Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.44 | 18.66 | 18.23 | 18.49 | 737,396 | +0.26(+1.40%) |
Apr 29, 2019 | 18.15 | 18.29 | 17.62 | 18.24 | 2,457,465 | +0.00(+0.00%) |
Apr 26, 2019 | 18.93 | 19.14 | 18.18 | 18.24 | 1,092,655 | -0.73(-3.84%) |
Apr 25, 2019 | 19.23 | 19.28 | 18.95 | 18.96 | 1,210,817 | -0.32(-1.67%) |
Apr 24, 2019 | 19.71 | 19.99 | 19.21 | 19.29 | 628,049 | -0.49(-2.49%) |
Apr 23, 2019 | 19.43 | 20.00 | 19.43 | 19.78 | 807,545 | +0.37(+1.90%) |
Apr 22, 2019 | 19.74 | 19.96 | 19.38 | 19.41 | 889,325 | -0.15(-0.77%) |
Apr 18, 2019 | 19.59 | 19.93 | 19.51 | 19.56 | 686,343 | -0.02(-0.10%) |
Apr 17, 2019 | 19.65 | 19.71 | 19.22 | 19.58 | 792,291 | +0.14(+0.73%) |
Apr 16, 2019 | 19.87 | 20.04 | 19.39 | 19.44 | 821,105 | -0.37(-1.86%) |
Apr 15, 2019 | 19.93 | 20.16 | 19.81 | 19.81 | 555,832 | -0.16(-0.81%) |
Apr 12, 2019 | 20.61 | 20.79 | 19.87 | 19.97 | 1,507,948 | -0.36(-1.77%) |
Apr 11, 2019 | 19.87 | 20.35 | 19.74 | 20.33 | 1,522,805 | +0.39(+1.95%) |
Apr 10, 2019 | 19.11 | 20.00 | 19.05 | 19.94 | 1,351,525 | +0.85(+4.46%) |
Apr 09, 2019 | 19.42 | 19.59 | 19.04 | 19.09 | 865,395 | -0.42(-2.13%) |
Apr 08, 2019 | 19.71 | 19.86 | 19.49 | 19.50 | 583,960 | +0.00(+0.00%) |
Apr 05, 2019 | 19.50 | 19.89 | 19.42 | 19.50 | 1,174,340 | +0.04(+0.19%) |
Apr 04, 2019 | 19.42 | 19.50 | 19.03 | 19.47 | 1,082,818 | +0.05(+0.24%) |
Apr 03, 2019 | 20.10 | 20.18 | 19.39 | 19.42 | 893,868 | -0.53(-2.66%) |
Apr 02, 2019 | 19.99 | 20.03 | 19.52 | 19.95 | 1,210,316 | +0.04(+0.19%) |
Apr 01, 2019 | 20.17 | 20.30 | 19.83 | 19.91 | 760,734 | -0.05(-0.24%) |
Mar 29, 2019 | 19.95 | 20.19 | 19.84 | 19.96 | 1,048,272 | +0.20(+1.01%) |
Mar 28, 2019 | 20.18 | 20.57 | 19.65 | 19.76 | 1,344,374 | -0.56(-2.75%) |
Mar 27, 2019 | 20.37 | 20.67 | 20.05 | 20.32 | 683,006 | -0.16(-0.79%) |
Mar 26, 2019 | 20.63 | 20.78 | 20.24 | 20.48 | 698,998 | +0.23(+1.12%) |
Mar 25, 2019 | 20.18 | 20.45 | 19.99 | 20.25 | 1,122,968 | -0.06(-0.28%) |
Mar 22, 2019 | 21.11 | 21.12 | 20.29 | 20.31 | 798,145 | -0.96(-4.49%) |
Mar 21, 2019 | 21.11 | 21.44 | 20.85 | 21.26 | 937,923 | +0.13(+0.63%) |
Mar 20, 2019 | 20.70 | 21.28 | 20.54 | 21.13 | 1,224,375 | +0.40(+1.92%) |
Mar 19, 2019 | 21.17 | 21.23 | 20.67 | 20.73 | 755,707 | -0.23(-1.08%) |
Mar 18, 2019 | 20.64 | 21.13 | 20.64 | 20.96 | 1,139,457 | +0.32(+1.56%) |
Mar 15, 2019 | 20.38 | 20.77 | 20.11 | 20.64 | 2,202,535 | +0.22(+1.07%) |
Mar 14, 2019 | 20.58 | 20.69 | 20.38 | 20.42 | 852,301 | -0.14(-0.69%) |
Mar 13, 2019 | 20.59 | 20.67 | 20.41 | 20.56 | 880,227 | +0.04(+0.18%) |
Mar 12, 2019 | 19.90 | 20.54 | 19.88 | 20.53 | 1,124,589 | +0.74(+3.75%) |
Mar 11, 2019 | 19.51 | 19.81 | 19.42 | 19.78 | 821,364 | +0.42(+2.18%) |
Mar 08, 2019 | 19.35 | 19.57 | 18.89 | 19.36 | 1,370,263 | -0.24(-1.25%) |
Mar 07, 2019 | 19.60 | 19.77 | 19.37 | 19.60 | 1,225,140 | +0.05(+0.24%) |
Mar 06, 2019 | 20.26 | 20.27 | 19.47 | 19.56 | 1,553,874 | -0.71(-3.52%) |
Mar 05, 2019 | 20.35 | 20.42 | 19.87 | 20.27 | 1,080,912 | +0.02(+0.09%) |
Mar 04, 2019 | 19.82 | 20.81 | 19.82 | 20.25 | 1,326,859 | +0.59(+3.01%) |
Mar 01, 2019 | 19.37 | 19.75 | 19.18 | 19.66 | 1,284,183 | +0.26(+1.36%) |
Feb 28, 2019 | 20.07 | 20.16 | 19.22 | 19.40 | 2,458,715 | -0.69(-3.42%) |
Feb 27, 2019 | 20.78 | 20.78 | 19.89 | 20.08 | 2,519,773 | -0.37(-1.79%) |
Feb 26, 2019 | 21.41 | 21.87 | 20.41 | 20.45 | 2,131,994 | -0.22(-1.05%) |
Feb 25, 2019 | 20.49 | 20.70 | 20.15 | 20.67 | 743,395 | +0.20(+0.96%) |
Feb 22, 2019 | 20.68 | 20.82 | 20.39 | 20.47 | 491,583 | -0.07(-0.32%) |
Feb 21, 2019 | 20.51 | 20.76 | 20.41 | 20.54 | 530,557 | -0.08(-0.36%) |
Feb 20, 2019 | 21.16 | 21.25 | 20.39 | 20.61 | 1,272,595 | -0.57(-2.71%) |
Feb 19, 2019 | 21.08 | 21.55 | 21.08 | 21.18 | 452,913 | -0.03(-0.13%) |
Feb 15, 2019 | 21.32 | 21.56 | 21.14 | 21.21 | 1,039,880 | +0.01(+0.04%) |
Feb 14, 2019 | 21.18 | 21.52 | 21.03 | 21.20 | 693,444 | -0.20(-0.92%) |
Feb 13, 2019 | 21.05 | 21.60 | 20.96 | 21.40 | 858,936 | +0.34(+1.61%) |
Feb 12, 2019 | 20.58 | 21.23 | 20.44 | 21.06 | 996,564 | +0.73(+3.61%) |
Feb 11, 2019 | 20.24 | 20.42 | 20.08 | 20.33 | 525,658 | +0.04(+0.19%) |
Feb 08, 2019 | 20.35 | 20.93 | 19.96 | 20.29 | 533,613 | -0.08(-0.42%) |
Feb 07, 2019 | 20.71 | 20.85 | 20.20 | 20.38 | 856,965 | -0.52(-2.47%) |
Feb 06, 2019 | 20.48 | 20.90 | 20.29 | 20.89 | 885,230 | +0.28(+1.37%) |
Feb 05, 2019 | 20.91 | 21.22 | 20.56 | 20.61 | 723,447 | -0.33(-1.57%) |
Feb 04, 2019 | 21.05 | 21.28 | 20.87 | 20.94 | 485,892 | -0.16(-0.76%) |
Feb 01, 2019 | 20.92 | 21.33 | 20.88 | 21.10 | 655,870 | +0.17(+0.81%) |
Jan 31, 2019 | 21.05 | 21.17 | 20.63 | 20.93 | 832,715 | +0.00(+0.00%) |
Jan 30, 2019 | 20.38 | 21.16 | 20.25 | 20.93 | 1,037,071 | +0.70(+3.49%) |
Jan 29, 2019 | 20.17 | 20.38 | 19.84 | 20.22 | 780,123 | +0.18(+0.89%) |
Jan 28, 2019 | 20.01 | 20.25 | 19.56 | 20.05 | 1,140,243 | -0.36(-1.75%) |
Jan 25, 2019 | 20.48 | 20.54 | 20.21 | 20.40 | 800,473 | +0.14(+0.70%) |
Jan 24, 2019 | 20.08 | 20.33 | 19.79 | 20.26 | 892,484 | +0.09(+0.47%) |
Jan 23, 2019 | 20.77 | 20.77 | 19.89 | 20.17 | 1,945,201 | -0.50(-2.41%) |
Jan 22, 2019 | 21.53 | 21.57 | 20.57 | 20.67 | 1,213,357 | -1.08(-4.97%) |
Jan 18, 2019 | 21.28 | 21.98 | 21.26 | 21.75 | 860,591 | +0.58(+2.75%) |
Jan 17, 2019 | 20.96 | 21.32 | 20.51 | 21.16 | 1,374,932 | +0.01(+0.04%) |
Jan 16, 2019 | 21.32 | 21.52 | 20.96 | 21.16 | 1,255,358 | -0.21(-0.97%) |
Jan 15, 2019 | 21.66 | 22.03 | 21.22 | 21.36 | 1,506,218 | -0.20(-0.92%) |
Jan 14, 2019 | 21.39 | 21.97 | 21.32 | 21.56 | 888,416 | -0.11(-0.52%) |
Jan 11, 2019 | 22.14 | 22.23 | 21.58 | 21.67 | 1,084,996 | -0.72(-3.23%) |
Jan 10, 2019 | 22.41 | 22.76 | 22.02 | 22.40 | 1,125,477 | -0.52(-2.26%) |
Jan 09, 2019 | 23.19 | 23.34 | 22.79 | 22.91 | 889,354 | +0.01(+0.04%) |
Jan 08, 2019 | 22.55 | 23.06 | 22.48 | 22.90 | 1,362,875 | +0.62(+2.78%) |
Jan 07, 2019 | 21.99 | 22.50 | 21.70 | 22.28 | 931,212 | +0.46(+2.11%) |
Jan 04, 2019 | 21.59 | 22.10 | 21.43 | 21.82 | 880,807 | +0.71(+3.38%) |
Jan 03, 2019 | 21.17 | 21.66 | 20.84 | 21.11 | 1,032,259 | -0.17(-0.80%) |
Jan 02, 2019 | 19.99 | 21.39 | 19.76 | 21.28 | 917,496 | +0.83(+4.04%) |
Dec 31, 2018 | 20.52 | 20.55 | 19.98 | 20.45 | 951,246 | +0.12(+0.60%) |
Dec 28, 2018 | 21.02 | 21.15 | 20.16 | 20.33 | 972,421 | -0.55(-2.66%) |
Dec 27, 2018 | 20.90 | 21.00 | 20.27 | 20.88 | 1,470,964 | -0.51(-2.37%) |
Dec 26, 2018 | 20.21 | 21.42 | 19.77 | 21.39 | 1,270,736 | +1.26(+6.26%) |
Dec 24, 2018 | 20.15 | 20.49 | 19.86 | 20.13 | 732,268 | -0.28(-1.38%) |
Dec 21, 2018 | 20.68 | 21.55 | 20.26 | 20.41 | 4,160,907 | +0.34(+1.69%) |
Dec 20, 2018 | 19.98 | 20.27 | 19.26 | 20.07 | 2,135,638 | -0.23(-1.16%) |
Dec 19, 2018 | 21.00 | 21.54 | 19.94 | 20.31 | 1,836,055 | -0.55(-2.61%) |
Dec 18, 2018 | 22.59 | 22.69 | 20.85 | 20.85 | 3,377,006 | -1.54(-6.88%) |
Dec 17, 2018 | 22.55 | 23.56 | 22.28 | 22.40 | 2,159,465 | -0.02(-0.08%) |
Dec 14, 2018 | 22.79 | 22.83 | 22.34 | 22.41 | 947,841 | -0.70(-3.05%) |
Dec 13, 2018 | 23.62 | 23.73 | 22.71 | 23.12 | 1,356,221 | -0.41(-1.76%) |
Dec 12, 2018 | 24.07 | 24.13 | 23.51 | 23.53 | 817,234 | -0.09(-0.40%) |
Dec 11, 2018 | 24.10 | 24.14 | 23.43 | 23.63 | 1,033,320 | +0.02(+0.08%) |
Dec 10, 2018 | 22.97 | 23.74 | 22.65 | 23.61 | 1,271,040 | +0.36(+1.53%) |
Dec 07, 2018 | 24.09 | 24.37 | 22.95 | 23.25 | 1,617,815 | -0.27(-1.15%) |
Dec 06, 2018 | 23.94 | 24.03 | 22.72 | 23.52 | 2,348,670 | -1.16(-4.69%) |
Dec 04, 2018 | 25.72 | 25.87 | 24.60 | 24.68 | 1,404,697 | -1.05(-4.07%) |
Dec 03, 2018 | 25.59 | 26.23 | 25.36 | 25.73 | 1,962,015 | +0.84(+3.38%) |
Nov 30, 2018 | 25.05 | 25.30 | 24.70 | 24.89 | 1,385,108 | -0.33(-1.30%) |
Nov 29, 2018 | 24.86 | 25.39 | 24.80 | 25.21 | 1,188,774 | +0.33(+1.31%) |
Nov 28, 2018 | 23.72 | 25.06 | 23.72 | 24.89 | 1,987,917 | +1.30(+5.51%) |
Nov 27, 2018 | 23.01 | 23.69 | 22.88 | 23.59 | 1,269,256 | +0.59(+2.56%) |
Nov 26, 2018 | 22.52 | 23.06 | 22.30 | 23.00 | 1,218,274 | +0.76(+3.40%) |
Nov 23, 2018 | 22.33 | 22.65 | 22.09 | 22.24 | 965,508 | -1.06(-4.53%) |
Nov 21, 2018 | 23.30 | 23.30 | 23.30 | 0 | +1.32(+5.99%) | |
Nov 20, 2018 | 23.78 | 23.82 | 21.96 | 21.98 | 2,514,772 | -2.26(-9.33%) |
Nov 19, 2018 | 24.15 | 24.57 | 23.88 | 24.24 | 1,220,822 | -0.08(-0.35%) |
Nov 16, 2018 | 24.36 | 24.66 | 24.05 | 24.33 | 1,041,293 | -0.07(-0.31%) |
Nov 15, 2018 | 24.13 | 24.73 | 23.98 | 24.40 | 1,442,559 | +0.23(+0.97%) |
Nov 14, 2018 | 25.24 | 25.71 | 23.79 | 24.17 | 2,182,626 | -0.57(-2.30%) |
Nov 13, 2018 | 25.69 | 26.02 | 24.64 | 24.74 | 2,131,503 | -1.05(-4.06%) |
Nov 12, 2018 | 26.63 | 26.76 | 25.78 | 25.78 | 1,363,671 | -0.71(-2.68%) |
Nov 09, 2018 | 26.76 | 27.04 | 25.88 | 26.49 | 1,482,194 | -0.73(-2.68%) |
Nov 08, 2018 | 27.59 | 27.96 | 27.18 | 27.22 | 1,014,988 | -0.41(-1.49%) |
Nov 07, 2018 | 28.03 | 28.11 | 27.19 | 27.63 | 1,617,068 | -0.13(-0.47%) |
Nov 06, 2018 | 27.12 | 27.83 | 26.92 | 27.77 | 1,902,994 | +0.53(+1.96%) |
Nov 05, 2018 | 28.02 | 28.30 | 25.97 | 27.23 | 3,797,691 | +0.42(+1.57%) |
Nov 02, 2018 | 26.93 | 27.22 | 26.40 | 26.81 | 2,261,130 | +0.21(+0.77%) |
Nov 01, 2018 | 25.29 | 26.69 | 25.28 | 26.61 | 2,968,021 | +1.59(+6.35%) |
Oct 31, 2018 | 24.97 | 25.89 | 24.88 | 25.02 | 1,923,316 | +0.40(+1.63%) |
Oct 30, 2018 | 23.55 | 24.70 | 23.49 | 24.62 | 1,579,806 | +0.84(+3.54%) |
Oct 29, 2018 | 24.29 | 24.69 | 23.50 | 23.78 | 1,285,760 | -0.29(-1.20%) |
Oct 26, 2018 | 24.06 | 24.63 | 23.45 | 24.07 | 2,292,172 | +0.01(+0.04%) |
Oct 25, 2018 | 23.86 | 24.36 | 23.68 | 24.06 | 2,578,224 | +0.53(+2.26%) |
Oct 24, 2018 | 24.76 | 24.98 | 23.51 | 23.52 | 1,815,090 | -1.33(-5.34%) |
Oct 23, 2018 | 24.84 | 25.26 | 24.35 | 24.85 | 1,965,554 | -0.27(-1.08%) |
Oct 22, 2018 | 25.43 | 25.78 | 25.08 | 25.12 | 1,294,829 | -0.30(-1.18%) |
Oct 19, 2018 | 25.81 | 26.11 | 25.39 | 25.42 | 1,040,865 | -0.29(-1.13%) |
Oct 18, 2018 | 26.39 | 26.91 | 25.68 | 25.71 | 2,222,867 | -0.40(-1.54%) |
Oct 17, 2018 | 25.64 | 26.19 | 25.34 | 26.11 | 2,091,059 | +0.36(+1.41%) |
Oct 16, 2018 | 24.57 | 25.95 | 24.53 | 25.75 | 1,969,000 | +1.37(+5.63%) |
Oct 15, 2018 | 24.22 | 24.62 | 23.87 | 24.37 | 1,097,115 | +0.28(+1.16%) |
Oct 12, 2018 | 23.85 | 24.47 | 23.52 | 24.09 | 1,632,051 | +0.63(+2.67%) |
Oct 11, 2018 | 23.79 | 24.18 | 23.32 | 23.47 | 1,871,458 | -0.58(-2.41%) |
Oct 10, 2018 | 25.23 | 25.38 | 24.01 | 24.05 | 1,632,551 | -1.20(-4.74%) |
Oct 09, 2018 | 25.54 | 25.60 | 25.16 | 25.24 | 1,113,797 | -0.18(-0.70%) |
Oct 08, 2018 | 25.48 | 25.65 | 25.17 | 25.42 | 795,648 | -0.31(-1.20%) |
Oct 05, 2018 | 25.59 | 25.85 | 25.40 | 25.73 | 950,522 | +0.01(+0.04%) |
Oct 04, 2018 | 26.80 | 26.80 | 25.51 | 25.72 | 1,104,082 | -0.55(-2.10%) |
Oct 03, 2018 | 26.67 | 26.67 | 26.19 | 26.27 | 1,073,505 | +0.02(+0.07%) |
Oct 02, 2018 | 26.41 | 26.52 | 25.98 | 26.25 | 917,072 | -0.20(-0.74%) |
Oct 01, 2018 | 26.01 | 26.58 | 25.80 | 26.45 | 1,218,485 | +0.48(+1.83%) |
Sep 28, 2018 | 25.24 | 26.26 | 25.24 | 25.97 | 1,030,268 | +0.52(+2.06%) |
Sep 27, 2018 | 25.46 | 25.74 | 25.14 | 25.45 | 978,109 | +0.14(+0.55%) |
Sep 26, 2018 | 26.34 | 26.65 | 25.24 | 25.31 | 1,496,357 | -1.22(-4.61%) |
Sep 25, 2018 | 26.77 | 27.03 | 26.50 | 26.53 | 1,089,109 | +0.01(+0.04%) |
Sep 24, 2018 | 27.09 | 27.19 | 26.25 | 26.52 | 1,720,186 | +0.07(+0.25%) |
Sep 21, 2018 | 26.09 | 26.58 | 25.76 | 26.46 | 2,020,181 | +0.64(+2.50%) |
Sep 20, 2018 | 26.02 | 26.30 | 25.47 | 25.81 | 3,277,188 | +0.42(+1.66%) |
Sep 19, 2018 | 24.68 | 25.56 | 24.57 | 25.39 | 1,358,221 | +0.77(+3.11%) |
Sep 18, 2018 | 24.14 | 24.77 | 24.14 | 24.63 | 1,695,664 | +0.65(+2.73%) |
Sep 17, 2018 | 23.82 | 24.29 | 23.64 | 23.97 | 1,038,023 | +0.40(+1.70%) |
Sep 14, 2018 | 23.81 | 23.85 | 23.28 | 23.57 | 757,742 | -0.27(-1.14%) |
Sep 13, 2018 | 24.46 | 24.53 | 23.81 | 23.84 | 1,024,361 | -0.39(-1.62%) |
Sep 12, 2018 | 24.50 | 24.64 | 24.06 | 24.23 | 896,144 | -0.02(-0.08%) |
Sep 11, 2018 | 23.75 | 24.38 | 23.66 | 24.25 | 663,155 | +0.50(+2.08%) |
Sep 10, 2018 | 23.62 | 24.06 | 23.50 | 23.76 | 757,500 | +0.21(+0.91%) |
Sep 07, 2018 | 22.76 | 23.57 | 22.56 | 23.54 | 1,524,047 | +0.57(+2.48%) |
Sep 06, 2018 | 23.94 | 24.18 | 22.82 | 22.97 | 1,084,406 | -0.73(-3.07%) |
Sep 05, 2018 | 23.28 | 23.75 | 23.08 | 23.70 | 1,185,145 | +0.30(+1.30%) |
Sep 04, 2018 | 23.77 | 24.03 | 23.33 | 23.40 | 1,111,951 | -0.36(-1.53%) |
Aug 31, 2018 | 23.76 | 23.76 | 23.76 | 0 | -0.17(-0.70%) | |
Aug 30, 2018 | 24.59 | 24.63 | 23.81 | 23.93 | 1,325,239 | -0.75(-3.05%) |
Aug 29, 2018 | 24.62 | 24.77 | 24.38 | 24.68 | 1,426,624 | +0.03(+0.11%) |
Aug 28, 2018 | 24.21 | 24.73 | 24.03 | 24.65 | 2,106,760 | +0.55(+2.28%) |
Aug 27, 2018 | 23.98 | 24.17 | 23.54 | 24.10 | 1,526,810 | +0.10(+0.43%) |
Aug 24, 2018 | 23.94 | 24.68 | 23.82 | 24.00 | 2,356,862 | +0.37(+1.57%) |
Aug 23, 2018 | 23.61 | 24.65 | 23.54 | 23.63 | 2,828,346 | +0.20(+0.87%) |
Aug 22, 2018 | 22.73 | 23.57 | 22.70 | 23.43 | 2,802,096 | +0.88(+3.92%) |
Aug 21, 2018 | 22.72 | 23.01 | 22.49 | 22.54 | 1,409,323 | -0.12(-0.53%) |
Aug 20, 2018 | 22.02 | 22.77 | 21.99 | 22.66 | 2,249,996 | +0.68(+3.09%) |
Aug 17, 2018 | 22.20 | 22.28 | 21.75 | 21.98 | 2,620,314 | -0.22(-1.00%) |
Aug 16, 2018 | 22.17 | 22.62 | 22.11 | 22.21 | 902,954 | +0.19(+0.84%) |
Aug 15, 2018 | 22.77 | 22.95 | 21.81 | 22.02 | 1,017,237 | -1.03(-4.48%) |
Aug 14, 2018 | 23.08 | 23.37 | 22.91 | 23.05 | 635,535 | +0.07(+0.32%) |
Aug 13, 2018 | 23.28 | 23.41 | 22.91 | 22.98 | 688,472 | -0.36(-1.55%) |
Aug 10, 2018 | 23.27 | 23.52 | 23.21 | 23.34 | 521,308 | -0.07(-0.32%) |
Aug 09, 2018 | 23.60 | 23.72 | 23.25 | 23.42 | 705,958 | -0.09(-0.40%) |
Aug 08, 2018 | 23.56 | 23.65 | 23.30 | 23.51 | 559,932 | -0.11(-0.47%) |
Aug 07, 2018 | 23.81 | 24.20 | 23.49 | 23.62 | 744,499 | +0.01(+0.04%) |
Aug 06, 2018 | 23.86 | 24.22 | 23.49 | 23.61 | 863,335 | -0.26(-1.09%) |
Aug 03, 2018 | 24.15 | 24.46 | 23.12 | 23.87 | 2,843,209 | -0.20(-0.85%) |
Aug 02, 2018 | 23.87 | 24.10 | 23.76 | 24.08 | 920,524 | +0.08(+0.35%) |
Aug 01, 2018 | 24.03 | 24.17 | 23.55 | 23.99 | 1,051,221 | -0.19(-0.77%) |
Jul 31, 2018 | 24.22 | 24.32 | 23.81 | 24.18 | 1,366,989 | +0.01(+0.04%) |
Jul 30, 2018 | 24.40 | 24.55 | 24.01 | 24.17 | 1,459,594 | -0.11(-0.46%) |
Jul 27, 2018 | 24.63 | 24.75 | 24.22 | 24.28 | 1,107,378 | -0.34(-1.40%) |
Jul 26, 2018 | 25.41 | 25.41 | 24.28 | 24.62 | 1,367,510 | -0.35(-1.41%) |
Jul 25, 2018 | 24.73 | 25.01 | 24.48 | 24.98 | 1,136,933 | +0.26(+1.05%) |
Jul 24, 2018 | 24.82 | 25.15 | 24.71 | 24.72 | 1,106,596 | -0.02(-0.08%) |
Jul 23, 2018 | 25.33 | 25.64 | 24.69 | 24.74 | 1,181,693 | -0.64(-2.53%) |
Jul 20, 2018 | 26.05 | 26.05 | 25.37 | 25.38 | 940,469 | -0.68(-2.60%) |
Jul 19, 2018 | 25.94 | 26.42 | 25.88 | 26.06 | 753,842 | +0.12(+0.47%) |
Jul 18, 2018 | 25.24 | 25.99 | 25.01 | 25.94 | 790,536 | +0.77(+3.07%) |
Jul 17, 2018 | 24.94 | 25.27 | 24.66 | 25.16 | 836,736 | +0.10(+0.41%) |
Jul 16, 2018 | 25.90 | 25.97 | 24.95 | 25.06 | 1,590,823 | -0.99(-3.78%) |
Jul 13, 2018 | 26.56 | 26.70 | 25.91 | 26.05 | 806,550 | -0.45(-1.68%) |
Jul 12, 2018 | 26.06 | 26.52 | 25.66 | 26.49 | 1,489,505 | -0.42(-1.55%) |
Jul 11, 2018 | 27.87 | 27.87 | 26.73 | 26.91 | 1,171,449 | -0.99(-3.56%) |
Jul 10, 2018 | 27.87 | 28.19 | 27.66 | 27.91 | 1,183,909 | +0.11(+0.40%) |
Jul 09, 2018 | 27.98 | 28.27 | 27.61 | 27.79 | 698,605 | -0.07(-0.23%) |
Jul 06, 2018 | 27.24 | 27.94 | 27.24 | 27.86 | 641,829 | +0.18(+0.64%) |
Jul 05, 2018 | 27.85 | 28.04 | 27.60 | 27.68 | 872,002 | +0.04(+0.13%) |
Jul 03, 2018 | 27.65 | 27.65 | 27.65 | 0 | +0.05(+0.17%) | |
Jul 02, 2018 | 27.12 | 27.63 | 26.79 | 27.60 | 830,130 | +0.21(+0.78%) |
Jun 29, 2018 | 27.33 | 27.74 | 26.95 | 27.39 | 1,270,546 | +0.27(+0.99%) |
Jun 28, 2018 | 27.30 | 27.42 | 26.64 | 27.12 | 958,098 | -0.17(-0.61%) |
Jun 27, 2018 | 26.74 | 27.79 | 26.74 | 27.28 | 2,152,458 | +0.86(+3.27%) |
Jun 26, 2018 | 26.01 | 26.47 | 25.57 | 26.42 | 1,056,512 | +0.40(+1.54%) |
Jun 25, 2018 | 26.34 | 26.59 | 25.81 | 26.02 | 1,124,035 | -0.57(-2.13%) |
Jun 22, 2018 | 26.48 | 27.12 | 26.04 | 26.59 | 2,112,858 | +0.71(+2.73%) |
Jun 21, 2018 | 25.95 | 26.11 | 25.70 | 25.88 | 1,123,358 | -0.15(-0.57%) |
Jun 20, 2018 | 26.09 | 26.20 | 25.44 | 26.03 | 1,701,181 | +0.17(+0.65%) |
Jun 19, 2018 | 25.63 | 25.95 | 25.22 | 25.86 | 1,127,815 | -0.12(-0.47%) |
Jun 18, 2018 | 25.95 | 26.27 | 25.68 | 25.98 | 1,468,003 | -0.01(-0.04%) |
Jun 15, 2018 | 26.20 | 25.43 | 25.99 | 1,812,921 | +0.05(+0.18%) | |
Jun 14, 2018 | 25.17 | 26.14 | 25.11 | 25.94 | 2,051,285 | +0.83(+3.29%) |
Jun 13, 2018 | 25.28 | 25.54 | 24.89 | 25.12 | 930,523 | -0.25(-0.99%) |
Jun 12, 2018 | 25.28 | 25.85 | 25.25 | 25.37 | 932,611 | +0.16(+0.63%) |
Jun 11, 2018 | 25.02 | 25.34 | 24.58 | 25.21 | 982,447 | +0.06(+0.26%) |
Jun 08, 2018 | 25.23 | 25.39 | 24.90 | 25.15 | 1,015,038 | -0.23(-0.91%) |
Jun 07, 2018 | 25.37 | 25.74 | 25.15 | 25.38 | 1,145,482 | +0.19(+0.77%) |
Jun 06, 2018 | 25.57 | 25.80 | 25.06 | 25.18 | 1,588,861 | -0.30(-1.17%) |
Jun 05, 2018 | 25.13 | 25.75 | 24.63 | 25.48 | 2,170,812 | +0.32(+1.29%) |
Jun 04, 2018 | 24.13 | 25.21 | 24.02 | 25.15 | 3,636,308 | +0.96(+3.99%) |
Jun 01, 2018 | 24.16 | 25.50 | 24.12 | 24.19 | 6,146,006 | +0.08(+0.35%) |
May 31, 2018 | 27.45 | 27.87 | 23.24 | 24.11 | 17,720,514 | -8.07(-25.09%) |
May 30, 2018 | 31.41 | 32.46 | 31.29 | 32.18 | 2,047,136 | +1.14(+3.68%) |
May 29, 2018 | 30.53 | 31.31 | 30.53 | 31.04 | 1,176,287 | +0.19(+0.63%) |
May 25, 2018 | 30.84 | 30.84 | 30.84 | 0 | -0.74(-2.35%) | |
May 24, 2018 | 31.75 | 32.03 | 31.38 | 31.59 | 586,289 | -0.46(-1.45%) |
May 23, 2018 | 31.79 | 32.16 | 31.49 | 32.05 | 589,728 | -0.01(-0.03%) |
May 22, 2018 | 32.35 | 32.98 | 31.97 | 32.06 | 1,138,789 | -0.18(-0.55%) |
May 21, 2018 | 32.03 | 32.42 | 31.77 | 32.23 | 852,874 | +0.45(+1.40%) |
May 18, 2018 | 31.64 | 31.84 | 31.33 | 31.79 | 798,259 | +0.26(+0.82%) |
May 17, 2018 | 31.15 | 31.65 | 30.99 | 31.53 | 916,416 | +0.35(+1.13%) |
May 16, 2018 | 31.40 | 31.54 | 30.92 | 31.18 | 675,270 | -0.12(-0.39%) |
May 15, 2018 | 30.89 | 31.32 | 30.52 | 31.30 | 748,115 | +0.32(+1.05%) |
May 14, 2018 | 31.15 | 31.46 | 30.82 | 30.97 | 642,663 | +0.05(+0.15%) |
May 11, 2018 | 30.84 | 31.18 | 30.68 | 30.93 | 719,755 | +0.08(+0.27%) |
May 10, 2018 | 31.59 | 31.84 | 30.71 | 30.84 | 717,225 | -0.71(-2.26%) |
May 09, 2018 | 32.16 | 32.46 | 31.36 | 31.56 | 1,403,792 | -0.40(-1.25%) |
May 08, 2018 | 31.20 | 32.02 | 30.89 | 31.96 | 1,286,042 | +0.79(+2.53%) |
May 07, 2018 | 31.27 | 32.07 | 31.13 | 31.17 | 1,107,149 | -0.01(-0.03%) |
May 04, 2018 | 30.55 | 31.51 | 30.32 | 31.18 | 1,185,251 | +0.59(+1.94%) |
May 03, 2018 | 30.81 | 31.01 | 30.16 | 30.58 | 778,015 | -0.04(-0.12%) |
May 02, 2018 | 30.23 | 30.99 | 29.79 | 30.62 | 1,040,840 | +0.35(+1.16%) |