Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.20 | 24.20 | 23.83 | 23.84 | 898,893 | -0.26(-1.08%) |
Apr 29, 2019 | 24.30 | 24.36 | 24.08 | 24.10 | 686,566 | -0.24(-0.99%) |
Apr 26, 2019 | 24.48 | 24.49 | 24.01 | 24.34 | 1,150,558 | -0.14(-0.57%) |
Apr 25, 2019 | 24.50 | 24.68 | 24.44 | 24.48 | 583,764 | -0.11(-0.43%) |
Apr 24, 2019 | 24.94 | 24.96 | 24.56 | 24.58 | 508,566 | -0.33(-1.31%) |
Apr 23, 2019 | 25.00 | 25.06 | 24.80 | 24.91 | 478,087 | -0.12(-0.48%) |
Apr 22, 2019 | 24.82 | 25.09 | 24.81 | 25.03 | 463,282 | +0.28(+1.13%) |
Apr 18, 2019 | 24.73 | 24.78 | 24.66 | 24.75 | 323,595 | +0.03(+0.11%) |
Apr 17, 2019 | 24.95 | 24.98 | 24.69 | 24.72 | 479,964 | -0.06(-0.24%) |
Apr 16, 2019 | 24.86 | 24.87 | 24.71 | 24.78 | 420,568 | -0.10(-0.40%) |
Apr 15, 2019 | 24.94 | 24.94 | 24.78 | 24.88 | 892,218 | -0.04(-0.16%) |
Apr 12, 2019 | 24.98 | 25.03 | 24.75 | 24.92 | 626,079 | +0.07(+0.29%) |
Apr 11, 2019 | 24.80 | 25.03 | 24.74 | 24.85 | 668,156 | +0.00(+0.00%) |
Apr 10, 2019 | 24.78 | 24.95 | 24.64 | 24.85 | 620,254 | +0.21(+0.83%) |
Apr 09, 2019 | 24.91 | 24.91 | 24.60 | 24.64 | 550,752 | -0.25(-0.99%) |
Apr 08, 2019 | 24.88 | 24.94 | 24.76 | 24.89 | 676,146 | +0.02(+0.08%) |
Apr 05, 2019 | 24.66 | 24.87 | 24.55 | 24.87 | 507,709 | +0.18(+0.72%) |
Apr 04, 2019 | 24.68 | 24.74 | 24.57 | 24.69 | 678,486 | +0.01(+0.05%) |
Apr 03, 2019 | 24.92 | 24.92 | 24.56 | 24.68 | 777,994 | -0.24(-0.96%) |
Apr 02, 2019 | 24.78 | 24.94 | 24.56 | 24.92 | 896,459 | +0.19(+0.78%) |
Apr 01, 2019 | 24.54 | 24.74 | 24.41 | 24.72 | 933,784 | +0.34(+1.41%) |
Mar 29, 2019 | 24.54 | 24.58 | 24.23 | 24.38 | 647,492 | +0.05(+0.22%) |
Mar 28, 2019 | 24.15 | 24.52 | 24.15 | 24.33 | 708,332 | +0.03(+0.11%) |
Mar 27, 2019 | 24.29 | 24.41 | 24.12 | 24.30 | 847,406 | +0.02(+0.08%) |
Mar 26, 2019 | 24.35 | 24.54 | 24.27 | 24.28 | 814,966 | +0.10(+0.41%) |
Mar 25, 2019 | 24.46 | 24.46 | 24.15 | 24.18 | 831,624 | -0.31(-1.27%) |
Mar 22, 2019 | 24.66 | 24.74 | 24.48 | 24.49 | 683,530 | -0.28(-1.12%) |
Mar 21, 2019 | 24.72 | 24.89 | 24.69 | 24.77 | 1,008,539 | -0.07(-0.27%) |
Mar 20, 2019 | 24.47 | 25.03 | 24.45 | 24.84 | 678,342 | +0.29(+1.18%) |
Mar 19, 2019 | 24.73 | 24.82 | 24.49 | 24.55 | 471,449 | -0.09(-0.38%) |
Mar 18, 2019 | 24.43 | 24.66 | 24.37 | 24.64 | 433,659 | +0.22(+0.89%) |
Mar 15, 2019 | 24.44 | 24.75 | 24.41 | 24.42 | 954,051 | -0.08(-0.32%) |
Mar 14, 2019 | 24.38 | 24.57 | 24.38 | 24.50 | 490,108 | +0.04(+0.16%) |
Mar 13, 2019 | 24.31 | 24.54 | 24.31 | 24.46 | 647,745 | +0.23(+0.95%) |
Mar 12, 2019 | 24.16 | 24.43 | 24.16 | 24.23 | 718,450 | +0.08(+0.33%) |
Mar 11, 2019 | 24.08 | 24.33 | 24.06 | 24.15 | 866,257 | +0.03(+0.14%) |
Mar 08, 2019 | 24.17 | 24.35 | 23.98 | 24.12 | 648,209 | -0.25(-1.03%) |
Mar 07, 2019 | 24.33 | 24.52 | 24.24 | 24.37 | 587,760 | +0.06(+0.24%) |
Mar 06, 2019 | 24.37 | 24.53 | 24.29 | 24.31 | 1,257,624 | -0.15(-0.59%) |
Mar 05, 2019 | 24.24 | 24.54 | 24.17 | 24.45 | 837,291 | +0.20(+0.82%) |
Mar 04, 2019 | 24.31 | 24.35 | 23.94 | 24.25 | 1,007,078 | -0.04(-0.16%) |
Mar 01, 2019 | 24.22 | 24.40 | 24.22 | 24.29 | 1,122,128 | +0.12(+0.49%) |
Feb 28, 2019 | 24.22 | 24.27 | 24.04 | 24.18 | 2,188,521 | -0.03(-0.11%) |
Feb 27, 2019 | 24.19 | 24.23 | 23.90 | 24.20 | 993,135 | +0.09(+0.36%) |
Feb 26, 2019 | 23.89 | 24.27 | 23.81 | 24.12 | 1,484,392 | +0.20(+0.83%) |
Feb 25, 2019 | 23.98 | 24.08 | 23.73 | 23.92 | 1,320,008 | -0.10(-0.41%) |
Feb 22, 2019 | 23.77 | 24.18 | 23.42 | 24.02 | 1,254,740 | +0.09(+0.39%) |
Feb 21, 2019 | 24.00 | 24.09 | 23.86 | 23.93 | 930,743 | -0.16(-0.65%) |
Feb 20, 2019 | 24.30 | 24.30 | 24.03 | 24.08 | 1,549,891 | -0.12(-0.49%) |
Feb 19, 2019 | 24.06 | 24.33 | 23.93 | 24.20 | 1,314,926 | +0.07(+0.30%) |
Feb 15, 2019 | 23.99 | 24.27 | 23.90 | 24.13 | 909,841 | +0.32(+1.32%) |
Feb 14, 2019 | 23.51 | 23.98 | 23.48 | 23.81 | 927,853 | +0.20(+0.86%) |
Feb 13, 2019 | 23.41 | 23.61 | 23.38 | 23.61 | 721,262 | +0.22(+0.95%) |
Feb 12, 2019 | 23.30 | 23.43 | 23.13 | 23.39 | 810,116 | +0.26(+1.11%) |
Feb 11, 2019 | 23.21 | 23.31 | 23.10 | 23.13 | 806,862 | -0.20(-0.87%) |
Feb 08, 2019 | 23.41 | 23.41 | 23.10 | 23.33 | 796,491 | -0.07(-0.31%) |
Feb 07, 2019 | 23.54 | 23.56 | 23.15 | 23.41 | 727,077 | -0.25(-1.05%) |
Feb 06, 2019 | 23.62 | 23.75 | 23.50 | 23.66 | 697,954 | -0.05(-0.19%) |
Feb 05, 2019 | 23.41 | 23.71 | 23.41 | 23.70 | 957,528 | +0.24(+1.01%) |
Feb 04, 2019 | 23.43 | 23.61 | 23.18 | 23.47 | 1,211,494 | -0.07(-0.28%) |
Feb 01, 2019 | 23.32 | 23.78 | 23.28 | 23.53 | 1,508,885 | +0.15(+0.65%) |
Jan 31, 2019 | 23.37 | 23.52 | 23.22 | 23.38 | 1,296,520 | +0.13(+0.56%) |
Jan 30, 2019 | 22.72 | 23.33 | 22.72 | 23.25 | 1,177,360 | +0.66(+2.94%) |
Jan 29, 2019 | 22.51 | 22.70 | 22.38 | 22.59 | 1,535,199 | +0.10(+0.44%) |
Jan 28, 2019 | 22.07 | 22.49 | 22.02 | 22.49 | 919,434 | +0.22(+0.97%) |
Jan 25, 2019 | 21.83 | 22.37 | 21.81 | 22.27 | 833,360 | +0.54(+2.51%) |
Jan 24, 2019 | 21.59 | 21.75 | 21.52 | 21.73 | 638,855 | +0.12(+0.58%) |
Jan 23, 2019 | 21.90 | 21.93 | 21.40 | 21.60 | 996,106 | -0.17(-0.78%) |
Jan 22, 2019 | 22.05 | 22.08 | 21.73 | 21.77 | 883,937 | -0.52(-2.31%) |
Jan 18, 2019 | 22.19 | 22.33 | 22.13 | 22.29 | 567,106 | +0.22(+0.98%) |
Jan 17, 2019 | 21.69 | 22.19 | 21.62 | 22.07 | 646,699 | +0.33(+1.53%) |
Jan 16, 2019 | 21.91 | 22.03 | 21.69 | 21.74 | 630,389 | -0.10(-0.45%) |
Jan 15, 2019 | 21.44 | 21.97 | 21.41 | 21.84 | 1,273,126 | +0.46(+2.14%) |
Jan 14, 2019 | 21.44 | 21.54 | 21.35 | 21.38 | 841,127 | -0.13(-0.61%) |
Jan 11, 2019 | 21.45 | 21.56 | 21.26 | 21.51 | 804,920 | -0.05(-0.24%) |
Jan 10, 2019 | 21.54 | 21.63 | 21.28 | 21.56 | 813,543 | -0.07(-0.33%) |
Jan 09, 2019 | 21.37 | 21.67 | 21.14 | 21.63 | 876,979 | +0.48(+2.25%) |
Jan 08, 2019 | 20.99 | 21.28 | 20.99 | 21.16 | 1,235,821 | +0.37(+1.76%) |
Jan 07, 2019 | 20.73 | 20.84 | 20.53 | 20.79 | 1,388,454 | +0.24(+1.18%) |
Jan 04, 2019 | 20.26 | 20.64 | 20.21 | 20.55 | 1,300,622 | +0.55(+2.77%) |
Jan 03, 2019 | 19.81 | 20.16 | 19.63 | 20.00 | 721,860 | +0.18(+0.89%) |
Jan 02, 2019 | 19.18 | 19.98 | 19.01 | 19.82 | 816,557 | +0.46(+2.36%) |
Dec 31, 2018 | 19.46 | 19.54 | 19.23 | 19.36 | 975,160 | +0.10(+0.51%) |
Dec 28, 2018 | 19.30 | 19.51 | 19.19 | 19.27 | 1,111,382 | +0.08(+0.44%) |
Dec 27, 2018 | 19.12 | 19.19 | 18.68 | 19.18 | 1,318,998 | -0.12(-0.64%) |
Dec 26, 2018 | 18.78 | 19.32 | 18.35 | 19.30 | 893,456 | +0.53(+2.80%) |
Dec 24, 2018 | 19.08 | 19.21 | 18.68 | 18.78 | 832,795 | -0.43(-2.23%) |
Dec 21, 2018 | 19.77 | 19.77 | 19.13 | 19.21 | 1,435,954 | -0.58(-2.92%) |
Dec 20, 2018 | 20.32 | 20.48 | 19.68 | 19.78 | 1,167,352 | -0.59(-2.90%) |
Dec 19, 2018 | 20.73 | 20.83 | 20.25 | 20.37 | 944,983 | -0.24(-1.16%) |
Dec 18, 2018 | 20.71 | 20.87 | 20.39 | 20.61 | 1,098,191 | -0.14(-0.66%) |
Dec 17, 2018 | 21.16 | 21.24 | 20.64 | 20.75 | 1,059,405 | -0.54(-2.53%) |
Dec 14, 2018 | 21.23 | 21.39 | 21.11 | 21.29 | 804,418 | -0.20(-0.94%) |
Dec 13, 2018 | 21.09 | 21.64 | 21.09 | 21.49 | 669,457 | +0.32(+1.53%) |
Dec 12, 2018 | 21.24 | 21.55 | 21.16 | 21.16 | 898,217 | +0.16(+0.74%) |
Dec 11, 2018 | 21.01 | 21.21 | 20.84 | 21.01 | 948,780 | +0.21(+1.00%) |
Dec 10, 2018 | 20.87 | 21.00 | 20.47 | 20.80 | 1,002,583 | -0.29(-1.35%) |
Dec 07, 2018 | 21.72 | 21.81 | 21.00 | 21.09 | 1,006,911 | -0.30(-1.42%) |
Dec 06, 2018 | 21.46 | 21.62 | 20.88 | 21.39 | 1,215,367 | -0.36(-1.67%) |
Dec 04, 2018 | 22.21 | 22.29 | 21.73 | 21.75 | 901,269 | -0.41(-1.84%) |
Dec 03, 2018 | 22.15 | 22.24 | 21.85 | 22.16 | 1,090,861 | +0.33(+1.51%) |
Nov 30, 2018 | 21.50 | 21.89 | 21.39 | 21.83 | 1,102,374 | +0.21(+0.96%) |
Nov 29, 2018 | 21.40 | 21.78 | 21.33 | 21.62 | 801,869 | +0.29(+1.34%) |
Nov 28, 2018 | 21.40 | 21.45 | 21.02 | 21.34 | 799,429 | -0.08(-0.39%) |
Nov 27, 2018 | 21.35 | 21.50 | 21.22 | 21.42 | 679,941 | +0.08(+0.36%) |
Nov 26, 2018 | 21.27 | 21.74 | 21.19 | 21.35 | 828,049 | +0.36(+1.70%) |
Nov 23, 2018 | 21.37 | 21.37 | 20.98 | 20.99 | 665,002 | -0.60(-2.79%) |
Nov 21, 2018 | 21.59 | 21.59 | 21.59 | 0 | -0.06(-0.27%) | |
Nov 20, 2018 | 21.80 | 21.86 | 21.44 | 21.65 | 958,591 | -0.28(-1.26%) |
Nov 19, 2018 | 21.85 | 22.16 | 21.77 | 21.93 | 710,413 | +0.06(+0.29%) |
Nov 16, 2018 | 22.01 | 22.12 | 21.75 | 21.86 | 929,197 | +0.20(+0.92%) |
Nov 15, 2018 | 21.47 | 21.68 | 21.31 | 21.66 | 738,847 | +0.28(+1.30%) |
Nov 14, 2018 | 21.82 | 21.96 | 21.26 | 21.39 | 810,244 | -0.21(-0.96%) |
Nov 13, 2018 | 21.83 | 21.98 | 21.47 | 21.59 | 788,290 | -0.32(-1.44%) |
Nov 12, 2018 | 22.21 | 22.21 | 21.78 | 21.91 | 649,723 | -0.23(-1.02%) |
Nov 09, 2018 | 22.00 | 22.29 | 21.84 | 22.13 | 1,016,363 | -0.12(-0.52%) |
Nov 08, 2018 | 22.55 | 22.68 | 22.12 | 22.25 | 910,846 | -0.30(-1.34%) |
Nov 07, 2018 | 22.58 | 22.79 | 22.41 | 22.55 | 1,029,239 | +0.18(+0.81%) |
Nov 06, 2018 | 22.18 | 22.45 | 22.06 | 22.37 | 760,651 | +0.24(+1.08%) |
Nov 05, 2018 | 21.57 | 22.24 | 21.39 | 22.13 | 1,183,499 | +0.81(+3.81%) |
Nov 02, 2018 | 21.57 | 21.98 | 20.93 | 21.32 | 1,127,724 | +0.07(+0.33%) |
Nov 01, 2018 | 20.89 | 21.42 | 20.84 | 21.25 | 560,235 | +0.41(+1.98%) |
Oct 31, 2018 | 21.07 | 21.20 | 20.84 | 20.84 | 896,330 | -0.03(-0.15%) |
Oct 30, 2018 | 20.89 | 21.17 | 20.72 | 20.87 | 766,584 | -0.10(-0.49%) |
Oct 29, 2018 | 21.34 | 21.43 | 20.78 | 20.97 | 779,555 | -0.35(-1.66%) |
Oct 26, 2018 | 21.40 | 21.53 | 20.90 | 21.33 | 1,341,605 | -0.28(-1.31%) |
Oct 25, 2018 | 21.78 | 21.82 | 21.48 | 21.61 | 1,584,612 | -0.08(-0.39%) |
Oct 24, 2018 | 22.30 | 22.30 | 21.70 | 21.70 | 1,611,638 | -0.46(-2.07%) |
Oct 23, 2018 | 21.67 | 22.17 | 21.38 | 22.15 | 1,550,433 | +0.19(+0.85%) |
Oct 22, 2018 | 21.98 | 22.00 | 21.81 | 21.97 | 472,582 | +0.04(+0.20%) |
Oct 19, 2018 | 21.70 | 22.10 | 21.66 | 21.92 | 598,873 | +0.30(+1.39%) |
Oct 18, 2018 | 21.89 | 21.89 | 21.56 | 21.62 | 516,337 | -0.40(-1.81%) |
Oct 17, 2018 | 22.05 | 22.10 | 21.81 | 22.02 | 617,471 | -0.10(-0.46%) |
Oct 16, 2018 | 21.74 | 22.21 | 21.73 | 22.12 | 520,954 | +0.51(+2.34%) |
Oct 15, 2018 | 21.64 | 21.75 | 21.43 | 21.61 | 449,016 | -0.01(-0.03%) |
Oct 12, 2018 | 21.64 | 21.70 | 21.36 | 21.62 | 689,172 | +0.23(+1.08%) |
Oct 11, 2018 | 21.61 | 21.66 | 21.24 | 21.39 | 713,440 | -0.27(-1.24%) |
Oct 10, 2018 | 22.39 | 22.39 | 21.66 | 21.66 | 725,962 | -0.77(-3.43%) |
Oct 09, 2018 | 22.44 | 22.44 | 22.24 | 22.43 | 365,336 | +0.01(+0.03%) |
Oct 08, 2018 | 22.40 | 22.49 | 22.27 | 22.42 | 201,265 | -0.06(-0.29%) |
Oct 05, 2018 | 22.53 | 22.56 | 22.41 | 22.49 | 579,378 | -0.01(-0.06%) |
Oct 04, 2018 | 22.61 | 22.61 | 22.28 | 22.50 | 730,204 | -0.09(-0.40%) |
Oct 03, 2018 | 22.70 | 22.76 | 22.47 | 22.59 | 613,375 | -0.04(-0.17%) |
Oct 02, 2018 | 22.34 | 22.76 | 22.20 | 22.63 | 1,407,728 | +0.17(+0.77%) |
Oct 01, 2018 | 21.95 | 22.51 | 21.95 | 22.45 | 1,291,949 | +0.66(+3.03%) |
Sep 28, 2018 | 21.99 | 22.12 | 21.75 | 21.79 | 940,886 | -0.22(-1.02%) |
Sep 27, 2018 | 21.85 | 22.08 | 21.80 | 22.02 | 599,094 | +0.23(+1.06%) |
Sep 26, 2018 | 22.02 | 22.10 | 21.74 | 21.79 | 433,387 | -0.24(-1.11%) |
Sep 25, 2018 | 22.11 | 22.24 | 21.98 | 22.03 | 668,259 | +0.09(+0.41%) |
Sep 24, 2018 | 21.83 | 22.14 | 21.78 | 21.94 | 719,288 | +0.40(+1.88%) |
Sep 21, 2018 | 21.39 | 21.62 | 21.30 | 21.54 | 990,593 | +0.18(+0.87%) |
Sep 20, 2018 | 21.46 | 21.50 | 21.25 | 21.35 | 573,946 | -0.03(-0.12%) |
Sep 19, 2018 | 21.40 | 21.44 | 21.18 | 21.38 | 570,822 | +0.00(+0.00%) |
Sep 18, 2018 | 21.10 | 21.40 | 21.10 | 21.38 | 542,727 | +0.31(+1.48%) |
Sep 17, 2018 | 21.10 | 21.36 | 21.02 | 21.07 | 520,031 | +0.03(+0.12%) |
Sep 14, 2018 | 21.05 | 21.09 | 20.87 | 21.04 | 417,347 | -0.04(-0.18%) |
Sep 13, 2018 | 21.15 | 21.23 | 21.04 | 21.08 | 353,938 | -0.11(-0.54%) |
Sep 12, 2018 | 21.25 | 21.35 | 21.05 | 21.19 | 524,945 | +0.06(+0.27%) |
Sep 11, 2018 | 21.02 | 21.21 | 20.91 | 21.14 | 570,697 | +0.11(+0.52%) |
Sep 10, 2018 | 21.10 | 21.27 | 21.00 | 21.03 | 775,769 | -0.03(-0.12%) |
Sep 07, 2018 | 21.03 | 21.06 | 20.70 | 21.05 | 1,016,785 | -0.13(-0.63%) |
Sep 06, 2018 | 21.42 | 21.42 | 21.06 | 21.19 | 948,377 | -0.21(-0.98%) |
Sep 05, 2018 | 21.28 | 21.42 | 20.82 | 21.40 | 980,513 | +0.10(+0.45%) |
Sep 04, 2018 | 21.58 | 21.66 | 21.25 | 21.30 | 802,352 | -0.45(-2.08%) |
Aug 31, 2018 | 21.75 | 21.75 | 21.75 | 0 | -0.34(-1.53%) | |
Aug 30, 2018 | 22.18 | 22.18 | 21.95 | 22.09 | 430,721 | -0.10(-0.43%) |
Aug 29, 2018 | 22.23 | 22.31 | 22.11 | 22.19 | 491,137 | -0.04(-0.17%) |
Aug 28, 2018 | 22.58 | 22.58 | 22.11 | 22.23 | 514,264 | -0.22(-0.99%) |
Aug 27, 2018 | 22.32 | 22.51 | 22.32 | 22.45 | 463,428 | +0.15(+0.66%) |
Aug 24, 2018 | 22.50 | 22.50 | 22.23 | 22.30 | 433,659 | -0.05(-0.23%) |
Aug 23, 2018 | 22.43 | 22.47 | 22.26 | 22.35 | 444,949 | -0.13(-0.57%) |
Aug 22, 2018 | 22.27 | 22.51 | 22.27 | 22.48 | 371,528 | +0.29(+1.29%) |
Aug 21, 2018 | 22.49 | 22.55 | 22.19 | 22.20 | 391,738 | -0.20(-0.91%) |
Aug 20, 2018 | 22.46 | 22.51 | 22.34 | 22.40 | 330,609 | -0.03(-0.14%) |
Aug 17, 2018 | 22.32 | 22.46 | 22.25 | 22.43 | 544,482 | +0.20(+0.91%) |
Aug 16, 2018 | 22.32 | 22.42 | 22.22 | 22.23 | 511,332 | +0.01(+0.03%) |
Aug 15, 2018 | 22.55 | 22.61 | 22.09 | 22.22 | 730,081 | -0.53(-2.31%) |
Aug 14, 2018 | 22.37 | 22.76 | 22.37 | 22.75 | 717,537 | +0.44(+1.96%) |
Aug 13, 2018 | 22.30 | 22.53 | 22.23 | 22.31 | 563,092 | +0.04(+0.17%) |
Aug 10, 2018 | 22.56 | 22.56 | 21.93 | 22.27 | 1,130,908 | -0.21(-0.93%) |
Aug 09, 2018 | 22.57 | 22.65 | 22.45 | 22.48 | 630,371 | -0.09(-0.39%) |
Aug 08, 2018 | 22.57 | 22.70 | 22.50 | 22.57 | 521,801 | -0.04(-0.20%) |
Aug 07, 2018 | 23.34 | 23.36 | 22.57 | 22.61 | 935,147 | -0.65(-2.81%) |
Aug 06, 2018 | 23.24 | 23.36 | 23.17 | 23.27 | 314,405 | +0.06(+0.27%) |
Aug 03, 2018 | 22.89 | 23.24 | 22.76 | 23.20 | 744,267 | +0.42(+1.87%) |
Aug 02, 2018 | 22.62 | 22.81 | 22.27 | 22.78 | 614,487 | +0.05(+0.22%) |
Aug 01, 2018 | 22.65 | 22.84 | 22.58 | 22.73 | 963,311 | -0.02(-0.08%) |
Jul 31, 2018 | 22.47 | 22.91 | 22.38 | 22.75 | 861,105 | +0.30(+1.36%) |
Jul 30, 2018 | 22.32 | 22.49 | 22.28 | 22.44 | 530,461 | +0.27(+1.23%) |
Jul 27, 2018 | 22.32 | 22.41 | 22.13 | 22.17 | 841,716 | -0.18(-0.82%) |
Jul 26, 2018 | 22.48 | 22.48 | 22.23 | 22.35 | 1,172,931 | -0.13(-0.59%) |
Jul 25, 2018 | 22.44 | 22.52 | 22.26 | 22.49 | 637,929 | +0.19(+0.85%) |
Jul 24, 2018 | 22.21 | 22.35 | 22.11 | 22.30 | 575,506 | +0.18(+0.83%) |
Jul 23, 2018 | 22.16 | 22.17 | 21.97 | 22.11 | 643,529 | +0.02(+0.09%) |
Jul 20, 2018 | 22.08 | 22.20 | 22.01 | 22.09 | 611,898 | +0.06(+0.29%) |
Jul 19, 2018 | 21.82 | 22.12 | 21.74 | 22.03 | 723,650 | +0.19(+0.87%) |
Jul 18, 2018 | 21.67 | 21.88 | 21.55 | 21.84 | 673,376 | +0.16(+0.73%) |
Jul 17, 2018 | 22.02 | 22.02 | 21.68 | 21.68 | 965,512 | -0.45(-2.02%) |
Jul 16, 2018 | 22.32 | 22.32 | 22.06 | 22.13 | 508,266 | -0.24(-1.07%) |
Jul 13, 2018 | 22.47 | 22.47 | 22.21 | 22.37 | 518,808 | -0.10(-0.45%) |
Jul 12, 2018 | 22.20 | 22.52 | 22.17 | 22.47 | 486,877 | +0.35(+1.60%) |
Jul 11, 2018 | 22.02 | 22.12 | 420,432 | -0.30(-1.32%) | ||
Jul 10, 2018 | 22.34 | 22.44 | 22.25 | 22.42 | 509,860 | +0.11(+0.51%) |
Jul 09, 2018 | 22.45 | 22.50 | 22.22 | 22.30 | 680,550 | -0.02(-0.08%) |
Jul 06, 2018 | 21.77 | 22.37 | 21.75 | 22.32 | 679,634 | +0.53(+2.43%) |
Jul 05, 2018 | 21.91 | 22.01 | 21.68 | 21.79 | 1,139,708 | -0.08(-0.37%) |
Jul 03, 2018 | 21.87 | 21.87 | 21.87 | 0 | +0.04(+0.17%) | |
Jul 02, 2018 | 21.89 | 21.99 | 21.65 | 21.84 | 856,357 | +0.01(+0.06%) |
Jun 29, 2018 | 21.70 | 21.90 | 21.43 | 21.82 | 1,535,551 | +0.30(+1.38%) |
Jun 28, 2018 | 21.57 | 21.82 | 21.48 | 21.53 | 1,009,486 | -0.02(-0.09%) |
Jun 27, 2018 | 21.74 | 21.84 | 21.52 | 21.55 | 1,916,598 | -0.09(-0.41%) |
Jun 26, 2018 | 21.63 | 21.78 | 21.58 | 21.63 | 743,100 | +0.04(+0.18%) |
Jun 25, 2018 | 21.68 | 21.74 | 21.55 | 21.60 | 864,910 | -0.27(-1.24%) |
Jun 22, 2018 | 22.04 | 22.10 | 21.85 | 21.87 | 614,840 | +0.18(+0.84%) |
Jun 21, 2018 | 21.89 | 21.89 | 21.57 | 21.68 | 624,654 | -0.25(-1.14%) |
Jun 20, 2018 | 21.79 | 22.06 | 21.75 | 21.94 | 678,941 | +0.27(+1.25%) |
Jun 19, 2018 | 21.64 | 21.80 | 21.43 | 21.67 | 610,274 | -0.19(-0.86%) |
Jun 18, 2018 | 21.57 | 21.87 | 21.43 | 21.85 | 848,835 | +0.31(+1.43%) |
Jun 15, 2018 | 21.62 | 21.68 | 21.55 | 1,484,344 | -0.13(-0.61%) | |
Jun 14, 2018 | 21.67 | 21.85 | 21.55 | 21.68 | 1,186,616 | +0.14(+0.67%) |
Jun 13, 2018 | 21.58 | 21.73 | 21.44 | 21.53 | 886,369 | -0.04(-0.20%) |
Jun 12, 2018 | 21.79 | 21.79 | 21.44 | 21.58 | 1,134,580 | -0.21(-0.98%) |
Jun 11, 2018 | 21.67 | 21.84 | 21.50 | 21.79 | 1,270,069 | +0.06(+0.26%) |
Jun 08, 2018 | 21.68 | 21.74 | 21.48 | 21.74 | 485,709 | +0.07(+0.32%) |
Jun 07, 2018 | 21.65 | 21.79 | 21.57 | 21.67 | 901,311 | +0.11(+0.49%) |
Jun 06, 2018 | 21.31 | 21.56 | 1,032,113 | -0.04(-0.20%) | ||
Jun 05, 2018 | 21.64 | 21.79 | 21.53 | 21.60 | 1,053,595 | -0.01(-0.06%) |
Jun 04, 2018 | 21.84 | 22.11 | 21.61 | 21.62 | 1,161,976 | -0.11(-0.52%) |
Jun 01, 2018 | 21.86 | 21.95 | 21.68 | 21.73 | 688,366 | -0.08(-0.37%) |
May 31, 2018 | 21.88 | 21.97 | 21.62 | 21.81 | 1,146,285 | -0.13(-0.57%) |
May 30, 2018 | 21.17 | 21.95 | 21.17 | 21.94 | 1,344,741 | +0.70(+3.31%) |
May 29, 2018 | 20.86 | 21.25 | 20.78 | 21.23 | 1,033,862 | +0.31(+1.47%) |
May 25, 2018 | 20.93 | 20.93 | 20.93 | 0 | -0.31(-1.48%) | |
May 24, 2018 | 21.33 | 21.43 | 21.21 | 21.24 | 571,369 | -0.21(-0.99%) |
May 23, 2018 | 21.45 | 21.55 | 21.17 | 21.45 | 586,185 | -0.14(-0.66%) |
May 22, 2018 | 21.64 | 21.85 | 21.59 | 21.60 | 599,904 | -0.01(-0.03%) |
May 21, 2018 | 21.51 | 21.64 | 21.48 | 21.60 | 299,056 | +0.13(+0.61%) |
May 18, 2018 | 21.58 | 21.58 | 21.29 | 21.47 | 1,009,031 | -0.20(-0.92%) |
May 17, 2018 | 21.60 | 21.73 | 21.55 | 21.67 | 723,852 | +0.06(+0.29%) |
May 16, 2018 | 21.61 | 21.73 | 21.41 | 21.61 | 791,712 | +0.01(+0.03%) |
May 15, 2018 | 21.63 | 21.76 | 21.47 | 21.60 | 1,024,638 | -0.16(-0.75%) |
May 14, 2018 | 21.65 | 21.95 | 21.65 | 21.76 | 780,183 | +0.15(+0.69%) |
May 11, 2018 | 21.54 | 21.72 | 21.48 | 21.62 | 747,264 | +0.11(+0.52%) |
May 10, 2018 | 21.58 | 21.58 | 21.34 | 21.50 | 882,760 | +0.14(+0.67%) |
May 09, 2018 | 21.47 | 21.64 | 21.34 | 21.36 | 901,312 | +0.03(+0.15%) |
May 08, 2018 | 21.30 | 21.36 | 20.88 | 21.33 | 979,374 | +0.00(+0.00%) |
May 07, 2018 | 21.26 | 21.60 | 21.03 | 21.33 | 1,415,612 | +0.16(+0.74%) |
May 04, 2018 | 20.14 | 21.23 | 20.11 | 21.17 | 1,522,032 | +1.24(+6.23%) |
May 03, 2018 | 19.92 | 20.08 | 19.78 | 19.93 | 930,098 | +0.07(+0.35%) |
May 02, 2018 | 19.86 | 20.02 | 19.81 | 19.86 | 1,239,408 | +0.07(+0.35%) |