Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.94 | 22.20 | 19.62 | 19.83 | 5,913,735 | -2.01(-9.19%) |
Apr 29, 2019 | 21.91 | 22.00 | 21.67 | 21.84 | 3,096,441 | -0.06(-0.26%) |
Apr 26, 2019 | 21.67 | 22.23 | 21.56 | 21.90 | 4,870,334 | +0.22(+1.01%) |
Apr 25, 2019 | 21.46 | 21.74 | 21.25 | 21.68 | 5,799,615 | +0.18(+0.84%) |
Apr 24, 2019 | 21.24 | 21.63 | 21.21 | 21.49 | 3,449,186 | +0.26(+1.21%) |
Apr 23, 2019 | 20.95 | 21.28 | 20.91 | 21.24 | 1,259,500 | +0.41(+1.97%) |
Apr 22, 2019 | 20.80 | 21.01 | 20.79 | 20.83 | 1,267,006 | -0.12(-0.59%) |
Apr 18, 2019 | 20.98 | 21.04 | 20.79 | 20.95 | 1,640,961 | -0.07(-0.32%) |
Apr 17, 2019 | 21.12 | 21.19 | 20.93 | 21.02 | 1,447,236 | -0.09(-0.41%) |
Apr 16, 2019 | 21.00 | 21.12 | 20.85 | 21.10 | 1,333,623 | +0.22(+1.05%) |
Apr 15, 2019 | 20.90 | 20.93 | 20.71 | 20.88 | 1,466,742 | -0.02(-0.09%) |
Apr 12, 2019 | 21.02 | 21.02 | 20.76 | 20.90 | 1,414,538 | -0.01(-0.05%) |
Apr 11, 2019 | 20.92 | 21.02 | 20.84 | 20.91 | 923,588 | +0.01(+0.05%) |
Apr 10, 2019 | 20.65 | 20.98 | 20.63 | 20.90 | 1,818,912 | +0.30(+1.44%) |
Apr 09, 2019 | 20.69 | 20.77 | 20.57 | 20.61 | 1,219,221 | -0.11(-0.55%) |
Apr 08, 2019 | 20.79 | 20.90 | 20.64 | 20.72 | 939,657 | -0.10(-0.46%) |
Apr 05, 2019 | 20.81 | 20.95 | 20.70 | 20.82 | 1,784,686 | +0.02(+0.09%) |
Apr 04, 2019 | 20.83 | 20.84 | 20.64 | 20.80 | 1,532,108 | +0.01(+0.05%) |
Apr 03, 2019 | 20.78 | 20.94 | 20.73 | 20.79 | 2,252,356 | +0.11(+0.55%) |
Apr 02, 2019 | 20.62 | 20.77 | 20.54 | 20.67 | 1,633,614 | +0.05(+0.23%) |
Apr 01, 2019 | 20.61 | 20.75 | 20.46 | 20.62 | 1,730,347 | +0.19(+0.94%) |
Mar 29, 2019 | 20.50 | 20.59 | 20.33 | 20.43 | 1,565,173 | +0.11(+0.56%) |
Mar 28, 2019 | 20.01 | 20.41 | 20.01 | 20.32 | 1,729,867 | +0.33(+1.67%) |
Mar 27, 2019 | 20.26 | 20.32 | 19.91 | 19.98 | 1,868,561 | -0.32(-1.55%) |
Mar 26, 2019 | 20.28 | 20.32 | 19.96 | 20.30 | 2,542,090 | +0.33(+1.67%) |
Mar 25, 2019 | 19.98 | 20.11 | 19.82 | 19.97 | 1,169,079 | -0.12(-0.62%) |
Mar 22, 2019 | 20.65 | 20.73 | 20.07 | 20.09 | 2,248,523 | -0.57(-2.77%) |
Mar 21, 2019 | 20.10 | 20.70 | 20.10 | 20.66 | 1,551,964 | +0.46(+2.27%) |
Mar 20, 2019 | 20.19 | 20.41 | 19.98 | 20.20 | 2,044,654 | +0.03(+0.14%) |
Mar 19, 2019 | 20.41 | 20.44 | 20.14 | 20.18 | 3,950,265 | -0.12(-0.61%) |
Mar 18, 2019 | 20.33 | 20.38 | 20.04 | 20.30 | 3,648,942 | +0.04(+0.19%) |
Mar 15, 2019 | 20.44 | 20.56 | 20.17 | 20.26 | 5,228,750 | -0.14(-0.70%) |
Mar 14, 2019 | 20.39 | 20.51 | 20.30 | 20.40 | 2,049,875 | +0.04(+0.19%) |
Mar 13, 2019 | 20.44 | 20.61 | 20.27 | 20.37 | 3,867,983 | +0.00(+0.00%) |
Mar 12, 2019 | 20.30 | 20.50 | 20.21 | 20.37 | 1,516,410 | +0.13(+0.66%) |
Mar 11, 2019 | 20.10 | 20.36 | 20.06 | 20.23 | 1,860,009 | +0.24(+1.19%) |
Mar 08, 2019 | 19.91 | 20.13 | 19.69 | 20.00 | 1,811,690 | -0.14(-0.71%) |
Mar 07, 2019 | 20.57 | 20.66 | 20.01 | 20.14 | 4,388,229 | -0.45(-2.17%) |
Mar 06, 2019 | 20.83 | 20.99 | 20.56 | 20.58 | 2,390,183 | -0.27(-1.27%) |
Mar 05, 2019 | 21.16 | 21.33 | 20.82 | 20.85 | 2,646,982 | -0.32(-1.52%) |
Mar 04, 2019 | 21.61 | 21.61 | 20.90 | 21.17 | 1,855,654 | -0.35(-1.63%) |
Mar 01, 2019 | 21.50 | 21.67 | 21.40 | 21.52 | 2,323,385 | +0.24(+1.11%) |
Feb 28, 2019 | 21.24 | 21.44 | 21.13 | 21.29 | 2,234,792 | -0.05(-0.22%) |
Feb 27, 2019 | 21.00 | 21.61 | 20.94 | 21.33 | 2,424,805 | +0.33(+1.58%) |
Feb 26, 2019 | 20.96 | 21.29 | 20.93 | 21.00 | 2,476,029 | +0.06(+0.27%) |
Feb 25, 2019 | 21.70 | 21.70 | 20.72 | 20.94 | 3,461,906 | -0.68(-3.16%) |
Feb 22, 2019 | 21.06 | 21.65 | 20.94 | 21.63 | 2,675,544 | +0.59(+2.80%) |
Feb 21, 2019 | 20.99 | 21.26 | 20.81 | 21.04 | 2,276,950 | +0.19(+0.91%) |
Feb 20, 2019 | 21.31 | 21.45 | 20.81 | 20.85 | 2,032,232 | -0.46(-2.14%) |
Feb 19, 2019 | 21.30 | 21.46 | 21.14 | 21.31 | 2,641,568 | -0.08(-0.35%) |
Feb 15, 2019 | 20.93 | 21.44 | 20.84 | 21.38 | 3,613,476 | +0.54(+2.60%) |
Feb 14, 2019 | 21.81 | 22.02 | 20.82 | 20.84 | 4,256,497 | -1.21(-5.47%) |
Feb 13, 2019 | 22.53 | 22.78 | 21.93 | 22.05 | 3,280,831 | -0.55(-2.44%) |
Feb 12, 2019 | 19.94 | 22.70 | 19.93 | 22.60 | 3,510,003 | +0.34(+1.54%) |
Feb 11, 2019 | 22.55 | 22.74 | 22.19 | 22.25 | 2,270,130 | -0.25(-1.10%) |
Feb 08, 2019 | 22.06 | 22.53 | 22.06 | 22.50 | 1,966,063 | +0.35(+1.59%) |
Feb 07, 2019 | 21.98 | 22.22 | 21.93 | 22.15 | 1,301,342 | -0.01(-0.04%) |
Feb 06, 2019 | 22.41 | 22.53 | 22.08 | 22.16 | 1,157,332 | -0.24(-1.06%) |
Feb 05, 2019 | 22.39 | 22.57 | 22.29 | 22.40 | 1,470,928 | +0.07(+0.30%) |
Feb 04, 2019 | 22.15 | 22.35 | 22.07 | 22.33 | 918,467 | +0.18(+0.81%) |
Feb 01, 2019 | 21.81 | 22.26 | 21.79 | 22.15 | 1,728,445 | +0.34(+1.57%) |
Jan 31, 2019 | 21.89 | 22.06 | 21.75 | 21.81 | 1,635,736 | -0.10(-0.48%) |
Jan 30, 2019 | 21.69 | 22.03 | 21.53 | 21.91 | 975,651 | +0.39(+1.81%) |
Jan 29, 2019 | 21.69 | 21.81 | 21.42 | 21.52 | 955,245 | -0.17(-0.79%) |
Jan 28, 2019 | 21.62 | 21.76 | 21.53 | 21.69 | 777,717 | -0.15(-0.70%) |
Jan 25, 2019 | 21.75 | 21.89 | 21.66 | 21.85 | 1,351,102 | +0.28(+1.28%) |
Jan 24, 2019 | 21.49 | 21.95 | 21.46 | 21.57 | 2,186,050 | +0.09(+0.40%) |
Jan 23, 2019 | 21.57 | 21.76 | 21.26 | 21.49 | 1,390,391 | -0.05(-0.22%) |
Jan 22, 2019 | 21.65 | 21.79 | 21.34 | 21.53 | 1,114,246 | -0.15(-0.70%) |
Jan 18, 2019 | 21.57 | 21.77 | 21.45 | 21.68 | 1,177,656 | +0.25(+1.15%) |
Jan 17, 2019 | 21.18 | 21.56 | 21.12 | 21.44 | 1,666,981 | +0.11(+0.53%) |
Jan 16, 2019 | 21.24 | 21.47 | 21.14 | 21.32 | 1,813,593 | +0.16(+0.76%) |
Jan 15, 2019 | 20.56 | 21.16 | 20.47 | 21.16 | 1,822,994 | +0.61(+2.95%) |
Jan 14, 2019 | 20.65 | 21.13 | 20.23 | 20.56 | 2,799,266 | -0.92(-4.29%) |
Jan 11, 2019 | 21.33 | 21.52 | 21.12 | 21.48 | 1,350,891 | +0.02(+0.09%) |
Jan 10, 2019 | 21.07 | 21.49 | 20.97 | 21.46 | 2,802,471 | +0.25(+1.16%) |
Jan 09, 2019 | 21.08 | 21.25 | 20.81 | 21.21 | 2,197,645 | +0.27(+1.27%) |
Jan 08, 2019 | 20.87 | 21.05 | 20.74 | 20.94 | 1,830,924 | +0.18(+0.87%) |
Jan 07, 2019 | 20.37 | 20.94 | 20.28 | 20.76 | 1,570,740 | +0.46(+2.24%) |
Jan 04, 2019 | 19.93 | 20.38 | 19.77 | 20.31 | 2,141,826 | +0.52(+2.64%) |
Jan 03, 2019 | 20.05 | 20.25 | 19.65 | 19.79 | 3,110,762 | -0.47(-2.34%) |
Jan 02, 2019 | 20.27 | 20.63 | 19.89 | 20.26 | 2,013,104 | -0.28(-1.34%) |
Dec 31, 2018 | 20.57 | 20.66 | 20.18 | 20.54 | 1,359,005 | +0.13(+0.65%) |
Dec 28, 2018 | 20.56 | 20.70 | 20.19 | 20.40 | 1,648,782 | -0.11(-0.55%) |
Dec 27, 2018 | 20.02 | 20.53 | 19.76 | 20.52 | 1,790,717 | +0.20(+0.98%) |
Dec 26, 2018 | 19.80 | 20.34 | 19.55 | 20.32 | 1,837,203 | +0.67(+3.43%) |
Dec 24, 2018 | 20.07 | 20.34 | 19.64 | 19.64 | 1,035,929 | -0.56(-2.77%) |
Dec 21, 2018 | 20.83 | 20.97 | 20.02 | 20.20 | 5,812,310 | -0.58(-2.79%) |
Dec 20, 2018 | 21.50 | 21.50 | 20.56 | 20.78 | 1,784,194 | -0.78(-3.61%) |
Dec 19, 2018 | 21.89 | 22.12 | 21.31 | 21.56 | 2,548,894 | -0.24(-1.08%) |
Dec 18, 2018 | 21.76 | 23.44 | 21.57 | 21.80 | 2,540,928 | +0.26(+1.23%) |
Dec 17, 2018 | 22.12 | 22.74 | 21.43 | 21.53 | 2,434,871 | -0.57(-2.56%) |
Dec 14, 2018 | 22.27 | 22.62 | 22.00 | 22.10 | 2,820,319 | -0.44(-1.97%) |
Dec 13, 2018 | 23.37 | 23.37 | 22.38 | 22.54 | 3,118,050 | -1.03(-4.36%) |
Dec 12, 2018 | 23.80 | 23.99 | 23.51 | 23.57 | 2,856,564 | +0.14(+0.60%) |
Dec 11, 2018 | 23.97 | 24.02 | 23.18 | 23.43 | 1,969,254 | -0.19(-0.80%) |
Dec 10, 2018 | 23.55 | 23.80 | 23.30 | 23.62 | 2,003,039 | +0.05(+0.20%) |
Dec 07, 2018 | 23.99 | 24.30 | 23.29 | 23.57 | 3,068,413 | -0.55(-2.27%) |
Dec 06, 2018 | 23.52 | 24.15 | 23.34 | 24.12 | 3,193,820 | +0.37(+1.55%) |
Dec 04, 2018 | 24.57 | 24.90 | 23.70 | 23.75 | 4,138,610 | -0.91(-3.71%) |
Dec 03, 2018 | 24.66 | 24.90 | 24.36 | 24.66 | 4,523,804 | +0.55(+2.27%) |
Nov 30, 2018 | 24.54 | 24.54 | 23.99 | 24.12 | 4,614,759 | -0.44(-1.80%) |
Nov 29, 2018 | 24.35 | 24.68 | 24.22 | 24.56 | 3,459,507 | +0.23(+0.93%) |
Nov 28, 2018 | 24.05 | 24.33 | 23.78 | 24.33 | 3,326,066 | +0.41(+1.74%) |
Nov 27, 2018 | 23.30 | 24.21 | 23.27 | 23.92 | 13,203,649 | +0.18(+0.75%) |
Nov 26, 2018 | 23.50 | 23.80 | 23.45 | 23.74 | 2,194,873 | +0.42(+1.82%) |
Nov 23, 2018 | 22.90 | 23.40 | 22.81 | 23.32 | 801,958 | +0.08(+0.37%) |
Nov 21, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.65(+2.88%) | |
Nov 20, 2018 | 22.28 | 22.66 | 22.13 | 22.58 | 3,197,577 | -0.12(-0.54%) |
Nov 19, 2018 | 23.40 | 23.59 | 22.65 | 22.70 | 1,489,947 | -0.68(-2.90%) |
Nov 16, 2018 | 23.24 | 23.60 | 23.22 | 23.38 | 1,941,918 | +0.00(+0.00%) |
Nov 15, 2018 | 23.44 | 23.53 | 22.97 | 23.38 | 2,166,748 | -0.09(-0.40%) |
Nov 14, 2018 | 24.01 | 24.03 | 23.23 | 23.48 | 2,198,108 | -0.27(-1.15%) |
Nov 13, 2018 | 23.64 | 24.03 | 23.53 | 23.75 | 2,266,740 | +0.26(+1.12%) |
Nov 12, 2018 | 24.02 | 24.09 | 23.46 | 23.49 | 1,710,569 | -0.63(-2.62%) |
Nov 09, 2018 | 23.96 | 24.17 | 23.57 | 24.12 | 1,741,216 | +0.02(+0.08%) |
Nov 08, 2018 | 23.81 | 24.10 | 23.52 | 24.10 | 1,473,081 | +0.28(+1.19%) |
Nov 07, 2018 | 23.67 | 23.90 | 23.41 | 23.82 | 1,671,252 | +0.38(+1.61%) |
Nov 06, 2018 | 23.57 | 23.73 | 23.28 | 23.44 | 1,304,346 | -0.12(-0.52%) |
Nov 05, 2018 | 22.93 | 23.62 | 22.86 | 23.56 | 2,094,517 | +0.55(+2.38%) |
Nov 02, 2018 | 23.03 | 23.27 | 22.85 | 23.01 | 1,521,961 | +0.22(+0.95%) |
Nov 01, 2018 | 23.43 | 23.56 | 22.49 | 22.80 | 2,162,941 | -0.45(-1.95%) |
Oct 31, 2018 | 23.33 | 23.78 | 22.47 | 23.25 | 3,571,526 | +0.37(+1.61%) |
Oct 30, 2018 | 21.93 | 22.90 | 21.54 | 22.88 | 5,090,283 | +1.32(+6.12%) |
Oct 29, 2018 | 22.11 | 22.38 | 21.21 | 21.56 | 4,275,846 | -0.25(-1.17%) |
Oct 26, 2018 | 22.56 | 23.31 | 21.79 | 21.82 | 3,190,339 | -1.09(-4.78%) |
Oct 25, 2018 | 22.44 | 23.05 | 22.18 | 22.91 | 1,726,526 | +0.68(+3.05%) |
Oct 24, 2018 | 23.13 | 23.33 | 22.21 | 22.23 | 2,588,901 | -0.82(-3.56%) |
Oct 23, 2018 | 23.04 | 23.35 | 22.86 | 23.05 | 2,812,620 | -0.34(-1.45%) |
Oct 22, 2018 | 23.52 | 23.58 | 23.18 | 23.39 | 1,021,455 | -0.09(-0.40%) |
Oct 19, 2018 | 23.16 | 23.81 | 23.16 | 23.49 | 3,575,097 | +0.34(+1.47%) |
Oct 18, 2018 | 22.94 | 23.26 | 22.82 | 23.15 | 2,469,240 | +0.20(+0.86%) |
Oct 17, 2018 | 22.68 | 23.03 | 22.60 | 22.95 | 1,495,969 | +0.20(+0.87%) |
Oct 16, 2018 | 22.69 | 22.80 | 22.38 | 22.75 | 2,923,864 | +0.27(+1.22%) |
Oct 15, 2018 | 22.20 | 22.66 | 22.09 | 22.48 | 1,130,473 | +0.29(+1.32%) |
Oct 12, 2018 | 22.15 | 22.32 | 21.77 | 22.18 | 2,049,531 | +0.49(+2.26%) |
Oct 11, 2018 | 21.73 | 22.08 | 21.59 | 21.69 | 2,505,373 | -0.06(-0.26%) |
Oct 10, 2018 | 22.94 | 23.20 | 21.72 | 21.75 | 2,290,269 | -1.32(-5.72%) |
Oct 09, 2018 | 22.95 | 23.16 | 22.71 | 23.07 | 1,497,159 | +0.03(+0.12%) |
Oct 08, 2018 | 22.98 | 23.12 | 22.65 | 23.04 | 1,429,086 | -0.03(-0.12%) |
Oct 05, 2018 | 23.47 | 23.49 | 23.01 | 23.07 | 1,417,952 | -0.35(-1.49%) |
Oct 04, 2018 | 23.65 | 23.72 | 23.19 | 23.42 | 1,234,500 | -0.27(-1.15%) |
Oct 03, 2018 | 23.80 | 23.83 | 23.60 | 23.69 | 1,473,764 | -0.04(-0.16%) |
Oct 02, 2018 | 23.82 | 23.92 | 23.57 | 23.73 | 2,237,619 | -0.17(-0.71%) |
Oct 01, 2018 | 24.81 | 24.92 | 23.89 | 23.90 | 1,565,997 | -0.70(-2.84%) |
Sep 28, 2018 | 24.56 | 24.89 | 24.40 | 24.60 | 3,222,677 | -0.19(-0.76%) |
Sep 27, 2018 | 24.26 | 25.11 | 24.12 | 24.79 | 2,121,621 | +0.66(+2.74%) |
Sep 26, 2018 | 24.54 | 24.66 | 24.10 | 24.13 | 2,614,404 | -0.34(-1.39%) |
Sep 25, 2018 | 24.51 | 24.55 | 24.32 | 24.47 | 1,340,514 | +0.10(+0.43%) |
Sep 24, 2018 | 24.30 | 24.37 | 24.15 | 24.36 | 1,197,753 | -0.01(-0.04%) |
Sep 21, 2018 | 24.52 | 24.54 | 24.32 | 24.37 | 2,684,397 | -0.04(-0.15%) |
Sep 20, 2018 | 24.20 | 24.43 | 24.13 | 24.41 | 982,252 | +0.32(+1.33%) |
Sep 19, 2018 | 24.34 | 24.54 | 23.98 | 24.09 | 1,186,829 | -0.25(-1.04%) |
Sep 18, 2018 | 24.20 | 24.41 | 24.11 | 24.34 | 2,039,394 | +0.08(+0.31%) |
Sep 17, 2018 | 24.51 | 24.56 | 24.24 | 24.27 | 1,571,570 | -0.24(-1.00%) |
Sep 14, 2018 | 24.39 | 24.65 | 23.79 | 24.51 | 2,365,228 | +0.23(+0.93%) |
Sep 13, 2018 | 24.32 | 24.44 | 24.26 | 24.29 | 1,431,262 | +0.07(+0.27%) |
Sep 12, 2018 | 24.23 | 24.41 | 24.12 | 24.22 | 1,306,387 | -0.03(-0.12%) |
Sep 11, 2018 | 24.16 | 24.29 | 23.93 | 24.25 | 1,535,862 | +0.11(+0.47%) |
Sep 10, 2018 | 24.03 | 24.30 | 23.99 | 24.14 | 1,574,773 | +0.13(+0.55%) |
Sep 07, 2018 | 23.98 | 24.22 | 23.76 | 24.00 | 1,435,319 | -0.04(-0.16%) |
Sep 06, 2018 | 24.12 | 24.17 | 23.91 | 24.04 | 1,420,679 | -0.08(-0.35%) |
Sep 05, 2018 | 24.34 | 24.41 | 23.97 | 24.13 | 1,935,550 | -0.26(-1.08%) |
Sep 04, 2018 | 24.43 | 24.57 | 24.14 | 24.39 | 2,531,334 | -0.10(-0.42%) |
Aug 31, 2018 | 24.49 | 24.49 | 24.49 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 24.54 | 24.73 | 24.42 | 24.49 | 1,436,625 | -0.09(-0.38%) |
Aug 29, 2018 | 24.15 | 24.70 | 24.12 | 24.59 | 1,799,987 | +0.50(+2.06%) |
Aug 28, 2018 | 24.14 | 24.16 | 23.93 | 24.09 | 1,474,774 | +0.10(+0.43%) |
Aug 27, 2018 | 24.11 | 24.26 | 23.81 | 23.99 | 1,745,069 | -0.01(-0.04%) |
Aug 24, 2018 | 23.94 | 24.06 | 23.81 | 24.00 | 1,582,859 | +0.12(+0.51%) |
Aug 23, 2018 | 23.88 | 24.12 | 23.78 | 23.87 | 1,643,739 | +0.00(+0.00%) |
Aug 22, 2018 | 23.70 | 24.00 | 23.62 | 23.87 | 2,449,202 | +0.18(+0.75%) |
Aug 21, 2018 | 23.57 | 23.88 | 23.57 | 23.70 | 3,475,069 | +0.23(+1.00%) |
Aug 20, 2018 | 23.69 | 23.85 | 23.36 | 23.46 | 2,407,211 | -0.14(-0.60%) |
Aug 17, 2018 | 23.24 | 23.64 | 23.13 | 23.60 | 2,230,587 | +0.39(+1.70%) |
Aug 16, 2018 | 23.24 | 23.33 | 23.16 | 23.21 | 2,402,159 | +0.10(+0.45%) |
Aug 15, 2018 | 23.22 | 23.23 | 22.79 | 23.10 | 2,161,905 | -0.24(-1.04%) |
Aug 14, 2018 | 23.39 | 23.44 | 23.17 | 23.35 | 1,743,866 | +0.10(+0.44%) |
Aug 13, 2018 | 23.38 | 23.70 | 23.20 | 23.24 | 2,304,488 | -0.14(-0.60%) |
Aug 10, 2018 | 23.39 | 23.61 | 23.31 | 23.39 | 5,151,436 | -0.13(-0.56%) |
Aug 09, 2018 | 23.64 | 23.82 | 23.21 | 23.52 | 2,742,674 | -0.06(-0.24%) |
Aug 08, 2018 | 23.07 | 23.74 | 23.07 | 23.57 | 10,749,558 | -0.11(-0.47%) |
Aug 07, 2018 | 23.76 | 24.01 | 23.55 | 23.69 | 2,941,936 | +0.08(+0.36%) |
Aug 06, 2018 | 23.24 | 23.66 | 23.21 | 23.60 | 3,013,503 | +0.33(+1.41%) |
Aug 03, 2018 | 23.11 | 23.34 | 22.97 | 23.27 | 1,759,289 | +0.15(+0.65%) |
Aug 02, 2018 | 22.81 | 23.17 | 22.71 | 23.12 | 2,258,747 | +0.23(+1.02%) |
Aug 01, 2018 | 23.53 | 24.37 | 22.84 | 22.89 | 4,450,445 | -0.21(-0.89%) |
Jul 31, 2018 | 24.61 | 24.61 | 22.79 | 23.09 | 5,361,746 | -1.27(-5.20%) |
Jul 30, 2018 | 24.30 | 24.55 | 24.00 | 24.36 | 2,719,573 | +0.15(+0.62%) |
Jul 27, 2018 | 24.67 | 24.76 | 24.05 | 24.21 | 2,053,410 | -0.43(-1.75%) |
Jul 26, 2018 | 24.70 | 24.87 | 24.55 | 24.64 | 1,676,901 | -0.08(-0.34%) |
Jul 25, 2018 | 24.72 | 25.00 | 24.69 | 24.73 | 1,374,790 | -0.04(-0.15%) |
Jul 24, 2018 | 25.08 | 25.12 | 24.58 | 24.76 | 839,547 | -0.18(-0.71%) |
Jul 23, 2018 | 24.72 | 24.95 | 24.49 | 24.94 | 2,022,349 | +0.19(+0.76%) |
Jul 20, 2018 | 25.02 | 25.06 | 24.72 | 24.76 | 1,074,508 | -0.27(-1.09%) |
Jul 19, 2018 | 24.81 | 25.04 | 24.53 | 25.03 | 1,389,816 | +0.07(+0.30%) |
Jul 18, 2018 | 24.81 | 25.07 | 24.32 | 24.95 | 2,204,227 | +0.16(+0.64%) |
Jul 17, 2018 | 24.22 | 24.79 | 24.16 | 24.79 | 2,284,562 | +0.39(+1.61%) |
Jul 16, 2018 | 24.48 | 24.48 | 24.32 | 24.40 | 1,672,513 | +0.01(+0.04%) |
Jul 13, 2018 | 24.42 | 24.20 | 24.39 | 1,165,415 | +0.00(+0.00%) | |
Jul 12, 2018 | 24.43 | 24.45 | 24.43 | 24.39 | 1,375,704 | +0.07(+0.27%) |
Jul 11, 2018 | 24.04 | 24.46 | 23.39 | 24.32 | 1,394,355 | +0.07(+0.31%) |
Jul 10, 2018 | 24.59 | 24.61 | 24.15 | 24.25 | 1,129,731 | -0.23(-0.92%) |
Jul 09, 2018 | 24.39 | 24.53 | 24.32 | 24.47 | 4,003,933 | +0.13(+0.54%) |
Jul 06, 2018 | 24.04 | 24.43 | 24.01 | 24.34 | 2,296,474 | +0.39(+1.65%) |
Jul 05, 2018 | 23.72 | 23.97 | 23.57 | 23.95 | 3,063,339 | +0.42(+1.79%) |
Jul 03, 2018 | 23.53 | 23.53 | 23.53 | 0 | -0.12(-0.52%) | |
Jul 02, 2018 | 22.90 | 23.66 | 22.90 | 23.65 | 1,566,336 | +0.53(+2.31%) |
Jun 29, 2018 | 23.17 | 23.72 | 23.01 | 23.11 | 5,130,554 | +0.01(+0.04%) |
Jun 28, 2018 | 22.95 | 23.16 | 22.55 | 23.10 | 5,268,873 | -0.05(-0.20%) |
Jun 27, 2018 | 23.52 | 23.60 | 23.11 | 23.15 | 2,765,091 | -0.32(-1.36%) |
Jun 26, 2018 | 23.79 | 23.79 | 23.40 | 23.47 | 2,618,761 | -0.17(-0.71%) |
Jun 25, 2018 | 23.78 | 23.92 | 23.42 | 23.64 | 1,834,699 | -0.52(-2.14%) |
Jun 22, 2018 | 24.23 | 24.36 | 24.00 | 24.15 | 4,914,856 | -0.06(-0.23%) |
Jun 21, 2018 | 24.35 | 24.49 | 24.01 | 24.21 | 1,681,031 | -0.07(-0.27%) |
Jun 20, 2018 | 24.39 | 24.40 | 24.15 | 24.28 | 1,905,823 | +0.03(+0.12%) |
Jun 19, 2018 | 24.16 | 24.33 | 23.98 | 24.25 | 2,289,335 | -0.01(-0.04%) |
Jun 18, 2018 | 24.60 | 24.61 | 24.24 | 24.26 | 2,723,655 | -0.42(-1.70%) |
Jun 15, 2018 | 24.80 | 24.64 | 24.68 | 4,707,474 | +0.04(+0.15%) | |
Jun 14, 2018 | 24.82 | 24.99 | 24.14 | 24.64 | 3,020,039 | -0.05(-0.19%) |
Jun 13, 2018 | 24.50 | 24.83 | 24.46 | 24.69 | 2,792,332 | +0.22(+0.92%) |
Jun 12, 2018 | 24.27 | 24.58 | 24.25 | 24.46 | 2,230,609 | +0.21(+0.88%) |
Jun 11, 2018 | 23.90 | 24.35 | 23.89 | 24.25 | 2,225,824 | +0.43(+1.80%) |
Jun 08, 2018 | 23.61 | 23.88 | 23.55 | 23.82 | 3,033,788 | +0.19(+0.79%) |
Jun 07, 2018 | 23.89 | 23.89 | 23.54 | 23.63 | 4,154,949 | -0.14(-0.59%) |
Jun 06, 2018 | 23.09 | 23.85 | 23.09 | 23.77 | 6,324,805 | +0.77(+3.37%) |
Jun 05, 2018 | 23.05 | 23.20 | 22.60 | 23.00 | 15,971,712 | -0.63(-2.65%) |
Jun 04, 2018 | 23.34 | 23.65 | 23.26 | 23.62 | 2,586,428 | +0.36(+1.56%) |
Jun 01, 2018 | 23.05 | 23.36 | 22.77 | 23.26 | 2,538,345 | +0.39(+1.71%) |
May 31, 2018 | 22.80 | 23.05 | 22.51 | 22.87 | 1,953,674 | +0.07(+0.29%) |
May 30, 2018 | 22.62 | 22.98 | 22.38 | 22.80 | 1,991,940 | +0.26(+1.16%) |
May 29, 2018 | 22.22 | 22.64 | 22.11 | 22.54 | 1,474,721 | +0.20(+0.88%) |
May 25, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.07(+0.29%) | |
May 24, 2018 | 22.23 | 22.35 | 22.01 | 22.28 | 1,717,523 | +0.09(+0.42%) |
May 23, 2018 | 22.14 | 22.22 | 21.90 | 22.19 | 1,632,766 | -0.07(-0.34%) |
May 22, 2018 | 22.30 | 22.43 | 22.20 | 22.26 | 1,778,115 | +0.01(+0.04%) |
May 21, 2018 | 22.02 | 22.35 | 22.02 | 22.25 | 1,942,958 | +0.26(+1.19%) |
May 18, 2018 | 22.15 | 22.25 | 21.99 | 21.99 | 1,268,424 | -0.12(-0.55%) |
May 17, 2018 | 22.33 | 22.53 | 22.06 | 22.11 | 1,752,037 | -0.33(-1.46%) |
May 16, 2018 | 22.49 | 22.65 | 22.40 | 22.44 | 2,362,198 | +0.06(+0.25%) |
May 15, 2018 | 22.41 | 22.46 | 22.07 | 22.38 | 3,331,423 | +0.36(+1.65%) |
May 14, 2018 | 21.77 | 22.07 | 21.73 | 22.02 | 2,245,545 | +0.34(+1.55%) |
May 11, 2018 | 21.64 | 21.72 | 21.53 | 21.68 | 1,420,166 | +0.06(+0.26%) |
May 10, 2018 | 21.46 | 21.71 | 21.40 | 21.63 | 2,393,428 | +0.20(+0.91%) |
May 09, 2018 | 21.27 | 21.51 | 21.13 | 21.43 | 2,004,191 | +0.28(+1.32%) |
May 08, 2018 | 21.49 | 21.69 | 21.13 | 21.15 | 2,444,440 | -0.44(-2.03%) |
May 07, 2018 | 21.80 | 23.32 | 21.51 | 21.59 | 1,811,504 | -0.12(-0.56%) |
May 04, 2018 | 21.64 | 21.81 | 21.54 | 21.71 | 2,776,644 | -0.04(-0.17%) |
May 03, 2018 | 21.79 | 22.09 | 21.62 | 21.75 | 3,319,301 | +0.03(+0.13%) |
May 02, 2018 | 22.06 | 22.20 | 21.66 | 21.72 | 4,925,069 | -0.25(-1.15%) |