Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.61 | 24.66 | 24.57 | 24.63 | 808,848 | +0.11(+0.44%) |
Jun 27, 2019 | 24.51 | 24.55 | 24.49 | 24.52 | 577,005 | +0.07(+0.28%) |
Jun 26, 2019 | 24.51 | 24.53 | 24.44 | 24.45 | 796,594 | +0.05(+0.22%) |
Jun 25, 2019 | 24.52 | 24.52 | 24.39 | 24.40 | 878,171 | -0.11(-0.44%) |
Jun 24, 2019 | 24.54 | 24.57 | 24.48 | 24.51 | 652,345 | +0.03(+0.12%) |
Jun 21, 2019 | 24.56 | 24.62 | 24.47 | 24.47 | 755,091 | -0.19(-0.77%) |
Jun 20, 2019 | 24.75 | 24.76 | 24.59 | 24.67 | 469,479 | +0.08(+0.31%) |
Jun 19, 2019 | 24.56 | 24.62 | 24.53 | 24.59 | 452,948 | +0.05(+0.19%) |
Jun 18, 2019 | 24.40 | 24.55 | 24.38 | 24.54 | 838,833 | +0.35(+1.45%) |
Jun 17, 2019 | 24.18 | 24.25 | 24.15 | 24.19 | 544,246 | +0.02(+0.09%) |
Jun 14, 2019 | 24.16 | 24.19 | 24.11 | 24.17 | 465,458 | -0.09(-0.38%) |
Jun 13, 2019 | 24.28 | 24.30 | 24.19 | 24.26 | 629,451 | +0.07(+0.28%) |
Jun 12, 2019 | 24.28 | 24.28 | 24.19 | 24.19 | 594,893 | -0.16(-0.66%) |
Jun 11, 2019 | 24.44 | 24.47 | 24.31 | 24.35 | 611,174 | +0.14(+0.60%) |
Jun 10, 2019 | 24.21 | 24.30 | 24.20 | 24.21 | 331,439 | +0.10(+0.41%) |
Jun 07, 2019 | 24.01 | 24.13 | 24.01 | 24.11 | 1,446,198 | +0.24(+0.99%) |
Jun 06, 2019 | 23.83 | 23.92 | 23.77 | 23.87 | 685,722 | +0.05(+0.19%) |
Jun 05, 2019 | 23.83 | 23.83 | 23.70 | 23.83 | 3,175,225 | +0.08(+0.35%) |
Jun 04, 2019 | 23.67 | 23.76 | 23.61 | 23.74 | 951,988 | +0.27(+1.14%) |
Jun 03, 2019 | 23.51 | 23.58 | 23.42 | 23.48 | 956,308 | +0.00(+0.00%) |
May 31, 2019 | 23.46 | 23.53 | 23.41 | 23.48 | 676,028 | -0.34(-1.41%) |
May 30, 2019 | 23.77 | 23.81 | 23.72 | 23.81 | 818,756 | +0.11(+0.48%) |
May 29, 2019 | 23.66 | 23.71 | 23.58 | 23.70 | 820,622 | -0.13(-0.54%) |
May 28, 2019 | 23.99 | 24.02 | 23.83 | 23.83 | 404,842 | -0.14(-0.57%) |
May 24, 2019 | 23.99 | 24.01 | 23.89 | 23.96 | 605,751 | +0.19(+0.80%) |
May 23, 2019 | 23.84 | 23.85 | 23.70 | 23.77 | 831,075 | -0.30(-1.24%) |
May 22, 2019 | 24.04 | 24.13 | 24.04 | 24.07 | 1,128,807 | -0.08(-0.35%) |
May 21, 2019 | 24.12 | 24.17 | 24.08 | 24.15 | 944,012 | +0.21(+0.86%) |
May 20, 2019 | 23.93 | 24.02 | 23.87 | 23.95 | 1,153,320 | -0.12(-0.51%) |
May 17, 2019 | 24.03 | 24.18 | 24.03 | 24.07 | 1,370,545 | -0.08(-0.35%) |
May 16, 2019 | 24.02 | 24.24 | 24.02 | 24.15 | 885,871 | +0.25(+1.05%) |
May 15, 2019 | 23.63 | 23.94 | 23.63 | 23.90 | 1,894,251 | +0.13(+0.55%) |
May 14, 2019 | 23.70 | 23.85 | 23.70 | 23.77 | 1,245,888 | +0.28(+1.20%) |
May 13, 2019 | 23.55 | 23.59 | 23.45 | 23.49 | 2,120,100 | -0.56(-2.35%) |
May 10, 2019 | 23.86 | 24.08 | 23.71 | 24.06 | 1,886,876 | +0.18(+0.73%) |
May 09, 2019 | 23.80 | 23.92 | 23.66 | 23.88 | 2,006,654 | -0.18(-0.73%) |
May 08, 2019 | 24.00 | 24.12 | 23.98 | 24.06 | 2,026,586 | +0.04(+0.16%) |
May 07, 2019 | 24.25 | 24.27 | 23.94 | 24.02 | 1,731,447 | -0.43(-1.78%) |
May 06, 2019 | 24.22 | 24.47 | 24.20 | 24.45 | 584,946 | -0.24(-0.99%) |
May 03, 2019 | 24.67 | 24.70 | 24.61 | 24.70 | 1,191,442 | +0.16(+0.65%) |
May 02, 2019 | 24.57 | 24.60 | 24.47 | 24.54 | 808,493 | -0.01(-0.03%) |
May 01, 2019 | 24.68 | 24.68 | 24.53 | 24.54 | 1,174,102 | -0.11(-0.46%) |
Apr 30, 2019 | 24.62 | 24.68 | 24.57 | 24.66 | 1,060,949 | -0.03(-0.12%) |
Apr 29, 2019 | 24.63 | 24.71 | 24.63 | 24.69 | 405,036 | +0.08(+0.31%) |
Apr 26, 2019 | 24.59 | 24.63 | 24.54 | 24.61 | 705,792 | +0.07(+0.28%) |
Apr 25, 2019 | 24.51 | 24.55 | 24.46 | 24.54 | 976,169 | -0.02(-0.06%) |
Apr 24, 2019 | 24.55 | 24.59 | 24.51 | 24.56 | 818,970 | -0.10(-0.40%) |
Apr 23, 2019 | 24.60 | 24.67 | 24.57 | 24.66 | 581,023 | +0.11(+0.43%) |
Apr 22, 2019 | 24.54 | 24.59 | 24.53 | 24.55 | 590,014 | -0.03(-0.12%) |
Apr 18, 2019 | 24.57 | 24.62 | 24.52 | 24.58 | 1,265,522 | +0.05(+0.19%) |
Apr 17, 2019 | 24.57 | 24.57 | 24.49 | 24.54 | 1,194,053 | +0.07(+0.28%) |
Apr 16, 2019 | 24.51 | 24.52 | 24.47 | 24.47 | 426,663 | +0.07(+0.28%) |
Apr 15, 2019 | 24.40 | 24.41 | 24.35 | 24.40 | 929,614 | +0.02(+0.06%) |
Apr 12, 2019 | 24.34 | 24.39 | 24.32 | 24.38 | 1,009,978 | +0.13(+0.53%) |
Apr 11, 2019 | 24.25 | 24.28 | 24.22 | 24.25 | 757,977 | +0.04(+0.16%) |
Apr 10, 2019 | 24.23 | 24.24 | 24.18 | 24.22 | 1,377,426 | +0.05(+0.19%) |
Apr 09, 2019 | 24.21 | 24.23 | 24.16 | 24.17 | 845,270 | -0.15(-0.63%) |
Apr 08, 2019 | 24.32 | 24.33 | 24.26 | 24.32 | 1,018,703 | -0.04(-0.16%) |
Apr 05, 2019 | 24.31 | 24.39 | 24.30 | 24.36 | 1,036,726 | +0.06(+0.25%) |
Apr 04, 2019 | 24.26 | 24.31 | 24.25 | 24.30 | 1,066,480 | +0.02(+0.09%) |
Apr 03, 2019 | 24.29 | 24.34 | 24.25 | 24.28 | 892,874 | +0.12(+0.51%) |
Apr 02, 2019 | 24.12 | 24.17 | 24.09 | 24.15 | 857,125 | +0.04(+0.16%) |
Apr 01, 2019 | 23.98 | 24.12 | 23.97 | 24.12 | 1,917,680 | +0.30(+1.28%) |
Mar 29, 2019 | 23.80 | 23.82 | 23.72 | 23.81 | 1,488,810 | +0.10(+0.42%) |
Mar 28, 2019 | 23.70 | 23.74 | 23.61 | 23.71 | 873,617 | +0.06(+0.26%) |
Mar 27, 2019 | 23.70 | 23.73 | 23.52 | 23.65 | 1,707,371 | -0.02(-0.06%) |
Mar 26, 2019 | 23.67 | 23.70 | 23.58 | 23.67 | 1,075,671 | +0.21(+0.91%) |
Mar 25, 2019 | 23.40 | 23.47 | 23.36 | 23.45 | 2,807,633 | +0.02(+0.07%) |
Mar 22, 2019 | 23.66 | 23.69 | 23.44 | 23.44 | 3,121,454 | -0.49(-2.04%) |
Mar 21, 2019 | 23.72 | 23.93 | 23.72 | 23.93 | 1,399,997 | +0.11(+0.45%) |
Mar 20, 2019 | 23.86 | 23.92 | 23.78 | 23.82 | 1,730,535 | -0.10(-0.41%) |
Mar 19, 2019 | 24.02 | 24.04 | 23.88 | 23.92 | 1,251,521 | +0.02(+0.10%) |
Mar 18, 2019 | 23.86 | 23.90 | 23.84 | 23.90 | 919,274 | +0.08(+0.35%) |
Mar 15, 2019 | 23.75 | 23.81 | 23.70 | 23.81 | 1,521,065 | +0.19(+0.81%) |
Mar 14, 2019 | 23.59 | 23.67 | 23.57 | 23.62 | 1,107,106 | +0.06(+0.26%) |
Mar 13, 2019 | 23.54 | 23.61 | 23.51 | 23.56 | 2,185,440 | +0.09(+0.39%) |
Mar 12, 2019 | 23.46 | 23.50 | 23.43 | 23.47 | 1,146,908 | -0.02(-0.10%) |
Mar 11, 2019 | 23.32 | 23.50 | 23.32 | 23.49 | 1,504,935 | +0.17(+0.72%) |
Mar 08, 2019 | 23.19 | 23.32 | 23.17 | 23.32 | 1,502,315 | -0.06(-0.26%) |
Mar 07, 2019 | 23.51 | 23.52 | 23.35 | 23.38 | 1,682,719 | -0.15(-0.65%) |
Mar 06, 2019 | 23.66 | 23.66 | 23.54 | 23.54 | 1,080,333 | -0.06(-0.26%) |
Mar 05, 2019 | 23.57 | 23.65 | 23.54 | 23.60 | 1,801,406 | +0.08(+0.36%) |
Mar 04, 2019 | 23.64 | 23.65 | 23.45 | 23.51 | 1,095,218 | -0.08(-0.32%) |
Mar 01, 2019 | 23.55 | 23.60 | 23.51 | 23.59 | 1,473,339 | +0.19(+0.81%) |
Feb 28, 2019 | 23.38 | 23.46 | 23.38 | 23.40 | 1,366,821 | -0.01(-0.03%) |
Feb 27, 2019 | 23.41 | 23.48 | 23.37 | 23.41 | 1,335,086 | -0.07(-0.29%) |
Feb 26, 2019 | 23.47 | 23.54 | 23.46 | 23.48 | 1,227,674 | +0.03(+0.13%) |
Feb 25, 2019 | 23.52 | 23.54 | 23.45 | 23.45 | 1,486,214 | +0.04(+0.16%) |
Feb 22, 2019 | 23.41 | 23.44 | 23.37 | 23.41 | 1,017,059 | +0.07(+0.29%) |
Feb 21, 2019 | 23.35 | 23.39 | 23.30 | 23.34 | 2,231,721 | -0.05(-0.20%) |
Feb 20, 2019 | 23.33 | 23.44 | 23.33 | 23.38 | 2,070,320 | +0.11(+0.46%) |
Feb 19, 2019 | 23.20 | 23.32 | 23.20 | 23.28 | 1,064,010 | +0.02(+0.07%) |
Feb 15, 2019 | 23.20 | 23.27 | 23.18 | 23.26 | 1,476,748 | +0.28(+1.23%) |
Feb 14, 2019 | 22.99 | 23.06 | 22.96 | 22.98 | 2,210,842 | -0.05(-0.20%) |
Feb 13, 2019 | 23.06 | 23.09 | 23.02 | 23.03 | 1,497,940 | +0.11(+0.47%) |
Feb 12, 2019 | 22.89 | 22.94 | 22.89 | 22.92 | 1,148,331 | +0.21(+0.94%) |
Feb 11, 2019 | 22.71 | 22.74 | 22.66 | 22.71 | 1,068,285 | +0.07(+0.30%) |
Feb 08, 2019 | 22.53 | 22.64 | 22.48 | 22.64 | 1,928,046 | -0.05(-0.24%) |
Feb 07, 2019 | 22.78 | 22.82 | 22.63 | 22.69 | 2,368,812 | -0.27(-1.20%) |
Feb 06, 2019 | 22.99 | 23.03 | 22.94 | 22.96 | 1,345,532 | -0.05(-0.20%) |
Feb 05, 2019 | 22.96 | 23.04 | 22.96 | 23.01 | 4,448,782 | +0.22(+0.97%) |
Feb 04, 2019 | 22.67 | 22.80 | 22.63 | 22.79 | 1,421,433 | +0.15(+0.67%) |
Feb 01, 2019 | 22.61 | 22.69 | 22.57 | 22.64 | 3,669,909 | +0.03(+0.13%) |
Jan 31, 2019 | 22.51 | 22.64 | 22.48 | 22.61 | 2,634,159 | +0.02(+0.07%) |
Jan 30, 2019 | 22.55 | 22.66 | 22.49 | 22.59 | 3,335,286 | +0.15(+0.68%) |
Jan 29, 2019 | 22.47 | 22.53 | 22.43 | 22.44 | 2,727,066 | +0.10(+0.44%) |
Jan 28, 2019 | 22.31 | 22.35 | 22.23 | 22.34 | 2,186,417 | -0.10(-0.44%) |
Jan 25, 2019 | 22.49 | 22.52 | 22.43 | 22.44 | 1,709,215 | +0.10(+0.44%) |
Jan 24, 2019 | 22.28 | 22.37 | 22.24 | 22.34 | 1,365,436 | +0.11(+0.48%) |
Jan 23, 2019 | 22.36 | 22.38 | 22.15 | 22.23 | 3,045,961 | +0.04(+0.17%) |
Jan 22, 2019 | 22.31 | 22.34 | 22.15 | 22.19 | 1,710,270 | -0.38(-1.69%) |
Jan 18, 2019 | 22.48 | 22.58 | 22.42 | 22.58 | 2,777,146 | +0.37(+1.65%) |
Jan 17, 2019 | 22.03 | 22.26 | 22.03 | 22.21 | 2,118,927 | +0.04(+0.17%) |
Jan 16, 2019 | 22.11 | 22.19 | 22.11 | 22.17 | 1,654,527 | +0.11(+0.48%) |
Jan 15, 2019 | 22.00 | 22.13 | 21.99 | 22.06 | 1,693,501 | +0.18(+0.84%) |
Jan 14, 2019 | 21.84 | 21.94 | 21.84 | 21.88 | 1,561,845 | -0.13(-0.59%) |
Jan 11, 2019 | 21.98 | 22.04 | 21.97 | 22.01 | 1,761,792 | -0.14(-0.65%) |
Jan 10, 2019 | 21.96 | 22.18 | 21.94 | 22.16 | 1,874,127 | +0.18(+0.80%) |
Jan 09, 2019 | 22.07 | 22.08 | 21.93 | 21.98 | 1,378,572 | +0.06(+0.28%) |
Jan 08, 2019 | 21.97 | 21.99 | 21.82 | 21.92 | 948,942 | +0.19(+0.88%) |
Jan 07, 2019 | 21.63 | 21.80 | 21.58 | 21.73 | 1,334,445 | +0.01(+0.03%) |
Jan 04, 2019 | 21.47 | 21.77 | 21.45 | 21.72 | 2,684,186 | +0.65(+3.08%) |
Jan 03, 2019 | 21.24 | 21.25 | 21.03 | 21.07 | 3,573,838 | -0.27(-1.29%) |
Jan 02, 2019 | 21.13 | 21.38 | 21.10 | 21.35 | 1,995,225 | +0.07(+0.32%) |
Dec 31, 2018 | 21.42 | 21.53 | 21.20 | 21.28 | 4,768,915 | +0.00(+0.00%) |
Dec 28, 2018 | 21.38 | 21.40 | 21.23 | 21.28 | 6,315,285 | +0.05(+0.22%) |
Dec 27, 2018 | 20.99 | 21.24 | 20.81 | 21.23 | 7,212,479 | -0.09(-0.43%) |
Dec 26, 2018 | 20.81 | 21.33 | 20.65 | 21.32 | 6,637,996 | +0.66(+3.17%) |
Dec 24, 2018 | 20.90 | 21.01 | 20.65 | 20.67 | 3,072,811 | -0.37(-1.74%) |
Dec 21, 2018 | 21.18 | 21.33 | 21.00 | 21.04 | 4,721,844 | -0.24(-1.11%) |
Dec 20, 2018 | 21.43 | 21.52 | 21.16 | 21.27 | 5,038,654 | -0.27(-1.24%) |
Dec 19, 2018 | 21.76 | 21.91 | 21.45 | 21.54 | 4,764,076 | -0.16(-0.74%) |
Dec 18, 2018 | 21.79 | 21.86 | 21.66 | 21.70 | 2,929,301 | -0.03(-0.14%) |
Dec 17, 2018 | 21.93 | 21.94 | 21.64 | 21.73 | 2,673,166 | -0.25(-1.15%) |
Dec 14, 2018 | 22.07 | 22.14 | 21.97 | 21.98 | 2,532,597 | -0.20(-0.91%) |
Dec 13, 2018 | 22.29 | 22.34 | 22.17 | 22.19 | 2,391,755 | -0.04(-0.17%) |
Dec 12, 2018 | 22.26 | 22.35 | 22.22 | 22.22 | 2,384,159 | +0.25(+1.16%) |
Dec 11, 2018 | 22.07 | 22.09 | 21.83 | 21.97 | 3,043,601 | +0.11(+0.51%) |
Dec 10, 2018 | 21.85 | 21.94 | 21.62 | 21.86 | 5,015,951 | -0.02(-0.07%) |
Dec 07, 2018 | 22.14 | 22.23 | 21.81 | 21.87 | 3,174,113 | -0.22(-0.98%) |
Dec 06, 2018 | 21.90 | 22.12 | 21.70 | 22.09 | 3,912,624 | -0.26(-1.17%) |
Dec 04, 2018 | 22.78 | 22.86 | 22.32 | 22.35 | 1,569,385 | -0.64(-2.79%) |
Dec 03, 2018 | 23.01 | 23.04 | 22.60 | 22.99 | 1,144,474 | +0.28(+1.25%) |
Nov 30, 2018 | 22.64 | 22.73 | 22.62 | 22.71 | 4,455,540 | -0.02(-0.10%) |
Nov 29, 2018 | 22.75 | 22.81 | 22.68 | 22.73 | 874,916 | -0.12(-0.52%) |
Nov 28, 2018 | 22.68 | 22.86 | 22.60 | 22.85 | 2,563,475 | +0.19(+0.82%) |
Nov 27, 2018 | 22.57 | 22.66 | 22.51 | 22.66 | 1,077,850 | -0.01(-0.07%) |
Nov 26, 2018 | 22.57 | 22.68 | 22.57 | 22.68 | 700,815 | +0.38(+1.71%) |
Nov 23, 2018 | 22.23 | 22.36 | 22.23 | 22.30 | 530,536 | -0.11(-0.50%) |
Nov 21, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.31(+1.42%) | |
Nov 20, 2018 | 22.13 | 22.25 | 22.04 | 22.10 | 3,229,542 | -0.30(-1.33%) |
Nov 19, 2018 | 22.62 | 22.63 | 22.34 | 22.39 | 2,169,615 | -0.22(-0.99%) |
Nov 16, 2018 | 22.47 | 22.67 | 22.42 | 22.62 | 1,635,384 | -0.11(-0.49%) |
Nov 15, 2018 | 22.50 | 22.76 | 22.41 | 22.73 | 2,372,530 | +0.11(+0.50%) |
Nov 14, 2018 | 22.82 | 22.84 | 22.51 | 22.62 | 2,196,109 | -0.04(-0.20%) |
Nov 13, 2018 | 22.64 | 22.81 | 22.59 | 22.66 | 1,889,572 | +0.03(+0.13%) |
Nov 12, 2018 | 22.81 | 22.81 | 22.61 | 22.63 | 650,940 | -0.25(-1.08%) |
Nov 09, 2018 | 22.87 | 22.92 | 22.79 | 22.88 | 811,400 | -0.10(-0.46%) |
Nov 08, 2018 | 23.05 | 23.08 | 22.94 | 22.98 | 1,200,333 | -0.13(-0.55%) |
Nov 07, 2018 | 22.96 | 23.12 | 22.89 | 23.11 | 766,796 | +0.26(+1.14%) |
Nov 06, 2018 | 22.74 | 22.86 | 22.74 | 22.85 | 1,325,416 | +0.10(+0.46%) |
Nov 05, 2018 | 22.79 | 22.85 | 22.71 | 22.75 | 3,940,736 | -0.04(-0.20%) |
Nov 02, 2018 | 22.93 | 22.96 | 22.66 | 22.79 | 1,743,955 | +0.10(+0.43%) |
Nov 01, 2018 | 22.68 | 22.71 | 22.59 | 22.69 | 1,850,397 | +0.09(+0.40%) |
Oct 31, 2018 | 22.67 | 22.74 | 22.60 | 22.60 | 960,045 | +0.17(+0.77%) |
Oct 30, 2018 | 22.20 | 22.44 | 22.16 | 22.43 | 2,844,989 | +0.34(+1.56%) |
Oct 29, 2018 | 22.36 | 22.45 | 21.91 | 22.09 | 3,368,129 | +0.01(+0.07%) |
Oct 26, 2018 | 22.04 | 22.24 | 21.79 | 22.07 | 2,513,721 | -0.22(-1.01%) |
Oct 25, 2018 | 22.15 | 22.42 | 22.10 | 22.30 | 2,087,360 | +0.34(+1.53%) |
Oct 24, 2018 | 22.46 | 22.47 | 21.93 | 21.96 | 3,249,641 | -0.54(-2.39%) |
Oct 23, 2018 | 22.32 | 22.59 | 22.22 | 22.50 | 2,000,468 | -0.23(-1.02%) |
Oct 22, 2018 | 22.84 | 22.86 | 22.69 | 22.73 | 1,021,427 | -0.05(-0.23%) |
Oct 19, 2018 | 22.79 | 22.89 | 22.75 | 22.78 | 958,124 | +0.09(+0.39%) |
Oct 18, 2018 | 22.89 | 22.94 | 22.57 | 22.69 | 1,895,551 | -0.26(-1.14%) |
Oct 17, 2018 | 22.99 | 23.03 | 22.81 | 22.95 | 1,545,456 | -0.06(-0.26%) |
Oct 16, 2018 | 22.85 | 23.03 | 22.83 | 23.01 | 972,803 | +0.40(+1.78%) |
Oct 15, 2018 | 22.57 | 22.71 | 22.52 | 22.61 | 1,790,217 | -0.07(-0.30%) |
Oct 12, 2018 | 22.75 | 22.76 | 22.42 | 22.68 | 2,415,057 | +0.12(+0.53%) |
Oct 11, 2018 | 22.84 | 22.92 | 22.39 | 22.56 | 2,009,673 | -0.40(-1.76%) |
Oct 10, 2018 | 23.43 | 23.43 | 22.93 | 22.96 | 1,398,946 | -0.55(-2.35%) |
Oct 09, 2018 | 23.41 | 23.57 | 23.40 | 23.51 | 644,729 | -0.08(-0.35%) |
Oct 08, 2018 | 23.53 | 23.61 | 23.44 | 23.60 | 757,040 | -0.13(-0.57%) |
Oct 05, 2018 | 23.82 | 23.84 | 23.65 | 23.73 | 1,034,565 | -0.16(-0.69%) |
Oct 04, 2018 | 24.03 | 24.05 | 23.81 | 23.90 | 804,734 | -0.33(-1.36%) |
Oct 03, 2018 | 24.22 | 24.29 | 24.19 | 24.22 | 768,669 | +0.10(+0.40%) |
Oct 02, 2018 | 24.10 | 24.16 | 24.08 | 24.13 | 785,253 | -0.13(-0.52%) |
Oct 01, 2018 | 24.27 | 24.32 | 24.23 | 24.25 | 546,513 | +0.10(+0.40%) |
Sep 28, 2018 | 24.14 | 24.23 | 24.12 | 24.16 | 1,091,863 | -0.11(-0.46%) |
Sep 27, 2018 | 24.23 | 24.37 | 24.23 | 24.27 | 1,048,225 | +0.08(+0.34%) |
Sep 26, 2018 | 24.19 | 24.28 | 24.16 | 24.19 | 834,180 | +0.03(+0.12%) |
Sep 25, 2018 | 24.21 | 24.22 | 24.15 | 24.16 | 420,628 | +0.09(+0.37%) |
Sep 24, 2018 | 24.09 | 24.09 | 24.03 | 24.07 | 469,742 | -0.07(-0.31%) |
Sep 21, 2018 | 24.14 | 24.19 | 24.12 | 24.14 | 1,037,778 | +0.10(+0.40%) |
Sep 20, 2018 | 23.99 | 24.07 | 23.96 | 24.05 | 1,279,020 | +0.15(+0.63%) |
Sep 19, 2018 | 23.82 | 23.90 | 23.82 | 23.90 | 577,623 | +0.07(+0.31%) |
Sep 18, 2018 | 23.69 | 23.85 | 23.69 | 23.82 | 882,773 | +0.29(+1.24%) |
Sep 17, 2018 | 23.64 | 23.67 | 23.53 | 23.53 | 618,056 | -0.07(-0.32%) |
Sep 14, 2018 | 23.60 | 23.63 | 23.54 | 23.60 | 1,054,512 | +0.09(+0.38%) |
Sep 13, 2018 | 23.51 | 23.56 | 23.46 | 23.51 | 804,808 | +0.13(+0.57%) |
Sep 12, 2018 | 23.37 | 23.43 | 23.31 | 23.38 | 845,533 | +0.03(+0.13%) |
Sep 11, 2018 | 23.23 | 23.36 | 23.21 | 23.35 | 661,688 | +0.04(+0.16%) |
Sep 10, 2018 | 23.35 | 23.36 | 23.28 | 23.31 | 581,534 | +0.11(+0.48%) |
Sep 07, 2018 | 23.16 | 23.25 | 23.12 | 23.20 | 755,441 | -0.10(-0.45%) |
Sep 06, 2018 | 23.35 | 23.40 | 23.19 | 23.31 | 1,048,816 | -0.13(-0.54%) |
Sep 05, 2018 | 23.48 | 23.50 | 23.37 | 23.43 | 814,907 | -0.26(-1.10%) |
Sep 04, 2018 | 23.61 | 23.70 | 23.59 | 23.69 | 1,716,921 | -0.13(-0.53%) |
Aug 31, 2018 | 23.82 | 23.82 | 23.82 | 0 | -0.09(-0.37%) | |
Aug 30, 2018 | 23.96 | 24.00 | 23.87 | 23.91 | 1,050,579 | -0.23(-0.96%) |
Aug 29, 2018 | 24.08 | 24.16 | 24.05 | 24.14 | 1,944,730 | +0.10(+0.44%) |
Aug 28, 2018 | 24.07 | 24.09 | 24.02 | 24.04 | 1,218,052 | -0.03(-0.12%) |
Aug 27, 2018 | 23.98 | 24.08 | 23.98 | 24.07 | 1,894,952 | +0.22(+0.94%) |
Aug 24, 2018 | 23.84 | 23.86 | 23.79 | 23.84 | 730,809 | +0.05(+0.22%) |
Aug 23, 2018 | 23.78 | 23.84 | 23.77 | 23.79 | 1,353,172 | +0.01(+0.03%) |
Aug 22, 2018 | 23.79 | 23.84 | 23.78 | 23.78 | 4,320,070 | +0.04(+0.19%) |
Aug 21, 2018 | 23.80 | 23.81 | 23.74 | 23.74 | 624,706 | +0.01(+0.06%) |
Aug 20, 2018 | 23.72 | 23.78 | 23.71 | 23.72 | 550,920 | +0.06(+0.25%) |
Aug 17, 2018 | 23.54 | 23.72 | 23.51 | 23.66 | 697,207 | +0.06(+0.25%) |
Aug 16, 2018 | 23.58 | 23.69 | 23.56 | 23.60 | 703,808 | +0.13(+0.57%) |
Aug 15, 2018 | 23.54 | 23.54 | 23.36 | 23.47 | 1,832,534 | -0.33(-1.38%) |
Aug 14, 2018 | 23.74 | 23.84 | 23.68 | 23.80 | 640,440 | +0.08(+0.35%) |
Aug 13, 2018 | 23.76 | 23.79 | 23.68 | 23.72 | 1,012,084 | -0.10(-0.41%) |
Aug 10, 2018 | 23.84 | 23.86 | 23.75 | 23.81 | 705,908 | -0.32(-1.33%) |
Aug 09, 2018 | 24.15 | 24.16 | 24.12 | 24.13 | 816,587 | +0.03(+0.12%) |
Aug 08, 2018 | 24.13 | 24.15 | 24.08 | 24.11 | 471,722 | -0.04(-0.15%) |
Aug 07, 2018 | 24.16 | 24.19 | 24.13 | 24.14 | 455,512 | +0.15(+0.62%) |
Aug 06, 2018 | 23.96 | 24.04 | 23.94 | 23.99 | 389,469 | -0.05(-0.22%) |
Aug 03, 2018 | 23.96 | 24.05 | 23.94 | 24.05 | 667,085 | +0.01(+0.06%) |
Aug 02, 2018 | 23.88 | 24.04 | 23.88 | 24.03 | 611,515 | -0.09(-0.37%) |
Aug 01, 2018 | 24.19 | 24.19 | 24.06 | 24.12 | 595,524 | -0.06(-0.25%) |
Jul 31, 2018 | 24.22 | 24.27 | 24.16 | 24.18 | 706,506 | +0.05(+0.22%) |
Jul 30, 2018 | 24.22 | 24.22 | 24.10 | 24.13 | 831,371 | -0.05(-0.22%) |
Jul 27, 2018 | 24.25 | 24.27 | 24.13 | 24.18 | 1,402,446 | +0.06(+0.25%) |
Jul 26, 2018 | 24.11 | 24.18 | 24.10 | 24.12 | 836,818 | -0.03(-0.12%) |
Jul 25, 2018 | 23.97 | 24.15 | 23.94 | 24.15 | 1,396,934 | +0.12(+0.50%) |
Jul 24, 2018 | 24.08 | 24.11 | 23.99 | 24.03 | 1,386,072 | +0.12(+0.50%) |
Jul 23, 2018 | 23.87 | 23.92 | 23.85 | 23.91 | 1,012,648 | +0.04(+0.19%) |
Jul 20, 2018 | 23.81 | 23.94 | 23.80 | 23.87 | 976,040 | -0.06(-0.25%) |
Jul 19, 2018 | 23.96 | 23.96 | 23.89 | 23.93 | 1,631,214 | -0.04(-0.16%) |
Jul 18, 2018 | 23.96 | 24.00 | 23.93 | 23.96 | 568,486 | +0.05(+0.22%) |
Jul 17, 2018 | 23.75 | 23.95 | 23.75 | 23.91 | 792,275 | +0.13(+0.57%) |
Jul 16, 2018 | 23.78 | 23.80 | 23.74 | 23.78 | 542,644 | -0.04(-0.19%) |
Jul 13, 2018 | 23.82 | 23.84 | 23.77 | 23.82 | 463,130 | +0.07(+0.28%) |
Jul 12, 2018 | 23.69 | 23.77 | 23.66 | 23.75 | 433,500 | +0.21(+0.89%) |
Jul 11, 2018 | 23.54 | 23.60 | 23.49 | 23.54 | 1,178,845 | -0.27(-1.13%) |
Jul 10, 2018 | 23.80 | 23.83 | 23.76 | 23.81 | 493,476 | +0.04(+0.16%) |
Jul 09, 2018 | 23.69 | 23.79 | 23.68 | 23.78 | 646,523 | +0.22(+0.95%) |
Jul 06, 2018 | 23.44 | 23.60 | 23.43 | 23.55 | 990,848 | +0.06(+0.25%) |
Jul 05, 2018 | 23.47 | 23.52 | 23.41 | 23.49 | 630,568 | +0.16(+0.70%) |
Jul 03, 2018 | 23.33 | 23.33 | 23.33 | 0 | -0.01(-0.06%) |