Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.95 | 32.06 | 31.68 | 31.83 | 2,096,845 | +0.00(+0.00%) |
Apr 29, 2019 | 31.84 | 31.97 | 31.58 | 31.83 | 1,497,060 | +0.07(+0.21%) |
Apr 26, 2019 | 31.36 | 32.06 | 31.27 | 31.76 | 1,985,233 | +0.53(+1.69%) |
Apr 25, 2019 | 31.64 | 31.89 | 30.96 | 31.23 | 1,808,876 | -0.55(-1.72%) |
Apr 24, 2019 | 31.78 | 32.05 | 31.46 | 31.78 | 1,799,917 | +0.08(+0.24%) |
Apr 23, 2019 | 31.64 | 32.03 | 31.64 | 31.70 | 2,050,921 | +0.08(+0.24%) |
Apr 22, 2019 | 32.20 | 32.35 | 31.49 | 31.63 | 2,086,512 | -0.67(-2.08%) |
Apr 18, 2019 | 32.51 | 32.62 | 32.22 | 32.30 | 920,227 | -0.23(-0.71%) |
Apr 17, 2019 | 32.78 | 32.79 | 32.36 | 32.53 | 1,232,295 | -0.07(-0.21%) |
Apr 16, 2019 | 32.46 | 32.78 | 32.23 | 32.59 | 1,695,205 | +0.25(+0.77%) |
Apr 15, 2019 | 32.59 | 32.78 | 32.32 | 32.35 | 1,133,209 | -0.31(-0.94%) |
Apr 12, 2019 | 32.72 | 32.94 | 32.53 | 32.65 | 1,226,136 | +0.11(+0.32%) |
Apr 11, 2019 | 32.52 | 32.63 | 32.24 | 32.55 | 1,298,859 | +0.10(+0.30%) |
Apr 10, 2019 | 32.06 | 32.53 | 31.92 | 32.45 | 1,543,809 | +0.52(+1.62%) |
Apr 09, 2019 | 32.08 | 32.32 | 31.86 | 31.93 | 1,337,000 | -0.30(-0.92%) |
Apr 08, 2019 | 32.15 | 32.35 | 31.82 | 32.23 | 1,619,225 | +0.01(+0.03%) |
Apr 05, 2019 | 32.20 | 32.48 | 32.12 | 32.22 | 1,757,962 | +0.00(+0.00%) |
Apr 04, 2019 | 32.18 | 32.59 | 32.02 | 32.22 | 2,422,485 | +0.11(+0.33%) |
Apr 03, 2019 | 32.43 | 32.51 | 32.02 | 32.12 | 1,238,783 | -0.06(-0.18%) |
Apr 02, 2019 | 32.13 | 32.23 | 31.75 | 32.17 | 1,397,347 | +0.04(+0.12%) |
Apr 01, 2019 | 31.74 | 32.16 | 31.60 | 32.13 | 1,360,457 | +0.64(+2.04%) |
Mar 29, 2019 | 31.70 | 31.77 | 31.20 | 31.49 | 2,071,857 | +0.05(+0.15%) |
Mar 28, 2019 | 31.49 | 31.60 | 30.91 | 31.44 | 2,099,930 | +0.06(+0.18%) |
Mar 27, 2019 | 31.33 | 31.62 | 30.94 | 31.39 | 1,838,324 | +0.12(+0.40%) |
Mar 26, 2019 | 31.51 | 31.80 | 30.97 | 31.26 | 1,903,844 | +0.03(+0.09%) |
Mar 25, 2019 | 31.23 | 31.67 | 31.07 | 31.23 | 2,635,973 | -0.02(-0.06%) |
Mar 22, 2019 | 32.15 | 32.27 | 31.19 | 31.25 | 2,183,472 | -1.07(-3.32%) |
Mar 21, 2019 | 32.02 | 32.43 | 32.02 | 32.33 | 2,134,353 | +0.35(+1.11%) |
Mar 20, 2019 | 32.58 | 32.58 | 31.66 | 31.97 | 2,056,459 | -0.60(-1.85%) |
Mar 19, 2019 | 32.91 | 32.98 | 32.45 | 32.58 | 1,844,464 | -0.13(-0.41%) |
Mar 18, 2019 | 32.83 | 33.41 | 32.67 | 32.71 | 2,086,299 | -0.12(-0.38%) |
Mar 15, 2019 | 32.83 | 32.97 | 32.57 | 32.83 | 2,325,441 | +0.07(+0.20%) |
Mar 14, 2019 | 33.12 | 33.25 | 32.67 | 32.77 | 1,163,770 | -0.30(-0.90%) |
Mar 13, 2019 | 32.93 | 33.17 | 32.85 | 33.06 | 1,892,519 | +0.28(+0.85%) |
Mar 12, 2019 | 32.53 | 32.93 | 32.34 | 32.79 | 1,669,226 | +0.21(+0.65%) |
Mar 11, 2019 | 32.09 | 32.67 | 31.87 | 32.58 | 1,723,151 | +0.61(+1.92%) |
Mar 08, 2019 | 31.73 | 32.12 | 31.55 | 31.96 | 1,508,465 | +0.09(+0.27%) |
Mar 07, 2019 | 31.97 | 32.23 | 31.86 | 31.88 | 1,288,772 | -0.12(-0.39%) |
Mar 06, 2019 | 32.28 | 32.28 | 31.85 | 32.00 | 2,058,357 | -0.23(-0.71%) |
Mar 05, 2019 | 31.86 | 32.35 | 31.82 | 32.23 | 3,768,452 | +0.37(+1.17%) |
Mar 04, 2019 | 32.08 | 32.28 | 31.48 | 31.86 | 1,641,896 | -0.09(-0.27%) |
Mar 01, 2019 | 31.84 | 31.95 | 31.42 | 31.94 | 2,292,792 | +0.45(+1.43%) |
Feb 28, 2019 | 32.01 | 32.14 | 31.47 | 31.49 | 2,238,726 | -0.42(-1.32%) |
Feb 27, 2019 | 31.04 | 32.12 | 31.02 | 31.91 | 2,799,795 | +0.83(+2.68%) |
Feb 26, 2019 | 30.95 | 31.15 | 30.88 | 31.08 | 1,530,936 | -0.02(-0.06%) |
Feb 25, 2019 | 31.26 | 31.48 | 31.05 | 31.10 | 2,179,202 | -0.01(-0.03%) |
Feb 22, 2019 | 30.92 | 31.27 | 30.80 | 31.11 | 1,540,906 | +0.31(+1.00%) |
Feb 21, 2019 | 30.49 | 30.89 | 30.15 | 30.80 | 2,020,176 | +0.25(+0.82%) |
Feb 20, 2019 | 30.67 | 30.75 | 30.41 | 30.55 | 2,098,621 | -0.09(-0.28%) |
Feb 19, 2019 | 30.49 | 30.75 | 30.28 | 30.64 | 2,647,587 | -0.07(-0.22%) |
Feb 15, 2019 | 30.82 | 30.92 | 29.15 | 30.71 | 2,316,053 | +0.07(+0.22%) |
Feb 14, 2019 | 30.01 | 30.67 | 29.85 | 30.64 | 2,397,727 | +0.57(+1.88%) |
Feb 13, 2019 | 30.13 | 30.28 | 29.71 | 30.07 | 2,302,329 | -0.05(-0.16%) |
Feb 12, 2019 | 30.21 | 30.70 | 29.97 | 30.12 | 3,862,732 | +0.16(+0.54%) |
Feb 11, 2019 | 30.05 | 30.25 | 29.80 | 29.96 | 2,087,788 | -0.11(-0.35%) |
Feb 08, 2019 | 29.11 | 30.08 | 29.00 | 30.06 | 3,282,510 | +0.73(+2.48%) |
Feb 07, 2019 | 28.40 | 29.47 | 28.21 | 29.33 | 6,448,063 | +0.87(+3.07%) |
Feb 06, 2019 | 26.79 | 29.33 | 26.46 | 28.46 | 11,310,078 | +2.67(+10.33%) |
Feb 05, 2019 | 25.85 | 26.03 | 25.54 | 25.80 | 3,919,489 | +0.02(+0.07%) |
Feb 04, 2019 | 25.25 | 25.90 | 25.12 | 25.78 | 2,946,301 | +0.53(+2.09%) |
Feb 01, 2019 | 24.65 | 25.39 | 24.58 | 25.25 | 2,773,360 | +0.60(+2.45%) |
Jan 31, 2019 | 24.97 | 25.16 | 24.52 | 24.65 | 2,634,964 | -0.27(-1.08%) |
Jan 30, 2019 | 25.25 | 25.25 | 24.75 | 24.92 | 1,640,652 | -0.18(-0.73%) |
Jan 29, 2019 | 24.96 | 25.18 | 24.61 | 25.10 | 1,103,947 | +0.15(+0.61%) |
Jan 28, 2019 | 24.97 | 25.11 | 24.74 | 24.94 | 1,595,976 | -0.08(-0.31%) |
Jan 25, 2019 | 24.84 | 25.16 | 24.63 | 25.02 | 1,759,858 | +0.33(+1.32%) |
Jan 24, 2019 | 23.76 | 24.71 | 23.72 | 24.70 | 2,112,697 | +0.93(+3.91%) |
Jan 23, 2019 | 23.97 | 23.97 | 23.49 | 23.77 | 892,783 | +0.03(+0.12%) |
Jan 22, 2019 | 23.96 | 24.03 | 23.45 | 23.74 | 1,811,183 | -0.40(-1.67%) |
Jan 18, 2019 | 24.59 | 24.71 | 23.89 | 24.14 | 2,116,503 | -0.31(-1.25%) |
Jan 17, 2019 | 23.96 | 24.45 | 23.88 | 24.45 | 2,405,630 | +0.34(+1.39%) |
Jan 16, 2019 | 23.63 | 24.12 | 23.63 | 24.11 | 2,196,583 | +0.52(+2.19%) |
Jan 15, 2019 | 23.56 | 23.67 | 23.17 | 23.59 | 1,648,165 | +0.06(+0.24%) |
Jan 14, 2019 | 23.26 | 23.60 | 23.06 | 23.54 | 2,183,109 | +0.26(+1.11%) |
Jan 11, 2019 | 22.66 | 23.30 | 22.65 | 23.28 | 1,604,954 | +0.49(+2.15%) |
Jan 10, 2019 | 22.69 | 23.07 | 22.66 | 22.79 | 1,867,263 | +0.02(+0.08%) |
Jan 09, 2019 | 22.56 | 22.88 | 22.43 | 22.77 | 2,219,648 | +0.34(+1.50%) |
Jan 08, 2019 | 22.04 | 22.43 | 21.98 | 22.43 | 1,931,075 | +0.56(+2.54%) |
Jan 07, 2019 | 21.55 | 21.96 | 21.46 | 21.88 | 2,113,597 | +0.37(+1.74%) |
Jan 04, 2019 | 20.77 | 21.65 | 20.73 | 21.50 | 2,127,214 | +1.03(+5.05%) |
Jan 03, 2019 | 20.81 | 20.96 | 20.42 | 20.47 | 1,608,289 | -0.44(-2.11%) |
Jan 02, 2019 | 21.00 | 21.29 | 20.87 | 20.91 | 2,116,878 | -0.42(-1.97%) |
Dec 31, 2018 | 21.65 | 21.73 | 20.96 | 21.33 | 1,975,695 | -0.11(-0.49%) |
Dec 28, 2018 | 21.80 | 21.87 | 21.26 | 21.44 | 1,374,951 | -0.19(-0.88%) |
Dec 27, 2018 | 21.39 | 21.63 | 20.74 | 21.63 | 2,345,171 | -0.08(-0.35%) |
Dec 26, 2018 | 21.04 | 21.71 | 20.76 | 21.70 | 1,324,924 | +0.78(+3.70%) |
Dec 24, 2018 | 20.93 | 21.24 | 20.75 | 20.93 | 1,407,971 | -0.25(-1.18%) |
Dec 21, 2018 | 21.56 | 22.08 | 21.07 | 21.18 | 2,489,291 | -0.39(-1.82%) |
Dec 20, 2018 | 22.02 | 22.13 | 21.31 | 21.57 | 2,448,876 | -0.59(-2.68%) |
Dec 19, 2018 | 22.55 | 23.02 | 22.05 | 22.16 | 2,757,825 | -0.39(-1.74%) |
Dec 18, 2018 | 22.42 | 22.66 | 22.10 | 22.56 | 2,678,279 | +0.27(+1.20%) |
Dec 17, 2018 | 23.39 | 23.39 | 22.07 | 22.29 | 3,680,679 | -1.15(-4.90%) |
Dec 14, 2018 | 23.96 | 24.37 | 23.32 | 23.44 | 1,670,046 | -0.47(-1.96%) |
Dec 13, 2018 | 24.23 | 24.42 | 23.77 | 23.91 | 1,119,435 | -0.25(-1.03%) |
Dec 12, 2018 | 24.94 | 24.94 | 24.13 | 24.15 | 1,494,430 | -0.44(-1.79%) |
Dec 11, 2018 | 24.81 | 24.90 | 24.45 | 24.59 | 1,399,868 | +0.13(+0.55%) |
Dec 10, 2018 | 23.95 | 24.47 | 23.82 | 24.46 | 2,067,115 | +0.43(+1.79%) |
Dec 07, 2018 | 24.73 | 24.93 | 23.83 | 24.03 | 2,073,190 | -0.77(-3.09%) |
Dec 06, 2018 | 25.05 | 25.09 | 24.55 | 24.80 | 2,369,121 | -0.53(-2.08%) |
Dec 04, 2018 | 25.98 | 26.21 | 25.18 | 25.32 | 3,018,560 | -0.59(-2.29%) |
Dec 03, 2018 | 26.06 | 26.11 | 25.58 | 25.91 | 2,068,445 | +0.24(+0.93%) |
Nov 30, 2018 | 25.79 | 26.06 | 25.67 | 25.68 | 2,170,370 | +0.01(+0.04%) |
Nov 29, 2018 | 25.50 | 25.75 | 25.17 | 25.67 | 2,074,740 | +0.07(+0.26%) |
Nov 28, 2018 | 25.43 | 25.74 | 25.36 | 25.60 | 1,731,244 | +0.43(+1.71%) |
Nov 27, 2018 | 25.24 | 25.47 | 25.08 | 25.17 | 1,598,749 | +0.01(+0.04%) |
Nov 26, 2018 | 25.02 | 25.43 | 24.84 | 25.16 | 1,341,328 | +0.42(+1.70%) |
Nov 23, 2018 | 24.18 | 24.84 | 24.18 | 24.74 | 960,208 | +0.45(+1.85%) |
Nov 21, 2018 | 24.29 | 24.29 | 24.29 | 0 | +0.55(+2.34%) | |
Nov 20, 2018 | 24.21 | 24.36 | 23.47 | 23.73 | 2,347,308 | -0.79(-3.24%) |
Nov 19, 2018 | 25.15 | 25.26 | 24.43 | 24.53 | 1,691,638 | -0.64(-2.55%) |
Nov 16, 2018 | 25.10 | 25.52 | 24.78 | 25.17 | 1,461,264 | -0.19(-0.75%) |
Nov 15, 2018 | 24.88 | 25.45 | 24.67 | 25.36 | 2,113,002 | +0.53(+2.12%) |
Nov 14, 2018 | 25.28 | 25.30 | 24.47 | 24.83 | 2,331,443 | -0.11(-0.46%) |
Nov 13, 2018 | 25.36 | 25.65 | 24.90 | 24.95 | 2,032,997 | -0.28(-1.10%) |
Nov 12, 2018 | 26.33 | 26.43 | 25.19 | 25.23 | 2,674,036 | -1.08(-4.11%) |
Nov 09, 2018 | 26.29 | 26.56 | 26.03 | 26.31 | 2,021,569 | -0.10(-0.36%) |
Nov 08, 2018 | 26.22 | 26.55 | 26.03 | 26.40 | 2,301,950 | -0.07(-0.25%) |
Nov 07, 2018 | 25.88 | 26.85 | 25.71 | 26.47 | 2,777,998 | +0.69(+2.67%) |
Nov 06, 2018 | 25.30 | 25.83 | 24.57 | 25.78 | 3,987,532 | -1.00(-3.75%) |
Nov 05, 2018 | 26.91 | 27.10 | 26.51 | 26.79 | 2,232,211 | +0.15(+0.58%) |
Nov 02, 2018 | 27.06 | 27.23 | 25.97 | 26.63 | 2,441,014 | -0.38(-1.42%) |
Nov 01, 2018 | 26.03 | 27.48 | 25.53 | 27.02 | 4,892,601 | +1.75(+6.93%) |
Oct 31, 2018 | 25.06 | 25.50 | 24.95 | 25.26 | 1,937,387 | +0.44(+1.77%) |
Oct 30, 2018 | 23.68 | 24.84 | 23.68 | 24.82 | 1,759,985 | +1.16(+4.89%) |
Oct 29, 2018 | 24.11 | 24.34 | 23.47 | 23.67 | 1,920,732 | -0.14(-0.60%) |
Oct 26, 2018 | 24.40 | 24.58 | 23.73 | 23.81 | 1,941,003 | -0.84(-3.42%) |
Oct 25, 2018 | 24.16 | 24.74 | 24.10 | 24.65 | 2,295,636 | +0.72(+3.00%) |
Oct 24, 2018 | 25.27 | 25.58 | 23.92 | 23.93 | 3,112,852 | -1.43(-5.62%) |
Oct 23, 2018 | 25.42 | 25.74 | 25.09 | 25.36 | 2,246,093 | -0.32(-1.23%) |
Oct 22, 2018 | 25.43 | 25.75 | 25.25 | 25.68 | 4,600,014 | +0.29(+1.13%) |
Oct 19, 2018 | 25.22 | 25.56 | 24.93 | 25.39 | 2,212,064 | +0.22(+0.87%) |
Oct 18, 2018 | 25.09 | 25.18 | 24.90 | 25.17 | 2,057,062 | +0.06(+0.23%) |
Oct 17, 2018 | 24.87 | 25.30 | 24.76 | 25.11 | 2,491,254 | +0.24(+0.96%) |
Oct 16, 2018 | 24.52 | 24.90 | 24.20 | 24.87 | 2,259,331 | +0.47(+1.92%) |
Oct 15, 2018 | 23.90 | 24.52 | 23.76 | 24.40 | 2,349,115 | +0.49(+2.04%) |
Oct 12, 2018 | 24.11 | 24.53 | 23.63 | 23.91 | 2,632,136 | +0.14(+0.60%) |
Oct 11, 2018 | 23.90 | 24.31 | 23.74 | 23.77 | 3,138,004 | +0.04(+0.16%) |
Oct 10, 2018 | 24.15 | 24.49 | 23.70 | 23.73 | 2,976,315 | -0.70(-2.86%) |
Oct 09, 2018 | 24.23 | 24.65 | 24.07 | 24.43 | 3,853,739 | +0.20(+0.83%) |
Oct 08, 2018 | 23.25 | 24.31 | 23.24 | 24.23 | 5,190,949 | +0.98(+4.20%) |
Oct 05, 2018 | 23.03 | 23.40 | 22.86 | 23.25 | 2,950,638 | +0.24(+1.04%) |
Oct 04, 2018 | 22.43 | 23.36 | 22.32 | 23.02 | 2,857,781 | +0.50(+2.21%) |
Oct 03, 2018 | 22.10 | 22.59 | 21.83 | 22.52 | 2,748,434 | +0.52(+2.35%) |
Oct 02, 2018 | 21.66 | 22.32 | 21.64 | 22.00 | 2,508,931 | +0.28(+1.28%) |
Oct 01, 2018 | 22.27 | 22.27 | 21.52 | 21.72 | 2,873,997 | -0.39(-1.77%) |
Sep 28, 2018 | 21.97 | 22.21 | 21.69 | 22.12 | 2,502,575 | +0.19(+0.87%) |
Sep 27, 2018 | 21.73 | 22.02 | 21.64 | 21.92 | 2,687,765 | +0.29(+1.32%) |
Sep 26, 2018 | 21.83 | 22.16 | 21.57 | 21.64 | 2,510,530 | -0.19(-0.88%) |
Sep 25, 2018 | 21.97 | 22.07 | 21.66 | 21.83 | 2,733,952 | -0.14(-0.65%) |
Sep 24, 2018 | 22.40 | 22.50 | 21.78 | 21.97 | 1,616,478 | -0.48(-2.13%) |
Sep 21, 2018 | 22.26 | 22.50 | 22.12 | 22.45 | 4,742,509 | +0.29(+1.29%) |
Sep 20, 2018 | 21.59 | 22.22 | 21.52 | 22.16 | 2,065,190 | +0.67(+3.11%) |
Sep 19, 2018 | 21.26 | 21.54 | 21.02 | 21.49 | 1,783,342 | +0.19(+0.90%) |
Sep 18, 2018 | 21.40 | 21.76 | 21.26 | 21.30 | 1,814,281 | +0.00(+0.00%) |
Sep 17, 2018 | 21.21 | 21.40 | 20.87 | 21.30 | 1,762,086 | +0.05(+0.22%) |
Sep 14, 2018 | 21.88 | 21.92 | 21.06 | 21.26 | 1,954,368 | -0.53(-2.41%) |
Sep 13, 2018 | 21.16 | 22.02 | 21.16 | 21.78 | 2,443,223 | +0.67(+3.17%) |
Sep 12, 2018 | 20.78 | 21.21 | 20.63 | 21.11 | 2,483,055 | +0.33(+1.61%) |
Sep 11, 2018 | 20.92 | 21.33 | 20.49 | 20.78 | 2,098,939 | -0.24(-1.14%) |
Sep 10, 2018 | 21.83 | 21.83 | 20.52 | 21.02 | 3,490,726 | -0.81(-3.72%) |
Sep 07, 2018 | 21.64 | 22.02 | 21.30 | 21.83 | 2,165,716 | +0.05(+0.22%) |
Sep 06, 2018 | 21.83 | 21.97 | 21.54 | 21.78 | 1,517,784 | -0.05(-0.22%) |
Sep 05, 2018 | 22.35 | 22.35 | 21.64 | 21.83 | 1,327,496 | -0.53(-2.35%) |
Sep 04, 2018 | 22.12 | 22.45 | 22.02 | 22.35 | 979,750 | +0.10(+0.43%) |
Aug 31, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.29(+1.30%) | |
Aug 30, 2018 | 22.93 | 22.97 | 21.88 | 21.97 | 1,971,783 | -1.00(-4.37%) |
Aug 29, 2018 | 22.97 | 23.09 | 22.78 | 22.97 | 1,087,828 | +0.10(+0.42%) |
Aug 28, 2018 | 22.69 | 22.97 | 22.59 | 22.88 | 1,130,108 | +0.19(+0.84%) |
Aug 27, 2018 | 22.83 | 22.83 | 22.55 | 22.69 | 1,259,772 | +0.00(+0.00%) |
Aug 24, 2018 | 22.50 | 22.83 | 22.35 | 22.69 | 1,294,886 | +0.29(+1.28%) |
Aug 23, 2018 | 22.59 | 22.64 | 22.38 | 22.40 | 848,209 | -0.10(-0.42%) |
Aug 22, 2018 | 22.59 | 22.69 | 22.40 | 22.50 | 900,546 | -0.10(-0.42%) |
Aug 21, 2018 | 22.55 | 22.69 | 22.26 | 22.59 | 2,461,947 | +0.14(+0.64%) |
Aug 20, 2018 | 22.31 | 22.83 | 22.12 | 22.45 | 1,681,422 | +0.29(+1.29%) |
Aug 17, 2018 | 22.07 | 22.23 | 21.90 | 22.16 | 1,596,573 | +0.05(+0.22%) |
Aug 16, 2018 | 22.02 | 22.21 | 21.88 | 22.12 | 1,613,197 | +0.10(+0.43%) |
Aug 15, 2018 | 22.21 | 22.26 | 21.69 | 22.02 | 1,536,156 | -0.19(-0.86%) |
Aug 14, 2018 | 21.92 | 22.28 | 21.80 | 22.21 | 2,395,903 | +0.48(+2.20%) |
Aug 13, 2018 | 21.59 | 21.83 | 21.40 | 21.73 | 1,577,128 | +0.10(+0.44%) |
Aug 10, 2018 | 21.59 | 21.78 | 21.45 | 21.64 | 2,226,744 | -0.19(-0.88%) |
Aug 09, 2018 | 21.49 | 21.92 | 21.40 | 21.83 | 1,910,579 | +0.14(+0.66%) |
Aug 08, 2018 | 21.73 | 22.74 | 21.49 | 21.69 | 6,028,225 | -1.53(-6.58%) |
Aug 07, 2018 | 23.45 | 23.55 | 22.95 | 23.21 | 3,080,757 | -0.14(-0.61%) |
Aug 06, 2018 | 23.12 | 23.50 | 23.02 | 23.36 | 1,005,627 | +0.24(+1.03%) |
Aug 03, 2018 | 23.40 | 23.55 | 22.83 | 23.12 | 1,032,559 | -0.24(-1.02%) |
Aug 02, 2018 | 23.45 | 23.45 | 23.07 | 23.36 | 1,270,005 | -0.10(-0.41%) |
Aug 01, 2018 | 23.55 | 23.64 | 23.07 | 23.45 | 1,029,900 | -0.24(-1.01%) |
Jul 31, 2018 | 23.17 | 23.69 | 23.07 | 23.69 | 1,691,172 | +0.57(+2.48%) |
Jul 30, 2018 | 22.88 | 23.21 | 22.65 | 23.12 | 1,429,205 | +0.19(+0.83%) |
Jul 27, 2018 | 23.36 | 23.40 | 22.69 | 22.93 | 2,359,059 | -0.43(-1.84%) |
Jul 26, 2018 | 23.50 | 23.64 | 23.12 | 23.36 | 1,061,872 | -0.14(-0.61%) |
Jul 25, 2018 | 23.26 | 23.60 | 23.12 | 23.50 | 1,421,291 | +0.29(+1.23%) |
Jul 24, 2018 | 23.79 | 23.83 | 23.12 | 23.21 | 2,516,530 | -0.57(-2.41%) |
Jul 23, 2018 | 24.31 | 24.31 | 23.79 | 23.79 | 1,748,774 | -0.53(-2.16%) |
Jul 20, 2018 | 24.60 | 24.74 | 24.29 | 24.31 | 1,319,374 | -0.29(-1.17%) |
Jul 19, 2018 | 24.60 | 24.67 | 24.41 | 24.60 | 801,254 | +0.00(+0.00%) |
Jul 18, 2018 | 24.60 | 24.69 | 24.36 | 24.60 | 510,274 | -0.10(-0.39%) |
Jul 17, 2018 | 24.69 | 24.79 | 24.38 | 24.69 | 1,213,782 | +0.05(+0.19%) |
Jul 16, 2018 | 24.46 | 24.69 | 24.22 | 24.65 | 1,497,044 | +0.19(+0.78%) |
Jul 13, 2018 | 25.03 | 25.17 | 24.41 | 24.46 | 2,380,791 | -0.53(-2.10%) |
Jul 12, 2018 | 25.41 | 25.41 | 24.98 | 24.98 | 1,243,387 | -0.29(-1.13%) |
Jul 11, 2018 | 25.32 | 25.60 | 25.27 | 25.27 | 1,110,388 | -0.19(-0.75%) |
Jul 10, 2018 | 25.03 | 25.65 | 25.03 | 25.46 | 1,562,682 | +0.37(+1.48%) |
Jul 09, 2018 | 25.18 | 25.28 | 24.90 | 25.09 | 996,464 | +0.10(+0.38%) |
Jul 06, 2018 | 24.85 | 25.09 | 24.66 | 24.99 | 947,192 | +0.14(+0.58%) |
Jul 05, 2018 | 24.70 | 24.90 | 24.51 | 24.85 | 1,086,068 | +0.29(+1.16%) |
Jul 03, 2018 | 24.56 | 24.56 | 24.56 | 0 | -0.48(-1.90%) | |
Jul 02, 2018 | 24.66 | 25.09 | 24.42 | 25.04 | 1,540,607 | +0.33(+1.35%) |
Jun 29, 2018 | 24.94 | 24.51 | 24.70 | 1,663,365 | -0.10(-0.38%) | |
Jun 28, 2018 | 24.66 | 24.90 | 24.51 | 24.80 | 1,901,173 | +0.14(+0.58%) |
Jun 27, 2018 | 24.85 | 24.85 | 24.49 | 24.66 | 1,938,030 | -0.14(-0.58%) |
Jun 26, 2018 | 24.70 | 24.94 | 24.61 | 24.80 | 1,619,074 | +0.05(+0.19%) |
Jun 25, 2018 | 25.32 | 25.37 | 24.47 | 24.75 | 3,099,587 | -0.62(-2.44%) |
Jun 22, 2018 | 25.42 | 25.52 | 25.11 | 25.37 | 2,421,972 | +0.05(+0.19%) |
Jun 21, 2018 | 24.18 | 25.52 | 24.01 | 25.32 | 3,172,899 | +1.24(+5.15%) |
Jun 20, 2018 | 23.94 | 24.13 | 23.83 | 24.08 | 1,719,733 | +0.29(+1.20%) |
Jun 19, 2018 | 23.66 | 23.89 | 23.61 | 23.80 | 1,498,930 | +0.00(+0.00%) |
Jun 18, 2018 | 23.99 | 24.04 | 23.75 | 23.80 | 2,599,012 | -0.38(-1.58%) |
Jun 15, 2018 | 24.23 | 23.61 | 24.18 | 3,648,024 | +0.38(+1.60%) | |
Jun 14, 2018 | 23.61 | 23.89 | 23.51 | 23.80 | 2,377,913 | +0.19(+0.81%) |
Jun 13, 2018 | 22.94 | 23.61 | 22.94 | 23.61 | 4,931,740 | +0.86(+3.77%) |
Jun 12, 2018 | 23.04 | 23.08 | 22.61 | 22.75 | 1,298,032 | -0.24(-1.04%) |
Jun 11, 2018 | 22.32 | 23.04 | 22.32 | 22.99 | 1,782,296 | +0.62(+2.77%) |
Jun 08, 2018 | 22.32 | 22.51 | 22.30 | 22.37 | 1,447,127 | +0.05(+0.21%) |
Jun 07, 2018 | 22.37 | 22.42 | 22.13 | 22.32 | 1,633,417 | +0.00(+0.00%) |
Jun 06, 2018 | 22.22 | 22.32 | 1,733,509 | -0.05(-0.21%) | ||
Jun 05, 2018 | 21.99 | 22.42 | 21.80 | 22.37 | 1,427,605 | +0.43(+1.96%) |
Jun 04, 2018 | 22.03 | 22.22 | 21.80 | 21.94 | 1,791,952 | +0.00(+0.00%) |
Jun 01, 2018 | 21.84 | 22.03 | 21.70 | 21.94 | 2,076,238 | +0.24(+1.10%) |
May 31, 2018 | 21.84 | 21.89 | 21.41 | 21.70 | 1,455,974 | -0.05(-0.22%) |
May 30, 2018 | 21.89 | 22.03 | 21.65 | 21.75 | 1,646,079 | -0.05(-0.22%) |
May 29, 2018 | 22.08 | 22.22 | 21.46 | 21.80 | 1,526,116 | -0.48(-2.14%) |
May 25, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.33(+1.52%) | |
May 24, 2018 | 22.13 | 22.13 | 21.89 | 21.94 | 1,567,828 | -0.14(-0.65%) |
May 23, 2018 | 21.99 | 22.13 | 21.89 | 22.08 | 1,731,481 | -0.10(-0.43%) |
May 22, 2018 | 22.56 | 22.84 | 22.13 | 22.18 | 1,783,151 | -0.72(-3.12%) |
May 21, 2018 | 22.80 | 23.37 | 22.70 | 22.89 | 3,156,238 | +0.00(+0.00%) |
May 18, 2018 | 22.51 | 22.99 | 22.46 | 22.89 | 3,427,018 | +0.52(+2.35%) |
May 17, 2018 | 22.27 | 22.51 | 21.99 | 22.37 | 2,769,298 | +0.10(+0.43%) |
May 16, 2018 | 21.99 | 22.37 | 21.56 | 22.27 | 3,324,271 | +0.38(+1.74%) |
May 15, 2018 | 21.60 | 22.03 | 21.46 | 21.89 | 2,248,575 | +0.24(+1.10%) |
May 14, 2018 | 21.60 | 21.99 | 21.51 | 21.65 | 1,941,627 | +0.05(+0.22%) |
May 11, 2018 | 21.56 | 21.60 | 21.32 | 21.60 | 1,738,190 | +0.10(+0.44%) |
May 10, 2018 | 21.94 | 21.94 | 21.46 | 21.51 | 1,313,930 | -0.33(-1.53%) |
May 09, 2018 | 21.75 | 21.99 | 21.65 | 21.84 | 1,423,977 | +0.10(+0.44%) |
May 08, 2018 | 22.03 | 22.13 | 21.60 | 21.75 | 1,366,520 | -0.33(-1.51%) |
May 07, 2018 | 21.60 | 22.32 | 21.41 | 22.08 | 2,960,942 | +0.33(+1.54%) |
May 04, 2018 | 21.99 | 22.15 | 21.60 | 21.75 | 2,537,182 | -0.19(-0.87%) |
May 03, 2018 | 22.37 | 22.42 | 20.79 | 21.94 | 3,642,886 | +0.00(+0.00%) |
May 02, 2018 | 21.89 | 22.37 | 21.80 | 21.94 | 3,405,067 | +0.07(+0.31%) |