Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.90 | 29.97 | 29.69 | 29.78 | 329,113 | -0.36(-1.18%) |
May 30, 2019 | 29.97 | 30.34 | 29.97 | 30.14 | 609,877 | +0.15(+0.50%) |
May 29, 2019 | 29.82 | 30.18 | 29.64 | 29.99 | 835,730 | -0.17(-0.58%) |
May 28, 2019 | 30.32 | 30.85 | 30.10 | 30.16 | 696,116 | -0.18(-0.60%) |
May 24, 2019 | 30.48 | 30.76 | 30.29 | 30.34 | 449,594 | +0.03(+0.11%) |
May 23, 2019 | 30.66 | 30.66 | 30.22 | 30.31 | 588,451 | -0.54(-1.74%) |
May 22, 2019 | 30.67 | 31.08 | 30.56 | 30.85 | 642,103 | -0.03(-0.11%) |
May 21, 2019 | 30.97 | 31.24 | 30.75 | 30.88 | 638,368 | -0.09(-0.29%) |
May 20, 2019 | 30.94 | 31.17 | 30.73 | 30.97 | 239,667 | -0.09(-0.29%) |
May 17, 2019 | 30.85 | 31.44 | 30.70 | 31.06 | 554,576 | +0.12(+0.37%) |
May 16, 2019 | 30.74 | 31.15 | 30.74 | 30.94 | 587,640 | +0.19(+0.62%) |
May 15, 2019 | 30.07 | 31.00 | 30.07 | 30.75 | 711,449 | +0.63(+2.09%) |
May 14, 2019 | 29.96 | 30.20 | 29.88 | 30.12 | 615,335 | +0.16(+0.55%) |
May 13, 2019 | 30.48 | 30.48 | 29.89 | 29.96 | 537,952 | -0.85(-2.76%) |
May 10, 2019 | 30.66 | 30.98 | 30.39 | 30.81 | 447,481 | +0.10(+0.32%) |
May 09, 2019 | 30.35 | 31.02 | 30.35 | 30.71 | 592,680 | +0.15(+0.48%) |
May 08, 2019 | 30.82 | 31.04 | 30.56 | 30.57 | 534,405 | -0.37(-1.19%) |
May 07, 2019 | 30.95 | 31.19 | 30.77 | 30.93 | 1,343,761 | -0.14(-0.45%) |
May 06, 2019 | 30.42 | 31.16 | 30.42 | 31.07 | 648,603 | +0.27(+0.88%) |
May 03, 2019 | 31.07 | 31.24 | 30.66 | 30.80 | 696,136 | -0.43(-1.36%) |
May 02, 2019 | 30.36 | 31.34 | 29.85 | 31.23 | 1,320,253 | +1.51(+5.07%) |
May 01, 2019 | 30.08 | 30.23 | 29.70 | 29.72 | 834,197 | -0.47(-1.55%) |
Apr 30, 2019 | 30.26 | 30.40 | 30.12 | 30.19 | 649,640 | -0.11(-0.38%) |
Apr 29, 2019 | 30.31 | 30.69 | 30.29 | 30.30 | 458,338 | -0.06(-0.19%) |
Apr 26, 2019 | 30.84 | 30.84 | 30.34 | 30.36 | 436,611 | -0.54(-1.75%) |
Apr 25, 2019 | 30.71 | 31.07 | 30.70 | 30.90 | 496,955 | +0.16(+0.53%) |
Apr 24, 2019 | 30.72 | 30.77 | 30.40 | 30.74 | 461,959 | +0.06(+0.19%) |
Apr 23, 2019 | 30.52 | 30.71 | 30.45 | 30.68 | 422,615 | +0.17(+0.56%) |
Apr 22, 2019 | 30.38 | 30.57 | 30.22 | 30.51 | 539,678 | +0.06(+0.19%) |
Apr 18, 2019 | 30.36 | 30.46 | 30.21 | 30.45 | 387,149 | +0.07(+0.24%) |
Apr 17, 2019 | 30.43 | 30.52 | 30.36 | 30.38 | 297,388 | +0.01(+0.03%) |
Apr 16, 2019 | 30.31 | 30.41 | 30.26 | 30.37 | 485,103 | +0.07(+0.24%) |
Apr 15, 2019 | 30.38 | 30.52 | 30.28 | 30.30 | 425,659 | -0.04(-0.13%) |
Apr 12, 2019 | 30.23 | 30.41 | 30.07 | 30.34 | 420,368 | +0.23(+0.76%) |
Apr 11, 2019 | 30.22 | 30.30 | 30.04 | 30.11 | 274,311 | -0.07(-0.22%) |
Apr 10, 2019 | 30.09 | 30.28 | 29.80 | 30.17 | 361,419 | +0.16(+0.52%) |
Apr 09, 2019 | 29.89 | 30.11 | 29.81 | 30.02 | 514,406 | +0.02(+0.08%) |
Apr 08, 2019 | 29.94 | 30.17 | 29.80 | 29.99 | 390,930 | +0.06(+0.19%) |
Apr 05, 2019 | 30.13 | 30.35 | 29.85 | 29.94 | 413,773 | -0.20(-0.65%) |
Apr 04, 2019 | 29.86 | 30.31 | 29.86 | 30.13 | 621,433 | +0.23(+0.77%) |
Apr 03, 2019 | 30.21 | 30.22 | 29.90 | 29.90 | 1,008,233 | -0.22(-0.73%) |
Apr 02, 2019 | 29.97 | 30.16 | 29.62 | 30.12 | 637,969 | +0.16(+0.52%) |
Apr 01, 2019 | 29.64 | 30.09 | 29.35 | 29.97 | 660,084 | +0.52(+1.75%) |
Mar 29, 2019 | 29.40 | 29.50 | 29.21 | 29.45 | 669,023 | +0.10(+0.33%) |
Mar 28, 2019 | 29.58 | 29.74 | 29.29 | 29.35 | 459,370 | +0.02(+0.06%) |
Mar 27, 2019 | 29.08 | 29.48 | 28.73 | 29.34 | 746,857 | -0.33(-1.10%) |
Mar 26, 2019 | 30.22 | 30.27 | 29.63 | 29.67 | 495,109 | -0.41(-1.36%) |
Mar 25, 2019 | 29.88 | 30.15 | 29.78 | 30.07 | 679,714 | +0.20(+0.69%) |
Mar 22, 2019 | 29.72 | 29.91 | 29.62 | 29.87 | 437,222 | -0.01(-0.03%) |
Mar 21, 2019 | 29.58 | 29.89 | 29.49 | 29.88 | 367,127 | +0.25(+0.86%) |
Mar 20, 2019 | 29.87 | 29.87 | 29.37 | 29.62 | 439,789 | -0.31(-1.04%) |
Mar 19, 2019 | 29.72 | 30.03 | 29.61 | 29.94 | 936,558 | +0.29(+0.97%) |
Mar 18, 2019 | 29.33 | 29.67 | 29.26 | 29.65 | 475,208 | +0.33(+1.12%) |
Mar 15, 2019 | 29.46 | 29.46 | 29.05 | 29.32 | 513,430 | -0.10(-0.33%) |
Mar 14, 2019 | 29.08 | 29.45 | 28.99 | 29.42 | 818,117 | +0.32(+1.10%) |
Mar 13, 2019 | 28.93 | 29.19 | 28.90 | 29.10 | 522,944 | +0.19(+0.65%) |
Mar 12, 2019 | 29.10 | 29.10 | 28.74 | 28.91 | 608,165 | -0.11(-0.37%) |
Mar 11, 2019 | 29.03 | 29.12 | 28.86 | 29.02 | 978,986 | +0.07(+0.25%) |
Mar 08, 2019 | 28.78 | 28.99 | 28.72 | 28.94 | 616,996 | +0.06(+0.20%) |
Mar 07, 2019 | 28.93 | 28.98 | 28.80 | 28.89 | 329,727 | -0.06(-0.20%) |
Mar 06, 2019 | 28.99 | 29.15 | 28.86 | 28.94 | 496,291 | +0.11(+0.38%) |
Mar 05, 2019 | 28.95 | 29.11 | 28.83 | 28.84 | 366,986 | -0.11(-0.36%) |
Mar 04, 2019 | 29.35 | 29.59 | 28.86 | 28.94 | 505,726 | -0.24(-0.81%) |
Mar 01, 2019 | 29.15 | 29.75 | 29.15 | 29.18 | 583,192 | +0.23(+0.79%) |
Feb 28, 2019 | 29.01 | 29.24 | 28.91 | 28.95 | 447,634 | -0.11(-0.39%) |
Feb 27, 2019 | 28.91 | 29.31 | 28.91 | 29.06 | 560,995 | +0.02(+0.06%) |
Feb 26, 2019 | 28.71 | 29.09 | 28.71 | 29.05 | 1,034,411 | +0.35(+1.22%) |
Feb 25, 2019 | 28.59 | 28.88 | 28.48 | 28.70 | 937,772 | +0.23(+0.80%) |
Feb 22, 2019 | 27.76 | 28.58 | 27.58 | 28.47 | 1,456,440 | +0.90(+3.27%) |
Feb 21, 2019 | 26.57 | 27.97 | 26.12 | 27.57 | 2,271,045 | -0.16(-0.59%) |
Feb 20, 2019 | 27.89 | 28.05 | 27.58 | 27.73 | 1,410,141 | -0.15(-0.52%) |
Feb 19, 2019 | 27.88 | 28.12 | 27.79 | 27.88 | 1,024,278 | -0.11(-0.41%) |
Feb 15, 2019 | 28.15 | 28.15 | 27.95 | 27.99 | 815,828 | +0.00(+0.00%) |
Feb 14, 2019 | 27.71 | 28.13 | 27.45 | 27.99 | 770,957 | +0.19(+0.67%) |
Feb 13, 2019 | 27.80 | 27.93 | 27.79 | 27.80 | 1,102,579 | +0.02(+0.06%) |
Feb 12, 2019 | 27.88 | 27.88 | 27.62 | 27.79 | 1,075,843 | +0.02(+0.09%) |
Feb 11, 2019 | 27.98 | 28.04 | 27.63 | 27.76 | 508,791 | -0.17(-0.61%) |
Feb 08, 2019 | 28.01 | 28.16 | 27.79 | 27.93 | 394,668 | -0.06(-0.23%) |
Feb 07, 2019 | 27.74 | 28.10 | 27.64 | 28.00 | 485,496 | +0.12(+0.44%) |
Feb 06, 2019 | 27.75 | 27.89 | 27.48 | 27.88 | 303,831 | +0.11(+0.41%) |
Feb 05, 2019 | 27.77 | 27.94 | 27.50 | 27.76 | 394,787 | +0.15(+0.56%) |
Feb 04, 2019 | 26.72 | 27.70 | 26.60 | 27.61 | 338,953 | +0.03(+0.12%) |
Feb 01, 2019 | 27.58 | 27.74 | 27.24 | 27.58 | 582,206 | +0.08(+0.30%) |
Jan 31, 2019 | 27.30 | 27.55 | 27.03 | 27.50 | 541,285 | +0.29(+1.07%) |
Jan 30, 2019 | 27.53 | 27.59 | 27.16 | 27.20 | 694,372 | -0.15(-0.56%) |
Jan 29, 2019 | 27.20 | 27.59 | 27.20 | 27.36 | 802,045 | +0.11(+0.39%) |
Jan 28, 2019 | 26.80 | 27.27 | 26.80 | 27.25 | 368,486 | +0.29(+1.08%) |
Jan 25, 2019 | 26.74 | 27.03 | 26.66 | 26.96 | 417,956 | +0.52(+1.96%) |
Jan 24, 2019 | 26.82 | 26.99 | 26.29 | 26.44 | 443,887 | -0.45(-1.69%) |
Jan 23, 2019 | 26.68 | 26.99 | 26.64 | 26.90 | 740,210 | +0.39(+1.47%) |
Jan 22, 2019 | 26.36 | 26.58 | 26.24 | 26.51 | 356,060 | -0.09(-0.34%) |
Jan 18, 2019 | 26.85 | 26.91 | 26.54 | 26.60 | 345,997 | +0.13(+0.49%) |
Jan 17, 2019 | 26.23 | 26.76 | 26.14 | 26.47 | 603,825 | +0.24(+0.90%) |
Jan 16, 2019 | 25.97 | 26.27 | 25.95 | 26.23 | 741,059 | +0.36(+1.38%) |
Jan 15, 2019 | 25.49 | 25.87 | 25.49 | 25.87 | 799,061 | +0.41(+1.59%) |
Jan 14, 2019 | 25.35 | 25.65 | 25.31 | 25.47 | 547,063 | -0.02(-0.10%) |
Jan 11, 2019 | 25.81 | 25.85 | 25.17 | 25.49 | 755,081 | -0.37(-1.41%) |
Jan 10, 2019 | 25.53 | 26.06 | 25.53 | 25.86 | 1,094,422 | -0.12(-0.47%) |
Jan 09, 2019 | 25.61 | 25.99 | 25.61 | 25.98 | 608,319 | +0.41(+1.62%) |
Jan 08, 2019 | 25.36 | 25.64 | 25.35 | 25.56 | 508,210 | +0.35(+1.38%) |
Jan 07, 2019 | 24.74 | 25.35 | 24.60 | 25.22 | 595,877 | +0.55(+2.24%) |
Jan 04, 2019 | 24.52 | 24.78 | 24.40 | 24.66 | 365,712 | +0.48(+1.98%) |
Jan 03, 2019 | 24.54 | 24.61 | 24.08 | 24.18 | 530,668 | -0.44(-1.78%) |
Jan 02, 2019 | 24.40 | 24.70 | 24.21 | 24.62 | 587,989 | -0.02(-0.07%) |
Dec 31, 2018 | 24.59 | 24.80 | 24.41 | 24.64 | 515,422 | +0.10(+0.40%) |
Dec 28, 2018 | 25.00 | 25.05 | 24.46 | 24.54 | 364,726 | -0.29(-1.18%) |
Dec 27, 2018 | 24.79 | 24.92 | 24.40 | 24.83 | 681,795 | -0.22(-0.87%) |
Dec 26, 2018 | 24.31 | 25.16 | 24.18 | 25.05 | 467,574 | +0.84(+3.45%) |
Dec 24, 2018 | 24.21 | 24.58 | 24.07 | 24.22 | 230,541 | -0.04(-0.17%) |
Dec 21, 2018 | 24.52 | 25.00 | 24.23 | 24.26 | 503,593 | -0.29(-1.19%) |
Dec 20, 2018 | 24.96 | 24.98 | 24.31 | 24.55 | 788,440 | -0.42(-1.69%) |
Dec 19, 2018 | 25.50 | 25.69 | 24.84 | 24.97 | 629,602 | -0.50(-1.94%) |
Dec 18, 2018 | 25.64 | 26.03 | 25.43 | 25.47 | 448,377 | -0.06(-0.25%) |
Dec 17, 2018 | 26.16 | 26.32 | 25.43 | 25.53 | 515,602 | -0.77(-2.93%) |
Dec 14, 2018 | 26.32 | 26.55 | 26.05 | 26.30 | 612,887 | -0.24(-0.89%) |
Dec 13, 2018 | 26.39 | 26.60 | 26.08 | 26.54 | 574,072 | +0.09(+0.34%) |
Dec 12, 2018 | 25.95 | 26.59 | 25.95 | 26.45 | 523,417 | +0.61(+2.36%) |
Dec 11, 2018 | 26.53 | 26.64 | 25.82 | 25.84 | 539,513 | -0.48(-1.82%) |
Dec 10, 2018 | 26.23 | 26.54 | 26.17 | 26.32 | 373,734 | +0.03(+0.12%) |
Dec 07, 2018 | 27.06 | 27.23 | 26.06 | 26.29 | 456,523 | -0.83(-3.05%) |
Dec 06, 2018 | 27.18 | 27.19 | 26.82 | 27.11 | 543,346 | -0.46(-1.68%) |
Dec 04, 2018 | 27.33 | 27.92 | 27.33 | 27.58 | 1,153,323 | +0.21(+0.77%) |
Dec 03, 2018 | 26.91 | 27.37 | 26.87 | 27.37 | 551,248 | +0.71(+2.68%) |
Nov 30, 2018 | 26.15 | 26.77 | 26.15 | 26.65 | 684,601 | +0.42(+1.61%) |
Nov 29, 2018 | 25.94 | 26.47 | 25.93 | 26.23 | 822,285 | +0.24(+0.94%) |
Nov 28, 2018 | 25.73 | 26.04 | 25.60 | 25.99 | 577,926 | +0.22(+0.85%) |
Nov 27, 2018 | 25.65 | 25.82 | 25.52 | 25.77 | 602,972 | -0.02(-0.06%) |
Nov 26, 2018 | 25.79 | 26.08 | 25.72 | 25.78 | 806,479 | +0.18(+0.70%) |
Nov 23, 2018 | 25.29 | 25.72 | 25.19 | 25.61 | 232,636 | +0.18(+0.70%) |
Nov 21, 2018 | 25.43 | 25.43 | 25.43 | 0 | +0.28(+1.10%) | |
Nov 20, 2018 | 25.15 | 25.31 | 24.84 | 25.15 | 857,456 | -0.22(-0.86%) |
Nov 19, 2018 | 25.52 | 25.68 | 25.20 | 25.37 | 648,161 | -0.15(-0.57%) |
Nov 16, 2018 | 25.21 | 25.58 | 25.14 | 25.52 | 603,276 | -0.01(-0.03%) |
Nov 15, 2018 | 25.71 | 25.82 | 25.15 | 25.52 | 1,046,540 | -0.34(-1.32%) |
Nov 14, 2018 | 25.96 | 26.28 | 25.84 | 25.86 | 707,356 | +0.24(+0.95%) |
Nov 13, 2018 | 25.48 | 25.70 | 25.32 | 25.62 | 439,487 | +0.10(+0.41%) |
Nov 12, 2018 | 25.44 | 25.71 | 25.31 | 25.52 | 432,549 | +0.05(+0.19%) |
Nov 09, 2018 | 25.65 | 25.81 | 25.33 | 25.47 | 441,646 | -0.36(-1.40%) |
Nov 08, 2018 | 25.36 | 25.94 | 25.32 | 25.83 | 611,040 | +0.33(+1.29%) |
Nov 07, 2018 | 25.03 | 25.56 | 24.95 | 25.50 | 561,969 | +0.47(+1.87%) |
Nov 06, 2018 | 25.19 | 25.23 | 24.88 | 25.03 | 810,253 | -0.34(-1.33%) |
Nov 05, 2018 | 25.15 | 25.63 | 24.97 | 25.37 | 869,178 | +0.31(+1.25%) |
Nov 02, 2018 | 25.23 | 25.76 | 24.86 | 25.06 | 1,024,421 | +0.51(+2.07%) |
Nov 01, 2018 | 23.74 | 24.72 | 23.19 | 24.55 | 1,446,039 | +0.47(+1.97%) |
Oct 31, 2018 | 24.10 | 24.16 | 23.87 | 24.08 | 567,226 | +0.12(+0.50%) |
Oct 30, 2018 | 23.93 | 24.51 | 23.87 | 23.96 | 928,081 | +0.02(+0.10%) |
Oct 29, 2018 | 24.33 | 24.37 | 23.75 | 23.93 | 507,692 | +0.06(+0.24%) |
Oct 26, 2018 | 23.89 | 24.09 | 23.52 | 23.87 | 559,295 | -0.23(-0.97%) |
Oct 25, 2018 | 23.95 | 24.19 | 23.75 | 24.11 | 530,008 | +0.42(+1.77%) |
Oct 24, 2018 | 24.00 | 24.16 | 23.68 | 23.69 | 720,774 | -0.35(-1.44%) |
Oct 23, 2018 | 23.65 | 24.09 | 23.34 | 24.04 | 551,626 | +0.12(+0.51%) |
Oct 22, 2018 | 23.59 | 24.01 | 23.48 | 23.91 | 469,445 | +0.27(+1.16%) |
Oct 19, 2018 | 23.87 | 24.09 | 23.61 | 23.64 | 528,236 | -0.13(-0.54%) |
Oct 18, 2018 | 23.91 | 24.20 | 23.73 | 23.77 | 296,103 | -0.27(-1.14%) |
Oct 17, 2018 | 24.04 | 24.08 | 23.74 | 24.04 | 393,198 | -0.09(-0.37%) |
Oct 16, 2018 | 23.83 | 24.22 | 23.78 | 24.13 | 520,369 | +0.43(+1.83%) |
Oct 15, 2018 | 23.50 | 23.80 | 23.46 | 23.70 | 426,629 | +0.23(+0.99%) |
Oct 12, 2018 | 23.40 | 23.62 | 23.28 | 23.46 | 877,454 | +0.27(+1.18%) |
Oct 11, 2018 | 22.77 | 23.26 | 22.63 | 23.19 | 685,504 | +0.37(+1.62%) |
Oct 10, 2018 | 23.45 | 23.51 | 22.73 | 22.82 | 763,133 | -0.80(-3.37%) |
Oct 09, 2018 | 23.85 | 24.00 | 23.48 | 23.62 | 653,345 | -0.23(-0.95%) |
Oct 08, 2018 | 23.36 | 23.84 | 23.30 | 23.84 | 454,440 | +0.27(+1.13%) |
Oct 05, 2018 | 23.66 | 23.66 | 23.34 | 23.58 | 613,957 | -0.08(-0.34%) |
Oct 04, 2018 | 24.07 | 24.07 | 23.46 | 23.66 | 532,957 | -0.51(-2.10%) |
Oct 03, 2018 | 24.12 | 24.21 | 24.05 | 24.16 | 518,570 | +0.04(+0.17%) |
Oct 02, 2018 | 24.56 | 24.67 | 23.98 | 24.12 | 789,936 | -0.49(-1.99%) |
Oct 01, 2018 | 24.66 | 25.02 | 24.57 | 24.62 | 654,427 | +0.12(+0.49%) |
Sep 28, 2018 | 24.42 | 24.67 | 24.31 | 24.49 | 511,962 | +0.15(+0.63%) |
Sep 27, 2018 | 24.21 | 24.45 | 24.20 | 24.34 | 238,683 | +0.11(+0.46%) |
Sep 26, 2018 | 23.88 | 24.43 | 23.87 | 24.23 | 410,259 | +0.33(+1.38%) |
Sep 25, 2018 | 24.03 | 24.03 | 23.90 | 23.90 | 414,229 | -0.08(-0.34%) |
Sep 24, 2018 | 24.37 | 24.37 | 23.97 | 23.98 | 359,051 | -0.46(-1.88%) |
Sep 21, 2018 | 24.31 | 24.51 | 24.29 | 24.44 | 420,651 | +0.13(+0.53%) |
Sep 20, 2018 | 24.21 | 24.35 | 24.08 | 24.31 | 488,291 | +0.21(+0.87%) |
Sep 19, 2018 | 24.19 | 24.47 | 23.93 | 24.10 | 562,497 | -0.04(-0.17%) |
Sep 18, 2018 | 24.27 | 24.46 | 24.14 | 24.14 | 511,895 | -0.42(-1.70%) |
Sep 17, 2018 | 24.28 | 24.66 | 24.26 | 24.56 | 487,069 | +0.38(+1.56%) |
Sep 14, 2018 | 24.38 | 24.38 | 24.04 | 24.18 | 648,866 | -0.19(-0.76%) |
Sep 13, 2018 | 24.23 | 24.39 | 23.96 | 24.37 | 989,415 | +0.21(+0.87%) |
Sep 12, 2018 | 23.83 | 24.17 | 23.75 | 24.16 | 838,717 | +0.32(+1.35%) |
Sep 11, 2018 | 23.56 | 23.85 | 23.53 | 23.83 | 598,605 | +0.14(+0.61%) |
Sep 10, 2018 | 23.28 | 23.83 | 23.28 | 23.69 | 399,673 | +0.43(+1.87%) |
Sep 07, 2018 | 23.21 | 23.42 | 23.17 | 23.25 | 363,628 | -0.06(-0.24%) |
Sep 06, 2018 | 23.46 | 23.51 | 23.21 | 23.31 | 327,565 | -0.06(-0.28%) |
Sep 05, 2018 | 23.33 | 23.42 | 23.15 | 23.38 | 438,760 | +0.04(+0.17%) |
Sep 04, 2018 | 23.53 | 23.58 | 23.30 | 23.34 | 363,669 | -0.37(-1.56%) |
Aug 31, 2018 | 23.71 | 23.71 | 23.71 | 0 | -0.38(-1.57%) | |
Aug 30, 2018 | 24.05 | 24.25 | 23.98 | 24.08 | 522,952 | -0.08(-0.33%) |
Aug 29, 2018 | 23.71 | 24.23 | 23.62 | 24.16 | 470,212 | +0.42(+1.76%) |
Aug 28, 2018 | 23.73 | 23.91 | 23.60 | 23.75 | 315,790 | +0.07(+0.31%) |
Aug 27, 2018 | 23.53 | 23.85 | 23.53 | 23.67 | 560,000 | +0.13(+0.55%) |
Aug 24, 2018 | 23.54 | 23.65 | 23.43 | 23.54 | 357,541 | +0.01(+0.03%) |
Aug 23, 2018 | 23.83 | 23.83 | 23.46 | 23.54 | 685,235 | -0.34(-1.42%) |
Aug 22, 2018 | 24.06 | 24.18 | 23.77 | 23.87 | 735,076 | -0.22(-0.90%) |
Aug 21, 2018 | 24.09 | 24.28 | 23.96 | 24.09 | 875,891 | +0.10(+0.44%) |
Aug 20, 2018 | 24.01 | 24.09 | 23.84 | 23.99 | 817,713 | -0.02(-0.10%) |
Aug 17, 2018 | 23.74 | 24.05 | 23.63 | 24.01 | 635,449 | +0.29(+1.22%) |
Aug 16, 2018 | 23.86 | 24.17 | 23.69 | 23.72 | 977,233 | -0.06(-0.24%) |
Aug 15, 2018 | 23.84 | 24.04 | 23.59 | 23.78 | 1,134,207 | -0.00(-0.00%) |
Aug 14, 2018 | 23.82 | 23.83 | 23.33 | 23.78 | 1,343,656 | -0.02(-0.07%) |
Aug 13, 2018 | 24.07 | 24.16 | 23.65 | 23.79 | 750,434 | -0.30(-1.23%) |
Aug 10, 2018 | 24.36 | 24.55 | 24.01 | 24.09 | 660,327 | -0.43(-1.76%) |
Aug 09, 2018 | 24.51 | 24.75 | 24.47 | 24.52 | 630,304 | +0.06(+0.26%) |
Aug 08, 2018 | 24.46 | 24.55 | 24.24 | 24.46 | 1,084,268 | +0.07(+0.29%) |
Aug 07, 2018 | 24.92 | 24.92 | 24.24 | 24.39 | 1,656,546 | -0.50(-2.02%) |
Aug 06, 2018 | 24.86 | 25.21 | 24.71 | 24.89 | 687,918 | +0.02(+0.10%) |
Aug 03, 2018 | 24.78 | 24.97 | 24.30 | 24.86 | 2,353,943 | -0.31(-1.24%) |
Aug 02, 2018 | 22.42 | 25.41 | 22.33 | 25.17 | 5,322,213 | +4.44(+21.44%) |
Aug 01, 2018 | 20.42 | 20.79 | 20.35 | 20.73 | 1,340,676 | +0.26(+1.29%) |
Jul 31, 2018 | 20.32 | 20.63 | 20.24 | 20.47 | 777,127 | +0.21(+1.02%) |
Jul 30, 2018 | 20.65 | 20.71 | 20.21 | 20.26 | 959,182 | -0.38(-1.86%) |
Jul 27, 2018 | 21.01 | 21.01 | 20.56 | 20.64 | 889,167 | -0.33(-1.56%) |
Jul 26, 2018 | 20.90 | 21.07 | 20.77 | 20.97 | 577,889 | +0.04(+0.19%) |
Jul 25, 2018 | 20.83 | 21.01 | 20.70 | 20.93 | 1,947,910 | -0.15(-0.72%) |
Jul 24, 2018 | 21.32 | 21.73 | 20.95 | 21.08 | 2,974,767 | -1.40(-6.25%) |
Jul 23, 2018 | 22.92 | 22.92 | 22.34 | 22.49 | 535,019 | -0.43(-1.88%) |
Jul 20, 2018 | 22.77 | 23.06 | 22.77 | 22.92 | 442,890 | +0.17(+0.74%) |
Jul 19, 2018 | 22.37 | 22.88 | 22.32 | 22.75 | 650,206 | +0.22(+0.96%) |
Jul 18, 2018 | 22.88 | 23.08 | 22.50 | 22.53 | 595,903 | -0.39(-1.71%) |
Jul 17, 2018 | 22.53 | 23.00 | 22.49 | 22.92 | 367,588 | +0.29(+1.27%) |
Jul 16, 2018 | 22.61 | 22.81 | 22.55 | 22.64 | 267,644 | -0.02(-0.07%) |
Jul 13, 2018 | 22.49 | 22.68 | 22.45 | 22.65 | 267,379 | +0.16(+0.71%) |
Jul 12, 2018 | 22.49 | 22.60 | 22.17 | 22.49 | 260,220 | +0.10(+0.43%) |
Jul 11, 2018 | 22.33 | 22.53 | 22.10 | 22.40 | 932,584 | -0.06(-0.25%) |
Jul 10, 2018 | 22.13 | 22.51 | 21.98 | 22.45 | 873,629 | +0.47(+2.14%) |
Jul 09, 2018 | 22.05 | 22.21 | 21.89 | 21.98 | 393,614 | -0.02(-0.07%) |
Jul 06, 2018 | 22.02 | 22.13 | 22.00 | 22.00 | 510,933 | +0.02(+0.07%) |
Jul 05, 2018 | 22.02 | 22.13 | 21.90 | 21.98 | 686,358 | +0.07(+0.33%) |
Jul 03, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.23(-1.05%) | |
Jul 02, 2018 | 22.27 | 22.29 | 21.71 | 22.14 | 644,008 | -0.33(-1.46%) |
Jun 29, 2018 | 22.65 | 22.47 | 937,499 | +0.26(+1.19%) | ||
Jun 28, 2018 | 22.15 | 22.46 | 22.11 | 22.21 | 1,200,662 | +0.06(+0.29%) |
Jun 27, 2018 | 22.34 | 22.35 | 22.12 | 22.14 | 559,221 | -0.22(-0.96%) |
Jun 26, 2018 | 22.44 | 22.75 | 22.31 | 22.36 | 455,444 | +0.01(+0.04%) |
Jun 25, 2018 | 22.58 | 22.64 | 22.33 | 22.35 | 385,971 | -0.30(-1.30%) |
Jun 22, 2018 | 22.94 | 22.94 | 22.65 | 22.65 | 492,660 | -0.28(-1.22%) |
Jun 21, 2018 | 23.00 | 23.02 | 22.85 | 22.92 | 300,725 | -0.14(-0.59%) |
Jun 20, 2018 | 23.02 | 23.21 | 22.89 | 23.06 | 269,897 | +0.11(+0.49%) |
Jun 19, 2018 | 23.21 | 23.32 | 22.92 | 22.95 | 405,366 | -0.49(-2.08%) |
Jun 18, 2018 | 23.44 | 23.47 | 23.08 | 23.44 | 428,933 | -0.12(-0.51%) |
Jun 15, 2018 | 23.78 | 23.06 | 23.56 | 1,037,352 | +0.49(+2.15%) | |
Jun 14, 2018 | 23.11 | 23.16 | 22.94 | 23.06 | 426,232 | -0.02(-0.07%) |
Jun 13, 2018 | 23.01 | 23.20 | 22.98 | 23.08 | 471,741 | +0.07(+0.31%) |
Jun 12, 2018 | 23.00 | 23.04 | 22.87 | 23.00 | 552,791 | -0.01(-0.03%) |
Jun 11, 2018 | 23.08 | 23.08 | 22.95 | 23.01 | 357,995 | -0.07(-0.31%) |
Jun 08, 2018 | 22.84 | 23.12 | 22.82 | 23.08 | 322,541 | +0.21(+0.91%) |
Jun 07, 2018 | 23.20 | 23.20 | 22.86 | 22.88 | 264,117 | -0.19(-0.83%) |
Jun 06, 2018 | 23.07 | 285,211 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.56 | 23.56 | 22.94 | 23.07 | 449,027 | -0.41(-1.73%) |
Jun 04, 2018 | 23.11 | 23.56 | 23.11 | 23.48 | 501,154 | +0.41(+1.76%) |