Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.86 | 25.02 | 24.80 | 25.02 | 9,095,500 | +0.36(+1.46%) |
May 30, 2019 | 24.52 | 24.68 | 24.50 | 24.66 | 5,538,687 | +0.16(+0.65%) |
May 29, 2019 | 24.54 | 24.60 | 24.48 | 24.50 | 6,595,336 | +0.02(+0.08%) |
May 28, 2019 | 24.50 | 24.52 | 24.42 | 24.48 | 4,637,924 | -0.10(-0.41%) |
May 24, 2019 | 24.56 | 24.60 | 24.52 | 24.58 | 3,581,750 | +0.02(+0.08%) |
May 23, 2019 | 24.50 | 24.64 | 24.48 | 24.56 | 6,877,079 | +0.18(+0.74%) |
May 22, 2019 | 24.40 | 24.44 | 24.36 | 24.38 | 4,063,293 | +0.00(+0.00%) |
May 21, 2019 | 24.34 | 24.40 | 24.30 | 24.38 | 5,545,049 | -0.06(-0.25%) |
May 20, 2019 | 24.44 | 24.50 | 24.42 | 24.44 | 4,217,909 | +0.00(+0.00%) |
May 17, 2019 | 24.56 | 24.56 | 24.40 | 24.44 | 6,074,550 | -0.20(-0.81%) |
May 16, 2019 | 24.76 | 24.76 | 24.58 | 24.64 | 4,960,393 | -0.16(-0.65%) |
May 15, 2019 | 24.88 | 24.90 | 24.78 | 24.80 | 6,594,868 | -0.04(-0.16%) |
May 14, 2019 | 24.88 | 24.88 | 24.76 | 24.84 | 5,107,851 | -0.04(-0.16%) |
May 13, 2019 | 24.86 | 24.92 | 24.80 | 24.88 | 8,982,574 | +0.24(+0.97%) |
May 10, 2019 | 24.62 | 24.70 | 24.60 | 24.64 | 8,693,100 | +0.04(+0.16%) |
May 09, 2019 | 24.52 | 24.66 | 24.50 | 24.60 | 8,526,232 | +0.08(+0.33%) |
May 08, 2019 | 24.66 | 24.66 | 24.48 | 24.52 | 10,521,925 | -0.06(-0.24%) |
May 07, 2019 | 24.54 | 24.62 | 24.52 | 24.58 | 9,520,403 | +0.08(+0.33%) |
May 06, 2019 | 24.48 | 24.56 | 24.44 | 24.50 | 6,065,819 | +0.04(+0.16%) |
May 03, 2019 | 24.44 | 24.56 | 24.42 | 24.46 | 10,347,050 | +0.12(+0.49%) |
May 02, 2019 | 24.28 | 24.36 | 24.24 | 24.34 | 6,405,464 | -0.08(-0.33%) |
May 01, 2019 | 24.56 | 24.66 | 24.36 | 24.42 | 16,327,028 | -0.16(-0.65%) |
Apr 30, 2019 | 24.52 | 24.61 | 24.52 | 24.58 | 5,098,282 | +0.08(+0.33%) |
Apr 29, 2019 | 24.52 | 24.54 | 24.46 | 24.50 | 4,073,990 | -0.10(-0.41%) |
Apr 26, 2019 | 24.60 | 24.68 | 24.58 | 24.60 | 3,913,100 | +0.14(+0.57%) |
Apr 25, 2019 | 24.48 | 24.56 | 24.44 | 24.46 | 4,587,322 | +0.02(+0.08%) |
Apr 24, 2019 | 24.36 | 24.48 | 24.34 | 24.44 | 7,614,200 | +0.08(+0.33%) |
Apr 23, 2019 | 24.28 | 24.38 | 24.24 | 24.36 | 3,936,371 | -0.06(-0.25%) |
Apr 22, 2019 | 24.42 | 24.44 | 24.38 | 24.42 | 3,344,440 | -0.02(-0.08%) |
Apr 18, 2019 | 24.40 | 24.46 | 24.36 | 24.44 | 6,246,550 | +0.02(+0.08%) |
Apr 17, 2019 | 24.42 | 24.44 | 24.38 | 24.42 | 16,574,333 | -0.04(-0.16%) |
Apr 16, 2019 | 24.42 | 24.46 | 24.38 | 24.46 | 10,811,181 | -0.20(-0.81%) |
Apr 15, 2019 | 24.58 | 24.70 | 24.56 | 24.66 | 5,583,340 | -0.04(-0.16%) |
Apr 12, 2019 | 24.74 | 24.80 | 24.70 | 24.70 | 3,750,750 | -0.04(-0.16%) |
Apr 11, 2019 | 24.84 | 24.90 | 24.70 | 24.74 | 6,466,326 | -0.30(-1.20%) |
Apr 10, 2019 | 24.98 | 25.10 | 24.98 | 25.04 | 6,343,717 | +0.08(+0.32%) |
Apr 09, 2019 | 24.98 | 25.02 | 24.95 | 24.96 | 5,322,038 | +0.10(+0.40%) |
Apr 08, 2019 | 24.94 | 24.96 | 24.82 | 24.86 | 3,647,053 | +0.12(+0.49%) |
Apr 05, 2019 | 24.72 | 24.77 | 24.66 | 24.74 | 6,047,249 | -0.02(-0.08%) |
Apr 04, 2019 | 24.58 | 24.80 | 24.52 | 24.76 | 8,601,816 | +0.06(+0.24%) |
Apr 03, 2019 | 24.68 | 24.74 | 24.68 | 24.70 | 8,740,399 | -0.04(-0.16%) |
Apr 02, 2019 | 24.68 | 24.74 | 24.66 | 24.74 | 9,874,956 | +0.10(+0.41%) |
Apr 01, 2019 | 24.82 | 24.83 | 24.64 | 24.64 | 8,068,922 | -0.12(-0.48%) |
Mar 29, 2019 | 24.86 | 24.89 | 24.74 | 24.76 | 7,075,800 | +0.04(+0.16%) |
Mar 28, 2019 | 24.80 | 24.82 | 24.68 | 24.72 | 7,862,461 | -0.36(-1.44%) |
Mar 27, 2019 | 25.20 | 25.22 | 25.05 | 25.08 | 6,919,177 | -0.14(-0.56%) |
Mar 26, 2019 | 25.26 | 25.26 | 25.14 | 25.22 | 6,634,945 | -0.12(-0.47%) |
Mar 25, 2019 | 25.26 | 25.38 | 25.24 | 25.34 | 5,116,273 | +0.20(+0.80%) |
Mar 22, 2019 | 25.14 | 25.18 | 25.08 | 25.14 | 6,488,200 | +0.06(+0.24%) |
Mar 21, 2019 | 25.22 | 25.22 | 24.96 | 25.08 | 3,919,753 | -0.10(-0.40%) |
Mar 20, 2019 | 25.06 | 25.22 | 24.87 | 25.18 | 7,778,447 | +0.16(+0.64%) |
Mar 19, 2019 | 25.10 | 25.10 | 25.00 | 25.02 | 6,322,115 | +0.06(+0.24%) |
Mar 18, 2019 | 25.00 | 25.02 | 24.92 | 24.96 | 4,235,746 | +0.04(+0.16%) |
Mar 15, 2019 | 24.94 | 25.02 | 24.90 | 24.92 | 8,095,300 | +0.10(+0.40%) |
Mar 14, 2019 | 24.80 | 24.84 | 24.76 | 24.82 | 5,583,476 | -0.30(-1.19%) |
Mar 13, 2019 | 25.06 | 25.12 | 25.02 | 25.12 | 4,896,007 | +0.18(+0.72%) |
Mar 12, 2019 | 24.84 | 24.94 | 24.82 | 24.94 | 4,517,289 | +0.16(+0.65%) |
Mar 11, 2019 | 24.82 | 24.84 | 24.72 | 24.78 | 5,175,765 | -0.12(-0.48%) |
Mar 08, 2019 | 24.88 | 24.92 | 24.80 | 24.90 | 9,244,100 | +0.28(+1.14%) |
Mar 07, 2019 | 24.58 | 24.68 | 24.56 | 24.62 | 7,998,890 | -0.02(-0.08%) |
Mar 06, 2019 | 24.62 | 24.66 | 24.58 | 24.64 | 5,261,385 | -0.04(-0.16%) |
Mar 05, 2019 | 24.60 | 24.68 | 24.54 | 24.68 | 7,662,161 | +0.02(+0.08%) |
Mar 04, 2019 | 24.64 | 24.70 | 24.56 | 24.66 | 7,071,903 | -0.06(-0.24%) |
Mar 01, 2019 | 25.04 | 25.14 | 24.70 | 24.72 | 14,887,750 | -0.44(-1.75%) |
Feb 28, 2019 | 25.28 | 25.30 | 25.14 | 25.16 | 6,787,982 | -0.14(-0.55%) |
Feb 27, 2019 | 25.38 | 25.40 | 25.22 | 25.30 | 5,501,437 | -0.16(-0.63%) |
Feb 26, 2019 | 25.40 | 25.48 | 25.36 | 25.46 | 4,564,747 | +0.02(+0.08%) |
Feb 25, 2019 | 25.50 | 25.54 | 25.38 | 25.44 | 6,008,582 | -0.02(-0.08%) |
Feb 22, 2019 | 25.44 | 25.54 | 25.42 | 25.46 | 6,081,750 | +0.12(+0.47%) |
Feb 21, 2019 | 25.56 | 25.60 | 25.34 | 25.34 | 6,630,510 | -0.32(-1.25%) |
Feb 20, 2019 | 25.74 | 25.80 | 25.60 | 25.66 | 11,707,638 | -0.02(-0.08%) |
Feb 19, 2019 | 25.52 | 25.70 | 25.52 | 25.68 | 6,201,314 | +0.36(+1.42%) |
Feb 15, 2019 | 25.26 | 25.34 | 25.18 | 25.32 | 4,073,150 | +0.16(+0.64%) |
Feb 14, 2019 | 25.12 | 25.18 | 25.04 | 25.16 | 5,786,557 | +0.14(+0.56%) |
Feb 13, 2019 | 25.12 | 25.26 | 25.00 | 25.02 | 5,667,870 | -0.10(-0.40%) |
Feb 12, 2019 | 25.14 | 25.16 | 25.06 | 25.12 | 3,733,501 | +0.06(+0.24%) |
Feb 11, 2019 | 24.98 | 25.10 | 24.98 | 25.06 | 13,084,432 | -0.12(-0.48%) |
Feb 08, 2019 | 25.16 | 25.22 | 25.14 | 25.18 | 4,497,550 | +0.08(+0.32%) |
Feb 07, 2019 | 25.10 | 25.14 | 25.02 | 25.10 | 5,073,300 | +0.08(+0.32%) |
Feb 06, 2019 | 25.18 | 25.18 | 25.02 | 25.02 | 5,877,513 | -0.16(-0.64%) |
Feb 05, 2019 | 25.20 | 25.22 | 25.14 | 25.18 | 5,698,211 | +0.06(+0.24%) |
Feb 04, 2019 | 25.14 | 25.20 | 25.10 | 25.12 | 6,915,787 | -0.12(-0.48%) |
Feb 01, 2019 | 25.30 | 25.36 | 25.20 | 25.24 | 16,128,000 | -0.04(-0.16%) |
Jan 31, 2019 | 25.38 | 25.38 | 25.26 | 25.28 | 7,894,793 | +0.02(+0.08%) |
Jan 30, 2019 | 25.12 | 25.36 | 25.08 | 25.26 | 6,637,624 | +0.12(+0.48%) |
Jan 29, 2019 | 25.08 | 25.14 | 25.02 | 25.14 | 11,817,942 | +0.18(+0.72%) |
Jan 28, 2019 | 24.90 | 25.00 | 24.88 | 24.96 | 5,536,002 | +0.06(+0.24%) |
Jan 25, 2019 | 24.72 | 24.92 | 24.72 | 24.90 | 7,368,700 | +0.38(+1.55%) |
Jan 24, 2019 | 24.54 | 24.60 | 24.50 | 24.52 | 12,778,914 | -0.06(-0.24%) |
Jan 23, 2019 | 24.52 | 24.64 | 24.50 | 24.58 | 10,004,998 | -0.02(-0.08%) |
Jan 22, 2019 | 24.56 | 24.64 | 24.50 | 24.60 | 6,435,938 | +0.06(+0.24%) |
Jan 18, 2019 | 24.58 | 24.64 | 24.54 | 24.54 | 6,900,100 | -0.22(-0.89%) |
Jan 17, 2019 | 24.74 | 24.78 | 24.70 | 24.76 | 4,705,674 | -0.02(-0.08%) |
Jan 16, 2019 | 24.74 | 24.82 | 24.72 | 24.78 | 4,898,225 | +0.08(+0.32%) |
Jan 15, 2019 | 24.78 | 24.82 | 24.65 | 24.70 | 6,946,948 | -0.04(-0.16%) |
Jan 14, 2019 | 24.78 | 24.78 | 24.70 | 24.74 | 3,691,605 | +0.06(+0.24%) |
Jan 11, 2019 | 24.70 | 24.74 | 24.66 | 24.68 | 4,536,900 | +0.04(+0.16%) |
Jan 10, 2019 | 24.72 | 24.76 | 24.64 | 24.64 | 5,409,742 | -0.14(-0.56%) |
Jan 09, 2019 | 24.62 | 24.80 | 24.60 | 24.78 | 4,952,992 | +0.14(+0.57%) |
Jan 08, 2019 | 24.56 | 24.66 | 24.54 | 24.64 | 7,574,414 | -0.06(-0.24%) |
Jan 07, 2019 | 24.78 | 24.78 | 24.64 | 24.70 | 7,559,123 | +0.06(+0.24%) |
Jan 04, 2019 | 24.60 | 24.66 | 24.46 | 24.64 | 14,844,250 | -0.18(-0.73%) |
Jan 03, 2019 | 24.70 | 24.82 | 24.68 | 24.82 | 14,455,696 | +0.22(+0.89%) |
Jan 02, 2019 | 24.60 | 24.68 | 24.50 | 24.60 | 12,771,822 | +0.02(+0.08%) |
Dec 31, 2018 | 24.54 | 24.58 | 24.50 | 24.58 | 6,052,450 | +0.04(+0.16%) |
Dec 28, 2018 | 24.50 | 24.56 | 24.46 | 24.54 | 6,015,150 | +0.12(+0.49%) |
Dec 27, 2018 | 24.46 | 24.52 | 24.34 | 24.42 | 8,588,601 | +0.12(+0.49%) |
Dec 26, 2018 | 24.44 | 24.52 | 24.24 | 24.30 | 9,310,430 | +0.00(+0.00%) |
Dec 24, 2018 | 24.24 | 24.36 | 24.22 | 24.30 | 6,625,650 | +0.24(+1.00%) |
Dec 21, 2018 | 24.18 | 24.18 | 24.02 | 24.06 | 9,433,100 | -0.12(-0.50%) |
Dec 20, 2018 | 24.18 | 24.28 | 24.06 | 24.18 | 15,420,403 | +0.36(+1.51%) |
Dec 19, 2018 | 23.98 | 24.12 | 23.80 | 23.82 | 7,679,283 | -0.10(-0.42%) |
Dec 18, 2018 | 23.90 | 23.96 | 23.88 | 23.92 | 6,260,968 | +0.04(+0.17%) |
Dec 17, 2018 | 23.78 | 23.92 | 23.76 | 23.88 | 6,464,024 | +0.14(+0.59%) |
Dec 14, 2018 | 23.66 | 23.78 | 23.63 | 23.74 | 6,489,550 | -0.10(-0.42%) |
Dec 13, 2018 | 23.80 | 23.84 | 23.76 | 23.84 | 5,803,058 | -0.04(-0.17%) |
Dec 12, 2018 | 23.86 | 23.92 | 23.84 | 23.88 | 4,918,576 | +0.06(+0.25%) |
Dec 11, 2018 | 23.84 | 23.90 | 23.78 | 23.82 | 5,113,420 | -0.02(-0.08%) |
Dec 10, 2018 | 23.86 | 23.90 | 23.80 | 23.84 | 6,647,708 | -0.08(-0.33%) |
Dec 07, 2018 | 23.82 | 23.96 | 23.82 | 23.92 | 5,381,850 | +0.20(+0.84%) |
Dec 06, 2018 | 23.80 | 23.86 | 23.69 | 23.72 | 6,582,680 | -0.02(-0.08%) |
Dec 04, 2018 | 23.78 | 23.80 | 23.70 | 23.74 | 6,714,800 | +0.16(+0.68%) |
Dec 03, 2018 | 23.62 | 23.68 | 23.56 | 23.58 | 8,700,058 | +0.16(+0.68%) |
Nov 30, 2018 | 23.40 | 23.44 | 23.32 | 23.42 | 5,438,250 | -0.04(-0.17%) |
Nov 29, 2018 | 23.48 | 23.56 | 23.42 | 23.46 | 5,969,867 | +0.06(+0.26%) |
Nov 28, 2018 | 23.26 | 23.52 | 23.22 | 23.40 | 7,707,286 | +0.12(+0.52%) |
Nov 27, 2018 | 23.40 | 23.44 | 23.22 | 23.28 | 5,133,864 | -0.16(-0.68%) |
Nov 26, 2018 | 23.46 | 23.48 | 23.42 | 23.44 | 4,352,424 | +0.00(+0.00%) |
Nov 23, 2018 | 23.46 | 23.50 | 23.42 | 23.44 | 2,749,300 | -0.06(-0.26%) |
Nov 21, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.06(+0.26%) | |
Nov 20, 2018 | 23.50 | 23.50 | 23.38 | 23.44 | 7,477,383 | -0.02(-0.09%) |
Nov 19, 2018 | 23.42 | 23.50 | 23.38 | 23.46 | 4,831,996 | +0.06(+0.26%) |
Nov 16, 2018 | 23.46 | 23.48 | 23.38 | 23.40 | 4,725,200 | +0.16(+0.69%) |
Nov 15, 2018 | 23.26 | 23.30 | 23.22 | 23.24 | 6,085,647 | +0.02(+0.09%) |
Nov 14, 2018 | 23.02 | 23.32 | 22.98 | 23.22 | 7,254,419 | +0.20(+0.87%) |
Nov 13, 2018 | 23.06 | 23.10 | 22.98 | 23.02 | 6,866,468 | +0.00(+0.00%) |
Nov 12, 2018 | 23.10 | 23.12 | 23.02 | 23.02 | 6,363,256 | -0.18(-0.78%) |
Nov 09, 2018 | 23.20 | 23.26 | 23.12 | 23.20 | 8,441,700 | -0.24(-1.02%) |
Nov 08, 2018 | 23.46 | 23.52 | 23.40 | 23.44 | 5,264,328 | -0.06(-0.26%) |
Nov 07, 2018 | 23.56 | 23.58 | 23.48 | 23.50 | 4,770,417 | +0.00(+0.00%) |
Nov 06, 2018 | 23.60 | 23.62 | 23.46 | 23.50 | 6,317,755 | -0.10(-0.42%) |
Nov 05, 2018 | 23.58 | 23.64 | 23.54 | 23.60 | 5,255,834 | -0.04(-0.17%) |
Nov 02, 2018 | 23.62 | 23.70 | 23.58 | 23.64 | 8,171,600 | +0.00(+0.00%) |
Nov 01, 2018 | 23.56 | 23.72 | 23.54 | 23.64 | 10,838,192 | +0.30(+1.29%) |
Oct 31, 2018 | 23.30 | 23.34 | 23.22 | 23.34 | 5,691,311 | -0.12(-0.51%) |
Oct 30, 2018 | 23.46 | 23.52 | 23.42 | 23.46 | 6,053,340 | -0.10(-0.42%) |
Oct 29, 2018 | 23.58 | 23.62 | 23.47 | 23.56 | 8,211,394 | -0.08(-0.34%) |
Oct 26, 2018 | 23.68 | 23.84 | 23.62 | 23.64 | 11,127,200 | +0.04(+0.17%) |
Oct 25, 2018 | 23.64 | 23.66 | 23.54 | 23.60 | 7,411,729 | -0.02(-0.08%) |
Oct 24, 2018 | 23.60 | 23.64 | 23.52 | 23.62 | 8,208,152 | +0.04(+0.17%) |
Oct 23, 2018 | 23.74 | 23.76 | 23.58 | 23.58 | 8,809,000 | +0.14(+0.60%) |
Oct 22, 2018 | 23.42 | 23.46 | 23.39 | 23.44 | 4,093,266 | -0.06(-0.26%) |
Oct 19, 2018 | 23.56 | 23.56 | 23.50 | 23.50 | 5,072,900 | +0.00(+0.00%) |
Oct 18, 2018 | 23.46 | 23.59 | 23.42 | 23.50 | 6,126,202 | +0.06(+0.26%) |
Oct 17, 2018 | 23.48 | 23.58 | 23.44 | 23.44 | 6,958,947 | -0.06(-0.26%) |
Oct 16, 2018 | 23.62 | 23.64 | 23.48 | 23.50 | 7,892,303 | +0.00(+0.00%) |
Oct 15, 2018 | 23.54 | 23.61 | 23.48 | 23.50 | 11,034,666 | +0.14(+0.60%) |
Oct 12, 2018 | 23.42 | 23.45 | 23.32 | 23.36 | 6,850,400 | -0.08(-0.34%) |
Oct 11, 2018 | 23.16 | 23.52 | 23.12 | 23.44 | 12,933,886 | +0.56(+2.45%) |
Oct 10, 2018 | 22.78 | 22.90 | 22.74 | 22.88 | 7,931,822 | +0.04(+0.18%) |
Oct 09, 2018 | 22.76 | 22.84 | 22.68 | 22.84 | 8,308,608 | +0.06(+0.26%) |
Oct 08, 2018 | 22.76 | 22.80 | 22.68 | 22.78 | 7,869,693 | -0.28(-1.21%) |
Oct 05, 2018 | 23.06 | 23.12 | 23.00 | 23.06 | 9,478,700 | +0.08(+0.35%) |
Oct 04, 2018 | 23.08 | 23.14 | 22.95 | 22.98 | 6,085,653 | -0.02(-0.09%) |
Oct 03, 2018 | 23.08 | 23.12 | 22.94 | 23.00 | 9,399,532 | -0.06(-0.26%) |
Oct 02, 2018 | 23.04 | 23.18 | 23.02 | 23.06 | 5,401,376 | +0.26(+1.14%) |
Oct 01, 2018 | 22.78 | 22.82 | 22.72 | 22.80 | 5,066,068 | -0.06(-0.26%) |
Sep 28, 2018 | 22.74 | 22.90 | 22.70 | 22.86 | 3,759,850 | +0.14(+0.62%) |
Sep 27, 2018 | 22.72 | 22.78 | 22.66 | 22.72 | 6,414,376 | -0.18(-0.79%) |
Sep 26, 2018 | 22.92 | 23.02 | 22.83 | 22.90 | 6,514,859 | -0.14(-0.61%) |
Sep 25, 2018 | 23.04 | 23.08 | 23.00 | 23.04 | 2,701,707 | +0.06(+0.26%) |
Sep 24, 2018 | 23.04 | 23.10 | 22.98 | 22.98 | 3,839,204 | +0.00(+0.00%) |
Sep 21, 2018 | 22.88 | 23.02 | 22.86 | 22.98 | 7,995,150 | -0.16(-0.69%) |
Sep 20, 2018 | 23.14 | 23.18 | 23.06 | 23.14 | 5,472,068 | +0.08(+0.35%) |
Sep 19, 2018 | 23.06 | 23.14 | 23.04 | 23.06 | 5,028,580 | +0.08(+0.35%) |
Sep 18, 2018 | 23.04 | 23.08 | 22.94 | 22.98 | 7,354,166 | -0.02(-0.09%) |
Sep 17, 2018 | 23.00 | 23.12 | 23.00 | 23.00 | 4,290,008 | +0.08(+0.35%) |
Sep 14, 2018 | 23.04 | 23.08 | 22.88 | 22.92 | 7,055,050 | -0.12(-0.52%) |
Sep 13, 2018 | 23.24 | 23.26 | 23.01 | 23.04 | 6,076,397 | -0.08(-0.35%) |
Sep 12, 2018 | 22.92 | 23.18 | 22.90 | 23.12 | 7,035,755 | +0.16(+0.70%) |
Sep 11, 2018 | 22.82 | 22.98 | 22.78 | 22.96 | 3,629,472 | +0.04(+0.17%) |
Sep 10, 2018 | 22.96 | 22.98 | 22.90 | 22.92 | 5,132,365 | +0.00(+0.00%) |
Sep 07, 2018 | 22.96 | 23.02 | 22.89 | 22.92 | 5,150,850 | -0.10(-0.43%) |
Sep 06, 2018 | 23.08 | 23.15 | 22.94 | 23.02 | 7,298,846 | +0.06(+0.26%) |
Sep 05, 2018 | 22.96 | 22.98 | 22.92 | 22.96 | 11,179,304 | +0.06(+0.26%) |
Sep 04, 2018 | 22.86 | 22.91 | 22.80 | 22.90 | 13,062,225 | -0.10(-0.43%) |
Aug 31, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 23.08 | 23.10 | 22.94 | 23.02 | 6,743,976 | -0.12(-0.52%) |
Aug 29, 2018 | 23.12 | 23.14 | 23.06 | 23.14 | 5,361,775 | +0.10(+0.43%) |
Aug 28, 2018 | 23.26 | 23.28 | 23.00 | 23.04 | 7,751,956 | -0.16(-0.69%) |
Aug 27, 2018 | 23.14 | 23.26 | 23.12 | 23.20 | 7,415,451 | +0.08(+0.35%) |
Aug 24, 2018 | 22.96 | 23.18 | 22.94 | 23.12 | 5,922,600 | +0.38(+1.67%) |
Aug 23, 2018 | 22.82 | 22.88 | 22.70 | 22.74 | 5,920,599 | -0.20(-0.87%) |
Aug 22, 2018 | 22.98 | 23.00 | 22.90 | 22.94 | 4,147,349 | +0.04(+0.17%) |
Aug 21, 2018 | 22.86 | 22.92 | 22.78 | 22.90 | 4,497,333 | +0.08(+0.35%) |
Aug 20, 2018 | 22.76 | 22.84 | 22.72 | 22.82 | 5,800,147 | +0.12(+0.53%) |
Aug 17, 2018 | 22.62 | 22.72 | 22.56 | 22.70 | 6,630,800 | +0.18(+0.80%) |
Aug 16, 2018 | 22.56 | 22.66 | 22.50 | 22.52 | 5,078,452 | -0.02(-0.09%) |
Aug 15, 2018 | 22.72 | 22.74 | 22.50 | 22.54 | 8,177,236 | -0.38(-1.66%) |
Aug 14, 2018 | 22.94 | 23.00 | 22.86 | 22.92 | 5,390,368 | +0.02(+0.09%) |
Aug 13, 2018 | 23.06 | 23.06 | 22.84 | 22.90 | 6,043,014 | -0.32(-1.38%) |
Aug 10, 2018 | 23.26 | 23.34 | 23.22 | 23.22 | 6,617,250 | -0.02(-0.09%) |
Aug 09, 2018 | 23.30 | 23.32 | 23.24 | 23.24 | 2,443,416 | -0.02(-0.09%) |
Aug 08, 2018 | 23.26 | 23.30 | 23.18 | 23.26 | 5,491,655 | +0.06(+0.26%) |
Aug 07, 2018 | 23.26 | 23.28 | 23.18 | 23.20 | 3,681,462 | +0.04(+0.17%) |
Aug 06, 2018 | 23.20 | 23.24 | 23.16 | 23.16 | 5,827,872 | -0.12(-0.52%) |
Aug 03, 2018 | 23.32 | 23.40 | 23.26 | 23.28 | 4,592,450 | +0.10(+0.43%) |
Aug 02, 2018 | 23.32 | 23.34 | 23.18 | 23.18 | 4,190,306 | -0.14(-0.60%) |
Aug 01, 2018 | 23.40 | 23.44 | 23.32 | 23.32 | 4,459,106 | -0.16(-0.68%) |
Jul 31, 2018 | 23.38 | 23.56 | 23.36 | 23.48 | 6,170,730 | +0.04(+0.17%) |
Jul 30, 2018 | 23.44 | 23.50 | 23.42 | 23.44 | 3,339,835 | -0.02(-0.09%) |
Jul 27, 2018 | 23.46 | 23.54 | 23.44 | 23.46 | 4,714,250 | +0.00(+0.00%) |
Jul 26, 2018 | 23.54 | 23.60 | 23.44 | 23.46 | 4,391,923 | -0.18(-0.76%) |
Jul 25, 2018 | 23.64 | 23.66 | 23.55 | 23.64 | 4,742,341 | +0.14(+0.60%) |
Jul 24, 2018 | 23.52 | 23.58 | 23.48 | 23.50 | 4,509,276 | +0.00(+0.00%) |
Jul 23, 2018 | 23.54 | 23.56 | 23.44 | 23.50 | 5,738,115 | -0.12(-0.51%) |
Jul 20, 2018 | 23.56 | 23.64 | 23.56 | 23.62 | 5,075,991 | +0.16(+0.68%) |
Jul 19, 2018 | 23.30 | 23.58 | 23.30 | 23.46 | 7,134,057 | -0.08(-0.34%) |
Jul 18, 2018 | 23.50 | 23.58 | 23.46 | 23.54 | 7,856,753 | +0.00(+0.00%) |
Jul 17, 2018 | 23.64 | 23.68 | 23.52 | 23.54 | 5,447,725 | -0.28(-1.18%) |
Jul 16, 2018 | 23.80 | 23.84 | 23.74 | 23.82 | 4,033,868 | +0.02(+0.08%) |
Jul 13, 2018 | 23.82 | 23.86 | 23.78 | 23.80 | 6,047,159 | -0.10(-0.42%) |
Jul 12, 2018 | 23.90 | 23.96 | 23.88 | 23.90 | 7,196,403 | +0.10(+0.42%) |
Jul 11, 2018 | 24.00 | 24.02 | 23.80 | 23.80 | 5,842,026 | -0.28(-1.16%) |
Jul 10, 2018 | 24.08 | 24.10 | 24.02 | 24.08 | 5,843,256 | -0.04(-0.17%) |
Jul 09, 2018 | 24.24 | 24.24 | 24.12 | 24.12 | 5,738,177 | +0.06(+0.25%) |
Jul 06, 2018 | 24.12 | 24.12 | 24.04 | 24.06 | 10,642,750 | -0.04(-0.17%) |
Jul 05, 2018 | 24.08 | 24.18 | 24.06 | 24.10 | 4,457,835 | +0.08(+0.33%) |
Jul 03, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.22(+0.92%) | |
Jul 02, 2018 | 23.96 | 23.96 | 23.78 | 23.80 | 9,344,632 | -0.24(-1.00%) |
Jun 29, 2018 | 24.10 | 23.94 | 24.04 | 4,931,516 | +0.10(+0.42%) | |
Jun 28, 2018 | 24.04 | 24.04 | 23.90 | 23.94 | 6,839,039 | -0.06(-0.25%) |
Jun 27, 2018 | 24.08 | 24.12 | 24.00 | 24.00 | 10,120,290 | -0.14(-0.58%) |
Jun 26, 2018 | 24.18 | 24.22 | 24.12 | 24.14 | 5,432,651 | -0.14(-0.58%) |
Jun 25, 2018 | 24.30 | 24.36 | 24.27 | 24.28 | 3,791,161 | -0.08(-0.33%) |
Jun 22, 2018 | 24.36 | 24.38 | 24.32 | 24.36 | 3,759,130 | +0.06(+0.25%) |
Jun 21, 2018 | 24.30 | 24.38 | 24.26 | 24.30 | 6,213,410 | -0.06(-0.25%) |
Jun 20, 2018 | 24.46 | 24.48 | 24.34 | 24.36 | 4,407,894 | -0.10(-0.41%) |
Jun 19, 2018 | 24.46 | 24.52 | 24.42 | 24.46 | 4,923,844 | -0.06(-0.24%) |
Jun 18, 2018 | 24.58 | 24.60 | 24.50 | 24.52 | 4,529,678 | -0.06(-0.24%) |
Jun 15, 2018 | 25.00 | 24.47 | 24.58 | 8,826,498 | -0.42(-1.68%) | |
Jun 14, 2018 | 25.02 | 25.09 | 24.98 | 25.00 | 5,822,048 | +0.06(+0.24%) |
Jun 13, 2018 | 24.88 | 24.97 | 24.80 | 24.94 | 8,259,059 | +0.08(+0.32%) |
Jun 12, 2018 | 24.88 | 24.95 | 24.84 | 24.86 | 5,953,882 | -0.08(-0.32%) |
Jun 11, 2018 | 24.92 | 25.00 | 24.90 | 24.94 | 3,522,967 | +0.02(+0.08%) |
Jun 08, 2018 | 24.94 | 24.94 | 24.88 | 24.92 | 4,130,691 | +0.04(+0.16%) |
Jun 07, 2018 | 24.88 | 24.94 | 24.85 | 24.88 | 5,564,138 | +0.00(+0.00%) |
Jun 06, 2018 | 24.83 | 24.88 | 11,184,718 | +0.00(+0.00%) | ||
Jun 05, 2018 | 24.84 | 24.96 | 24.76 | 24.88 | 5,913,421 | +0.10(+0.40%) |
Jun 04, 2018 | 24.90 | 24.90 | 24.78 | 24.78 | 15,635,014 | -0.04(-0.16%) |