Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.53 | 20.63 | 20.29 | 20.45 | 1,645,241 | -0.02(-0.09%) |
Apr 29, 2019 | 20.14 | 20.59 | 20.05 | 20.47 | 2,631,878 | +0.43(+2.14%) |
Apr 26, 2019 | 20.02 | 20.14 | 19.76 | 20.04 | 2,636,431 | +0.11(+0.53%) |
Apr 25, 2019 | 19.59 | 20.19 | 19.59 | 19.93 | 3,627,922 | +0.26(+1.31%) |
Apr 24, 2019 | 19.46 | 19.82 | 19.27 | 19.67 | 3,531,733 | +0.19(+0.98%) |
Apr 23, 2019 | 19.03 | 19.50 | 18.89 | 19.48 | 2,736,475 | +0.41(+2.15%) |
Apr 22, 2019 | 19.30 | 19.42 | 18.95 | 19.07 | 1,299,183 | -0.26(-1.33%) |
Apr 18, 2019 | 19.44 | 19.55 | 19.21 | 19.33 | 2,222,848 | -0.18(-0.93%) |
Apr 17, 2019 | 19.97 | 20.00 | 19.41 | 19.51 | 3,427,360 | -0.32(-1.59%) |
Apr 16, 2019 | 19.52 | 19.86 | 19.41 | 19.83 | 1,645,579 | +0.45(+2.32%) |
Apr 15, 2019 | 19.70 | 19.77 | 19.35 | 19.38 | 1,115,001 | -0.36(-1.84%) |
Apr 12, 2019 | 19.47 | 19.79 | 19.21 | 19.74 | 2,120,500 | +0.54(+2.83%) |
Apr 11, 2019 | 19.04 | 19.29 | 18.93 | 19.20 | 2,377,206 | +0.22(+1.16%) |
Apr 10, 2019 | 18.80 | 19.00 | 18.60 | 18.98 | 1,087,221 | +0.18(+0.97%) |
Apr 09, 2019 | 19.06 | 19.13 | 18.74 | 18.80 | 1,599,105 | -0.37(-1.94%) |
Apr 08, 2019 | 19.05 | 19.25 | 19.00 | 19.17 | 2,502,191 | -0.01(-0.05%) |
Apr 05, 2019 | 19.04 | 19.18 | 18.87 | 19.18 | 2,431,839 | +0.15(+0.80%) |
Apr 04, 2019 | 18.71 | 19.10 | 18.71 | 19.02 | 1,585,789 | +0.30(+1.58%) |
Apr 03, 2019 | 18.77 | 18.95 | 18.64 | 18.73 | 2,379,301 | +0.17(+0.93%) |
Apr 02, 2019 | 18.43 | 18.74 | 18.28 | 18.56 | 2,028,736 | +0.05(+0.26%) |
Apr 01, 2019 | 17.97 | 18.56 | 17.93 | 18.51 | 2,682,469 | +0.73(+4.08%) |
Mar 29, 2019 | 18.14 | 18.14 | 17.67 | 17.78 | 3,571,496 | -0.15(-0.85%) |
Mar 28, 2019 | 17.63 | 17.96 | 17.54 | 17.94 | 2,507,168 | +0.38(+2.18%) |
Mar 27, 2019 | 17.33 | 17.64 | 17.29 | 17.55 | 2,578,930 | +0.18(+1.04%) |
Mar 26, 2019 | 17.14 | 17.41 | 16.99 | 17.37 | 3,202,751 | +0.39(+2.30%) |
Mar 25, 2019 | 16.89 | 17.13 | 16.77 | 16.98 | 3,723,489 | +0.07(+0.39%) |
Mar 22, 2019 | 17.85 | 17.94 | 16.81 | 16.92 | 4,478,800 | -1.20(-6.64%) |
Mar 21, 2019 | 18.21 | 18.61 | 18.07 | 18.12 | 2,531,250 | -0.31(-1.66%) |
Mar 20, 2019 | 18.85 | 19.05 | 18.40 | 18.42 | 2,515,153 | -0.53(-2.82%) |
Mar 19, 2019 | 19.46 | 19.46 | 18.86 | 18.96 | 3,365,799 | -0.37(-1.93%) |
Mar 18, 2019 | 19.09 | 19.35 | 19.05 | 19.33 | 3,717,444 | +0.32(+1.71%) |
Mar 15, 2019 | 18.83 | 19.17 | 18.76 | 19.01 | 5,915,025 | +0.23(+1.22%) |
Mar 14, 2019 | 18.76 | 18.82 | 18.64 | 18.78 | 1,723,167 | +0.04(+0.20%) |
Mar 13, 2019 | 18.55 | 18.78 | 18.47 | 18.74 | 3,335,867 | +0.32(+1.76%) |
Mar 12, 2019 | 18.50 | 18.64 | 18.33 | 18.41 | 2,361,794 | -0.01(-0.05%) |
Mar 11, 2019 | 18.30 | 18.49 | 18.27 | 18.42 | 2,458,198 | +0.21(+1.15%) |
Mar 08, 2019 | 18.15 | 18.38 | 18.05 | 18.21 | 1,830,427 | -0.12(-0.68%) |
Mar 07, 2019 | 18.62 | 18.69 | 18.26 | 18.34 | 2,006,806 | -0.44(-2.34%) |
Mar 06, 2019 | 19.23 | 19.29 | 18.74 | 18.78 | 1,473,498 | -0.51(-2.62%) |
Mar 05, 2019 | 19.30 | 19.36 | 19.02 | 19.28 | 2,552,503 | -0.03(-0.15%) |
Mar 04, 2019 | 19.41 | 19.59 | 19.13 | 19.31 | 1,630,092 | -0.12(-0.64%) |
Mar 01, 2019 | 19.51 | 19.71 | 19.25 | 19.44 | 1,285,583 | +0.03(+0.15%) |
Feb 28, 2019 | 19.44 | 19.51 | 19.33 | 19.41 | 1,378,902 | -0.01(-0.05%) |
Feb 27, 2019 | 19.32 | 19.53 | 19.19 | 19.42 | 1,188,778 | +0.11(+0.59%) |
Feb 26, 2019 | 19.37 | 19.57 | 19.22 | 19.30 | 2,193,947 | -0.21(-1.08%) |
Feb 25, 2019 | 19.82 | 19.87 | 19.45 | 19.51 | 3,471,574 | -0.13(-0.68%) |
Feb 22, 2019 | 19.66 | 19.75 | 19.45 | 19.65 | 1,488,603 | -0.04(-0.19%) |
Feb 21, 2019 | 19.80 | 19.84 | 19.45 | 19.68 | 1,545,876 | -0.10(-0.48%) |
Feb 20, 2019 | 19.69 | 19.86 | 19.36 | 19.78 | 1,986,165 | +0.11(+0.58%) |
Feb 19, 2019 | 19.15 | 19.70 | 19.09 | 19.66 | 2,262,404 | +0.36(+1.88%) |
Feb 15, 2019 | 19.08 | 19.40 | 19.02 | 19.30 | 1,400,397 | +0.44(+2.33%) |
Feb 14, 2019 | 18.98 | 19.14 | 18.86 | 18.86 | 1,884,486 | -0.40(-2.08%) |
Feb 13, 2019 | 19.21 | 19.38 | 19.08 | 19.26 | 1,510,448 | +0.08(+0.40%) |
Feb 12, 2019 | 19.17 | 19.36 | 19.11 | 19.19 | 1,385,022 | +0.18(+0.95%) |
Feb 11, 2019 | 18.85 | 19.01 | 18.77 | 19.01 | 2,074,855 | +0.22(+1.17%) |
Feb 08, 2019 | 18.71 | 18.85 | 18.52 | 18.79 | 2,315,349 | -0.03(-0.15%) |
Feb 07, 2019 | 18.99 | 19.38 | 18.63 | 18.81 | 4,373,321 | +0.08(+0.41%) |
Feb 06, 2019 | 18.76 | 18.87 | 18.64 | 18.74 | 1,827,981 | -0.04(-0.20%) |
Feb 05, 2019 | 18.81 | 18.84 | 18.50 | 18.78 | 3,676,893 | +0.04(+0.20%) |
Feb 04, 2019 | 18.52 | 18.75 | 18.37 | 18.74 | 1,652,758 | +0.20(+1.08%) |
Feb 01, 2019 | 18.31 | 18.60 | 18.23 | 18.54 | 3,310,545 | +0.24(+1.30%) |
Jan 31, 2019 | 18.35 | 18.51 | 18.02 | 18.30 | 3,976,239 | -0.20(-1.08%) |
Jan 30, 2019 | 18.56 | 18.63 | 18.34 | 18.50 | 2,945,836 | -0.08(-0.41%) |
Jan 29, 2019 | 18.46 | 18.63 | 18.32 | 18.58 | 2,975,538 | +0.04(+0.20%) |
Jan 28, 2019 | 18.42 | 18.68 | 18.40 | 18.54 | 3,258,928 | +0.04(+0.21%) |
Jan 25, 2019 | 18.22 | 18.58 | 18.09 | 18.50 | 3,853,380 | +0.54(+3.02%) |
Jan 24, 2019 | 17.50 | 18.46 | 17.50 | 17.96 | 5,708,937 | +0.56(+3.23%) |
Jan 23, 2019 | 17.55 | 17.64 | 17.06 | 17.40 | 2,940,767 | -0.14(-0.81%) |
Jan 22, 2019 | 17.64 | 17.77 | 17.40 | 17.54 | 3,083,561 | -0.21(-1.18%) |
Jan 18, 2019 | 17.41 | 17.76 | 17.29 | 17.75 | 2,433,359 | +0.45(+2.58%) |
Jan 17, 2019 | 17.08 | 17.45 | 16.99 | 17.30 | 2,620,058 | +0.09(+0.50%) |
Jan 16, 2019 | 16.90 | 17.22 | 16.79 | 17.22 | 3,301,601 | +0.52(+3.13%) |
Jan 15, 2019 | 16.64 | 16.78 | 16.34 | 16.69 | 2,701,389 | -0.01(-0.06%) |
Jan 14, 2019 | 16.41 | 16.77 | 16.35 | 16.70 | 3,018,935 | +0.17(+1.04%) |
Jan 11, 2019 | 16.23 | 16.57 | 16.07 | 16.53 | 3,504,841 | +0.22(+1.34%) |
Jan 10, 2019 | 16.37 | 16.45 | 16.05 | 16.31 | 3,384,067 | -0.10(-0.64%) |
Jan 09, 2019 | 16.44 | 16.58 | 16.35 | 16.42 | 3,461,143 | +0.00(+0.00%) |
Jan 08, 2019 | 16.39 | 16.45 | 15.95 | 16.42 | 3,493,030 | +0.16(+0.99%) |
Jan 07, 2019 | 16.20 | 16.48 | 16.02 | 16.25 | 2,600,733 | -0.01(-0.06%) |
Jan 04, 2019 | 16.19 | 16.43 | 16.02 | 16.26 | 3,559,408 | +0.42(+2.64%) |
Jan 03, 2019 | 16.04 | 16.25 | 15.80 | 15.85 | 3,585,149 | -0.18(-1.13%) |
Jan 02, 2019 | 15.43 | 16.16 | 15.38 | 16.03 | 3,592,615 | +0.32(+2.06%) |
Dec 31, 2018 | 15.76 | 15.93 | 15.37 | 15.70 | 3,005,215 | -0.02(-0.12%) |
Dec 28, 2018 | 15.65 | 15.96 | 15.58 | 15.72 | 3,137,692 | +0.06(+0.36%) |
Dec 27, 2018 | 15.57 | 15.73 | 15.09 | 15.66 | 2,859,416 | -0.17(-1.08%) |
Dec 26, 2018 | 15.01 | 15.85 | 14.86 | 15.84 | 5,049,512 | +0.88(+5.85%) |
Dec 24, 2018 | 15.22 | 15.42 | 14.95 | 14.96 | 3,025,718 | -0.44(-2.84%) |
Dec 21, 2018 | 15.24 | 15.78 | 15.24 | 15.40 | 6,557,685 | +0.16(+1.06%) |
Dec 20, 2018 | 15.03 | 15.32 | 14.95 | 15.24 | 5,022,580 | +0.10(+0.69%) |
Dec 19, 2018 | 15.65 | 15.73 | 14.94 | 15.13 | 3,874,112 | -0.51(-3.28%) |
Dec 18, 2018 | 16.02 | 16.25 | 15.46 | 15.65 | 3,660,609 | -0.34(-2.14%) |
Dec 17, 2018 | 16.21 | 16.54 | 15.90 | 15.99 | 3,737,103 | -0.24(-1.47%) |
Dec 14, 2018 | 16.20 | 16.65 | 16.17 | 16.23 | 3,952,842 | -0.18(-1.10%) |
Dec 13, 2018 | 16.60 | 16.63 | 16.33 | 16.41 | 4,575,027 | -0.10(-0.63%) |
Dec 12, 2018 | 16.66 | 16.83 | 16.45 | 16.51 | 4,941,960 | +0.14(+0.87%) |
Dec 11, 2018 | 16.59 | 16.79 | 16.25 | 16.37 | 3,851,932 | +0.01(+0.06%) |
Dec 10, 2018 | 16.94 | 17.00 | 16.30 | 16.36 | 3,349,319 | -0.59(-3.48%) |
Dec 07, 2018 | 17.07 | 17.45 | 16.78 | 16.95 | 3,757,177 | -0.14(-0.83%) |
Dec 06, 2018 | 17.02 | 17.26 | 16.71 | 17.09 | 4,562,627 | -0.30(-1.75%) |
Dec 04, 2018 | 18.36 | 18.48 | 17.27 | 17.40 | 4,291,813 | -1.15(-6.20%) |
Dec 03, 2018 | 18.64 | 18.66 | 18.14 | 18.55 | 4,385,368 | +0.19(+1.04%) |
Nov 30, 2018 | 18.02 | 18.43 | 18.02 | 18.36 | 2,516,315 | +0.26(+1.42%) |
Nov 29, 2018 | 17.69 | 18.29 | 17.66 | 18.10 | 3,108,335 | +0.21(+1.17%) |
Nov 28, 2018 | 17.55 | 17.90 | 17.26 | 17.89 | 1,659,673 | +0.37(+2.12%) |
Nov 27, 2018 | 17.43 | 17.71 | 17.39 | 17.52 | 1,745,246 | -0.03(-0.16%) |
Nov 26, 2018 | 17.50 | 17.82 | 17.44 | 17.55 | 4,227,242 | +0.28(+1.60%) |
Nov 23, 2018 | 17.10 | 17.46 | 17.02 | 17.27 | 790,337 | +0.06(+0.33%) |
Nov 21, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.07(+0.39%) | |
Nov 20, 2018 | 17.44 | 17.67 | 17.12 | 17.15 | 3,236,909 | -0.48(-2.70%) |
Nov 19, 2018 | 17.67 | 17.91 | 17.43 | 17.62 | 2,227,487 | -0.10(-0.59%) |
Nov 16, 2018 | 17.46 | 17.84 | 17.46 | 17.73 | 2,713,452 | +0.10(+0.54%) |
Nov 15, 2018 | 17.04 | 17.72 | 16.88 | 17.63 | 2,184,717 | +0.43(+2.49%) |
Nov 14, 2018 | 17.83 | 17.87 | 16.96 | 17.21 | 2,334,482 | -0.45(-2.53%) |
Nov 13, 2018 | 17.31 | 17.87 | 17.31 | 17.65 | 2,792,612 | +0.29(+1.70%) |
Nov 12, 2018 | 17.53 | 17.61 | 17.29 | 17.36 | 2,379,542 | -0.19(-1.08%) |
Nov 09, 2018 | 17.80 | 17.99 | 17.43 | 17.55 | 1,691,807 | -0.36(-2.02%) |
Nov 08, 2018 | 17.64 | 17.91 | 17.55 | 17.91 | 2,236,868 | +0.27(+1.51%) |
Nov 07, 2018 | 17.56 | 17.66 | 17.15 | 17.64 | 2,328,566 | +0.22(+1.26%) |
Nov 06, 2018 | 17.26 | 17.67 | 17.21 | 17.42 | 3,989,556 | +0.12(+0.71%) |
Nov 05, 2018 | 17.29 | 17.49 | 17.16 | 17.30 | 1,593,842 | -0.04(-0.22%) |
Nov 02, 2018 | 17.35 | 17.54 | 17.18 | 17.34 | 1,817,239 | +0.17(+1.00%) |
Nov 01, 2018 | 17.16 | 17.29 | 17.03 | 17.17 | 2,545,310 | +0.13(+0.78%) |
Oct 31, 2018 | 17.08 | 17.29 | 16.89 | 17.03 | 3,316,691 | +0.16(+0.95%) |
Oct 30, 2018 | 16.87 | 16.99 | 16.31 | 16.87 | 3,590,115 | -0.01(-0.06%) |
Oct 29, 2018 | 16.60 | 17.19 | 16.59 | 16.88 | 4,275,063 | +0.47(+2.89%) |
Oct 26, 2018 | 16.08 | 16.75 | 16.08 | 16.41 | 5,681,528 | +0.05(+0.29%) |
Oct 25, 2018 | 16.12 | 16.58 | 15.96 | 16.36 | 6,063,538 | +0.27(+1.71%) |
Oct 24, 2018 | 17.74 | 17.74 | 16.08 | 16.09 | 8,005,860 | -1.79(-10.02%) |
Oct 23, 2018 | 17.60 | 18.14 | 17.55 | 17.88 | 2,512,571 | -0.09(-0.47%) |
Oct 22, 2018 | 18.66 | 18.75 | 17.86 | 17.96 | 2,170,578 | -0.63(-3.41%) |
Oct 19, 2018 | 19.06 | 19.06 | 18.56 | 18.60 | 3,761,826 | -0.46(-2.44%) |
Oct 18, 2018 | 19.52 | 19.58 | 19.03 | 19.06 | 1,778,478 | -0.51(-2.61%) |
Oct 17, 2018 | 19.47 | 19.88 | 19.12 | 19.57 | 2,889,613 | +0.07(+0.34%) |
Oct 16, 2018 | 19.58 | 19.58 | 19.14 | 19.51 | 2,548,430 | +0.03(+0.15%) |
Oct 15, 2018 | 19.37 | 19.69 | 19.35 | 19.48 | 1,444,111 | +0.08(+0.39%) |
Oct 12, 2018 | 20.20 | 20.26 | 18.70 | 19.40 | 4,313,946 | -0.48(-2.43%) |
Oct 11, 2018 | 20.71 | 20.75 | 19.87 | 19.89 | 2,264,366 | -0.91(-4.37%) |
Oct 10, 2018 | 21.15 | 21.36 | 20.80 | 20.80 | 2,573,539 | -0.38(-1.79%) |
Oct 09, 2018 | 21.07 | 21.24 | 20.90 | 21.18 | 1,467,602 | +0.00(+0.00%) |
Oct 08, 2018 | 20.79 | 21.27 | 20.79 | 21.18 | 1,271,268 | +0.18(+0.86%) |
Oct 05, 2018 | 21.43 | 21.46 | 20.91 | 21.00 | 1,686,969 | -0.37(-1.73%) |
Oct 04, 2018 | 21.16 | 21.61 | 21.16 | 21.36 | 2,172,063 | +0.16(+0.76%) |
Oct 03, 2018 | 20.67 | 21.28 | 20.65 | 21.20 | 2,340,453 | +0.64(+3.13%) |
Oct 02, 2018 | 20.48 | 20.68 | 20.40 | 20.56 | 1,783,065 | +0.06(+0.28%) |
Oct 01, 2018 | 21.05 | 21.09 | 20.47 | 20.50 | 1,847,629 | -0.34(-1.64%) |
Sep 28, 2018 | 20.75 | 21.08 | 20.65 | 20.84 | 2,515,096 | +0.00(+0.00%) |
Sep 27, 2018 | 20.94 | 21.18 | 20.70 | 20.84 | 2,201,648 | -0.14(-0.68%) |
Sep 26, 2018 | 21.41 | 21.55 | 20.94 | 20.99 | 2,933,546 | -0.52(-2.42%) |
Sep 25, 2018 | 21.65 | 21.65 | 21.36 | 21.51 | 1,552,579 | -0.05(-0.22%) |
Sep 24, 2018 | 21.84 | 21.89 | 21.44 | 21.55 | 2,472,929 | -0.33(-1.52%) |
Sep 21, 2018 | 21.93 | 22.03 | 21.74 | 21.89 | 3,534,793 | +0.05(+0.22%) |
Sep 20, 2018 | 21.32 | 22.17 | 21.32 | 21.84 | 2,516,789 | +0.62(+2.90%) |
Sep 19, 2018 | 20.89 | 21.36 | 20.89 | 21.22 | 2,058,232 | +0.33(+1.59%) |
Sep 18, 2018 | 20.99 | 21.04 | 20.75 | 20.89 | 1,243,652 | -0.09(-0.45%) |
Sep 17, 2018 | 21.13 | 21.20 | 20.84 | 20.99 | 1,186,484 | -0.05(-0.22%) |
Sep 14, 2018 | 20.99 | 21.22 | 20.80 | 21.03 | 1,849,196 | +0.09(+0.45%) |
Sep 13, 2018 | 21.32 | 21.46 | 20.89 | 20.94 | 1,770,227 | -0.33(-1.56%) |
Sep 12, 2018 | 21.74 | 21.84 | 21.18 | 21.27 | 1,057,996 | -0.47(-2.18%) |
Sep 11, 2018 | 21.70 | 21.92 | 21.70 | 21.74 | 1,064,672 | -0.05(-0.22%) |
Sep 10, 2018 | 21.84 | 22.08 | 21.70 | 21.79 | 1,109,680 | +0.09(+0.44%) |
Sep 07, 2018 | 21.74 | 21.81 | 21.51 | 21.70 | 963,123 | +0.05(+0.22%) |
Sep 06, 2018 | 21.89 | 22.03 | 21.60 | 21.65 | 1,097,551 | -0.19(-0.87%) |
Sep 05, 2018 | 21.74 | 21.93 | 21.72 | 21.84 | 1,088,322 | +0.05(+0.22%) |
Sep 04, 2018 | 21.60 | 22.05 | 21.55 | 21.79 | 1,320,910 | +0.14(+0.66%) |
Aug 31, 2018 | 21.65 | 21.65 | 21.65 | 0 | +0.24(+1.11%) | |
Aug 30, 2018 | 21.51 | 21.70 | 21.39 | 21.41 | 830,728 | -0.14(-0.66%) |
Aug 29, 2018 | 21.60 | 21.70 | 21.32 | 21.55 | 1,044,841 | +0.00(+0.00%) |
Aug 28, 2018 | 21.70 | 21.74 | 21.41 | 21.55 | 1,143,912 | -0.09(-0.44%) |
Aug 27, 2018 | 21.79 | 22.12 | 21.65 | 21.65 | 1,180,252 | -0.05(-0.22%) |
Aug 24, 2018 | 21.65 | 21.86 | 21.51 | 21.70 | 1,878,643 | +0.00(+0.00%) |
Aug 23, 2018 | 21.60 | 21.70 | 21.29 | 21.70 | 1,343,093 | +0.09(+0.44%) |
Aug 22, 2018 | 21.74 | 21.79 | 21.51 | 21.60 | 1,140,498 | -0.19(-0.87%) |
Aug 21, 2018 | 21.46 | 21.98 | 21.46 | 21.79 | 1,406,559 | +0.33(+1.55%) |
Aug 20, 2018 | 21.51 | 21.70 | 21.18 | 21.46 | 1,385,561 | -0.05(-0.22%) |
Aug 17, 2018 | 21.32 | 21.60 | 21.18 | 21.51 | 1,572,027 | +0.14(+0.67%) |
Aug 16, 2018 | 20.94 | 21.46 | 20.94 | 21.36 | 1,192,113 | +0.47(+2.27%) |
Aug 15, 2018 | 20.99 | 21.13 | 20.70 | 20.89 | 1,084,564 | -0.14(-0.68%) |
Aug 14, 2018 | 20.75 | 21.15 | 20.65 | 21.03 | 1,746,371 | +0.38(+1.83%) |
Aug 13, 2018 | 20.89 | 21.01 | 20.65 | 20.65 | 1,738,287 | -0.28(-1.36%) |
Aug 10, 2018 | 20.84 | 21.01 | 20.63 | 20.94 | 1,283,777 | -0.05(-0.23%) |
Aug 09, 2018 | 21.18 | 21.39 | 20.96 | 20.99 | 885,911 | -0.24(-1.12%) |
Aug 08, 2018 | 20.99 | 21.27 | 20.89 | 21.22 | 920,335 | +0.24(+1.13%) |
Aug 07, 2018 | 20.99 | 21.41 | 20.94 | 20.99 | 2,048,912 | +0.05(+0.23%) |
Aug 06, 2018 | 20.75 | 21.08 | 20.65 | 20.94 | 1,606,048 | +0.14(+0.68%) |
Aug 03, 2018 | 21.22 | 21.29 | 20.61 | 20.80 | 1,562,211 | -0.45(-2.14%) |
Aug 02, 2018 | 20.87 | 21.30 | 20.83 | 21.25 | 1,070,623 | +0.24(+1.12%) |
Aug 01, 2018 | 21.11 | 21.23 | 20.73 | 21.01 | 2,301,305 | +0.05(+0.23%) |
Jul 31, 2018 | 21.25 | 21.30 | 20.78 | 20.97 | 2,832,693 | -0.38(-1.77%) |
Jul 30, 2018 | 21.44 | 21.63 | 21.35 | 21.35 | 1,062,087 | -0.14(-0.66%) |
Jul 27, 2018 | 21.58 | 21.63 | 21.30 | 21.49 | 1,365,391 | +0.00(+0.00%) |
Jul 26, 2018 | 21.53 | 21.86 | 21.44 | 21.49 | 1,761,027 | +0.05(+0.22%) |
Jul 25, 2018 | 21.91 | 21.96 | 21.39 | 21.44 | 2,544,767 | -0.28(-1.30%) |
Jul 24, 2018 | 22.01 | 22.01 | 21.49 | 21.72 | 2,159,288 | -0.33(-1.50%) |
Jul 23, 2018 | 21.77 | 22.20 | 21.77 | 22.05 | 1,078,315 | +0.24(+1.08%) |
Jul 20, 2018 | 21.91 | 22.01 | 21.70 | 21.82 | 1,577,892 | -0.05(-0.22%) |
Jul 19, 2018 | 21.91 | 21.94 | 21.56 | 21.86 | 1,606,070 | -0.05(-0.22%) |
Jul 18, 2018 | 21.72 | 22.03 | 21.63 | 21.91 | 1,256,868 | +0.14(+0.65%) |
Jul 17, 2018 | 21.72 | 21.89 | 21.63 | 21.77 | 971,323 | +0.05(+0.22%) |
Jul 16, 2018 | 21.77 | 21.84 | 21.58 | 21.72 | 1,383,985 | +0.09(+0.44%) |
Jul 13, 2018 | 21.86 | 21.98 | 21.63 | 21.63 | 1,482,803 | -0.28(-1.29%) |
Jul 12, 2018 | 22.57 | 22.57 | 21.68 | 21.91 | 1,731,552 | -0.52(-2.32%) |
Jul 11, 2018 | 22.38 | 22.57 | 22.24 | 22.43 | 1,809,834 | -0.05(-0.21%) |
Jul 10, 2018 | 23.28 | 23.28 | 22.43 | 22.48 | 1,789,105 | -0.61(-2.66%) |
Jul 09, 2018 | 22.90 | 23.23 | 22.76 | 23.09 | 1,826,251 | +0.33(+1.45%) |
Jul 06, 2018 | 22.43 | 22.95 | 22.27 | 22.76 | 1,496,106 | +0.28(+1.26%) |
Jul 05, 2018 | 22.62 | 22.62 | 22.20 | 22.48 | 1,266,018 | +0.05(+0.21%) |
Jul 03, 2018 | 22.43 | 22.43 | 22.43 | 0 | -0.09(-0.42%) | |
Jul 02, 2018 | 22.05 | 22.57 | 22.02 | 22.53 | 1,532,149 | +0.33(+1.49%) |
Jun 29, 2018 | 22.67 | 22.74 | 22.15 | 22.20 | 1,686,688 | -0.19(-0.84%) |
Jun 28, 2018 | 22.34 | 22.67 | 22.29 | 22.38 | 2,913,810 | +0.09(+0.42%) |
Jun 27, 2018 | 22.71 | 22.86 | 22.15 | 22.29 | 3,147,074 | -0.52(-2.28%) |
Jun 26, 2018 | 22.76 | 22.90 | 22.48 | 22.81 | 2,070,219 | +0.05(+0.21%) |
Jun 25, 2018 | 22.90 | 23.05 | 22.43 | 22.76 | 2,014,209 | -0.14(-0.62%) |
Jun 22, 2018 | 23.52 | 23.52 | 22.81 | 22.90 | 22,016,878 | -0.43(-1.82%) |
Jun 21, 2018 | 23.09 | 23.42 | 22.90 | 23.33 | 2,172,935 | +0.19(+0.82%) |
Jun 20, 2018 | 23.23 | 23.31 | 23.05 | 23.14 | 2,592,332 | +0.00(+0.00%) |
Jun 19, 2018 | 22.67 | 23.23 | 22.64 | 23.14 | 1,793,291 | +0.24(+1.03%) |
Jun 18, 2018 | 23.00 | 23.23 | 22.71 | 22.90 | 1,975,427 | -0.24(-1.02%) |
Jun 15, 2018 | 23.26 | 22.81 | 23.14 | 3,249,588 | -0.09(-0.41%) | |
Jun 14, 2018 | 23.33 | 23.33 | 23.00 | 23.23 | 1,560,950 | -0.05(-0.20%) |
Jun 13, 2018 | 23.42 | 23.71 | 23.16 | 23.28 | 1,500,374 | -0.05(-0.20%) |
Jun 12, 2018 | 23.61 | 23.66 | 23.31 | 23.33 | 1,704,077 | -0.14(-0.60%) |
Jun 11, 2018 | 23.94 | 24.13 | 23.47 | 23.47 | 1,969,012 | -0.43(-1.78%) |
Jun 08, 2018 | 23.80 | 23.99 | 23.61 | 23.90 | 1,540,901 | +0.09(+0.40%) |
Jun 07, 2018 | 23.85 | 24.23 | 23.71 | 23.80 | 1,477,870 | -0.05(-0.20%) |
Jun 06, 2018 | 23.85 | 23.85 | 2,733,469 | +0.38(+1.61%) | ||
Jun 05, 2018 | 23.66 | 23.75 | 23.38 | 23.47 | 3,806,915 | -0.19(-0.80%) |
Jun 04, 2018 | 23.57 | 23.75 | 23.33 | 23.66 | 1,572,415 | +0.24(+1.01%) |
Jun 01, 2018 | 23.57 | 23.80 | 23.28 | 23.42 | 1,703,563 | +0.24(+1.02%) |
May 31, 2018 | 23.66 | 23.71 | 23.19 | 23.19 | 1,722,428 | -0.43(-1.80%) |
May 30, 2018 | 23.28 | 23.75 | 23.23 | 23.61 | 1,591,626 | +0.57(+2.46%) |
May 29, 2018 | 23.33 | 23.57 | 22.90 | 23.05 | 1,580,473 | -0.52(-2.20%) |
May 25, 2018 | 23.57 | 23.57 | 23.57 | 0 | +0.14(+0.60%) | |
May 24, 2018 | 23.28 | 23.45 | 22.93 | 23.42 | 2,205,254 | +0.05(+0.20%) |
May 23, 2018 | 23.42 | 23.57 | 23.14 | 23.38 | 960,180 | -0.09(-0.40%) |
May 22, 2018 | 23.42 | 23.66 | 23.33 | 23.47 | 1,498,214 | +0.14(+0.61%) |
May 21, 2018 | 23.09 | 23.61 | 23.09 | 23.33 | 1,373,422 | +0.24(+1.02%) |
May 18, 2018 | 23.23 | 23.47 | 23.09 | 23.09 | 1,918,501 | -0.09(-0.41%) |
May 17, 2018 | 23.42 | 23.47 | 23.12 | 23.19 | 2,701,161 | -0.28(-1.21%) |
May 16, 2018 | 23.00 | 23.57 | 23.00 | 23.47 | 1,424,979 | +0.43(+1.84%) |
May 15, 2018 | 22.95 | 23.28 | 22.86 | 23.05 | 2,128,801 | +0.09(+0.41%) |
May 14, 2018 | 23.19 | 23.23 | 22.86 | 22.95 | 1,322,532 | -0.19(-0.82%) |
May 11, 2018 | 23.09 | 23.28 | 23.09 | 23.14 | 1,181,137 | +0.05(+0.20%) |
May 10, 2018 | 23.00 | 23.19 | 22.81 | 23.09 | 1,115,512 | +0.14(+0.62%) |
May 09, 2018 | 22.86 | 23.12 | 22.62 | 22.95 | 1,589,767 | +0.24(+1.04%) |
May 08, 2018 | 22.71 | 22.93 | 22.57 | 22.71 | 2,206,688 | +0.05(+0.21%) |
May 07, 2018 | 22.86 | 23.00 | 22.67 | 22.67 | 3,155,727 | -0.19(-0.83%) |
May 04, 2018 | 22.81 | 23.23 | 22.57 | 22.86 | 1,910,736 | +0.11(+0.50%) |
May 03, 2018 | 22.84 | 22.98 | 22.55 | 22.74 | 2,429,564 | -0.24(-1.02%) |
May 02, 2018 | 22.70 | 23.36 | 22.55 | 22.98 | 2,619,056 | +0.28(+1.24%) |