Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.47 | 25.64 | 25.23 | 25.44 | 5,876,324 | -0.09(-0.34%) |
Apr 29, 2019 | 25.63 | 25.78 | 25.47 | 25.53 | 4,205,146 | -0.12(-0.46%) |
Apr 26, 2019 | 25.38 | 25.66 | 25.38 | 25.65 | 4,779,047 | +0.29(+1.14%) |
Apr 25, 2019 | 25.37 | 25.65 | 25.31 | 25.36 | 4,309,849 | -0.11(-0.43%) |
Apr 24, 2019 | 25.38 | 25.55 | 25.35 | 25.47 | 2,843,060 | +0.13(+0.50%) |
Apr 23, 2019 | 25.50 | 25.54 | 25.31 | 25.34 | 5,102,083 | -0.16(-0.63%) |
Apr 22, 2019 | 25.39 | 25.57 | 25.24 | 25.50 | 4,969,692 | +0.19(+0.74%) |
Apr 18, 2019 | 25.61 | 25.72 | 25.11 | 25.32 | 3,884,869 | +0.05(+0.20%) |
Apr 17, 2019 | 25.04 | 25.31 | 24.99 | 25.26 | 4,228,996 | +0.34(+1.37%) |
Apr 16, 2019 | 25.16 | 25.16 | 24.80 | 24.92 | 5,722,312 | -0.16(-0.64%) |
Apr 15, 2019 | 25.15 | 25.26 | 24.92 | 25.09 | 3,122,881 | -0.04(-0.17%) |
Apr 12, 2019 | 24.97 | 25.16 | 24.65 | 25.13 | 6,787,365 | +0.45(+1.83%) |
Apr 11, 2019 | 24.91 | 24.92 | 24.63 | 24.68 | 3,523,097 | -0.15(-0.62%) |
Apr 10, 2019 | 24.51 | 24.86 | 24.51 | 24.83 | 3,197,237 | +0.38(+1.57%) |
Apr 09, 2019 | 24.66 | 24.66 | 24.37 | 24.45 | 2,377,431 | -0.23(-0.93%) |
Apr 08, 2019 | 24.45 | 24.69 | 24.40 | 24.68 | 2,830,070 | +0.11(+0.45%) |
Apr 05, 2019 | 24.55 | 24.67 | 24.46 | 24.57 | 2,714,711 | +0.05(+0.21%) |
Apr 04, 2019 | 24.47 | 24.55 | 24.30 | 24.51 | 3,769,654 | +0.03(+0.14%) |
Apr 03, 2019 | 24.33 | 24.57 | 24.33 | 24.48 | 5,637,143 | +0.20(+0.81%) |
Apr 02, 2019 | 24.44 | 24.45 | 24.14 | 24.29 | 4,161,650 | +0.17(+0.71%) |
Apr 01, 2019 | 23.59 | 24.14 | 23.59 | 24.11 | 5,830,171 | +0.71(+3.02%) |
Mar 29, 2019 | 23.42 | 23.48 | 23.27 | 23.41 | 3,713,174 | +0.18(+0.77%) |
Mar 28, 2019 | 22.99 | 23.25 | 22.97 | 23.23 | 3,240,015 | +0.29(+1.26%) |
Mar 27, 2019 | 22.63 | 23.05 | 22.63 | 22.94 | 4,631,002 | +0.33(+1.47%) |
Mar 26, 2019 | 22.45 | 22.64 | 22.28 | 22.61 | 4,285,424 | +0.37(+1.65%) |
Mar 25, 2019 | 22.22 | 22.45 | 22.05 | 22.24 | 4,410,461 | +0.04(+0.19%) |
Mar 22, 2019 | 22.48 | 22.61 | 21.98 | 22.20 | 6,458,067 | -0.43(-1.92%) |
Mar 21, 2019 | 22.39 | 22.69 | 22.15 | 22.63 | 3,280,245 | +0.07(+0.30%) |
Mar 20, 2019 | 22.85 | 22.85 | 22.51 | 22.57 | 3,437,180 | -0.31(-1.34%) |
Mar 19, 2019 | 23.34 | 23.34 | 22.84 | 22.87 | 3,039,874 | -0.39(-1.68%) |
Mar 18, 2019 | 23.08 | 23.47 | 23.02 | 23.26 | 2,616,212 | +0.26(+1.15%) |
Mar 15, 2019 | 22.73 | 23.12 | 22.73 | 23.00 | 4,125,384 | +0.24(+1.05%) |
Mar 14, 2019 | 22.80 | 22.90 | 22.72 | 22.76 | 2,246,087 | -0.10(-0.45%) |
Mar 13, 2019 | 22.75 | 22.96 | 22.70 | 22.86 | 2,686,744 | +0.25(+1.09%) |
Mar 12, 2019 | 22.53 | 22.71 | 22.51 | 22.62 | 3,306,428 | +0.11(+0.49%) |
Mar 11, 2019 | 22.24 | 22.58 | 22.24 | 22.51 | 3,055,338 | +0.41(+1.85%) |
Mar 08, 2019 | 22.02 | 22.28 | 21.97 | 22.10 | 3,510,358 | -0.15(-0.69%) |
Mar 07, 2019 | 22.51 | 22.51 | 22.16 | 22.25 | 3,823,036 | -0.29(-1.28%) |
Mar 06, 2019 | 22.69 | 22.91 | 22.54 | 22.54 | 1,862,703 | -0.20(-0.86%) |
Mar 05, 2019 | 22.86 | 22.94 | 22.64 | 22.74 | 3,147,133 | -0.20(-0.89%) |
Mar 04, 2019 | 22.98 | 23.20 | 22.71 | 22.94 | 2,743,172 | -0.08(-0.33%) |
Mar 01, 2019 | 23.20 | 23.35 | 22.91 | 23.02 | 3,186,109 | -0.05(-0.22%) |
Feb 28, 2019 | 22.69 | 23.07 | 22.62 | 23.07 | 4,761,059 | +0.39(+1.73%) |
Feb 27, 2019 | 22.73 | 22.82 | 22.60 | 22.68 | 3,001,058 | -0.08(-0.34%) |
Feb 26, 2019 | 22.70 | 22.96 | 22.63 | 22.75 | 5,821,509 | +0.24(+1.06%) |
Feb 25, 2019 | 23.02 | 23.09 | 22.49 | 22.51 | 4,989,340 | -0.43(-1.89%) |
Feb 22, 2019 | 23.06 | 23.12 | 22.90 | 22.95 | 2,655,874 | -0.05(-0.22%) |
Feb 21, 2019 | 23.13 | 23.18 | 22.96 | 23.00 | 4,116,206 | -0.14(-0.59%) |
Feb 20, 2019 | 23.18 | 23.21 | 23.04 | 23.14 | 2,611,360 | -0.02(-0.07%) |
Feb 19, 2019 | 22.87 | 23.25 | 22.84 | 23.15 | 3,150,252 | +0.15(+0.67%) |
Feb 15, 2019 | 22.83 | 23.12 | 22.74 | 23.00 | 3,976,119 | +0.36(+1.58%) |
Feb 14, 2019 | 22.79 | 22.85 | 22.63 | 22.64 | 3,699,575 | -0.19(-0.82%) |
Feb 13, 2019 | 22.86 | 23.03 | 22.74 | 22.83 | 3,772,618 | +0.00(+0.00%) |
Feb 12, 2019 | 22.62 | 22.99 | 22.62 | 22.83 | 3,200,567 | +0.34(+1.51%) |
Feb 11, 2019 | 22.52 | 22.63 | 22.43 | 22.49 | 2,936,737 | -0.01(-0.04%) |
Feb 08, 2019 | 22.25 | 22.50 | 22.10 | 22.50 | 5,012,867 | +0.05(+0.23%) |
Feb 07, 2019 | 22.52 | 22.63 | 22.24 | 22.45 | 4,052,561 | -0.18(-0.79%) |
Feb 06, 2019 | 22.71 | 22.83 | 22.56 | 22.62 | 3,607,316 | -0.05(-0.23%) |
Feb 05, 2019 | 22.61 | 22.92 | 22.61 | 22.68 | 3,710,398 | +0.10(+0.45%) |
Feb 04, 2019 | 22.35 | 22.73 | 22.24 | 22.57 | 4,242,003 | +0.23(+1.03%) |
Feb 01, 2019 | 22.22 | 22.52 | 22.05 | 22.34 | 3,892,738 | +0.15(+0.69%) |
Jan 31, 2019 | 22.69 | 22.75 | 22.06 | 22.19 | 7,128,369 | -0.45(-1.99%) |
Jan 30, 2019 | 21.97 | 22.79 | 21.79 | 22.64 | 10,579,759 | +1.23(+5.73%) |
Jan 29, 2019 | 21.78 | 21.86 | 21.41 | 21.41 | 6,072,053 | -0.45(-2.05%) |
Jan 28, 2019 | 21.62 | 21.87 | 21.48 | 21.86 | 5,680,656 | +0.06(+0.27%) |
Jan 25, 2019 | 21.60 | 21.96 | 21.56 | 21.80 | 5,101,649 | +0.30(+1.42%) |
Jan 24, 2019 | 21.58 | 21.83 | 21.47 | 21.50 | 4,218,156 | -0.06(-0.27%) |
Jan 23, 2019 | 21.84 | 21.92 | 21.52 | 21.56 | 4,109,467 | -0.15(-0.70%) |
Jan 22, 2019 | 21.96 | 21.99 | 21.55 | 21.71 | 3,667,200 | -0.41(-1.84%) |
Jan 18, 2019 | 22.05 | 22.33 | 21.96 | 22.12 | 4,021,515 | +0.17(+0.77%) |
Jan 17, 2019 | 21.58 | 22.16 | 21.58 | 21.95 | 3,615,281 | +0.25(+1.17%) |
Jan 16, 2019 | 21.38 | 21.80 | 21.33 | 21.69 | 3,384,136 | +0.42(+1.99%) |
Jan 15, 2019 | 20.92 | 21.30 | 20.80 | 21.27 | 3,229,188 | +0.36(+1.74%) |
Jan 14, 2019 | 20.75 | 21.11 | 20.64 | 20.91 | 3,100,066 | -0.01(-0.04%) |
Jan 11, 2019 | 20.53 | 20.96 | 20.43 | 20.92 | 3,882,170 | +0.38(+1.85%) |
Jan 10, 2019 | 20.39 | 20.60 | 20.25 | 20.53 | 4,792,314 | +0.03(+0.16%) |
Jan 09, 2019 | 20.49 | 20.70 | 20.38 | 20.50 | 3,030,993 | +0.12(+0.58%) |
Jan 08, 2019 | 20.44 | 20.71 | 20.26 | 20.38 | 3,675,916 | +0.19(+0.92%) |
Jan 07, 2019 | 19.84 | 20.27 | 19.76 | 20.20 | 4,256,304 | +0.38(+1.92%) |
Jan 04, 2019 | 19.57 | 20.01 | 19.54 | 19.82 | 3,722,259 | +0.64(+3.35%) |
Jan 03, 2019 | 19.27 | 19.61 | 19.12 | 19.17 | 4,666,768 | -0.19(-0.96%) |
Jan 02, 2019 | 18.87 | 19.54 | 18.68 | 19.36 | 3,898,670 | +0.19(+0.97%) |
Dec 31, 2018 | 19.04 | 19.22 | 18.74 | 19.17 | 3,749,325 | +0.14(+0.71%) |
Dec 28, 2018 | 19.07 | 19.26 | 18.83 | 19.04 | 3,802,746 | +0.12(+0.63%) |
Dec 27, 2018 | 18.35 | 18.92 | 18.14 | 18.92 | 3,750,354 | +0.25(+1.36%) |
Dec 26, 2018 | 17.62 | 18.69 | 17.43 | 18.66 | 4,834,328 | +1.12(+6.36%) |
Dec 24, 2018 | 17.84 | 18.04 | 17.53 | 17.55 | 2,694,602 | -0.47(-2.63%) |
Dec 21, 2018 | 18.74 | 19.08 | 18.01 | 18.02 | 7,303,992 | -0.77(-4.10%) |
Dec 20, 2018 | 19.13 | 19.27 | 18.65 | 18.79 | 5,732,511 | -0.32(-1.68%) |
Dec 19, 2018 | 19.40 | 19.68 | 18.99 | 19.11 | 4,452,597 | -0.29(-1.48%) |
Dec 18, 2018 | 19.41 | 19.65 | 19.15 | 19.40 | 5,165,196 | +0.15(+0.79%) |
Dec 17, 2018 | 19.32 | 19.54 | 19.15 | 19.25 | 5,306,825 | -0.21(-1.09%) |
Dec 14, 2018 | 19.51 | 20.25 | 19.39 | 19.46 | 4,768,355 | -0.33(-1.67%) |
Dec 13, 2018 | 20.51 | 20.64 | 19.67 | 19.79 | 6,045,235 | -0.74(-3.59%) |
Dec 12, 2018 | 20.82 | 20.86 | 20.51 | 20.53 | 5,151,753 | +0.06(+0.29%) |
Dec 11, 2018 | 20.91 | 21.16 | 20.29 | 20.47 | 3,871,320 | -0.17(-0.82%) |
Dec 10, 2018 | 20.87 | 21.03 | 20.29 | 20.64 | 5,548,361 | -0.31(-1.49%) |
Dec 07, 2018 | 21.31 | 21.65 | 20.88 | 20.95 | 3,970,575 | -0.41(-1.94%) |
Dec 06, 2018 | 20.88 | 21.41 | 20.53 | 21.36 | 5,748,298 | +0.12(+0.56%) |
Dec 04, 2018 | 22.48 | 22.49 | 21.22 | 21.25 | 4,330,935 | -1.24(-5.53%) |
Dec 03, 2018 | 22.90 | 23.06 | 22.45 | 22.49 | 3,855,936 | -0.08(-0.37%) |
Nov 30, 2018 | 22.30 | 22.66 | 22.28 | 22.57 | 5,138,406 | +0.17(+0.76%) |
Nov 29, 2018 | 22.17 | 22.56 | 22.05 | 22.40 | 3,217,882 | +0.02(+0.08%) |
Nov 28, 2018 | 21.96 | 22.40 | 21.80 | 22.39 | 4,552,220 | +0.50(+2.28%) |
Nov 27, 2018 | 21.77 | 21.98 | 21.72 | 21.89 | 3,217,543 | +0.08(+0.35%) |
Nov 26, 2018 | 21.37 | 21.86 | 21.24 | 21.81 | 3,963,924 | +0.74(+3.49%) |
Nov 23, 2018 | 20.60 | 21.27 | 20.57 | 21.08 | 1,747,904 | +0.30(+1.42%) |
Nov 21, 2018 | 20.78 | 20.78 | 20.78 | 0 | +0.26(+1.28%) | |
Nov 20, 2018 | 20.88 | 20.92 | 20.42 | 20.52 | 4,644,612 | -0.62(-2.92%) |
Nov 19, 2018 | 21.38 | 21.60 | 21.07 | 21.14 | 2,904,321 | -0.29(-1.34%) |
Nov 16, 2018 | 21.31 | 21.52 | 21.29 | 21.42 | 3,284,840 | -0.04(-0.20%) |
Nov 15, 2018 | 21.32 | 21.47 | 21.16 | 21.47 | 4,143,318 | -0.03(-0.12%) |
Nov 14, 2018 | 21.85 | 22.00 | 21.30 | 21.49 | 3,053,298 | -0.14(-0.63%) |
Nov 13, 2018 | 21.43 | 21.85 | 21.43 | 21.63 | 2,982,534 | +0.17(+0.79%) |
Nov 12, 2018 | 21.69 | 21.86 | 21.41 | 21.46 | 2,375,541 | -0.34(-1.55%) |
Nov 09, 2018 | 22.18 | 22.35 | 21.74 | 21.80 | 3,905,335 | -0.45(-2.02%) |
Nov 08, 2018 | 22.07 | 22.29 | 22.04 | 22.24 | 2,536,190 | +0.08(+0.34%) |
Nov 07, 2018 | 22.09 | 22.26 | 21.87 | 22.17 | 2,998,577 | +0.25(+1.12%) |
Nov 06, 2018 | 21.61 | 21.93 | 21.55 | 21.92 | 3,006,733 | +0.30(+1.41%) |
Nov 05, 2018 | 21.37 | 21.80 | 21.37 | 21.62 | 3,907,793 | +0.27(+1.27%) |
Nov 02, 2018 | 21.96 | 22.07 | 21.30 | 21.35 | 2,946,700 | -0.44(-2.02%) |
Nov 01, 2018 | 21.59 | 21.88 | 21.40 | 21.79 | 4,205,474 | +0.29(+1.34%) |
Oct 31, 2018 | 21.32 | 21.78 | 21.32 | 21.50 | 7,484,618 | +0.42(+2.01%) |
Oct 30, 2018 | 20.48 | 21.12 | 20.48 | 21.08 | 4,493,783 | +0.66(+3.21%) |
Oct 29, 2018 | 20.69 | 21.15 | 20.24 | 20.42 | 8,042,548 | -0.07(-0.33%) |
Oct 26, 2018 | 20.82 | 21.01 | 20.18 | 20.49 | 4,974,706 | -0.55(-2.60%) |
Oct 25, 2018 | 20.82 | 21.24 | 19.92 | 21.03 | 7,299,790 | +0.47(+2.29%) |
Oct 24, 2018 | 21.42 | 21.60 | 20.54 | 20.56 | 11,161,137 | -0.91(-4.23%) |
Oct 23, 2018 | 20.94 | 21.53 | 20.76 | 21.47 | 4,676,484 | +0.18(+0.83%) |
Oct 22, 2018 | 21.90 | 21.98 | 21.28 | 21.30 | 3,362,958 | -0.52(-2.39%) |
Oct 19, 2018 | 21.58 | 21.90 | 21.54 | 21.82 | 2,290,512 | +0.24(+1.13%) |
Oct 18, 2018 | 21.96 | 22.16 | 21.52 | 21.57 | 2,707,165 | -0.41(-1.87%) |
Oct 17, 2018 | 21.95 | 22.16 | 21.72 | 21.98 | 3,290,997 | +0.03(+0.15%) |
Oct 16, 2018 | 22.00 | 22.15 | 21.65 | 21.95 | 3,794,347 | +0.02(+0.08%) |
Oct 15, 2018 | 21.99 | 22.13 | 21.80 | 21.93 | 2,158,472 | -0.04(-0.19%) |
Oct 12, 2018 | 22.16 | 22.31 | 21.56 | 21.98 | 3,645,153 | +0.14(+0.65%) |
Oct 11, 2018 | 22.03 | 22.47 | 21.82 | 21.83 | 6,216,478 | -0.27(-1.22%) |
Oct 10, 2018 | 22.51 | 22.64 | 22.10 | 22.10 | 5,010,317 | -0.38(-1.68%) |
Oct 09, 2018 | 22.53 | 22.65 | 22.35 | 22.48 | 2,198,499 | -0.10(-0.45%) |
Oct 08, 2018 | 22.51 | 22.70 | 22.37 | 22.58 | 2,016,397 | +0.07(+0.30%) |
Oct 05, 2018 | 22.75 | 22.91 | 22.49 | 22.51 | 2,521,061 | -0.23(-1.00%) |
Oct 04, 2018 | 22.91 | 23.02 | 22.62 | 22.74 | 3,425,928 | +0.16(+0.71%) |
Oct 03, 2018 | 22.29 | 22.73 | 22.19 | 22.58 | 3,654,751 | +0.39(+1.74%) |
Oct 02, 2018 | 22.17 | 22.35 | 22.12 | 22.19 | 2,454,591 | +0.04(+0.19%) |
Oct 01, 2018 | 22.38 | 22.47 | 22.13 | 22.15 | 4,097,428 | -0.09(-0.42%) |
Sep 28, 2018 | 22.30 | 22.41 | 22.22 | 22.25 | 3,467,752 | -0.20(-0.90%) |
Sep 27, 2018 | 22.49 | 22.64 | 22.34 | 22.45 | 4,011,883 | -0.05(-0.22%) |
Sep 26, 2018 | 22.92 | 22.92 | 22.49 | 22.50 | 3,024,703 | -0.42(-1.83%) |
Sep 25, 2018 | 23.04 | 23.09 | 22.83 | 22.92 | 3,898,969 | -0.04(-0.18%) |
Sep 24, 2018 | 23.13 | 23.20 | 22.76 | 22.96 | 4,380,472 | -0.20(-0.87%) |
Sep 21, 2018 | 23.22 | 23.29 | 23.10 | 23.16 | 7,304,099 | -0.03(-0.14%) |
Sep 20, 2018 | 23.04 | 23.33 | 23.04 | 23.20 | 5,464,598 | +0.30(+1.32%) |
Sep 19, 2018 | 22.76 | 23.03 | 22.69 | 22.89 | 4,832,241 | +0.26(+1.15%) |
Sep 18, 2018 | 22.65 | 22.81 | 22.54 | 22.63 | 3,449,521 | -0.03(-0.15%) |
Sep 17, 2018 | 22.90 | 22.90 | 22.62 | 22.67 | 2,709,467 | -0.14(-0.63%) |
Sep 14, 2018 | 22.34 | 22.91 | 22.34 | 22.81 | 4,356,063 | +0.48(+2.15%) |
Sep 13, 2018 | 22.34 | 22.51 | 22.32 | 22.33 | 2,825,924 | +0.01(+0.04%) |
Sep 12, 2018 | 22.54 | 22.56 | 22.23 | 22.32 | 2,175,140 | -0.21(-0.93%) |
Sep 11, 2018 | 22.41 | 22.56 | 22.25 | 22.53 | 2,906,829 | +0.06(+0.26%) |
Sep 10, 2018 | 22.46 | 22.52 | 22.35 | 22.47 | 2,931,060 | +0.07(+0.30%) |
Sep 07, 2018 | 22.55 | 22.60 | 22.40 | 22.41 | 2,989,651 | -0.11(-0.49%) |
Sep 06, 2018 | 22.83 | 22.89 | 22.49 | 22.51 | 2,238,256 | -0.34(-1.51%) |
Sep 05, 2018 | 22.86 | 23.05 | 22.77 | 22.86 | 2,834,796 | +0.09(+0.41%) |
Sep 04, 2018 | 22.64 | 22.89 | 22.54 | 22.77 | 3,352,249 | +0.16(+0.71%) |
Aug 31, 2018 | 22.61 | 22.61 | 22.61 | 0 | -0.08(-0.33%) | |
Aug 30, 2018 | 22.72 | 22.75 | 22.57 | 22.68 | 2,513,161 | -0.08(-0.33%) |
Aug 29, 2018 | 22.92 | 22.92 | 22.62 | 22.76 | 2,590,117 | -0.11(-0.48%) |
Aug 28, 2018 | 22.86 | 22.96 | 22.79 | 22.87 | 2,800,582 | +0.00(+0.00%) |
Aug 27, 2018 | 23.04 | 23.17 | 22.84 | 22.87 | 6,529,269 | -0.03(-0.11%) |
Aug 24, 2018 | 22.96 | 23.01 | 22.83 | 22.89 | 2,132,373 | +0.05(+0.22%) |
Aug 23, 2018 | 23.00 | 23.04 | 22.83 | 22.84 | 2,724,710 | -0.15(-0.66%) |
Aug 22, 2018 | 23.13 | 23.20 | 22.93 | 22.99 | 2,541,965 | -0.14(-0.62%) |
Aug 21, 2018 | 22.96 | 23.30 | 22.86 | 23.14 | 4,666,582 | +0.12(+0.51%) |
Aug 20, 2018 | 22.72 | 23.07 | 22.71 | 23.02 | 2,701,715 | +0.35(+1.56%) |
Aug 17, 2018 | 22.72 | 22.83 | 22.66 | 22.67 | 3,392,607 | -0.13(-0.55%) |
Aug 16, 2018 | 22.67 | 22.90 | 22.63 | 22.79 | 2,527,282 | +0.28(+1.23%) |
Aug 15, 2018 | 22.75 | 22.76 | 22.25 | 22.51 | 4,579,333 | -0.40(-1.73%) |
Aug 14, 2018 | 22.61 | 23.00 | 22.61 | 22.91 | 1,927,726 | +0.30(+1.34%) |
Aug 13, 2018 | 22.63 | 22.83 | 22.51 | 22.61 | 2,408,912 | -0.03(-0.15%) |
Aug 10, 2018 | 23.10 | 23.10 | 22.60 | 22.64 | 3,918,507 | -0.66(-2.85%) |
Aug 09, 2018 | 23.03 | 23.40 | 23.01 | 23.31 | 3,077,300 | +0.27(+1.17%) |
Aug 08, 2018 | 22.83 | 23.13 | 22.72 | 23.04 | 3,138,545 | +0.16(+0.70%) |
Aug 07, 2018 | 22.67 | 22.97 | 22.62 | 22.88 | 4,938,378 | +0.34(+1.49%) |
Aug 06, 2018 | 22.39 | 22.62 | 22.39 | 22.54 | 1,949,992 | +0.15(+0.68%) |
Aug 03, 2018 | 22.21 | 22.40 | 22.07 | 22.39 | 4,558,790 | +0.22(+0.99%) |
Aug 02, 2018 | 22.25 | 22.29 | 21.96 | 22.17 | 6,286,708 | -0.24(-1.05%) |
Aug 01, 2018 | 22.55 | 22.83 | 22.31 | 22.41 | 5,741,865 | -0.10(-0.45%) |
Jul 31, 2018 | 23.00 | 23.00 | 22.38 | 22.51 | 7,044,101 | -0.39(-1.69%) |
Jul 30, 2018 | 23.37 | 23.49 | 22.61 | 22.89 | 7,821,930 | +0.10(+0.44%) |
Jul 27, 2018 | 23.10 | 23.33 | 22.62 | 22.79 | 4,540,154 | -0.13(-0.55%) |
Jul 26, 2018 | 23.40 | 23.43 | 22.47 | 22.92 | 7,278,747 | -0.47(-2.00%) |
Jul 25, 2018 | 23.29 | 23.45 | 23.11 | 23.39 | 4,476,165 | +0.08(+0.32%) |
Jul 24, 2018 | 23.52 | 23.57 | 23.12 | 23.31 | 3,092,387 | -0.08(-0.32%) |
Jul 23, 2018 | 23.20 | 23.50 | 23.14 | 23.39 | 2,325,250 | +0.18(+0.79%) |
Jul 20, 2018 | 23.35 | 23.52 | 23.18 | 23.20 | 2,261,717 | -0.11(-0.47%) |
Jul 19, 2018 | 23.34 | 23.53 | 23.24 | 23.31 | 2,590,552 | -0.09(-0.39%) |
Jul 18, 2018 | 23.04 | 23.45 | 23.00 | 23.40 | 2,799,423 | +0.36(+1.56%) |
Jul 17, 2018 | 22.85 | 23.19 | 22.82 | 23.04 | 2,862,913 | +0.25(+1.10%) |
Jul 16, 2018 | 22.89 | 23.03 | 22.74 | 22.79 | 2,345,724 | -0.06(-0.26%) |
Jul 13, 2018 | 22.78 | 22.90 | 22.61 | 22.85 | 1,933,912 | -0.02(-0.07%) |
Jul 12, 2018 | 23.11 | 23.13 | 22.81 | 22.87 | 3,774,843 | -0.03(-0.15%) |
Jul 11, 2018 | 22.97 | 23.09 | 22.89 | 22.90 | 3,113,131 | -0.12(-0.51%) |
Jul 10, 2018 | 23.21 | 23.30 | 22.94 | 23.02 | 2,249,343 | -0.17(-0.72%) |
Jul 09, 2018 | 22.66 | 23.24 | 22.63 | 23.19 | 3,705,389 | +0.64(+2.86%) |
Jul 06, 2018 | 22.37 | 22.66 | 22.33 | 22.54 | 2,447,923 | +0.13(+0.56%) |
Jul 05, 2018 | 22.40 | 22.48 | 22.26 | 22.42 | 3,506,886 | +0.19(+0.87%) |
Jul 03, 2018 | 22.22 | 22.22 | 22.22 | 0 | -0.08(-0.38%) | |
Jul 02, 2018 | 21.73 | 22.34 | 21.71 | 22.31 | 4,783,471 | +0.33(+1.52%) |
Jun 29, 2018 | 21.94 | 21.97 | 5,875,184 | +0.47(+2.18%) | ||
Jun 28, 2018 | 21.12 | 21.60 | 21.09 | 21.50 | 2,714,893 | +0.38(+1.82%) |
Jun 27, 2018 | 21.64 | 21.72 | 21.12 | 21.12 | 2,156,375 | -0.43(-2.02%) |
Jun 26, 2018 | 21.43 | 21.73 | 21.29 | 21.55 | 7,231,430 | +0.10(+0.47%) |
Jun 25, 2018 | 22.04 | 22.04 | 21.34 | 21.45 | 10,343,230 | -0.64(-2.91%) |
Jun 22, 2018 | 22.19 | 22.63 | 22.06 | 22.10 | 5,373,360 | +0.18(+0.80%) |
Jun 21, 2018 | 21.75 | 22.01 | 21.58 | 21.92 | 3,875,248 | +0.07(+0.31%) |
Jun 20, 2018 | 21.98 | 22.04 | 21.74 | 21.86 | 3,303,788 | +0.00(+0.00%) |
Jun 19, 2018 | 21.79 | 21.91 | 21.50 | 21.86 | 5,044,113 | -0.21(-0.95%) |
Jun 18, 2018 | 21.97 | 22.15 | 21.93 | 22.06 | 3,974,213 | -0.03(-0.11%) |
Jun 15, 2018 | 22.12 | 21.77 | 22.09 | 4,693,731 | +0.06(+0.27%) | |
Jun 14, 2018 | 22.12 | 22.26 | 21.97 | 22.03 | 2,079,208 | -0.03(-0.15%) |
Jun 13, 2018 | 22.43 | 22.44 | 22.03 | 22.06 | 3,076,066 | -0.33(-1.46%) |
Jun 12, 2018 | 22.36 | 22.49 | 22.30 | 22.39 | 2,629,308 | +0.05(+0.22%) |
Jun 11, 2018 | 22.35 | 22.54 | 22.18 | 22.34 | 2,605,066 | +0.07(+0.30%) |
Jun 08, 2018 | 22.22 | 22.27 | 22.01 | 22.27 | 2,484,535 | +0.03(+0.11%) |
Jun 07, 2018 | 22.24 | 22.52 | 22.06 | 22.25 | 4,003,614 | +0.08(+0.34%) |
Jun 06, 2018 | 22.36 | 21.77 | 22.17 | 4,587,754 | +0.37(+1.69%) | |
Jun 05, 2018 | 21.84 | 21.96 | 21.72 | 21.81 | 4,659,605 | -0.14(-0.65%) |
Jun 04, 2018 | 21.81 | 22.04 | 21.63 | 21.95 | 5,205,889 | +0.18(+0.81%) |
Jun 01, 2018 | 21.71 | 21.81 | 21.33 | 21.77 | 4,691,124 | +0.32(+1.48%) |
May 31, 2018 | 21.51 | 21.82 | 21.27 | 21.45 | 6,341,307 | -0.08(-0.39%) |
May 30, 2018 | 21.95 | 22.17 | 21.15 | 21.54 | 8,847,971 | -0.26(-1.19%) |
May 29, 2018 | 22.22 | 22.27 | 21.65 | 21.80 | 4,059,168 | -0.69(-3.09%) |
May 25, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.13(-0.59%) | |
May 24, 2018 | 22.63 | 22.74 | 22.31 | 22.63 | 2,772,058 | -0.06(-0.26%) |
May 23, 2018 | 22.84 | 22.99 | 22.60 | 22.68 | 3,147,642 | -0.28(-1.24%) |
May 22, 2018 | 22.71 | 23.00 | 22.71 | 22.97 | 3,589,695 | +0.30(+1.33%) |
May 21, 2018 | 22.68 | 22.78 | 22.62 | 22.67 | 1,620,473 | +0.13(+0.59%) |
May 18, 2018 | 22.60 | 22.74 | 22.42 | 22.53 | 2,664,341 | -0.04(-0.19%) |
May 17, 2018 | 22.29 | 22.79 | 22.27 | 22.58 | 4,392,742 | +0.30(+1.35%) |
May 16, 2018 | 22.25 | 22.51 | 22.20 | 22.27 | 4,480,496 | +0.03(+0.11%) |
May 15, 2018 | 22.37 | 22.74 | 22.19 | 22.25 | 4,238,446 | -0.13(-0.56%) |
May 14, 2018 | 22.34 | 22.70 | 22.34 | 22.37 | 3,619,660 | +0.09(+0.41%) |
May 11, 2018 | 22.92 | 22.93 | 22.28 | 22.28 | 5,254,143 | -0.59(-2.56%) |
May 10, 2018 | 22.67 | 22.99 | 22.58 | 22.87 | 2,318,168 | +0.23(+1.00%) |
May 09, 2018 | 22.29 | 22.76 | 22.28 | 22.64 | 2,709,353 | +0.42(+1.88%) |
May 08, 2018 | 22.16 | 22.62 | 22.16 | 22.22 | 3,885,157 | +0.03(+0.11%) |
May 07, 2018 | 22.10 | 22.29 | 22.04 | 22.20 | 2,337,981 | +0.15(+0.68%) |
May 04, 2018 | 21.65 | 22.22 | 21.63 | 22.05 | 2,304,434 | +0.30(+1.38%) |
May 03, 2018 | 22.07 | 22.08 | 21.47 | 21.75 | 4,763,479 | -0.40(-1.81%) |
May 02, 2018 | 22.00 | 22.41 | 22.00 | 22.15 | 3,145,331 | +0.13(+0.61%) |