Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.57 | 23.94 | 23.54 | 23.91 | 4,456,895 | +0.33(+1.40%) |
Apr 29, 2019 | 23.84 | 24.07 | 23.57 | 23.58 | 4,862,413 | -0.30(-1.26%) |
Apr 26, 2019 | 24.08 | 24.08 | 23.53 | 23.88 | 8,529,996 | -0.15(-0.64%) |
Apr 25, 2019 | 25.47 | 25.47 | 23.93 | 24.04 | 13,525,512 | -2.35(-8.90%) |
Apr 24, 2019 | 26.47 | 26.89 | 26.32 | 26.39 | 3,818,106 | -0.01(-0.06%) |
Apr 23, 2019 | 26.21 | 26.56 | 26.08 | 26.40 | 2,899,197 | +0.34(+1.30%) |
Apr 22, 2019 | 26.36 | 26.42 | 25.87 | 26.06 | 3,736,233 | -0.40(-1.50%) |
Apr 18, 2019 | 26.56 | 26.64 | 26.42 | 26.46 | 2,475,640 | -0.06(-0.22%) |
Apr 17, 2019 | 26.64 | 26.64 | 26.21 | 26.52 | 1,859,461 | -0.02(-0.08%) |
Apr 16, 2019 | 26.91 | 26.95 | 26.43 | 26.54 | 2,212,170 | -0.38(-1.42%) |
Apr 15, 2019 | 26.91 | 26.98 | 26.72 | 26.92 | 1,636,803 | +0.03(+0.11%) |
Apr 12, 2019 | 26.70 | 26.90 | 26.47 | 26.89 | 1,753,974 | +0.18(+0.66%) |
Apr 11, 2019 | 26.72 | 26.87 | 26.62 | 26.72 | 1,360,731 | +0.06(+0.22%) |
Apr 10, 2019 | 26.58 | 26.72 | 26.43 | 26.66 | 1,146,676 | +0.18(+0.67%) |
Apr 09, 2019 | 26.72 | 26.76 | 26.42 | 26.48 | 1,715,470 | -0.24(-0.91%) |
Apr 08, 2019 | 26.76 | 26.80 | 26.60 | 26.72 | 1,565,599 | -0.04(-0.16%) |
Apr 05, 2019 | 26.48 | 26.79 | 26.48 | 26.77 | 2,364,802 | +0.32(+1.20%) |
Apr 04, 2019 | 26.43 | 26.47 | 26.31 | 26.45 | 1,305,500 | +0.03(+0.11%) |
Apr 03, 2019 | 26.34 | 26.42 | 26.18 | 26.42 | 1,871,993 | +0.08(+0.31%) |
Apr 02, 2019 | 26.27 | 26.34 | 25.99 | 26.34 | 2,452,965 | +0.02(+0.08%) |
Apr 01, 2019 | 26.11 | 26.36 | 25.92 | 26.32 | 2,873,153 | +0.21(+0.82%) |
Mar 29, 2019 | 26.31 | 26.38 | 26.02 | 26.11 | 2,851,753 | -0.13(-0.48%) |
Mar 28, 2019 | 26.18 | 26.46 | 26.11 | 26.23 | 2,535,610 | +0.13(+0.51%) |
Mar 27, 2019 | 26.15 | 26.26 | 25.91 | 26.10 | 1,966,566 | -0.06(-0.23%) |
Mar 26, 2019 | 25.96 | 26.19 | 25.94 | 26.16 | 3,947,756 | +0.27(+1.02%) |
Mar 25, 2019 | 25.86 | 26.00 | 25.81 | 25.89 | 3,338,181 | +0.04(+0.14%) |
Mar 22, 2019 | 25.89 | 26.30 | 25.83 | 25.86 | 4,202,176 | -0.08(-0.31%) |
Mar 21, 2019 | 25.33 | 25.94 | 25.26 | 25.94 | 3,386,337 | +0.61(+2.41%) |
Mar 20, 2019 | 25.40 | 25.54 | 25.10 | 25.33 | 2,579,772 | -0.07(-0.29%) |
Mar 19, 2019 | 25.64 | 25.76 | 25.33 | 25.40 | 2,294,499 | -0.24(-0.92%) |
Mar 18, 2019 | 25.69 | 25.76 | 25.47 | 25.64 | 2,039,134 | -0.08(-0.31%) |
Mar 15, 2019 | 25.61 | 25.73 | 25.52 | 25.72 | 3,292,522 | +0.12(+0.46%) |
Mar 14, 2019 | 25.61 | 25.75 | 25.48 | 25.60 | 2,424,126 | +0.08(+0.32%) |
Mar 13, 2019 | 25.42 | 25.65 | 25.39 | 25.52 | 2,965,898 | +0.12(+0.48%) |
Mar 12, 2019 | 25.45 | 25.50 | 25.22 | 25.39 | 3,644,562 | +0.09(+0.34%) |
Mar 11, 2019 | 25.27 | 25.36 | 25.11 | 25.31 | 3,516,563 | +0.14(+0.58%) |
Mar 08, 2019 | 25.16 | 25.34 | 24.98 | 25.16 | 2,443,674 | -0.07(-0.26%) |
Mar 07, 2019 | 25.39 | 25.44 | 25.11 | 25.23 | 3,831,362 | -0.11(-0.43%) |
Mar 06, 2019 | 25.73 | 25.74 | 25.33 | 25.34 | 3,031,990 | -0.20(-0.79%) |
Mar 05, 2019 | 25.78 | 25.88 | 25.49 | 25.54 | 3,481,970 | -0.27(-1.04%) |
Mar 04, 2019 | 26.04 | 26.04 | 25.43 | 25.81 | 3,095,250 | -0.08(-0.31%) |
Mar 01, 2019 | 25.68 | 25.94 | 25.32 | 25.89 | 3,144,197 | +0.26(+1.02%) |
Feb 28, 2019 | 25.32 | 25.90 | 25.31 | 25.62 | 4,367,696 | +0.30(+1.20%) |
Feb 27, 2019 | 25.23 | 25.40 | 25.11 | 25.32 | 2,518,198 | -0.03(-0.11%) |
Feb 26, 2019 | 25.44 | 25.52 | 25.26 | 25.35 | 2,472,133 | +0.00(+0.00%) |
Feb 25, 2019 | 25.70 | 25.86 | 25.05 | 25.35 | 4,226,398 | -0.39(-1.52%) |
Feb 22, 2019 | 25.97 | 26.15 | 25.66 | 25.74 | 3,884,943 | -0.19(-0.73%) |
Feb 21, 2019 | 25.84 | 26.05 | 25.76 | 25.93 | 3,896,970 | +0.09(+0.34%) |
Feb 20, 2019 | 25.60 | 25.91 | 25.48 | 25.84 | 5,336,481 | +0.24(+0.93%) |
Feb 19, 2019 | 25.45 | 25.88 | 25.44 | 25.60 | 5,245,190 | +0.20(+0.77%) |
Feb 15, 2019 | 25.60 | 25.84 | 25.28 | 25.41 | 4,292,153 | -0.11(-0.43%) |
Feb 14, 2019 | 25.97 | 26.04 | 25.27 | 25.52 | 6,773,675 | -0.41(-1.59%) |
Feb 13, 2019 | 25.87 | 26.00 | 25.70 | 25.93 | 3,550,981 | +0.04(+0.14%) |
Feb 12, 2019 | 26.25 | 26.50 | 25.82 | 25.89 | 3,255,386 | -0.43(-1.62%) |
Feb 11, 2019 | 26.46 | 26.64 | 26.22 | 26.32 | 3,631,332 | -0.09(-0.36%) |
Feb 08, 2019 | 26.37 | 26.57 | 26.30 | 26.41 | 2,449,756 | -0.02(-0.08%) |
Feb 07, 2019 | 26.51 | 26.57 | 26.32 | 26.44 | 2,372,674 | -0.14(-0.54%) |
Feb 06, 2019 | 26.68 | 26.70 | 26.44 | 26.58 | 2,202,093 | -0.09(-0.35%) |
Feb 05, 2019 | 26.71 | 26.72 | 26.55 | 26.67 | 2,757,110 | -0.05(-0.19%) |
Feb 04, 2019 | 26.48 | 26.72 | 26.35 | 26.72 | 2,620,633 | +0.24(+0.90%) |
Feb 01, 2019 | 26.95 | 27.00 | 26.07 | 26.49 | 2,804,855 | -0.43(-1.59%) |
Jan 31, 2019 | 26.63 | 26.93 | 26.44 | 26.91 | 3,639,956 | +0.26(+0.98%) |
Jan 30, 2019 | 26.33 | 26.77 | 26.32 | 26.65 | 3,182,278 | +0.31(+1.18%) |
Jan 29, 2019 | 26.27 | 26.43 | 26.15 | 26.34 | 2,546,165 | +0.12(+0.47%) |
Jan 28, 2019 | 25.96 | 26.28 | 25.77 | 26.22 | 1,915,632 | +0.14(+0.53%) |
Jan 25, 2019 | 26.10 | 26.20 | 25.94 | 26.08 | 2,225,003 | +0.10(+0.39%) |
Jan 24, 2019 | 25.84 | 26.05 | 25.58 | 25.98 | 1,934,906 | +0.15(+0.59%) |
Jan 23, 2019 | 25.73 | 25.83 | 25.51 | 25.83 | 1,999,705 | +0.09(+0.37%) |
Jan 22, 2019 | 25.81 | 25.92 | 25.52 | 25.73 | 3,450,452 | -0.05(-0.20%) |
Jan 18, 2019 | 25.63 | 25.84 | 25.58 | 25.78 | 2,317,751 | +0.15(+0.59%) |
Jan 17, 2019 | 25.28 | 25.68 | 25.23 | 25.63 | 1,951,666 | +0.28(+1.11%) |
Jan 16, 2019 | 25.25 | 25.51 | 25.09 | 25.35 | 1,658,305 | +0.14(+0.57%) |
Jan 15, 2019 | 25.21 | 25.42 | 25.13 | 25.21 | 2,240,348 | +0.05(+0.20%) |
Jan 14, 2019 | 25.14 | 25.32 | 25.02 | 25.15 | 1,672,112 | -0.04(-0.17%) |
Jan 11, 2019 | 25.14 | 25.32 | 24.87 | 25.20 | 1,784,619 | +0.09(+0.35%) |
Jan 10, 2019 | 24.76 | 25.19 | 24.62 | 25.11 | 1,804,580 | +0.21(+0.84%) |
Jan 09, 2019 | 24.96 | 25.07 | 24.55 | 24.90 | 2,109,122 | +0.09(+0.38%) |
Jan 08, 2019 | 24.38 | 24.91 | 24.34 | 24.81 | 2,494,379 | +0.54(+2.21%) |
Jan 07, 2019 | 24.07 | 24.57 | 24.03 | 24.27 | 2,483,589 | +0.27(+1.12%) |
Jan 04, 2019 | 23.72 | 24.18 | 23.69 | 24.00 | 2,340,973 | +0.41(+1.75%) |
Jan 03, 2019 | 23.14 | 23.85 | 23.14 | 23.59 | 2,611,191 | +0.37(+1.59%) |
Jan 02, 2019 | 23.15 | 23.30 | 22.84 | 23.22 | 3,110,046 | -0.22(-0.96%) |
Dec 31, 2018 | 23.43 | 23.53 | 23.06 | 23.45 | 1,908,744 | +0.01(+0.06%) |
Dec 28, 2018 | 23.43 | 23.77 | 23.19 | 23.43 | 2,479,889 | +0.17(+0.72%) |
Dec 27, 2018 | 23.08 | 23.27 | 22.43 | 23.27 | 2,612,659 | +0.07(+0.28%) |
Dec 26, 2018 | 22.25 | 23.24 | 22.11 | 23.20 | 3,077,820 | +1.03(+4.67%) |
Dec 24, 2018 | 23.19 | 23.38 | 22.15 | 22.17 | 2,052,222 | -1.08(-4.64%) |
Dec 21, 2018 | 23.52 | 24.23 | 23.21 | 23.24 | 5,331,050 | -0.21(-0.89%) |
Dec 20, 2018 | 24.11 | 24.13 | 23.14 | 23.45 | 3,938,289 | -0.61(-2.55%) |
Dec 19, 2018 | 24.53 | 24.71 | 24.02 | 24.07 | 2,978,714 | -0.46(-1.89%) |
Dec 18, 2018 | 24.37 | 24.85 | 24.20 | 24.53 | 3,990,681 | +0.39(+1.62%) |
Dec 17, 2018 | 25.34 | 25.45 | 24.05 | 24.14 | 3,803,013 | -1.19(-4.71%) |
Dec 14, 2018 | 24.88 | 25.34 | 24.78 | 25.34 | 3,543,390 | +0.49(+1.98%) |
Dec 13, 2018 | 24.35 | 24.88 | 24.26 | 24.84 | 3,453,134 | +0.63(+2.58%) |
Dec 12, 2018 | 24.65 | 24.76 | 24.21 | 24.22 | 2,513,809 | -0.28(-1.13%) |
Dec 11, 2018 | 24.28 | 24.66 | 24.28 | 24.49 | 2,521,981 | +0.34(+1.41%) |
Dec 10, 2018 | 24.30 | 24.35 | 23.81 | 24.15 | 1,961,084 | -0.05(-0.21%) |
Dec 07, 2018 | 24.40 | 24.41 | 24.05 | 24.20 | 2,250,946 | -0.24(-0.99%) |
Dec 06, 2018 | 24.04 | 24.47 | 23.52 | 24.44 | 3,576,838 | +0.33(+1.39%) |
Dec 04, 2018 | 24.10 | 24.55 | 24.04 | 24.11 | 2,781,044 | +0.01(+0.06%) |
Dec 03, 2018 | 24.27 | 24.27 | 23.73 | 24.10 | 2,929,544 | -0.05(-0.21%) |
Nov 30, 2018 | 24.09 | 24.17 | 23.95 | 24.15 | 2,936,218 | +0.16(+0.65%) |
Nov 29, 2018 | 23.96 | 24.21 | 23.84 | 23.99 | 1,905,071 | -0.01(-0.03%) |
Nov 28, 2018 | 23.76 | 24.20 | 23.74 | 24.00 | 1,698,112 | +0.23(+0.96%) |
Nov 27, 2018 | 23.67 | 23.81 | 23.53 | 23.77 | 1,670,054 | +0.12(+0.51%) |
Nov 26, 2018 | 23.19 | 23.65 | 23.16 | 23.65 | 2,877,501 | +0.60(+2.62%) |
Nov 23, 2018 | 23.14 | 23.26 | 22.83 | 23.04 | 1,118,016 | -0.11(-0.46%) |
Nov 21, 2018 | 23.15 | 23.15 | 23.15 | 0 | -0.38(-1.63%) | |
Nov 20, 2018 | 23.77 | 24.22 | 23.53 | 23.54 | 2,906,094 | -0.25(-1.05%) |
Nov 19, 2018 | 24.11 | 24.24 | 23.66 | 23.78 | 2,243,933 | -0.28(-1.18%) |
Nov 16, 2018 | 23.41 | 24.22 | 23.41 | 24.07 | 4,214,193 | +0.58(+2.48%) |
Nov 15, 2018 | 23.25 | 23.52 | 22.71 | 23.49 | 3,101,726 | +0.15(+0.64%) |
Nov 14, 2018 | 23.46 | 23.55 | 23.22 | 23.34 | 3,443,908 | -0.03(-0.12%) |
Nov 13, 2018 | 23.30 | 23.46 | 23.15 | 23.36 | 2,045,285 | +0.14(+0.61%) |
Nov 12, 2018 | 23.24 | 23.46 | 23.19 | 23.22 | 2,291,076 | -0.07(-0.31%) |
Nov 09, 2018 | 22.95 | 23.41 | 22.92 | 23.29 | 2,479,698 | +0.34(+1.49%) |
Nov 08, 2018 | 22.79 | 22.96 | 22.65 | 22.95 | 1,728,428 | +0.11(+0.50%) |
Nov 07, 2018 | 22.71 | 22.86 | 22.41 | 22.84 | 1,664,892 | +0.28(+1.23%) |
Nov 06, 2018 | 22.53 | 22.67 | 22.40 | 22.56 | 1,910,487 | +0.08(+0.35%) |
Nov 05, 2018 | 22.28 | 22.58 | 22.19 | 22.48 | 1,745,547 | +0.32(+1.44%) |
Nov 02, 2018 | 22.53 | 22.62 | 21.81 | 22.16 | 2,687,770 | -0.29(-1.30%) |
Nov 01, 2018 | 21.84 | 22.45 | 21.68 | 22.45 | 2,762,997 | +0.70(+3.20%) |
Oct 31, 2018 | 22.52 | 22.59 | 21.74 | 21.76 | 4,001,721 | -0.71(-3.16%) |
Oct 30, 2018 | 22.36 | 22.73 | 22.14 | 22.47 | 3,226,896 | +0.17(+0.77%) |
Oct 29, 2018 | 21.77 | 22.53 | 21.77 | 22.30 | 4,361,526 | +0.63(+2.92%) |
Oct 26, 2018 | 22.96 | 22.98 | 21.48 | 21.67 | 7,757,746 | -1.58(-6.79%) |
Oct 25, 2018 | 23.16 | 23.74 | 22.82 | 23.24 | 5,926,518 | +0.32(+1.40%) |
Oct 24, 2018 | 22.82 | 23.31 | 22.79 | 22.92 | 3,053,465 | +0.16(+0.69%) |
Oct 23, 2018 | 22.46 | 22.92 | 22.45 | 22.77 | 2,327,575 | +0.18(+0.79%) |
Oct 22, 2018 | 22.91 | 23.05 | 22.57 | 22.59 | 2,241,778 | -0.28(-1.24%) |
Oct 19, 2018 | 22.65 | 22.95 | 22.65 | 22.87 | 3,494,594 | +0.27(+1.19%) |
Oct 18, 2018 | 22.53 | 22.74 | 22.49 | 22.60 | 3,999,260 | +0.04(+0.19%) |
Oct 17, 2018 | 22.82 | 22.87 | 22.50 | 22.56 | 2,302,573 | -0.29(-1.28%) |
Oct 16, 2018 | 22.76 | 22.95 | 22.60 | 22.85 | 2,912,778 | +0.23(+1.01%) |
Oct 15, 2018 | 22.45 | 22.81 | 22.42 | 22.63 | 3,327,125 | +0.17(+0.76%) |
Oct 12, 2018 | 22.71 | 22.74 | 22.29 | 22.45 | 4,410,588 | +0.06(+0.29%) |
Oct 11, 2018 | 23.10 | 23.14 | 22.38 | 22.39 | 5,487,836 | -0.68(-2.93%) |
Oct 10, 2018 | 23.81 | 23.88 | 23.03 | 23.07 | 4,081,525 | -0.78(-3.28%) |
Oct 09, 2018 | 24.12 | 24.15 | 23.78 | 23.85 | 1,864,162 | -0.26(-1.06%) |
Oct 08, 2018 | 23.78 | 24.27 | 23.69 | 24.10 | 2,075,686 | +0.44(+1.86%) |
Oct 05, 2018 | 23.83 | 23.91 | 23.65 | 23.66 | 2,167,942 | -0.16(-0.69%) |
Oct 04, 2018 | 23.85 | 23.97 | 23.60 | 23.83 | 2,064,769 | -0.14(-0.56%) |
Oct 03, 2018 | 24.27 | 24.32 | 23.77 | 23.96 | 2,092,830 | -0.24(-1.00%) |
Oct 02, 2018 | 24.45 | 24.52 | 24.20 | 24.20 | 1,593,010 | -0.23(-0.96%) |
Oct 01, 2018 | 24.61 | 24.82 | 24.43 | 24.44 | 2,953,053 | -0.10(-0.41%) |
Sep 28, 2018 | 24.17 | 24.55 | 24.08 | 24.54 | 2,410,341 | +0.31(+1.26%) |
Sep 27, 2018 | 24.45 | 24.59 | 24.20 | 24.23 | 1,671,890 | -0.16(-0.64%) |
Sep 26, 2018 | 24.71 | 24.80 | 24.38 | 24.39 | 1,774,529 | -0.28(-1.15%) |
Sep 25, 2018 | 25.04 | 25.07 | 24.67 | 24.67 | 1,992,744 | -0.37(-1.48%) |
Sep 24, 2018 | 25.42 | 25.52 | 24.96 | 25.04 | 1,849,106 | -0.48(-1.89%) |
Sep 21, 2018 | 25.22 | 25.63 | 25.17 | 25.53 | 4,003,167 | +0.27(+1.07%) |
Sep 20, 2018 | 24.74 | 25.31 | 24.52 | 25.26 | 2,595,484 | +0.66(+2.69%) |
Sep 19, 2018 | 25.06 | 25.14 | 24.51 | 24.59 | 2,871,228 | -0.46(-1.84%) |
Sep 18, 2018 | 25.44 | 25.56 | 24.98 | 25.06 | 1,991,550 | -0.38(-1.48%) |
Sep 17, 2018 | 25.39 | 25.50 | 25.28 | 25.43 | 1,881,203 | +0.09(+0.36%) |
Sep 14, 2018 | 25.45 | 25.45 | 25.15 | 25.34 | 2,124,893 | -0.07(-0.29%) |
Sep 13, 2018 | 25.29 | 25.48 | 25.11 | 25.41 | 2,524,620 | +0.22(+0.89%) |
Sep 12, 2018 | 24.90 | 25.22 | 24.83 | 25.19 | 2,267,710 | +0.25(+1.01%) |
Sep 11, 2018 | 25.01 | 25.11 | 24.76 | 24.94 | 1,753,187 | -0.18(-0.72%) |
Sep 10, 2018 | 24.91 | 25.26 | 24.90 | 25.12 | 3,042,366 | +0.39(+1.58%) |
Sep 07, 2018 | 25.25 | 25.32 | 24.55 | 24.73 | 2,500,712 | -0.64(-2.51%) |
Sep 06, 2018 | 25.60 | 25.73 | 25.36 | 25.36 | 1,877,014 | -0.19(-0.74%) |
Sep 05, 2018 | 25.37 | 25.62 | 25.27 | 25.55 | 1,754,282 | +0.13(+0.52%) |
Sep 04, 2018 | 25.26 | 25.64 | 25.25 | 25.42 | 2,217,856 | +0.17(+0.69%) |
Aug 31, 2018 | 25.25 | 25.25 | 25.25 | 0 | +0.10(+0.42%) | |
Aug 30, 2018 | 25.44 | 25.44 | 25.06 | 25.14 | 1,637,963 | -0.25(-0.99%) |
Aug 29, 2018 | 25.39 | 25.53 | 25.28 | 25.39 | 1,344,070 | +0.07(+0.28%) |
Aug 28, 2018 | 24.99 | 25.34 | 24.92 | 25.32 | 1,959,882 | +0.33(+1.32%) |
Aug 27, 2018 | 25.11 | 25.13 | 24.78 | 24.99 | 1,651,369 | -0.11(-0.45%) |
Aug 24, 2018 | 25.25 | 25.35 | 25.04 | 25.11 | 1,248,068 | -0.13(-0.50%) |
Aug 23, 2018 | 25.17 | 25.25 | 25.08 | 25.23 | 1,509,316 | +0.07(+0.28%) |
Aug 22, 2018 | 25.41 | 25.47 | 25.14 | 25.16 | 1,061,648 | -0.23(-0.91%) |
Aug 21, 2018 | 25.60 | 25.71 | 25.38 | 25.39 | 1,494,180 | -0.18(-0.71%) |
Aug 20, 2018 | 25.64 | 25.73 | 25.56 | 25.57 | 994,844 | +0.06(+0.25%) |
Aug 17, 2018 | 25.27 | 25.53 | 25.25 | 25.51 | 1,468,425 | +0.28(+1.11%) |
Aug 16, 2018 | 24.97 | 25.26 | 24.90 | 25.23 | 1,370,684 | +0.37(+1.49%) |
Aug 15, 2018 | 24.68 | 24.99 | 24.62 | 24.86 | 1,584,148 | +0.17(+0.68%) |
Aug 14, 2018 | 24.45 | 24.76 | 24.33 | 24.69 | 1,863,487 | +0.34(+1.38%) |
Aug 13, 2018 | 23.81 | 24.65 | 23.78 | 24.36 | 2,792,357 | +0.16(+0.66%) |
Aug 10, 2018 | 24.61 | 24.61 | 24.08 | 24.20 | 3,574,183 | -0.60(-2.43%) |
Aug 09, 2018 | 24.90 | 25.14 | 24.75 | 24.80 | 2,526,367 | -0.08(-0.34%) |
Aug 08, 2018 | 24.97 | 25.08 | 24.77 | 24.88 | 1,716,058 | -0.24(-0.97%) |
Aug 07, 2018 | 25.20 | 25.23 | 25.02 | 25.13 | 2,165,475 | -0.06(-0.22%) |
Aug 06, 2018 | 25.04 | 25.30 | 25.03 | 25.18 | 1,983,444 | +0.17(+0.70%) |
Aug 03, 2018 | 24.94 | 25.32 | 24.87 | 25.01 | 2,253,758 | +0.13(+0.51%) |
Aug 02, 2018 | 24.68 | 25.13 | 24.64 | 24.88 | 1,892,133 | +0.20(+0.79%) |
Aug 01, 2018 | 24.37 | 24.71 | 24.07 | 24.69 | 3,565,779 | +0.13(+0.54%) |
Jul 31, 2018 | 24.41 | 24.84 | 24.30 | 24.55 | 7,677,576 | +0.14(+0.57%) |
Jul 30, 2018 | 24.11 | 24.60 | 24.04 | 24.41 | 4,683,841 | +0.31(+1.31%) |
Jul 27, 2018 | 25.18 | 25.18 | 23.08 | 24.10 | 7,058,850 | -0.69(-2.79%) |
Jul 26, 2018 | 24.74 | 24.99 | 24.63 | 24.79 | 2,140,305 | +0.07(+0.28%) |
Jul 25, 2018 | 24.62 | 24.77 | 24.46 | 24.72 | 1,706,833 | +0.21(+0.86%) |
Jul 24, 2018 | 24.41 | 24.59 | 24.22 | 24.51 | 2,083,031 | +0.17(+0.69%) |
Jul 23, 2018 | 24.32 | 24.42 | 24.16 | 24.34 | 1,422,532 | -0.10(-0.40%) |
Jul 20, 2018 | 24.71 | 24.71 | 24.32 | 24.44 | 1,899,492 | -0.33(-1.33%) |
Jul 19, 2018 | 24.27 | 24.88 | 24.04 | 24.77 | 2,518,771 | +0.50(+2.07%) |
Jul 18, 2018 | 24.41 | 24.55 | 24.08 | 24.27 | 3,355,520 | -0.23(-0.94%) |
Jul 17, 2018 | 25.36 | 25.36 | 24.40 | 24.50 | 4,939,745 | -0.93(-3.66%) |
Jul 16, 2018 | 25.59 | 25.61 | 25.28 | 25.43 | 1,761,049 | -0.20(-0.76%) |
Jul 13, 2018 | 25.73 | 25.84 | 25.57 | 25.62 | 2,055,703 | -0.07(-0.27%) |
Jul 12, 2018 | 25.69 | 25.74 | 25.51 | 25.69 | 3,014,752 | +0.08(+0.33%) |
Jul 11, 2018 | 25.37 | 25.68 | 25.24 | 25.61 | 1,923,249 | +0.11(+0.44%) |
Jul 10, 2018 | 25.53 | 25.62 | 25.25 | 25.50 | 2,078,598 | -0.03(-0.11%) |
Jul 09, 2018 | 25.18 | 25.54 | 25.03 | 25.53 | 2,877,852 | +0.43(+1.70%) |
Jul 06, 2018 | 25.01 | 25.24 | 24.98 | 25.10 | 1,392,510 | +0.15(+0.59%) |
Jul 05, 2018 | 24.93 | 24.99 | 24.56 | 24.95 | 3,267,724 | +0.08(+0.34%) |
Jul 03, 2018 | 24.87 | 24.87 | 24.87 | 0 | +0.46(+1.89%) | |
Jul 02, 2018 | 24.41 | 24.51 | 24.07 | 24.41 | 2,126,972 | -0.08(-0.31%) |
Jun 29, 2018 | 24.22 | 24.73 | 23.92 | 24.48 | 2,897,391 | +0.25(+1.04%) |
Jun 28, 2018 | 24.09 | 24.29 | 23.89 | 24.23 | 1,762,730 | +0.17(+0.73%) |
Jun 27, 2018 | 24.25 | 24.48 | 24.06 | 24.06 | 2,284,830 | -0.13(-0.52%) |
Jun 26, 2018 | 24.45 | 24.52 | 24.14 | 24.18 | 2,128,109 | -0.24(-1.00%) |
Jun 25, 2018 | 24.50 | 24.58 | 24.34 | 24.43 | 1,894,000 | -0.05(-0.20%) |
Jun 22, 2018 | 24.32 | 24.57 | 24.25 | 24.48 | 6,007,736 | +0.21(+0.86%) |
Jun 21, 2018 | 24.04 | 24.33 | 24.00 | 24.27 | 1,684,320 | +0.27(+1.11%) |
Jun 20, 2018 | 23.66 | 24.06 | 23.62 | 24.00 | 2,031,640 | +0.34(+1.45%) |
Jun 19, 2018 | 23.22 | 23.83 | 23.18 | 23.66 | 4,072,718 | +0.31(+1.35%) |
Jun 18, 2018 | 23.25 | 23.44 | 23.12 | 23.34 | 2,404,352 | +0.08(+0.36%) |
Jun 15, 2018 | 23.64 | 23.25 | 23.26 | 4,433,018 | -0.51(-2.15%) | |
Jun 14, 2018 | 23.92 | 24.08 | 23.67 | 23.77 | 2,576,268 | -0.04(-0.18%) |
Jun 13, 2018 | 24.11 | 24.14 | 23.67 | 23.81 | 4,180,657 | -0.25(-1.03%) |
Jun 12, 2018 | 23.81 | 24.15 | 23.79 | 24.06 | 2,759,469 | +0.25(+1.04%) |
Jun 11, 2018 | 23.79 | 23.87 | 23.68 | 23.81 | 2,043,583 | +0.02(+0.09%) |
Jun 08, 2018 | 23.79 | 23.94 | 23.63 | 23.79 | 2,458,631 | -0.13(-0.55%) |
Jun 07, 2018 | 23.85 | 24.03 | 23.74 | 23.92 | 3,249,239 | +0.12(+0.49%) |
Jun 06, 2018 | 23.85 | 23.81 | 1,769,790 | +0.14(+0.58%) | ||
Jun 05, 2018 | 23.80 | 23.84 | 23.62 | 23.67 | 2,100,829 | -0.10(-0.40%) |
Jun 04, 2018 | 23.48 | 23.77 | 23.47 | 23.77 | 2,115,531 | +0.43(+1.83%) |
Jun 01, 2018 | 22.93 | 23.46 | 22.79 | 23.34 | 1,812,084 | +0.45(+1.98%) |
May 31, 2018 | 22.97 | 23.17 | 22.82 | 22.89 | 4,487,191 | -0.14(-0.63%) |
May 30, 2018 | 22.86 | 23.22 | 22.42 | 23.03 | 2,438,751 | +0.17(+0.72%) |
May 29, 2018 | 22.70 | 22.92 | 22.51 | 22.86 | 1,820,770 | +0.19(+0.82%) |
May 25, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 22.58 | 22.71 | 22.53 | 22.67 | 1,475,802 | +0.08(+0.33%) |
May 23, 2018 | 22.36 | 22.62 | 22.32 | 22.60 | 1,313,880 | +0.24(+1.08%) |
May 22, 2018 | 22.46 | 22.48 | 22.18 | 22.36 | 1,832,858 | -0.11(-0.49%) |
May 21, 2018 | 22.14 | 22.52 | 22.03 | 22.47 | 1,971,185 | +0.41(+1.87%) |
May 18, 2018 | 22.08 | 22.14 | 21.91 | 22.05 | 1,475,250 | +0.02(+0.09%) |
May 17, 2018 | 22.42 | 22.53 | 21.97 | 22.03 | 1,755,204 | -0.39(-1.75%) |
May 16, 2018 | 22.60 | 22.80 | 22.38 | 22.42 | 1,745,091 | -0.09(-0.40%) |
May 15, 2018 | 22.87 | 22.91 | 22.36 | 22.51 | 3,065,225 | -0.52(-2.27%) |
May 14, 2018 | 23.05 | 23.23 | 22.84 | 23.04 | 1,073,448 | -0.01(-0.06%) |
May 11, 2018 | 23.26 | 23.41 | 22.95 | 23.05 | 1,565,168 | -0.13(-0.56%) |
May 10, 2018 | 23.13 | 23.28 | 23.04 | 23.18 | 1,697,041 | +0.21(+0.90%) |
May 09, 2018 | 23.13 | 23.33 | 22.83 | 22.97 | 2,374,910 | -0.05(-0.21%) |
May 08, 2018 | 23.67 | 23.73 | 22.96 | 23.02 | 2,925,483 | -0.65(-2.76%) |
May 07, 2018 | 23.77 | 23.81 | 23.59 | 23.68 | 2,110,416 | -0.03(-0.15%) |
May 04, 2018 | 23.55 | 23.87 | 23.44 | 23.71 | 1,534,080 | +0.13(+0.55%) |
May 03, 2018 | 23.37 | 23.61 | 23.33 | 23.58 | 1,695,428 | +0.21(+0.88%) |
May 02, 2018 | 23.34 | 23.50 | 23.17 | 23.37 | 2,941,928 | -0.08(-0.35%) |