Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.15 | 20.32 | 20.05 | 20.16 | 673,939 | +0.10(+0.48%) |
Feb 27, 2019 | 19.96 | 20.20 | 19.63 | 20.07 | 622,117 | +0.09(+0.44%) |
Feb 26, 2019 | 19.88 | 20.18 | 19.70 | 19.98 | 648,301 | +0.06(+0.28%) |
Feb 25, 2019 | 20.48 | 20.51 | 19.91 | 19.93 | 723,774 | -0.51(-2.49%) |
Feb 22, 2019 | 20.24 | 20.51 | 20.16 | 20.43 | 478,172 | +0.24(+1.18%) |
Feb 21, 2019 | 20.28 | 20.37 | 20.10 | 20.20 | 563,872 | -0.11(-0.55%) |
Feb 20, 2019 | 20.61 | 20.61 | 20.08 | 20.31 | 663,496 | -0.30(-1.46%) |
Feb 19, 2019 | 20.04 | 20.89 | 19.91 | 20.61 | 1,220,532 | +0.53(+2.65%) |
Feb 15, 2019 | 20.47 | 20.55 | 19.88 | 20.08 | 1,334,074 | -0.36(-1.75%) |
Feb 14, 2019 | 20.76 | 20.79 | 20.17 | 20.43 | 1,112,750 | -0.44(-2.09%) |
Feb 13, 2019 | 20.96 | 21.22 | 20.54 | 20.87 | 820,772 | -0.09(-0.42%) |
Feb 12, 2019 | 20.82 | 21.29 | 20.82 | 20.96 | 1,069,338 | +0.23(+1.11%) |
Feb 11, 2019 | 21.35 | 21.39 | 20.55 | 20.73 | 1,045,182 | -0.63(-2.94%) |
Feb 08, 2019 | 21.46 | 21.61 | 20.62 | 21.36 | 1,654,911 | -0.06(-0.30%) |
Feb 07, 2019 | 20.58 | 21.82 | 20.42 | 21.42 | 1,989,366 | +0.98(+4.78%) |
Feb 06, 2019 | 20.26 | 20.58 | 20.08 | 20.44 | 1,307,212 | +0.10(+0.51%) |
Feb 05, 2019 | 20.28 | 20.45 | 19.83 | 20.34 | 834,705 | +0.04(+0.20%) |
Feb 04, 2019 | 20.08 | 20.31 | 19.87 | 20.30 | 709,170 | +0.25(+1.23%) |
Feb 01, 2019 | 20.30 | 20.46 | 19.88 | 20.05 | 861,817 | -0.25(-1.21%) |
Jan 31, 2019 | 19.99 | 20.37 | 19.98 | 20.30 | 1,054,769 | +0.19(+0.95%) |
Jan 30, 2019 | 20.47 | 20.57 | 19.97 | 20.11 | 1,111,435 | -0.35(-1.71%) |
Jan 29, 2019 | 20.40 | 20.57 | 20.30 | 20.46 | 888,438 | +0.01(+0.04%) |
Jan 28, 2019 | 20.57 | 20.68 | 20.29 | 20.45 | 587,413 | -0.12(-0.58%) |
Jan 25, 2019 | 20.73 | 20.89 | 20.28 | 20.57 | 671,505 | -0.17(-0.80%) |
Jan 24, 2019 | 20.93 | 21.01 | 20.55 | 20.74 | 817,609 | -0.26(-1.25%) |
Jan 23, 2019 | 21.29 | 21.50 | 20.91 | 21.00 | 620,157 | -0.20(-0.94%) |
Jan 22, 2019 | 21.33 | 21.47 | 20.85 | 21.20 | 652,298 | -0.17(-0.82%) |
Jan 18, 2019 | 20.99 | 21.63 | 20.99 | 21.37 | 964,148 | +0.48(+2.32%) |
Jan 17, 2019 | 21.26 | 21.28 | 20.74 | 20.89 | 576,185 | -0.25(-1.17%) |
Jan 16, 2019 | 20.75 | 21.32 | 20.68 | 21.13 | 867,200 | +0.49(+2.39%) |
Jan 15, 2019 | 20.68 | 20.87 | 20.39 | 20.64 | 769,678 | -0.11(-0.54%) |
Jan 14, 2019 | 21.06 | 21.06 | 20.62 | 20.75 | 861,284 | -0.24(-1.14%) |
Jan 11, 2019 | 21.14 | 21.35 | 20.78 | 20.99 | 1,361,387 | -0.19(-0.90%) |
Jan 10, 2019 | 21.71 | 21.86 | 21.12 | 21.18 | 1,097,666 | -0.56(-2.56%) |
Jan 09, 2019 | 23.18 | 23.18 | 21.52 | 21.74 | 3,186,470 | +0.27(+1.26%) |
Jan 08, 2019 | 21.43 | 21.51 | 20.82 | 21.47 | 1,433,978 | +0.14(+0.67%) |
Jan 07, 2019 | 21.77 | 22.02 | 21.08 | 21.32 | 1,791,384 | -0.41(-1.90%) |
Jan 04, 2019 | 21.54 | 22.01 | 21.54 | 21.74 | 1,750,445 | +0.52(+2.43%) |
Jan 03, 2019 | 20.51 | 21.44 | 20.47 | 21.22 | 1,406,375 | +0.57(+2.77%) |
Jan 02, 2019 | 20.41 | 20.84 | 20.26 | 20.65 | 1,008,472 | +0.18(+0.89%) |
Dec 31, 2018 | 20.55 | 20.66 | 20.09 | 20.47 | 764,144 | -0.02(-0.08%) |
Dec 28, 2018 | 20.59 | 20.63 | 20.06 | 20.48 | 825,693 | +0.02(+0.08%) |
Dec 27, 2018 | 19.62 | 20.53 | 18.79 | 20.47 | 1,504,635 | +0.66(+3.33%) |
Dec 26, 2018 | 19.11 | 20.00 | 18.79 | 19.81 | 1,771,085 | +0.64(+3.32%) |
Dec 24, 2018 | 18.95 | 19.35 | 18.95 | 19.17 | 701,587 | +0.24(+1.26%) |
Dec 21, 2018 | 19.07 | 19.16 | 18.83 | 18.93 | 1,769,577 | -0.13(-0.67%) |
Dec 20, 2018 | 18.91 | 19.43 | 18.91 | 19.06 | 867,802 | +0.17(+0.88%) |
Dec 19, 2018 | 18.83 | 19.19 | 18.70 | 18.89 | 965,720 | +0.06(+0.30%) |
Dec 18, 2018 | 19.79 | 20.04 | 18.56 | 18.84 | 2,158,405 | -0.87(-4.40%) |
Dec 17, 2018 | 20.08 | 20.16 | 19.53 | 19.70 | 1,131,085 | -0.53(-2.63%) |
Dec 14, 2018 | 20.49 | 20.58 | 20.12 | 20.24 | 760,368 | -0.27(-1.32%) |
Dec 13, 2018 | 20.47 | 20.68 | 20.39 | 20.51 | 450,458 | +0.01(+0.04%) |
Dec 12, 2018 | 20.41 | 20.77 | 20.28 | 20.50 | 542,888 | +0.16(+0.78%) |
Dec 11, 2018 | 20.36 | 20.56 | 19.88 | 20.34 | 1,038,966 | -0.10(-0.47%) |
Dec 10, 2018 | 20.26 | 20.47 | 20.08 | 20.43 | 861,503 | +0.13(+0.63%) |
Dec 07, 2018 | 20.51 | 20.70 | 20.05 | 20.31 | 901,718 | -0.23(-1.12%) |
Dec 06, 2018 | 19.94 | 20.76 | 19.86 | 20.54 | 1,675,036 | +0.65(+3.28%) |
Dec 04, 2018 | 20.04 | 20.18 | 19.55 | 19.89 | 1,452,138 | -0.24(-1.18%) |
Dec 03, 2018 | 20.06 | 20.26 | 19.84 | 20.12 | 848,027 | +0.13(+0.64%) |
Nov 30, 2018 | 20.21 | 20.26 | 19.54 | 20.00 | 1,678,826 | -0.30(-1.49%) |
Nov 29, 2018 | 20.47 | 20.49 | 20.04 | 20.30 | 977,593 | -0.14(-0.70%) |
Nov 28, 2018 | 20.42 | 20.61 | 19.99 | 20.44 | 1,404,927 | -0.02(-0.08%) |
Nov 27, 2018 | 20.09 | 20.47 | 20.02 | 20.46 | 821,090 | +0.21(+1.05%) |
Nov 26, 2018 | 20.06 | 20.37 | 19.81 | 20.25 | 645,772 | +0.19(+0.94%) |
Nov 23, 2018 | 20.18 | 20.34 | 20.06 | 20.06 | 249,891 | -0.12(-0.58%) |
Nov 21, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.65(-3.14%) | |
Nov 20, 2018 | 20.77 | 21.13 | 20.75 | 20.83 | 1,582,794 | +0.06(+0.27%) |
Nov 19, 2018 | 20.82 | 21.05 | 20.52 | 20.77 | 1,432,553 | -0.04(-0.19%) |
Nov 16, 2018 | 20.27 | 20.89 | 20.00 | 20.81 | 1,464,921 | +0.64(+3.16%) |
Nov 15, 2018 | 19.58 | 20.37 | 19.40 | 20.17 | 2,649,918 | +0.61(+3.10%) |
Nov 14, 2018 | 19.74 | 20.06 | 19.39 | 19.57 | 1,327,069 | -0.05(-0.24%) |
Nov 13, 2018 | 19.31 | 19.65 | 19.21 | 19.62 | 1,661,067 | +0.36(+1.88%) |
Nov 12, 2018 | 20.03 | 20.03 | 19.02 | 19.25 | 1,394,973 | -0.04(-0.20%) |
Nov 09, 2018 | 19.59 | 19.77 | 19.11 | 19.29 | 2,016,664 | -0.40(-2.04%) |
Nov 08, 2018 | 20.39 | 20.54 | 19.65 | 19.69 | 2,104,424 | -0.45(-2.23%) |
Nov 07, 2018 | 19.88 | 20.86 | 19.74 | 20.14 | 2,981,931 | +0.75(+3.86%) |
Nov 06, 2018 | 19.12 | 19.66 | 18.95 | 19.40 | 2,120,220 | +0.18(+0.94%) |
Nov 05, 2018 | 18.57 | 19.32 | 18.53 | 19.21 | 1,951,550 | +0.72(+3.92%) |
Nov 02, 2018 | 18.21 | 18.58 | 18.16 | 18.49 | 1,484,993 | +0.37(+2.04%) |
Nov 01, 2018 | 18.65 | 18.88 | 18.09 | 18.12 | 1,691,653 | -0.55(-2.95%) |
Oct 31, 2018 | 18.66 | 18.69 | 18.21 | 18.67 | 1,778,994 | -0.01(-0.04%) |
Oct 30, 2018 | 18.10 | 18.89 | 17.97 | 18.68 | 2,327,051 | +0.65(+3.58%) |
Oct 29, 2018 | 18.06 | 18.08 | 17.79 | 18.03 | 1,415,847 | +0.09(+0.48%) |
Oct 26, 2018 | 17.80 | 18.03 | 17.64 | 17.95 | 1,578,750 | +0.03(+0.18%) |
Oct 25, 2018 | 17.65 | 18.21 | 17.63 | 17.92 | 1,569,827 | +0.28(+1.61%) |
Oct 24, 2018 | 18.02 | 18.10 | 17.59 | 17.63 | 1,330,264 | -0.34(-1.88%) |
Oct 23, 2018 | 17.75 | 18.32 | 17.66 | 17.97 | 2,685,237 | +0.50(+2.88%) |
Oct 22, 2018 | 17.91 | 17.99 | 17.47 | 17.47 | 991,588 | -0.44(-2.46%) |
Oct 19, 2018 | 17.73 | 18.06 | 17.55 | 17.91 | 1,959,241 | +0.24(+1.34%) |
Oct 18, 2018 | 17.13 | 17.69 | 16.88 | 17.67 | 2,437,591 | +0.47(+2.75%) |
Oct 17, 2018 | 17.10 | 17.32 | 16.77 | 17.20 | 1,042,201 | +0.02(+0.09%) |
Oct 16, 2018 | 17.73 | 17.88 | 17.17 | 17.18 | 1,457,403 | -0.58(-3.28%) |
Oct 15, 2018 | 17.99 | 18.11 | 17.66 | 17.77 | 967,906 | -0.35(-1.95%) |
Oct 12, 2018 | 18.10 | 18.26 | 17.42 | 18.12 | 1,894,831 | +0.10(+0.57%) |
Oct 11, 2018 | 17.79 | 18.42 | 17.58 | 18.02 | 2,808,835 | +0.31(+1.73%) |
Oct 10, 2018 | 17.18 | 17.80 | 17.00 | 17.71 | 2,054,768 | +0.63(+3.69%) |
Oct 09, 2018 | 17.55 | 17.62 | 16.99 | 17.08 | 1,174,263 | -0.57(-3.21%) |
Oct 08, 2018 | 17.70 | 18.03 | 17.44 | 17.65 | 1,024,211 | -0.03(-0.18%) |
Oct 05, 2018 | 17.86 | 18.38 | 17.55 | 17.68 | 2,163,779 | -0.23(-1.27%) |
Oct 04, 2018 | 16.18 | 18.32 | 16.18 | 17.91 | 4,180,806 | +1.65(+10.17%) |
Oct 03, 2018 | 16.06 | 16.29 | 15.81 | 16.25 | 1,308,399 | +0.28(+1.77%) |
Oct 02, 2018 | 15.80 | 16.10 | 15.76 | 15.97 | 1,107,051 | +0.13(+0.79%) |
Oct 01, 2018 | 16.00 | 16.06 | 15.71 | 15.85 | 1,533,762 | -0.25(-1.56%) |
Sep 28, 2018 | 16.45 | 16.61 | 15.98 | 16.10 | 794,393 | -0.43(-2.62%) |
Sep 27, 2018 | 16.61 | 16.92 | 16.31 | 16.53 | 667,824 | +0.00(+0.00%) |
Sep 26, 2018 | 16.73 | 16.77 | 16.31 | 16.53 | 620,562 | -0.16(-0.94%) |
Sep 25, 2018 | 16.88 | 16.92 | 16.57 | 16.69 | 890,142 | -0.20(-1.17%) |
Sep 24, 2018 | 17.12 | 17.28 | 16.33 | 16.88 | 1,255,815 | -0.39(-2.28%) |
Sep 21, 2018 | 17.59 | 17.59 | 17.20 | 17.28 | 1,142,996 | -0.31(-1.79%) |
Sep 20, 2018 | 17.67 | 17.83 | 17.32 | 17.59 | 790,578 | +0.08(+0.45%) |
Sep 19, 2018 | 17.20 | 17.67 | 16.92 | 17.51 | 884,404 | +0.20(+1.14%) |
Sep 18, 2018 | 17.16 | 17.47 | 17.04 | 17.32 | 915,573 | +0.16(+0.92%) |
Sep 17, 2018 | 17.20 | 17.28 | 16.77 | 17.16 | 1,011,766 | -0.04(-0.23%) |
Sep 14, 2018 | 16.96 | 17.59 | 16.90 | 17.20 | 1,103,486 | +0.35(+2.10%) |
Sep 13, 2018 | 16.49 | 16.92 | 16.49 | 16.84 | 596,445 | +0.35(+2.15%) |
Sep 12, 2018 | 16.77 | 16.81 | 16.10 | 16.49 | 1,343,014 | -0.47(-2.78%) |
Sep 11, 2018 | 17.12 | 17.44 | 16.84 | 16.96 | 1,059,158 | -0.20(-1.15%) |
Sep 10, 2018 | 17.16 | 17.38 | 16.92 | 17.16 | 693,147 | -0.04(-0.23%) |
Sep 07, 2018 | 16.92 | 17.28 | 16.77 | 17.20 | 457,605 | +0.31(+1.86%) |
Sep 06, 2018 | 17.12 | 17.24 | 16.77 | 16.88 | 488,489 | -0.20(-1.15%) |
Sep 05, 2018 | 16.81 | 17.24 | 16.81 | 17.08 | 903,619 | +0.08(+0.46%) |
Sep 04, 2018 | 17.20 | 17.28 | 16.81 | 17.00 | 588,576 | -0.16(-0.92%) |
Aug 31, 2018 | 17.16 | 17.16 | 17.16 | 0 | -0.20(-1.13%) | |
Aug 30, 2018 | 16.96 | 17.47 | 16.73 | 17.36 | 1,079,168 | +0.39(+2.27%) |
Aug 29, 2018 | 17.20 | 17.32 | 16.93 | 16.97 | 818,664 | -0.27(-1.58%) |
Aug 28, 2018 | 17.63 | 17.70 | 17.13 | 17.24 | 831,080 | -0.31(-1.77%) |
Aug 27, 2018 | 17.40 | 17.79 | 17.36 | 17.55 | 1,122,920 | +0.16(+0.89%) |
Aug 24, 2018 | 17.36 | 17.55 | 17.13 | 17.40 | 893,541 | +0.12(+0.68%) |
Aug 23, 2018 | 17.32 | 17.52 | 17.17 | 17.28 | 1,297,701 | -0.04(-0.22%) |
Aug 22, 2018 | 16.89 | 17.44 | 16.78 | 17.32 | 1,036,709 | +0.39(+2.30%) |
Aug 21, 2018 | 17.20 | 17.32 | 16.78 | 16.93 | 1,281,893 | -0.16(-0.91%) |
Aug 20, 2018 | 17.09 | 17.24 | 16.97 | 17.09 | 1,098,697 | +0.08(+0.46%) |
Aug 17, 2018 | 16.58 | 17.13 | 16.58 | 17.01 | 1,227,655 | +0.31(+1.86%) |
Aug 16, 2018 | 16.78 | 16.97 | 16.66 | 16.70 | 1,021,398 | -0.08(-0.46%) |
Aug 15, 2018 | 16.39 | 17.20 | 16.35 | 16.78 | 1,465,927 | +0.35(+2.13%) |
Aug 14, 2018 | 16.15 | 16.66 | 16.08 | 16.43 | 1,084,323 | +0.27(+1.69%) |
Aug 13, 2018 | 16.50 | 16.62 | 16.08 | 16.15 | 876,197 | -0.27(-1.66%) |
Aug 10, 2018 | 16.19 | 16.62 | 16.11 | 16.43 | 1,549,310 | +0.19(+1.20%) |
Aug 09, 2018 | 15.92 | 16.37 | 15.92 | 16.23 | 965,073 | +0.31(+1.96%) |
Aug 08, 2018 | 15.80 | 16.46 | 15.80 | 15.92 | 1,340,184 | +0.04(+0.24%) |
Aug 07, 2018 | 15.61 | 16.37 | 15.57 | 15.88 | 1,599,240 | +0.39(+2.51%) |
Aug 06, 2018 | 15.76 | 15.80 | 15.45 | 15.49 | 1,082,505 | -0.16(-1.00%) |
Aug 03, 2018 | 16.00 | 16.15 | 15.61 | 15.65 | 962,136 | -0.43(-2.66%) |
Aug 02, 2018 | 15.84 | 16.31 | 15.61 | 16.08 | 1,505,967 | +0.39(+2.48%) |
Aug 01, 2018 | 15.65 | 16.11 | 15.59 | 15.69 | 1,544,841 | +0.00(+0.00%) |
Jul 31, 2018 | 16.23 | 16.27 | 15.30 | 15.69 | 3,609,099 | -0.40(-2.52%) |
Jul 30, 2018 | 16.39 | 16.78 | 16.08 | 16.09 | 3,344,287 | -0.57(-3.41%) |
Jul 27, 2018 | 17.90 | 17.90 | 16.35 | 16.66 | 6,173,475 | -3.31(-16.57%) |
Jul 26, 2018 | 20.16 | 20.24 | 19.58 | 19.97 | 1,482,389 | -0.19(-0.97%) |
Jul 25, 2018 | 19.81 | 20.32 | 19.77 | 20.16 | 986,334 | +0.27(+1.37%) |
Jul 24, 2018 | 20.82 | 20.94 | 19.87 | 19.89 | 949,981 | -0.82(-3.95%) |
Jul 23, 2018 | 20.36 | 20.79 | 20.36 | 20.71 | 966,355 | +0.35(+1.72%) |
Jul 20, 2018 | 20.55 | 20.55 | 20.36 | 20.36 | 587,477 | -0.16(-0.76%) |
Jul 19, 2018 | 20.55 | 20.59 | 20.40 | 20.51 | 469,227 | -0.16(-0.75%) |
Jul 18, 2018 | 20.63 | 20.71 | 20.30 | 20.67 | 678,318 | +0.04(+0.19%) |
Jul 17, 2018 | 20.32 | 20.71 | 20.28 | 20.63 | 955,213 | +0.39(+1.92%) |
Jul 16, 2018 | 20.05 | 20.32 | 19.70 | 20.24 | 772,405 | +0.16(+0.78%) |
Jul 13, 2018 | 20.40 | 20.43 | 20.08 | 20.08 | 682,230 | -0.23(-1.15%) |
Jul 12, 2018 | 20.75 | 20.75 | 20.20 | 20.32 | 969,159 | -0.51(-2.43%) |
Jul 11, 2018 | 20.28 | 21.21 | 20.28 | 20.82 | 1,011,610 | +0.29(+1.42%) |
Jul 10, 2018 | 20.63 | 20.71 | 20.24 | 20.53 | 979,091 | +0.02(+0.10%) |
Jul 09, 2018 | 20.75 | 20.98 | 20.40 | 20.51 | 1,301,605 | -0.19(-0.94%) |
Jul 06, 2018 | 20.47 | 20.79 | 20.36 | 20.71 | 695,463 | +0.27(+1.33%) |
Jul 05, 2018 | 20.75 | 20.82 | 20.28 | 20.43 | 1,729,979 | -0.31(-1.50%) |
Jul 03, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.12(+0.57%) | |
Jul 02, 2018 | 20.40 | 20.90 | 19.93 | 20.63 | 1,616,066 | -0.04(-0.19%) |
Jun 29, 2018 | 21.21 | 21.21 | 20.43 | 20.67 | 1,504,029 | +0.00(+0.00%) |
Jun 28, 2018 | 21.14 | 21.47 | 20.59 | 20.67 | 2,060,745 | -0.43(-2.03%) |
Jun 27, 2018 | 22.30 | 22.30 | 20.94 | 21.10 | 2,623,004 | -1.25(-5.57%) |
Jun 26, 2018 | 23.04 | 23.24 | 22.07 | 22.34 | 2,509,928 | -0.90(-3.85%) |
Jun 25, 2018 | 23.35 | 23.43 | 22.73 | 23.24 | 1,367,811 | +0.04(+0.17%) |
Jun 22, 2018 | 23.12 | 23.39 | 22.98 | 23.20 | 6,251,836 | +0.04(+0.17%) |
Jun 21, 2018 | 23.08 | 23.24 | 22.75 | 23.16 | 1,274,411 | +0.08(+0.34%) |
Jun 20, 2018 | 23.24 | 23.24 | 22.85 | 23.08 | 697,437 | -0.04(-0.17%) |
Jun 19, 2018 | 23.20 | 23.47 | 23.04 | 23.12 | 868,131 | -0.31(-1.33%) |
Jun 18, 2018 | 23.51 | 23.70 | 23.20 | 23.43 | 1,001,089 | -0.04(-0.17%) |
Jun 15, 2018 | 23.59 | 23.59 | 23.47 | 1,830,468 | -0.12(-0.50%) | |
Jun 14, 2018 | 23.47 | 23.86 | 23.24 | 23.59 | 1,194,532 | +0.23(+1.00%) |
Jun 13, 2018 | 23.47 | 23.74 | 23.28 | 23.35 | 1,199,514 | -0.12(-0.50%) |
Jun 12, 2018 | 23.51 | 23.55 | 22.96 | 23.47 | 1,494,642 | +0.04(+0.17%) |
Jun 11, 2018 | 24.05 | 24.09 | 23.24 | 23.43 | 1,285,723 | -0.70(-2.90%) |
Jun 08, 2018 | 24.17 | 24.29 | 23.65 | 24.13 | 1,844,475 | +0.00(+0.00%) |
Jun 07, 2018 | 23.86 | 24.25 | 23.74 | 24.13 | 1,421,137 | +0.27(+1.14%) |
Jun 06, 2018 | 23.94 | 24.21 | 23.70 | 23.86 | 1,682,138 | +0.00(+0.00%) |
Jun 05, 2018 | 23.94 | 24.24 | 23.51 | 23.86 | 1,015,492 | -0.16(-0.65%) |
Jun 04, 2018 | 24.13 | 24.25 | 23.43 | 24.02 | 1,721,810 | +0.00(+0.00%) |
Jun 01, 2018 | 24.25 | 24.29 | 23.78 | 24.02 | 760,310 | -0.16(-0.64%) |
May 31, 2018 | 24.13 | 24.41 | 23.98 | 24.17 | 1,737,536 | -0.09(-0.35%) |
May 30, 2018 | 24.37 | 24.45 | 23.68 | 24.26 | 2,066,556 | +0.23(+0.96%) |
May 29, 2018 | 23.52 | 24.32 | 23.45 | 24.03 | 2,696,678 | +0.89(+3.84%) |
May 25, 2018 | 23.14 | 23.14 | 23.14 | 0 | +0.19(+0.84%) | |
May 24, 2018 | 22.56 | 23.29 | 22.49 | 22.94 | 1,419,219 | +0.39(+1.71%) |
May 23, 2018 | 22.79 | 22.98 | 22.40 | 22.56 | 2,457,804 | +0.08(+0.34%) |
May 22, 2018 | 23.02 | 23.18 | 22.44 | 22.48 | 1,683,879 | -0.54(-2.35%) |
May 21, 2018 | 23.18 | 23.48 | 22.98 | 23.02 | 1,560,376 | +0.04(+0.17%) |
May 18, 2018 | 23.45 | 23.52 | 22.83 | 22.98 | 1,516,522 | -0.39(-1.65%) |
May 17, 2018 | 23.41 | 23.76 | 23.29 | 23.37 | 1,099,874 | -0.04(-0.16%) |
May 16, 2018 | 23.52 | 23.87 | 23.25 | 23.41 | 2,218,115 | -0.27(-1.14%) |
May 15, 2018 | 22.98 | 23.76 | 22.98 | 23.68 | 3,801,934 | +0.66(+2.85%) |
May 14, 2018 | 22.87 | 23.56 | 22.56 | 23.02 | 3,912,875 | +0.46(+2.06%) |
May 11, 2018 | 22.21 | 22.79 | 21.90 | 22.56 | 15,955,785 | -0.27(-1.18%) |
May 10, 2018 | 24.30 | 24.30 | 22.64 | 22.83 | 3,966,377 | -1.47(-6.04%) |
May 09, 2018 | 24.49 | 24.72 | 23.21 | 24.30 | 2,533,052 | -1.47(-5.70%) |
May 08, 2018 | 26.38 | 26.50 | 25.57 | 25.76 | 823,548 | -0.62(-2.34%) |
May 07, 2018 | 26.85 | 27.04 | 25.53 | 26.38 | 1,203,028 | +0.08(+0.29%) |
May 04, 2018 | 27.35 | 27.69 | 24.99 | 26.30 | 2,249,973 | -1.47(-5.29%) |
May 03, 2018 | 27.97 | 28.20 | 27.42 | 27.77 | 1,159,186 | -0.23(-0.83%) |
May 02, 2018 | 27.77 | 28.24 | 27.56 | 28.00 | 605,861 | +0.15(+0.55%) |
May 01, 2018 | 27.66 | 27.97 | 27.54 | 27.85 | 451,796 | +0.04(+0.14%) |
Apr 30, 2018 | 27.73 | 28.24 | 27.58 | 27.81 | 464,391 | +0.23(+0.84%) |
Apr 27, 2018 | 27.58 | 27.62 | 26.96 | 27.58 | 558,142 | +0.08(+0.28%) |
Apr 26, 2018 | 27.27 | 27.62 | 26.94 | 27.50 | 548,123 | +0.31(+1.14%) |
Apr 25, 2018 | 27.12 | 27.58 | 26.46 | 27.19 | 915,844 | +0.04(+0.14%) |
Apr 24, 2018 | 27.54 | 27.89 | 26.38 | 27.15 | 1,550,018 | -1.20(-4.22%) |
Apr 23, 2018 | 29.09 | 29.12 | 28.33 | 28.35 | 583,899 | -0.54(-1.87%) |
Apr 20, 2018 | 28.51 | 29.12 | 28.47 | 28.89 | 487,590 | +0.27(+0.94%) |
Apr 19, 2018 | 27.97 | 29.01 | 27.97 | 28.62 | 546,274 | +0.50(+1.79%) |
Apr 18, 2018 | 28.62 | 28.93 | 28.04 | 28.12 | 710,420 | -0.27(-0.95%) |
Apr 17, 2018 | 28.31 | 29.24 | 27.97 | 28.39 | 982,563 | +0.35(+1.24%) |
Apr 16, 2018 | 27.62 | 28.39 | 27.58 | 28.04 | 411,014 | +0.54(+1.97%) |
Apr 13, 2018 | 27.85 | 28.16 | 27.39 | 27.50 | 501,469 | -0.31(-1.11%) |
Apr 12, 2018 | 27.58 | 28.00 | 27.50 | 27.81 | 622,072 | +0.42(+1.55%) |
Apr 11, 2018 | 27.62 | 27.81 | 27.35 | 27.39 | 461,790 | -0.19(-0.70%) |
Apr 10, 2018 | 28.04 | 28.31 | 27.44 | 27.58 | 770,730 | -0.27(-0.97%) |
Apr 09, 2018 | 27.97 | 28.46 | 27.66 | 27.85 | 704,727 | +0.27(+0.98%) |
Apr 06, 2018 | 27.93 | 28.27 | 27.23 | 27.58 | 811,236 | -0.35(-1.24%) |
Apr 05, 2018 | 26.88 | 28.08 | 26.73 | 27.93 | 1,450,799 | +1.55(+5.86%) |
Apr 04, 2018 | 25.73 | 26.90 | 25.50 | 26.38 | 1,192,068 | +0.50(+1.94%) |
Apr 03, 2018 | 25.92 | 26.07 | 25.45 | 25.88 | 616,658 | -0.04(-0.15%) |
Apr 02, 2018 | 25.65 | 26.30 | 25.34 | 25.92 | 708,467 | +0.42(+1.67%) |
Mar 29, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.37(+1.46%) | |
Mar 28, 2018 | 26.27 | 26.42 | 25.11 | 25.13 | 1,454,509 | -0.91(-3.49%) |
Mar 27, 2018 | 25.53 | 27.19 | 25.49 | 26.03 | 1,848,810 | +0.70(+2.74%) |
Mar 26, 2018 | 25.22 | 25.49 | 25.11 | 25.34 | 415,348 | +0.35(+1.39%) |
Mar 23, 2018 | 25.11 | 25.45 | 24.99 | 24.99 | 506,353 | -0.04(-0.15%) |
Mar 22, 2018 | 25.22 | 25.65 | 25.01 | 25.03 | 635,456 | -0.27(-1.07%) |
Mar 21, 2018 | 26.00 | 26.00 | 25.26 | 25.30 | 453,072 | -0.62(-2.38%) |
Mar 20, 2018 | 25.42 | 26.03 | 25.26 | 25.92 | 720,754 | +0.50(+1.98%) |
Mar 19, 2018 | 25.07 | 25.73 | 24.84 | 25.42 | 711,444 | +0.35(+1.39%) |
Mar 16, 2018 | 25.49 | 25.69 | 25.07 | 25.07 | 1,292,911 | -0.42(-1.67%) |
Mar 15, 2018 | 25.96 | 26.00 | 25.26 | 25.49 | 561,434 | -0.35(-1.35%) |
Mar 14, 2018 | 25.65 | 26.15 | 25.45 | 25.84 | 611,081 | +0.39(+1.52%) |
Mar 13, 2018 | 25.34 | 26.11 | 25.03 | 25.45 | 775,762 | +0.08(+0.30%) |
Mar 12, 2018 | 25.69 | 25.76 | 25.30 | 25.38 | 722,280 | -0.27(-1.05%) |
Mar 09, 2018 | 25.53 | 26.23 | 25.34 | 25.65 | 740,916 | +0.23(+0.91%) |
Mar 08, 2018 | 25.11 | 25.65 | 24.95 | 25.42 | 758,675 | +0.27(+1.08%) |
Mar 07, 2018 | 24.72 | 25.38 | 24.49 | 25.15 | 525,940 | +0.54(+2.20%) |
Mar 06, 2018 | 24.72 | 25.03 | 24.14 | 24.60 | 1,009,735 | -0.15(-0.62%) |
Mar 05, 2018 | 23.18 | 24.80 | 23.10 | 24.76 | 1,350,191 | +1.51(+6.48%) |
Mar 02, 2018 | 22.71 | 23.79 | 22.51 | 23.25 | 1,137,806 | +0.54(+2.38%) |