Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.81 | 20.82 | 20.35 | 20.60 | 1,562,220 | -0.28(-1.34%) |
May 30, 2019 | 20.96 | 21.14 | 20.76 | 20.88 | 1,312,516 | -0.14(-0.67%) |
May 29, 2019 | 20.70 | 21.04 | 20.67 | 21.02 | 2,747,471 | +0.19(+0.91%) |
May 28, 2019 | 20.44 | 20.86 | 20.42 | 20.83 | 1,848,298 | +0.44(+2.16%) |
May 27, 2019 | 20.36 | 20.64 | 20.36 | 20.39 | 600,725 | +0.05(+0.25%) |
May 24, 2019 | 20.45 | 20.52 | 20.16 | 20.34 | 1,672,108 | -0.10(-0.49%) |
May 23, 2019 | 20.52 | 20.59 | 20.20 | 20.44 | 2,190,425 | -0.31(-1.49%) |
May 22, 2019 | 20.78 | 20.78 | 20.52 | 20.75 | 1,196,454 | -0.21(-1.00%) |
May 21, 2019 | 21.11 | 21.17 | 20.80 | 20.96 | 4,057,168 | -0.06(-0.29%) |
May 17, 2019 | 21.02 | 21.02 | 21.02 | 0 | +0.09(+0.43%) | |
May 16, 2019 | 20.82 | 21.29 | 20.72 | 20.93 | 1,617,783 | +0.24(+1.16%) |
May 15, 2019 | 20.68 | 20.80 | 20.53 | 20.69 | 1,663,925 | +0.01(+0.05%) |
May 14, 2019 | 20.89 | 20.92 | 20.62 | 20.68 | 1,265,948 | -0.10(-0.48%) |
May 13, 2019 | 20.75 | 20.78 | 20.51 | 20.78 | 1,109,070 | +0.03(+0.14%) |
May 10, 2019 | 20.66 | 20.78 | 20.46 | 20.75 | 2,477,757 | -0.06(-0.29%) |
May 09, 2019 | 20.98 | 21.06 | 20.35 | 20.81 | 2,622,182 | -0.14(-0.67%) |
May 08, 2019 | 20.98 | 21.08 | 20.91 | 20.95 | 1,252,837 | -0.10(-0.48%) |
May 07, 2019 | 21.15 | 21.20 | 20.85 | 21.05 | 2,047,986 | -0.24(-1.13%) |
May 06, 2019 | 21.16 | 21.31 | 21.01 | 21.29 | 1,993,069 | +0.04(+0.19%) |
May 03, 2019 | 21.32 | 21.39 | 21.15 | 21.25 | 2,210,778 | -0.10(-0.47%) |
May 02, 2019 | 21.55 | 21.56 | 21.10 | 21.35 | 3,039,249 | -0.23(-1.07%) |
May 01, 2019 | 21.81 | 21.85 | 21.48 | 21.58 | 2,564,258 | -0.24(-1.10%) |
Apr 30, 2019 | 22.18 | 22.18 | 21.75 | 21.82 | 2,181,980 | -0.33(-1.49%) |
Apr 29, 2019 | 22.12 | 22.20 | 21.97 | 22.15 | 1,706,975 | -0.01(-0.05%) |
Apr 26, 2019 | 22.26 | 22.26 | 21.89 | 22.16 | 1,465,632 | -0.09(-0.40%) |
Apr 25, 2019 | 22.31 | 22.36 | 22.22 | 22.25 | 2,479,965 | -0.03(-0.13%) |
Apr 24, 2019 | 22.45 | 22.57 | 22.27 | 22.28 | 1,183,742 | -0.17(-0.76%) |
Apr 23, 2019 | 22.25 | 22.50 | 22.20 | 22.45 | 1,362,604 | +0.23(+1.04%) |
Apr 22, 2019 | 22.23 | 22.34 | 22.17 | 22.22 | 1,963,504 | -0.12(-0.54%) |
Apr 18, 2019 | 22.34 | 22.34 | 22.34 | 0 | +0.06(+0.27%) | |
Apr 17, 2019 | 22.35 | 22.40 | 22.23 | 22.28 | 1,144,719 | -0.01(-0.04%) |
Apr 16, 2019 | 22.38 | 22.39 | 22.18 | 22.29 | 1,282,769 | -0.04(-0.18%) |
Apr 15, 2019 | 22.30 | 22.42 | 22.27 | 22.33 | 978,427 | +0.07(+0.31%) |
Apr 12, 2019 | 22.39 | 22.43 | 22.23 | 22.26 | 813,304 | -0.01(-0.04%) |
Apr 11, 2019 | 22.10 | 22.40 | 22.07 | 22.27 | 1,387,758 | +0.19(+0.86%) |
Apr 10, 2019 | 22.05 | 22.14 | 21.95 | 22.08 | 1,328,728 | +0.01(+0.05%) |
Apr 09, 2019 | 21.89 | 22.07 | 21.82 | 22.07 | 1,483,318 | +0.19(+0.87%) |
Apr 08, 2019 | 21.91 | 21.93 | 21.80 | 21.88 | 1,852,333 | -0.05(-0.23%) |
Apr 05, 2019 | 22.00 | 22.02 | 21.83 | 21.93 | 878,637 | -0.05(-0.23%) |
Apr 04, 2019 | 21.98 | 22.04 | 21.84 | 21.98 | 1,273,075 | -0.06(-0.27%) |
Apr 03, 2019 | 22.12 | 22.13 | 21.79 | 22.04 | 1,939,994 | -0.05(-0.23%) |
Apr 02, 2019 | 22.24 | 22.37 | 22.07 | 22.09 | 2,333,410 | -0.10(-0.45%) |
Apr 01, 2019 | 22.18 | 22.24 | 22.08 | 22.19 | 1,634,013 | +0.08(+0.36%) |
Mar 29, 2019 | 22.10 | 22.15 | 21.98 | 22.11 | 1,186,977 | +0.11(+0.50%) |
Mar 28, 2019 | 21.86 | 22.06 | 21.85 | 22.00 | 1,501,526 | +0.11(+0.50%) |
Mar 27, 2019 | 22.00 | 22.06 | 21.76 | 21.89 | 2,022,694 | -0.10(-0.45%) |
Mar 26, 2019 | 21.78 | 22.01 | 21.77 | 21.99 | 1,779,666 | +0.34(+1.57%) |
Mar 25, 2019 | 21.76 | 21.79 | 21.45 | 21.65 | 1,878,341 | -0.13(-0.60%) |
Mar 22, 2019 | 22.10 | 22.11 | 21.69 | 21.78 | 2,118,596 | -0.33(-1.49%) |
Mar 21, 2019 | 21.96 | 22.39 | 21.87 | 22.11 | 1,965,685 | +0.04(+0.18%) |
Mar 20, 2019 | 22.04 | 22.24 | 22.01 | 22.07 | 1,885,077 | +0.05(+0.23%) |
Mar 19, 2019 | 22.19 | 22.20 | 22.00 | 22.02 | 4,239,850 | -0.10(-0.45%) |
Mar 18, 2019 | 22.05 | 22.19 | 21.83 | 22.12 | 953,303 | +0.21(+0.96%) |
Mar 15, 2019 | 21.83 | 22.17 | 21.81 | 21.91 | 3,841,082 | +0.10(+0.46%) |
Mar 14, 2019 | 21.88 | 22.17 | 21.81 | 21.81 | 1,450,787 | +0.00(+0.00%) |
Mar 13, 2019 | 21.65 | 21.86 | 21.62 | 21.81 | 3,056,514 | +0.22(+1.02%) |
Mar 12, 2019 | 21.79 | 21.86 | 21.59 | 21.59 | 1,168,162 | -0.15(-0.69%) |
Mar 11, 2019 | 21.64 | 21.84 | 21.62 | 21.74 | 1,379,295 | +0.07(+0.32%) |
Mar 08, 2019 | 21.63 | 21.69 | 21.50 | 21.67 | 1,470,725 | -0.08(-0.37%) |
Mar 07, 2019 | 21.79 | 21.87 | 21.61 | 21.75 | 1,053,815 | +0.08(+0.37%) |
Mar 06, 2019 | 21.79 | 21.84 | 21.65 | 21.67 | 1,300,642 | -0.02(-0.09%) |
Mar 05, 2019 | 22.06 | 22.06 | 21.62 | 21.69 | 1,294,699 | -0.22(-1.00%) |
Mar 04, 2019 | 21.78 | 22.09 | 21.75 | 21.91 | 1,941,714 | +0.25(+1.15%) |
Mar 01, 2019 | 21.26 | 21.91 | 21.19 | 21.66 | 2,779,789 | +0.50(+2.36%) |
Feb 28, 2019 | 21.13 | 21.24 | 21.04 | 21.16 | 3,059,324 | +0.00(+0.00%) |
Feb 27, 2019 | 21.18 | 21.19 | 21.00 | 21.16 | 1,020,520 | +0.06(+0.28%) |
Feb 26, 2019 | 21.20 | 21.39 | 21.08 | 21.10 | 1,393,009 | -0.07(-0.33%) |
Feb 25, 2019 | 21.14 | 21.26 | 21.03 | 21.17 | 1,137,600 | +0.03(+0.14%) |
Feb 22, 2019 | 21.18 | 21.29 | 21.05 | 21.14 | 1,267,198 | +0.00(+0.00%) |
Feb 21, 2019 | 21.37 | 21.37 | 21.10 | 21.14 | 3,134,883 | -0.12(-0.56%) |
Feb 20, 2019 | 21.15 | 21.47 | 21.08 | 21.26 | 2,620,951 | +0.26(+1.24%) |
Feb 19, 2019 | 21.32 | 21.38 | 20.86 | 21.00 | 3,713,946 | -0.32(-1.50%) |
Feb 15, 2019 | 21.32 | 21.32 | 21.32 | 0 | -0.23(-1.07%) | |
Feb 14, 2019 | 21.24 | 21.62 | 21.08 | 21.55 | 2,380,154 | +0.34(+1.60%) |
Feb 13, 2019 | 21.24 | 21.34 | 21.06 | 21.21 | 1,345,605 | +0.03(+0.14%) |
Feb 12, 2019 | 21.17 | 21.24 | 21.09 | 21.18 | 1,217,780 | +0.08(+0.38%) |
Feb 11, 2019 | 20.89 | 21.16 | 20.84 | 21.10 | 1,168,775 | +0.17(+0.81%) |
Feb 08, 2019 | 20.71 | 20.95 | 20.63 | 20.93 | 1,604,105 | +0.23(+1.11%) |
Feb 07, 2019 | 20.85 | 20.93 | 20.59 | 20.70 | 3,422,975 | -0.17(-0.81%) |
Feb 06, 2019 | 20.79 | 20.98 | 20.73 | 20.87 | 1,119,847 | +0.08(+0.38%) |
Feb 05, 2019 | 20.92 | 21.03 | 20.62 | 20.79 | 1,449,246 | -0.05(-0.24%) |
Feb 04, 2019 | 20.90 | 21.01 | 20.64 | 20.84 | 1,252,728 | -0.04(-0.19%) |
Feb 01, 2019 | 21.13 | 21.14 | 20.80 | 20.88 | 1,603,441 | -0.24(-1.14%) |
Jan 31, 2019 | 21.29 | 21.31 | 21.02 | 21.12 | 1,400,941 | -0.10(-0.47%) |
Jan 30, 2019 | 21.44 | 21.44 | 21.12 | 21.22 | 1,305,534 | +0.02(+0.09%) |
Jan 29, 2019 | 21.15 | 21.36 | 21.01 | 21.20 | 1,222,488 | +0.16(+0.76%) |
Jan 28, 2019 | 21.00 | 21.07 | 20.64 | 21.04 | 1,041,265 | +0.03(+0.14%) |
Jan 25, 2019 | 21.03 | 21.19 | 20.87 | 21.01 | 1,147,870 | +0.06(+0.29%) |
Jan 24, 2019 | 20.75 | 21.02 | 20.65 | 20.95 | 948,794 | +0.26(+1.26%) |
Jan 23, 2019 | 21.25 | 21.25 | 20.58 | 20.69 | 1,310,245 | -0.48(-2.27%) |
Jan 22, 2019 | 21.49 | 21.49 | 21.04 | 21.17 | 1,119,717 | -0.23(-1.07%) |
Jan 21, 2019 | 21.79 | 21.79 | 21.40 | 21.40 | 696,099 | -0.18(-0.83%) |
Jan 18, 2019 | 21.45 | 21.68 | 21.41 | 21.58 | 1,718,612 | +0.31(+1.46%) |
Jan 17, 2019 | 21.11 | 21.32 | 21.02 | 21.27 | 931,120 | +0.13(+0.61%) |
Jan 16, 2019 | 21.12 | 21.20 | 20.85 | 21.14 | 1,259,711 | +0.19(+0.91%) |
Jan 15, 2019 | 20.87 | 21.28 | 20.73 | 20.95 | 1,367,159 | +0.16(+0.77%) |
Jan 14, 2019 | 21.00 | 21.01 | 20.73 | 20.79 | 1,719,858 | -0.11(-0.53%) |
Jan 11, 2019 | 21.32 | 21.32 | 20.90 | 20.90 | 1,162,508 | -0.34(-1.60%) |
Jan 10, 2019 | 20.99 | 21.29 | 20.70 | 21.24 | 1,688,063 | +0.30(+1.43%) |
Jan 09, 2019 | 20.65 | 20.94 | 20.42 | 20.94 | 2,522,506 | +0.59(+2.90%) |
Jan 08, 2019 | 20.64 | 20.69 | 20.31 | 20.35 | 1,620,062 | -0.14(-0.68%) |
Jan 07, 2019 | 20.32 | 20.65 | 20.21 | 20.49 | 3,697,600 | +0.32(+1.59%) |
Jan 04, 2019 | 19.71 | 20.30 | 19.55 | 20.17 | 1,394,828 | +0.63(+3.22%) |
Jan 03, 2019 | 19.40 | 19.58 | 19.20 | 19.54 | 2,380,056 | +0.13(+0.67%) |
Jan 02, 2019 | 19.37 | 19.58 | 18.98 | 19.41 | 1,569,419 | +0.07(+0.36%) |
Dec 31, 2018 | 19.34 | 19.34 | 19.34 | 0 | +0.13(+0.68%) | |
Dec 28, 2018 | 19.19 | 19.36 | 19.00 | 19.21 | 1,218,358 | +0.08(+0.42%) |
Dec 27, 2018 | 19.06 | 19.15 | 18.67 | 19.13 | 1,820,925 | +0.23(+1.22%) |
Dec 24, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.40(-2.07%) | |
Dec 21, 2018 | 19.25 | 19.53 | 19.05 | 19.30 | 4,160,382 | +0.06(+0.31%) |
Dec 20, 2018 | 19.64 | 19.64 | 19.18 | 19.24 | 1,584,897 | -0.56(-2.83%) |
Dec 19, 2018 | 19.83 | 20.23 | 19.72 | 19.80 | 2,121,847 | -0.02(-0.10%) |
Dec 18, 2018 | 19.72 | 20.13 | 19.50 | 19.82 | 2,698,810 | +0.02(+0.10%) |
Dec 17, 2018 | 20.30 | 20.37 | 19.67 | 19.80 | 1,968,483 | -0.46(-2.27%) |
Dec 14, 2018 | 20.35 | 20.44 | 20.22 | 20.26 | 1,080,392 | -0.13(-0.64%) |
Dec 13, 2018 | 20.59 | 20.70 | 20.29 | 20.39 | 1,314,107 | -0.02(-0.10%) |
Dec 12, 2018 | 20.54 | 20.59 | 20.33 | 20.41 | 1,638,470 | +0.12(+0.59%) |
Dec 11, 2018 | 21.04 | 21.19 | 20.26 | 20.29 | 3,075,157 | -0.21(-1.02%) |
Dec 10, 2018 | 20.87 | 20.97 | 20.32 | 20.50 | 1,724,767 | -0.42(-2.01%) |
Dec 07, 2018 | 21.59 | 21.75 | 20.88 | 20.92 | 1,885,621 | -0.54(-2.52%) |
Dec 06, 2018 | 21.45 | 21.53 | 21.10 | 21.46 | 1,725,129 | -0.19(-0.88%) |
Dec 05, 2018 | 21.27 | 21.81 | 21.23 | 21.65 | 883,152 | +0.40(+1.88%) |
Dec 04, 2018 | 21.26 | 21.39 | 21.01 | 21.25 | 1,723,353 | -0.01(-0.05%) |
Dec 03, 2018 | 21.68 | 21.75 | 21.07 | 21.26 | 1,512,709 | -0.10(-0.47%) |
Nov 30, 2018 | 21.43 | 21.58 | 21.21 | 21.36 | 2,884,454 | -0.23(-1.07%) |
Nov 29, 2018 | 21.23 | 21.83 | 21.13 | 21.59 | 1,159,222 | +0.41(+1.94%) |
Nov 28, 2018 | 21.42 | 21.43 | 20.99 | 21.18 | 1,586,768 | -0.22(-1.03%) |
Nov 27, 2018 | 21.69 | 21.87 | 21.36 | 21.40 | 1,269,034 | -0.35(-1.61%) |
Nov 26, 2018 | 21.85 | 22.04 | 21.60 | 21.75 | 1,694,751 | -0.17(-0.78%) |
Nov 23, 2018 | 22.05 | 22.05 | 21.35 | 21.92 | 1,264,570 | -0.16(-0.72%) |
Nov 22, 2018 | 22.16 | 22.32 | 22.08 | 22.08 | 426,659 | -0.01(-0.05%) |
Nov 21, 2018 | 22.52 | 22.55 | 22.06 | 22.09 | 2,267,264 | -0.43(-1.91%) |
Nov 20, 2018 | 22.68 | 22.69 | 22.25 | 22.52 | 1,683,044 | -0.26(-1.14%) |
Nov 19, 2018 | 22.75 | 22.95 | 22.73 | 22.78 | 977,266 | +0.02(+0.09%) |
Nov 16, 2018 | 22.82 | 22.96 | 22.75 | 22.76 | 658,990 | -0.03(-0.13%) |
Nov 15, 2018 | 22.77 | 22.96 | 22.70 | 22.79 | 1,013,668 | -0.01(-0.04%) |
Nov 14, 2018 | 22.71 | 23.04 | 22.68 | 22.80 | 1,056,173 | +0.18(+0.80%) |
Nov 13, 2018 | 22.66 | 23.06 | 22.44 | 22.62 | 1,248,942 | -0.06(-0.26%) |
Nov 12, 2018 | 23.47 | 23.50 | 22.52 | 22.68 | 1,439,044 | -0.66(-2.83%) |
Nov 09, 2018 | 22.75 | 23.44 | 22.71 | 23.34 | 2,175,725 | +0.36(+1.57%) |
Nov 08, 2018 | 22.94 | 23.29 | 22.63 | 22.98 | 2,388,098 | +0.01(+0.04%) |
Nov 07, 2018 | 22.29 | 23.05 | 22.10 | 22.97 | 3,339,650 | +0.76(+3.42%) |
Nov 06, 2018 | 22.30 | 22.36 | 22.07 | 22.21 | 921,524 | -0.04(-0.18%) |
Nov 05, 2018 | 21.60 | 22.43 | 21.40 | 22.25 | 1,584,610 | +0.66(+3.06%) |
Nov 02, 2018 | 21.55 | 21.80 | 21.36 | 21.59 | 1,350,254 | +0.05(+0.23%) |
Nov 01, 2018 | 21.34 | 21.75 | 21.30 | 21.54 | 1,315,480 | +0.19(+0.89%) |
Oct 31, 2018 | 20.99 | 21.46 | 20.91 | 21.35 | 1,863,232 | +0.48(+2.30%) |
Oct 30, 2018 | 20.80 | 20.94 | 20.68 | 20.87 | 4,446,160 | -0.42(-1.97%) |
Oct 29, 2018 | 21.80 | 22.02 | 21.16 | 21.29 | 1,582,275 | -0.55(-2.52%) |
Oct 26, 2018 | 21.61 | 22.02 | 21.30 | 21.84 | 1,051,016 | +0.17(+0.78%) |
Oct 25, 2018 | 22.00 | 22.07 | 21.43 | 21.67 | 1,267,334 | -0.27(-1.23%) |
Oct 24, 2018 | 22.42 | 22.44 | 21.83 | 21.94 | 1,506,273 | -0.46(-2.05%) |
Oct 23, 2018 | 22.21 | 22.43 | 21.99 | 22.40 | 1,058,146 | -0.06(-0.27%) |
Oct 22, 2018 | 22.49 | 22.56 | 22.35 | 22.46 | 1,387,261 | -0.03(-0.13%) |
Oct 19, 2018 | 22.03 | 22.66 | 22.03 | 22.49 | 1,180,291 | +0.40(+1.81%) |
Oct 18, 2018 | 22.14 | 22.21 | 21.90 | 22.09 | 838,556 | -0.07(-0.32%) |
Oct 17, 2018 | 22.15 | 22.22 | 21.73 | 22.16 | 989,495 | +0.02(+0.09%) |
Oct 16, 2018 | 21.77 | 22.20 | 21.70 | 22.14 | 920,549 | +0.45(+2.07%) |
Oct 15, 2018 | 21.67 | 21.78 | 21.55 | 21.69 | 1,054,011 | +0.03(+0.14%) |
Oct 12, 2018 | 22.10 | 22.15 | 21.50 | 21.66 | 1,451,429 | -0.22(-1.01%) |
Oct 11, 2018 | 21.80 | 21.98 | 21.54 | 21.88 | 3,293,735 | -0.11(-0.50%) |
Oct 10, 2018 | 22.20 | 22.24 | 21.86 | 21.99 | 1,600,207 | -0.30(-1.35%) |
Oct 09, 2018 | 22.39 | 22.40 | 22.09 | 22.29 | 978,398 | -0.10(-0.45%) |
Oct 05, 2018 | 22.39 | 22.39 | 22.39 | 0 | -0.17(-0.75%) | |
Oct 04, 2018 | 22.75 | 22.78 | 22.45 | 22.56 | 611,960 | -0.22(-0.97%) |
Oct 03, 2018 | 22.97 | 23.03 | 22.71 | 22.78 | 615,229 | -0.17(-0.74%) |
Oct 02, 2018 | 22.67 | 23.02 | 22.48 | 22.95 | 1,049,429 | +0.32(+1.41%) |
Oct 01, 2018 | 22.54 | 22.72 | 22.47 | 22.63 | 890,775 | +0.23(+1.03%) |
Sep 28, 2018 | 22.76 | 22.78 | 22.37 | 22.40 | 1,626,395 | -0.35(-1.54%) |
Sep 27, 2018 | 22.69 | 22.91 | 22.67 | 22.75 | 695,678 | +0.06(+0.26%) |
Sep 26, 2018 | 22.93 | 23.00 | 22.57 | 22.69 | 895,164 | -0.28(-1.22%) |
Sep 25, 2018 | 23.15 | 23.19 | 22.93 | 22.97 | 605,549 | -0.12(-0.52%) |
Sep 24, 2018 | 23.16 | 23.26 | 23.00 | 23.09 | 1,195,279 | -0.05(-0.22%) |
Sep 21, 2018 | 23.12 | 23.14 | 22.96 | 23.14 | 2,100,816 | +0.11(+0.48%) |
Sep 20, 2018 | 23.20 | 23.26 | 22.83 | 23.03 | 1,010,280 | -0.14(-0.60%) |
Sep 19, 2018 | 23.25 | 23.32 | 23.14 | 23.17 | 878,450 | -0.12(-0.52%) |
Sep 18, 2018 | 23.09 | 23.31 | 22.97 | 23.29 | 1,090,992 | +0.30(+1.30%) |
Sep 17, 2018 | 23.09 | 23.28 | 22.93 | 22.99 | 1,229,898 | -0.08(-0.35%) |
Sep 14, 2018 | 23.28 | 23.28 | 22.96 | 23.07 | 612,190 | -0.17(-0.73%) |
Sep 13, 2018 | 23.31 | 23.42 | 23.09 | 23.24 | 823,979 | -0.07(-0.30%) |
Sep 12, 2018 | 23.36 | 23.46 | 22.97 | 23.31 | 1,335,202 | +0.16(+0.69%) |
Sep 11, 2018 | 23.05 | 23.31 | 22.91 | 23.15 | 1,498,533 | +0.13(+0.56%) |
Sep 10, 2018 | 23.32 | 23.46 | 22.96 | 23.02 | 1,484,612 | -0.25(-1.07%) |
Sep 07, 2018 | 23.17 | 23.28 | 22.91 | 23.27 | 1,239,575 | +0.08(+0.34%) |
Sep 06, 2018 | 23.42 | 23.60 | 23.14 | 23.19 | 970,837 | -0.24(-1.02%) |
Sep 05, 2018 | 23.52 | 23.52 | 23.03 | 23.43 | 1,301,188 | -0.10(-0.42%) |
Sep 04, 2018 | 23.93 | 23.93 | 23.51 | 23.53 | 923,589 | -0.45(-1.88%) |
Aug 31, 2018 | 23.98 | 23.98 | 23.98 | 0 | -0.32(-1.32%) | |
Aug 30, 2018 | 24.47 | 24.50 | 24.15 | 24.30 | 771,735 | -0.12(-0.49%) |
Aug 29, 2018 | 24.69 | 24.76 | 24.40 | 24.42 | 1,061,820 | -0.27(-1.09%) |
Aug 28, 2018 | 24.96 | 25.08 | 24.50 | 24.69 | 867,788 | -0.22(-0.88%) |
Aug 27, 2018 | 24.81 | 24.98 | 24.79 | 24.91 | 562,741 | +0.04(+0.16%) |
Aug 24, 2018 | 24.99 | 24.99 | 24.65 | 24.87 | 825,421 | +0.02(+0.08%) |
Aug 23, 2018 | 24.92 | 24.95 | 24.81 | 24.85 | 617,284 | -0.04(-0.16%) |
Aug 22, 2018 | 24.83 | 25.24 | 24.79 | 24.89 | 1,014,762 | +0.14(+0.57%) |
Aug 21, 2018 | 24.71 | 24.80 | 24.61 | 24.75 | 758,020 | -0.07(-0.28%) |
Aug 20, 2018 | 24.70 | 24.85 | 24.65 | 24.82 | 821,392 | +0.10(+0.40%) |
Aug 17, 2018 | 24.59 | 24.79 | 24.47 | 24.72 | 1,075,554 | +0.16(+0.65%) |
Aug 16, 2018 | 24.43 | 24.62 | 24.43 | 24.56 | 1,099,108 | +0.25(+1.03%) |
Aug 15, 2018 | 24.40 | 24.43 | 24.12 | 24.31 | 1,533,113 | -0.18(-0.73%) |
Aug 14, 2018 | 24.40 | 24.57 | 24.24 | 24.49 | 885,379 | +0.18(+0.74%) |
Aug 13, 2018 | 24.40 | 24.63 | 24.17 | 24.31 | 1,003,483 | +0.00(+0.00%) |
Aug 10, 2018 | 24.99 | 25.00 | 24.04 | 24.31 | 2,399,733 | -0.90(-3.57%) |
Aug 09, 2018 | 24.59 | 25.35 | 24.56 | 25.21 | 1,366,130 | +0.62(+2.52%) |
Aug 08, 2018 | 24.52 | 24.64 | 24.41 | 24.59 | 789,787 | +0.09(+0.37%) |
Aug 07, 2018 | 24.89 | 24.93 | 24.47 | 24.50 | 1,546,710 | -0.22(-0.89%) |
Aug 03, 2018 | 24.72 | 24.72 | 24.72 | 0 | +0.01(+0.04%) | |
Aug 02, 2018 | 24.57 | 24.94 | 24.40 | 24.71 | 635,225 | -0.08(-0.32%) |
Aug 01, 2018 | 24.71 | 24.89 | 24.47 | 24.79 | 638,769 | -0.01(-0.04%) |
Jul 31, 2018 | 24.53 | 24.88 | 24.53 | 24.80 | 861,855 | +0.27(+1.10%) |
Jul 30, 2018 | 24.48 | 24.64 | 24.48 | 24.53 | 465,077 | +0.06(+0.25%) |
Jul 27, 2018 | 24.69 | 24.69 | 24.33 | 24.47 | 435,488 | -0.22(-0.89%) |
Jul 26, 2018 | 24.60 | 24.75 | 24.49 | 24.69 | 353,536 | +0.10(+0.41%) |
Jul 25, 2018 | 24.44 | 24.65 | 24.22 | 24.59 | 688,838 | +0.23(+0.94%) |
Jul 24, 2018 | 24.30 | 24.46 | 24.21 | 24.36 | 1,141,849 | +0.16(+0.66%) |
Jul 23, 2018 | 24.36 | 24.42 | 24.20 | 24.20 | 1,085,098 | -0.17(-0.70%) |
Jul 20, 2018 | 24.35 | 24.44 | 24.27 | 24.37 | 711,873 | -0.09(-0.37%) |
Jul 19, 2018 | 24.45 | 24.63 | 24.29 | 24.46 | 1,183,327 | +0.13(+0.53%) |
Jul 18, 2018 | 24.75 | 24.81 | 24.25 | 24.33 | 2,113,001 | -0.44(-1.78%) |
Jul 17, 2018 | 25.01 | 25.02 | 24.65 | 24.77 | 1,137,252 | -0.23(-0.92%) |
Jul 16, 2018 | 25.19 | 25.25 | 24.99 | 25.00 | 927,374 | -0.25(-0.99%) |
Jul 13, 2018 | 25.50 | 25.50 | 25.18 | 25.25 | 860,589 | -0.19(-0.75%) |
Jul 12, 2018 | 25.41 | 25.66 | 25.34 | 25.44 | 1,223,734 | +0.08(+0.32%) |
Jul 11, 2018 | 25.13 | 25.38 | 25.07 | 25.36 | 842,769 | +0.05(+0.20%) |
Jul 10, 2018 | 25.34 | 25.37 | 25.08 | 25.31 | 850,933 | +0.11(+0.44%) |
Jul 09, 2018 | 25.45 | 25.45 | 25.12 | 25.20 | 513,989 | -0.09(-0.36%) |
Jul 06, 2018 | 25.00 | 25.33 | 24.88 | 25.29 | 935,014 | +0.26(+1.04%) |
Jul 05, 2018 | 25.12 | 24.71 | 25.03 | 702,412 | +0.26(+1.05%) | |
Jul 04, 2018 | 24.81 | 24.91 | 24.68 | 24.77 | 242,202 | +0.01(+0.04%) |
Jul 03, 2018 | 24.65 | 24.99 | 24.59 | 24.76 | 727,040 | +0.12(+0.49%) |
Jun 29, 2018 | 24.64 | 24.64 | 24.64 | 0 | +0.05(+0.20%) | |
Jun 28, 2018 | 24.66 | 24.76 | 24.37 | 24.59 | 1,276,302 | -0.22(-0.89%) |
Jun 27, 2018 | 24.96 | 24.96 | 24.70 | 24.81 | 1,055,014 | +0.01(+0.04%) |
Jun 26, 2018 | 24.84 | 25.00 | 24.73 | 24.80 | 1,045,007 | +0.00(+0.00%) |
Jun 25, 2018 | 24.98 | 24.98 | 24.69 | 24.80 | 1,571,667 | -0.28(-1.12%) |
Jun 22, 2018 | 25.10 | 25.19 | 25.04 | 25.08 | 873,531 | +0.17(+0.68%) |
Jun 21, 2018 | 24.89 | 25.01 | 24.72 | 24.91 | 539,287 | -0.18(-0.72%) |
Jun 20, 2018 | 24.75 | 25.15 | 24.68 | 25.09 | 852,917 | +0.45(+1.83%) |
Jun 19, 2018 | 24.42 | 24.68 | 24.37 | 24.64 | 525,122 | -0.07(-0.28%) |
Jun 18, 2018 | 24.27 | 24.83 | 24.21 | 24.71 | 780,038 | +0.42(+1.73%) |
Jun 15, 2018 | 24.56 | 24.56 | 24.29 | 3,193,974 | -0.27(-1.10%) | |
Jun 14, 2018 | 24.25 | 24.65 | 24.15 | 24.56 | 921,864 | +0.44(+1.82%) |
Jun 13, 2018 | 24.64 | 24.69 | 24.09 | 24.12 | 1,355,580 | -0.48(-1.95%) |
Jun 12, 2018 | 25.02 | 25.10 | 24.50 | 24.60 | 1,302,002 | -0.42(-1.68%) |
Jun 11, 2018 | 24.81 | 25.10 | 24.80 | 25.02 | 1,166,907 | +0.21(+0.85%) |
Jun 08, 2018 | 24.70 | 24.84 | 24.57 | 24.81 | 737,867 | +0.12(+0.49%) |
Jun 07, 2018 | 24.52 | 24.73 | 24.39 | 24.69 | 952,113 | +0.17(+0.69%) |
Jun 06, 2018 | 24.52 | 24.21 | 24.52 | 515,215 | +0.07(+0.29%) | |
Jun 05, 2018 | 24.31 | 24.62 | 24.31 | 24.45 | 465,012 | +0.16(+0.66%) |
Jun 04, 2018 | 24.42 | 24.88 | 24.27 | 24.29 | 569,623 | -0.12(-0.49%) |