 | 21.75 | 21.82 | 21.02 | 21.37 | 2,864,635 | -0.50(-2.29%) |
Nov 08, 2018 | 22.03 | 22.11 | 21.55 | 21.87 | 2,511,451 | -0.38(-1.72%) |
Nov 07, 2018 | 21.56 | 22.34 | 21.49 | 22.26 | 2,605,517 | +0.88(+4.09%) |
Nov 06, 2018 | 21.02 | 21.80 | 20.41 | 21.38 | 3,145,679 | +0.48(+2.31%) |
Nov 05, 2018 | 21.16 | 21.43 | 20.85 | 20.90 | 3,500,734 | -0.27(-1.29%) |
Nov 02, 2018 | 21.27 | 21.54 | 20.67 | 21.17 | 2,462,546 | +0.04(+0.17%) |
Nov 01, 2018 | 20.02 | 21.23 | 19.99 | 21.13 | 4,275,035 | +1.29(+6.48%) |
Oct 31, 2018 | 19.63 | 20.06 | 19.39 | 19.85 | 2,836,412 | +0.44(+2.25%) |
Oct 30, 2018 | 19.17 | 19.59 | 19.16 | 19.41 | 2,293,601 | +0.16(+0.80%) |
Oct 29, 2018 | 19.83 | 20.05 | 19.05 | 19.26 | 2,922,855 | -0.27(-1.40%) |
Oct 26, 2018 | 20.24 | 20.24 | 19.09 | 19.53 | 3,106,370 | -0.88(-4.29%) |
Oct 25, 2018 | 19.83 | 20.66 | 19.83 | 20.40 | 3,012,046 | +0.64(+3.23%) |
Oct 24, 2018 | 20.13 | 20.58 | 19.75 | 19.77 | 3,155,782 | -0.36(-1.81%) |
Oct 23, 2018 | 19.81 | 20.40 | 19.46 | 20.13 | 3,888,696 | +0.13(+0.64%) |
Oct 22, 2018 | 20.22 | 20.51 | 19.93 | 20.00 | 2,906,403 | +0.13(+0.64%) |
Oct 19, 2018 | 19.95 | 20.07 | 19.60 | 19.88 | 2,044,883 | -0.02(-0.09%) |
Oct 18, 2018 | 20.26 | 20.53 | 19.80 | 19.89 | 2,643,203 | -0.48(-2.37%) |
Oct 17, 2018 | 21.25 | 21.32 | 20.33 | 20.38 | 2,930,728 | -1.03(-4.81%) |
Oct 16, 2018 | 21.14 | 21.54 | 20.80 | 21.41 | 2,149,314 | +0.35(+1.64%) |
Oct 15, 2018 | 20.52 | 21.32 | 20.52 | 21.06 | 2,799,210 | +0.46(+2.26%) |
Oct 12, 2018 | 21.55 | 21.60 | 20.50 | 20.60 | 3,859,875 | -0.63(-2.96%) |
Oct 11, 2018 | 21.59 | 22.15 | 21.21 | 21.23 | 3,476,593 | -0.37(-1.73%) |
Oct 10, 2018 | 21.47 | 21.75 | 21.12 | 21.60 | 4,423,082 | +0.16(+0.72%) |
Oct 09, 2018 | 22.46 | 22.57 | 21.42 | 21.44 | 3,543,605 | -1.19(-5.24%) |
Oct 08, 2018 | 22.52 | 22.84 | 22.42 | 22.63 | 3,245,544 | +0.05(+0.20%) |
Oct 05, 2018 | 22.89 | 22.92 | 22.23 | 22.58 | 3,464,916 | -0.34(-1.47%) |
Oct 04, 2018 | 22.94 | 23.03 | 22.47 | 22.92 | 4,035,862 | -0.10(-0.44%) |
Oct 03, 2018 | 23.86 | 23.90 | 22.78 | 23.02 | 4,477,369 | -0.82(-3.44%) |
Oct 02, 2018 | 23.77 | 24.05 | 23.45 | 23.84 | 3,471,925 | -0.39(-1.62%) |
Oct 01, 2018 | 24.22 | 24.53 | 24.09 | 24.23 | 2,774,575 | +0.08(+0.34%) |
Sep 28, 2018 | 24.74 | 24.82 | 24.03 | 24.15 | 2,228,598 | -0.63(-2.54%) |
Sep 27, 2018 | 24.95 | 25.06 | 24.74 | 24.78 | 1,328,554 | -0.10(-0.40%) |
Sep 26, 2018 | 24.87 | 25.36 | 24.81 | 24.88 | 2,606,223 | -0.08(-0.33%) |
Sep 25, 2018 | 25.71 | 25.77 | 24.92 | 24.96 | 2,274,822 | -0.66(-2.56%) |
Sep 24, 2018 | 25.63 | 25.76 | 25.17 | 25.62 | 1,678,842 | -0.14(-0.53%) |
Sep 21, 2018 | 26.04 | 26.05 | 25.43 | 25.76 | 3,251,917 | -0.34(-1.29%) |
Sep 20, 2018 | 26.52 | 26.66 | 25.86 | 26.09 | 2,377,936 | -0.35(-1.31%) |
Sep 19, 2018 | 27.10 | 27.13 | 26.29 | 26.44 | 2,081,039 | -0.76(-2.78%) |
Sep 18, 2018 | 27.40 | 27.50 | 27.06 | 27.20 | 1,461,308 | -0.19(-0.70%) |
Sep 17, 2018 | 28.32 | 28.32 | 27.36 | 27.39 | 1,752,762 | -0.81(-2.88%) |
Sep 14, 2018 | 28.07 | 28.36 | 27.97 | 28.20 | 1,330,314 | +0.23(+0.81%) |
Sep 13, 2018 | 28.95 | 28.96 | 27.90 | 27.97 | 3,142,946 | -0.98(-3.37%) |
Sep 12, 2018 | 27.99 | 29.32 | 27.98 | 28.95 | 4,142,118 | +0.97(+3.45%) |
Sep 11, 2018 | 27.61 | 28.15 | 27.29 | 27.98 | 1,780,076 | +0.46(+1.69%) |
Sep 10, 2018 | 26.97 | 27.74 | 26.81 | 27.52 | 2,079,921 | +0.65(+2.41%) |
Sep 07, 2018 | 26.86 | 26.94 | 26.48 | 26.87 | 1,482,880 | -0.09(-0.34%) |
Sep 06, 2018 | 26.90 | 27.15 | 26.76 | 26.96 | 1,215,810 | +0.10(+0.37%) |
Sep 05, 2018 | 26.37 | 26.97 | 26.26 | 26.86 | 2,590,261 | +0.47(+1.80%) |
Sep 04, 2018 | 26.57 | 26.57 | 26.04 | 26.39 | 2,103,905 | -0.20(-0.75%) |
Aug 31, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.35(-1.29%) | |
Aug 30, 2018 | 26.87 | 27.07 | 26.64 | 26.93 | 1,055,610 | +0.03(+0.10%) |
Aug 29, 2018 | 26.69 | 26.91 | 26.53 | 26.91 | 1,274,643 | +0.31(+1.17%) |
Aug 28, 2018 | 26.82 | 26.93 | 26.57 | 26.60 | 920,740 | -0.19(-0.71%) |
Aug 27, 2018 | 26.68 | 27.04 | 26.58 | 26.79 | 1,108,140 | +0.19(+0.72%) |
Aug 24, 2018 | 26.69 | 26.85 | 26.53 | 26.60 | 1,286,003 | -0.05(-0.21%) |
Aug 23, 2018 | 26.94 | 26.99 | 26.51 | 26.65 | 1,681,047 | -0.34(-1.25%) |
Aug 22, 2018 | 27.46 | 27.63 | 26.90 | 26.99 | 1,471,337 | -0.56(-2.02%) |
Aug 21, 2018 | 27.66 | 28.04 | 27.50 | 27.54 | 1,520,452 | -0.12(-0.43%) |
Aug 20, 2018 | 27.53 | 27.69 | 27.39 | 27.66 | 1,518,767 | +0.14(+0.50%) |
Aug 17, 2018 | 26.79 | 27.77 | 26.72 | 27.53 | 2,334,330 | +0.54(+1.99%) |
Aug 16, 2018 | 26.67 | 27.02 | 26.54 | 26.99 | 1,381,766 | +0.50(+1.89%) |
Aug 15, 2018 | 26.49 | 26.66 | 26.14 | 26.49 | 1,135,631 | -0.06(-0.24%) |
Aug 14, 2018 | 26.34 | 26.80 | 26.26 | 26.55 | 1,467,698 | +0.44(+1.67%) |
Aug 13, 2018 | 26.22 | 26.45 | 25.99 | 26.11 | 1,316,145 | +0.09(+0.35%) |
Aug 10, 2018 | 25.74 | 26.38 | 25.53 | 26.02 | 2,384,879 | +0.15(+0.60%) |
Aug 09, 2018 | 25.87 | 26.05 | 25.72 | 25.87 | 1,180,781 | -0.11(-0.42%) |
Aug 08, 2018 | 26.03 | 26.31 | 25.54 | 25.98 | 2,132,022 | -0.15(-0.56%) |
Aug 07, 2018 | 25.94 | 26.36 | 25.63 | 26.12 | 4,821,427 | +0.93(+3.71%) |
Aug 06, 2018 | 25.16 | 25.32 | 24.87 | 25.19 | 1,924,440 | +0.03(+0.11%) |
Aug 03, 2018 | 24.86 | 25.19 | 24.73 | 25.16 | 2,793,835 | +0.49(+1.99%) |
Aug 02, 2018 | 23.97 | 24.70 | 23.62 | 24.67 | 2,551,608 | +0.64(+2.68%) |
Aug 01, 2018 | 24.50 | 24.51 | 23.97 | 24.03 | 2,490,009 | -0.41(-1.67%) |
Jul 31, 2018 | 24.26 | 24.62 | 24.20 | 24.43 | 1,509,803 | +0.30(+1.24%) |
Jul 30, 2018 | 24.13 | 24.50 | 24.09 | 24.14 | 1,594,437 | +0.09(+0.38%) |
Jul 27, 2018 | 24.36 | 24.51 | 23.89 | 24.04 | 1,671,189 | -0.18(-0.75%) |
Jul 26, 2018 | 23.94 | 24.30 | 23.72 | 24.23 | 1,839,073 | +0.33(+1.37%) |
Jul 25, 2018 | 23.98 | 24.13 | 23.58 | 23.90 | 2,143,218 | -0.22(-0.90%) |
Jul 24, 2018 | 23.93 | 24.15 | 23.77 | 24.12 | 2,160,148 | +0.26(+1.10%) |
Jul 23, 2018 | 24.24 | 24.34 | 23.80 | 23.85 | 2,024,558 | -0.41(-1.68%) |
Jul 20, 2018 | 25.10 | 25.12 | 24.23 | 24.26 | 2,260,122 | -0.89(-3.54%) |
Jul 19, 2018 | 24.95 | 25.27 | 24.77 | 25.15 | 2,625,226 | +0.25(+1.02%) |
Jul 18, 2018 | 25.66 | 25.69 | 24.83 | 24.90 | 2,287,607 | -0.87(-3.38%) |
Jul 17, 2018 | 25.88 | 26.21 | 25.67 | 25.77 | 1,856,804 | -0.17(-0.66%) |
Jul 16, 2018 | 26.31 | 26.32 | 25.41 | 25.94 | 2,633,158 | +0.87(+3.48%) |
Jul 13, 2018 | 25.38 | 25.59 | 24.93 | 25.07 | 1,767,850 | -0.28(-1.11%) |
Jul 12, 2018 | 25.35 | 25.65 | 25.12 | 25.35 | 1,048,414 | +0.25(+1.01%) |
Jul 11, 2018 | 25.32 | 25.62 | 25.07 | 25.10 | 1,347,803 | -0.44(-1.74%) |
Jul 10, 2018 | 25.77 | 25.81 | 25.33 | 25.54 | 1,571,773 | -0.15(-0.57%) |
Jul 09, 2018 | 25.46 | 25.71 | 25.27 | 25.69 | 1,471,473 | +0.32(+1.25%) |
Jul 06, 2018 | 25.32 | 25.66 | 25.10 | 25.37 | 1,068,027 | +0.04(+0.14%) |
Jul 05, 2018 | 25.24 | 25.38 | 24.85 | 25.33 | 1,011,790 | +0.15(+0.58%) |
Jul 03, 2018 | 25.19 | 25.19 | 25.19 | 0 | +0.18(+0.73%) | |
Jul 02, 2018 | 24.43 | 25.01 | 24.20 | 25.01 | 1,788,495 | +0.30(+1.21%) |
Jun 29, 2018 | 24.97 | 24.37 | 24.71 | 1,422,329 | +0.26(+1.08%) | |
Jun 28, 2018 | 24.39 | 24.49 | 24.11 | 24.44 | 985,468 | -0.03(-0.11%) |
Jun 27, 2018 | 24.54 | 24.74 | 24.37 | 24.47 | 1,289,572 | -0.07(-0.30%) |
Jun 26, 2018 | 24.23 | 24.64 | 24.19 | 24.54 | 1,256,177 | +0.46(+1.92%) |
Jun 25, 2018 | 24.22 | 24.42 | 23.82 | 24.08 | 1,345,687 | -0.25(-1.01%) |
Jun 22, 2018 | 24.61 | 24.83 | 24.32 | 24.33 | 4,155,635 | -0.05(-0.22%) |
Jun 21, 2018 | 24.82 | 24.90 | 24.22 | 24.38 | 1,829,536 | -0.47(-1.90%) |
Jun 20, 2018 | 25.18 | 25.26 | 24.73 | 24.85 | 1,991,325 | -0.31(-1.23%) |
Jun 19, 2018 | 25.28 | 25.48 | 24.99 | 25.16 | 1,203,692 | -0.34(-1.35%) |
Jun 18, 2018 | 25.01 | 25.51 | 24.96 | 25.51 | 1,944,992 | +0.29(+1.15%) |
Jun 15, 2018 | 25.62 | 25.09 | 25.22 | 2,637,043 | -0.41(-1.59%) | |
Jun 14, 2018 | 25.57 | 25.84 | 25.25 | 25.62 | 1,799,971 | +0.15(+0.57%) |
Jun 13, 2018 | 27.50 | 27.50 | 25.47 | 25.48 | 2,707,898 | -2.11(-7.63%) |
Jun 12, 2018 | 27.25 | 27.60 | 27.07 | 27.58 | 1,365,343 | +0.38(+1.40%) |
Jun 11, 2018 | 27.36 | 27.66 | 27.18 | 27.20 | 1,507,157 | -0.10(-0.37%) |
Jun 08, 2018 | 27.28 | 27.57 | 27.10 | 27.30 | 1,759,078 | +0.11(+0.40%) |
Jun 07, 2018 | 27.21 | 27.69 | 27.11 | 27.19 | 1,377,136 | -0.01(-0.03%) |
Jun 06, 2018 | 27.20 | 1,676,812 | -0.32(-1.15%) | |||
Jun 05, 2018 | 27.41 | 27.75 | 27.25 | 27.52 | 1,247,083 | +0.13(+0.46%) |
Jun 04, 2018 | 27.07 | 27.44 | 26.97 | 27.39 | 1,419,014 | +0.33(+1.21%) |