Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.56 | 29.67 | 29.37 | 29.62 | 665,210 | +0.10(+0.33%) |
Mar 28, 2019 | 29.74 | 29.91 | 29.46 | 29.52 | 456,752 | +0.02(+0.06%) |
Mar 27, 2019 | 29.25 | 29.65 | 28.90 | 29.51 | 742,601 | -0.33(-1.10%) |
Mar 26, 2019 | 30.40 | 30.44 | 29.80 | 29.84 | 492,287 | -0.41(-1.36%) |
Mar 25, 2019 | 30.05 | 30.32 | 29.95 | 30.25 | 675,840 | +0.21(+0.69%) |
Mar 22, 2019 | 29.89 | 30.08 | 29.79 | 30.04 | 434,730 | -0.01(-0.03%) |
Mar 21, 2019 | 29.75 | 30.07 | 29.66 | 30.05 | 365,035 | +0.26(+0.86%) |
Mar 20, 2019 | 30.04 | 30.04 | 29.54 | 29.79 | 437,283 | -0.31(-1.04%) |
Mar 19, 2019 | 29.89 | 30.21 | 29.78 | 30.11 | 931,220 | +0.29(+0.97%) |
Mar 18, 2019 | 29.50 | 29.84 | 29.43 | 29.82 | 472,499 | +0.33(+1.12%) |
Mar 15, 2019 | 29.63 | 29.63 | 29.22 | 29.49 | 510,504 | -0.10(-0.33%) |
Mar 14, 2019 | 29.24 | 29.62 | 29.15 | 29.59 | 813,454 | +0.32(+1.10%) |
Mar 13, 2019 | 29.09 | 29.36 | 29.06 | 29.27 | 519,964 | +0.19(+0.65%) |
Mar 12, 2019 | 29.27 | 29.27 | 28.90 | 29.08 | 604,699 | -0.11(-0.37%) |
Mar 11, 2019 | 29.19 | 29.29 | 29.03 | 29.18 | 973,406 | +0.07(+0.25%) |
Mar 08, 2019 | 28.95 | 29.16 | 28.89 | 29.11 | 613,480 | +0.06(+0.20%) |
Mar 07, 2019 | 29.09 | 29.14 | 28.96 | 29.05 | 327,848 | -0.06(-0.20%) |
Mar 06, 2019 | 29.16 | 29.32 | 29.03 | 29.11 | 493,462 | +0.11(+0.38%) |
Mar 05, 2019 | 29.11 | 29.28 | 28.99 | 29.00 | 364,894 | -0.11(-0.36%) |
Mar 04, 2019 | 29.51 | 29.76 | 29.02 | 29.11 | 502,843 | -0.24(-0.81%) |
Mar 01, 2019 | 29.32 | 29.92 | 29.32 | 29.34 | 579,868 | +0.23(+0.79%) |
Feb 28, 2019 | 29.18 | 29.41 | 29.07 | 29.11 | 445,083 | -0.11(-0.39%) |
Feb 27, 2019 | 29.07 | 29.47 | 29.07 | 29.23 | 557,798 | +0.02(+0.06%) |
Feb 26, 2019 | 28.88 | 29.25 | 28.88 | 29.21 | 1,028,516 | +0.35(+1.22%) |
Feb 25, 2019 | 28.76 | 29.05 | 28.64 | 28.86 | 932,428 | +0.23(+0.80%) |
Feb 22, 2019 | 27.92 | 28.74 | 27.74 | 28.63 | 1,448,140 | +0.91(+3.27%) |
Feb 21, 2019 | 26.72 | 28.14 | 26.27 | 27.73 | 2,258,102 | -0.16(-0.59%) |
Feb 20, 2019 | 28.05 | 28.21 | 27.74 | 27.89 | 1,402,104 | -0.15(-0.52%) |
Feb 19, 2019 | 28.04 | 28.28 | 27.95 | 28.04 | 1,018,440 | -0.11(-0.41%) |
Feb 15, 2019 | 28.31 | 28.31 | 28.11 | 28.15 | 811,178 | +0.00(+0.00%) |
Feb 14, 2019 | 27.87 | 28.29 | 27.60 | 28.15 | 766,563 | +0.19(+0.67%) |
Feb 13, 2019 | 27.96 | 28.09 | 27.95 | 27.96 | 1,096,295 | +0.02(+0.06%) |
Feb 12, 2019 | 28.04 | 28.04 | 27.78 | 27.95 | 1,069,712 | +0.02(+0.09%) |
Feb 11, 2019 | 28.14 | 28.20 | 27.79 | 27.92 | 505,892 | -0.17(-0.61%) |
Feb 08, 2019 | 28.17 | 28.32 | 27.95 | 28.09 | 392,419 | -0.07(-0.23%) |
Feb 07, 2019 | 27.90 | 28.27 | 27.80 | 28.16 | 482,729 | +0.12(+0.44%) |
Feb 06, 2019 | 27.91 | 28.05 | 27.64 | 28.04 | 302,100 | +0.11(+0.41%) |
Feb 05, 2019 | 27.93 | 28.10 | 27.65 | 27.92 | 392,537 | +0.16(+0.56%) |
Feb 04, 2019 | 26.88 | 27.86 | 26.75 | 27.77 | 337,022 | +0.03(+0.12%) |
Feb 01, 2019 | 27.74 | 27.90 | 27.40 | 27.74 | 578,888 | +0.08(+0.30%) |
Jan 31, 2019 | 27.46 | 27.71 | 27.18 | 27.65 | 538,200 | +0.29(+1.07%) |
Jan 30, 2019 | 27.69 | 27.75 | 27.31 | 27.36 | 690,414 | -0.16(-0.56%) |
Jan 29, 2019 | 27.35 | 27.74 | 27.35 | 27.51 | 797,474 | +0.11(+0.39%) |
Jan 28, 2019 | 26.95 | 27.43 | 26.95 | 27.41 | 366,386 | +0.29(+1.08%) |
Jan 25, 2019 | 26.89 | 27.19 | 26.81 | 27.11 | 415,574 | +0.52(+1.96%) |
Jan 24, 2019 | 26.98 | 27.15 | 26.44 | 26.59 | 441,358 | -0.46(-1.69%) |
Jan 23, 2019 | 26.84 | 27.15 | 26.79 | 27.05 | 735,992 | +0.39(+1.47%) |
Jan 22, 2019 | 26.51 | 26.73 | 26.39 | 26.66 | 354,031 | -0.09(-0.34%) |
Jan 18, 2019 | 27.00 | 27.07 | 26.69 | 26.75 | 344,025 | +0.13(+0.49%) |
Jan 17, 2019 | 26.38 | 26.91 | 26.29 | 26.62 | 600,383 | +0.24(+0.90%) |
Jan 16, 2019 | 26.12 | 26.42 | 26.09 | 26.38 | 736,836 | +0.36(+1.38%) |
Jan 15, 2019 | 25.64 | 26.02 | 25.64 | 26.02 | 794,507 | +0.41(+1.59%) |
Jan 14, 2019 | 25.49 | 25.80 | 25.46 | 25.61 | 543,945 | -0.02(-0.10%) |
Jan 11, 2019 | 25.96 | 26.00 | 25.32 | 25.64 | 750,778 | -0.37(-1.41%) |
Jan 10, 2019 | 25.68 | 26.20 | 25.68 | 26.00 | 1,088,185 | -0.12(-0.47%) |
Jan 09, 2019 | 25.75 | 26.14 | 25.75 | 26.13 | 604,852 | +0.42(+1.62%) |
Jan 08, 2019 | 25.51 | 25.78 | 25.49 | 25.71 | 505,313 | +0.35(+1.38%) |
Jan 07, 2019 | 24.89 | 25.50 | 24.74 | 25.36 | 592,481 | +0.55(+2.24%) |
Jan 04, 2019 | 24.66 | 24.92 | 24.54 | 24.80 | 363,627 | +0.48(+1.98%) |
Jan 03, 2019 | 24.68 | 24.75 | 24.22 | 24.32 | 527,643 | -0.44(-1.78%) |
Jan 02, 2019 | 24.54 | 24.85 | 24.35 | 24.76 | 584,638 | -0.02(-0.07%) |
Dec 31, 2018 | 24.73 | 24.94 | 24.55 | 24.78 | 512,484 | +0.10(+0.40%) |
Dec 28, 2018 | 25.15 | 25.19 | 24.60 | 24.68 | 362,647 | -0.29(-1.18%) |
Dec 27, 2018 | 24.94 | 25.06 | 24.54 | 24.98 | 677,909 | -0.22(-0.87%) |
Dec 26, 2018 | 24.45 | 25.30 | 24.32 | 25.20 | 464,909 | +0.84(+3.45%) |
Dec 24, 2018 | 24.35 | 24.72 | 24.21 | 24.36 | 229,227 | -0.04(-0.17%) |
Dec 21, 2018 | 24.66 | 25.15 | 24.37 | 24.40 | 500,723 | -0.29(-1.19%) |
Dec 20, 2018 | 25.11 | 25.12 | 24.45 | 24.69 | 783,947 | -0.42(-1.69%) |
Dec 19, 2018 | 25.65 | 25.83 | 24.98 | 25.12 | 626,014 | -0.50(-1.94%) |
Dec 18, 2018 | 25.78 | 26.18 | 25.57 | 25.61 | 445,822 | -0.07(-0.25%) |
Dec 17, 2018 | 26.31 | 26.47 | 25.57 | 25.68 | 512,663 | -0.78(-2.93%) |
Dec 14, 2018 | 26.47 | 26.70 | 26.20 | 26.45 | 609,395 | -0.24(-0.89%) |
Dec 13, 2018 | 26.54 | 26.75 | 26.23 | 26.69 | 570,801 | +0.09(+0.34%) |
Dec 12, 2018 | 26.09 | 26.74 | 26.09 | 26.60 | 520,434 | +0.61(+2.36%) |
Dec 11, 2018 | 26.68 | 26.80 | 25.97 | 25.99 | 536,439 | -0.48(-1.82%) |
Dec 10, 2018 | 26.38 | 26.69 | 26.32 | 26.47 | 371,604 | +0.03(+0.12%) |
Dec 07, 2018 | 27.21 | 27.38 | 26.21 | 26.44 | 453,922 | -0.83(-3.05%) |
Dec 06, 2018 | 27.34 | 27.34 | 26.98 | 27.27 | 540,249 | -0.47(-1.68%) |
Dec 04, 2018 | 27.48 | 28.08 | 27.48 | 27.74 | 1,146,750 | +0.21(+0.77%) |
Dec 03, 2018 | 27.07 | 27.52 | 27.02 | 27.52 | 548,106 | +0.72(+2.68%) |
Nov 30, 2018 | 26.30 | 26.93 | 26.30 | 26.80 | 680,699 | +0.42(+1.61%) |
Nov 29, 2018 | 26.09 | 26.62 | 26.08 | 26.38 | 817,598 | +0.24(+0.94%) |
Nov 28, 2018 | 25.88 | 26.19 | 25.74 | 26.14 | 574,632 | +0.22(+0.85%) |
Nov 27, 2018 | 25.79 | 25.96 | 25.66 | 25.91 | 599,536 | -0.02(-0.06%) |
Nov 26, 2018 | 25.94 | 26.23 | 25.87 | 25.93 | 801,883 | +0.18(+0.70%) |
Nov 23, 2018 | 25.43 | 25.87 | 25.34 | 25.75 | 231,310 | +0.18(+0.70%) |
Nov 21, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.28(+1.10%) | |
Nov 20, 2018 | 25.29 | 25.46 | 24.98 | 25.29 | 852,569 | -0.22(-0.86%) |
Nov 19, 2018 | 25.66 | 25.83 | 25.34 | 25.52 | 644,467 | -0.15(-0.57%) |
Nov 16, 2018 | 25.35 | 25.73 | 25.29 | 25.66 | 599,838 | -0.01(-0.03%) |
Nov 15, 2018 | 25.86 | 25.97 | 25.29 | 25.67 | 1,040,575 | -0.34(-1.32%) |
Nov 14, 2018 | 26.11 | 26.43 | 25.99 | 26.01 | 703,325 | +0.24(+0.95%) |
Nov 13, 2018 | 25.63 | 25.85 | 25.47 | 25.77 | 436,982 | +0.11(+0.41%) |
Nov 12, 2018 | 25.59 | 25.86 | 25.45 | 25.66 | 430,084 | +0.05(+0.19%) |
Nov 09, 2018 | 25.80 | 25.95 | 25.48 | 25.61 | 439,129 | -0.36(-1.40%) |
Nov 08, 2018 | 25.50 | 26.09 | 25.46 | 25.98 | 607,557 | +0.33(+1.29%) |
Nov 07, 2018 | 25.17 | 25.70 | 25.09 | 25.65 | 558,766 | +0.47(+1.86%) |
Nov 06, 2018 | 25.33 | 25.38 | 25.02 | 25.18 | 805,635 | -0.34(-1.33%) |
Nov 05, 2018 | 25.30 | 25.78 | 25.11 | 25.52 | 864,224 | +0.32(+1.25%) |
Nov 02, 2018 | 25.38 | 25.91 | 25.00 | 25.20 | 1,018,583 | +0.51(+2.07%) |
Nov 01, 2018 | 23.87 | 24.86 | 23.32 | 24.69 | 1,437,798 | +0.48(+1.97%) |
Oct 31, 2018 | 24.24 | 24.29 | 24.00 | 24.21 | 563,993 | +0.12(+0.50%) |
Oct 30, 2018 | 24.07 | 24.65 | 24.01 | 24.09 | 922,792 | +0.02(+0.10%) |
Oct 29, 2018 | 24.47 | 24.51 | 23.89 | 24.07 | 504,799 | +0.06(+0.24%) |
Oct 26, 2018 | 24.03 | 24.23 | 23.66 | 24.01 | 556,107 | -0.23(-0.97%) |
Oct 25, 2018 | 24.08 | 24.33 | 23.89 | 24.25 | 526,987 | +0.42(+1.77%) |
Oct 24, 2018 | 24.13 | 24.30 | 23.82 | 23.83 | 716,667 | -0.35(-1.44%) |
Oct 23, 2018 | 23.78 | 24.23 | 23.48 | 24.17 | 548,482 | +0.12(+0.50%) |
Oct 22, 2018 | 23.73 | 24.15 | 23.61 | 24.05 | 466,769 | +0.28(+1.16%) |
Oct 19, 2018 | 24.01 | 24.23 | 23.74 | 23.78 | 525,226 | -0.13(-0.54%) |
Oct 18, 2018 | 24.05 | 24.34 | 23.87 | 23.91 | 294,415 | -0.28(-1.14%) |
Oct 17, 2018 | 24.17 | 24.22 | 23.87 | 24.18 | 390,957 | -0.09(-0.37%) |
Oct 16, 2018 | 23.96 | 24.36 | 23.91 | 24.27 | 517,403 | +0.44(+1.83%) |
Oct 15, 2018 | 23.64 | 23.94 | 23.60 | 23.83 | 424,198 | +0.23(+0.99%) |
Oct 12, 2018 | 23.53 | 23.76 | 23.41 | 23.60 | 872,453 | +0.28(+1.18%) |
Oct 11, 2018 | 22.90 | 23.40 | 22.76 | 23.32 | 681,597 | +0.37(+1.62%) |
Oct 10, 2018 | 23.58 | 23.65 | 22.86 | 22.95 | 758,784 | -0.80(-3.37%) |
Oct 09, 2018 | 23.99 | 24.13 | 23.61 | 23.75 | 649,621 | -0.23(-0.94%) |
Oct 08, 2018 | 23.49 | 23.98 | 23.43 | 23.98 | 451,850 | +0.27(+1.13%) |
Oct 05, 2018 | 23.79 | 23.79 | 23.47 | 23.71 | 610,458 | -0.08(-0.34%) |
Oct 04, 2018 | 24.21 | 24.21 | 23.60 | 23.79 | 529,920 | -0.51(-2.10%) |
Oct 03, 2018 | 24.25 | 24.35 | 24.19 | 24.30 | 515,614 | +0.04(+0.17%) |
Oct 02, 2018 | 24.70 | 24.81 | 24.11 | 24.26 | 785,434 | -0.49(-1.99%) |
Oct 01, 2018 | 24.80 | 25.16 | 24.72 | 24.76 | 650,697 | +0.12(+0.49%) |
Sep 28, 2018 | 24.56 | 24.81 | 24.45 | 24.63 | 509,044 | +0.15(+0.63%) |
Sep 27, 2018 | 24.35 | 24.59 | 24.34 | 24.48 | 237,322 | +0.11(+0.47%) |
Sep 26, 2018 | 24.02 | 24.57 | 24.01 | 24.37 | 407,921 | +0.33(+1.38%) |
Sep 25, 2018 | 24.17 | 24.17 | 24.04 | 24.04 | 411,869 | -0.08(-0.34%) |
Sep 24, 2018 | 24.51 | 24.51 | 24.11 | 24.12 | 357,005 | -0.46(-1.88%) |
Sep 21, 2018 | 24.45 | 24.65 | 24.43 | 24.58 | 418,254 | +0.13(+0.53%) |
Sep 20, 2018 | 24.35 | 24.49 | 24.22 | 24.45 | 485,508 | +0.21(+0.87%) |
Sep 19, 2018 | 24.33 | 24.61 | 24.07 | 24.24 | 559,291 | -0.04(-0.17%) |
Sep 18, 2018 | 24.41 | 24.60 | 24.28 | 24.28 | 508,977 | -0.42(-1.70%) |
Sep 17, 2018 | 24.42 | 24.80 | 24.40 | 24.70 | 484,294 | +0.38(+1.56%) |
Sep 14, 2018 | 24.52 | 24.52 | 24.18 | 24.32 | 645,168 | -0.19(-0.76%) |
Sep 13, 2018 | 24.37 | 24.53 | 24.09 | 24.51 | 983,776 | +0.21(+0.87%) |
Sep 12, 2018 | 23.96 | 24.31 | 23.88 | 24.29 | 833,937 | +0.32(+1.35%) |
Sep 11, 2018 | 23.70 | 23.99 | 23.66 | 23.97 | 595,194 | +0.15(+0.61%) |
Sep 10, 2018 | 23.41 | 23.97 | 23.41 | 23.83 | 397,395 | +0.44(+1.87%) |
Sep 07, 2018 | 23.35 | 23.56 | 23.31 | 23.39 | 361,556 | -0.06(-0.24%) |
Sep 06, 2018 | 23.59 | 23.65 | 23.35 | 23.44 | 325,698 | -0.06(-0.28%) |
Sep 05, 2018 | 23.46 | 23.55 | 23.28 | 23.51 | 436,260 | +0.04(+0.17%) |
Sep 04, 2018 | 23.66 | 23.72 | 23.43 | 23.47 | 361,597 | -0.37(-1.56%) |
Aug 31, 2018 | 23.84 | 23.84 | 23.84 | 0 | -0.38(-1.57%) | |
Aug 30, 2018 | 24.19 | 24.39 | 24.12 | 24.22 | 519,971 | -0.08(-0.33%) |
Aug 29, 2018 | 23.85 | 24.37 | 23.76 | 24.30 | 467,532 | +0.42(+1.76%) |
Aug 28, 2018 | 23.87 | 24.05 | 23.74 | 23.88 | 313,990 | +0.07(+0.31%) |
Aug 27, 2018 | 23.66 | 23.99 | 23.66 | 23.81 | 556,809 | +0.13(+0.55%) |
Aug 24, 2018 | 23.68 | 23.78 | 23.57 | 23.68 | 355,503 | +0.01(+0.03%) |
Aug 23, 2018 | 23.96 | 23.96 | 23.60 | 23.67 | 681,330 | -0.34(-1.42%) |
Aug 22, 2018 | 24.20 | 24.32 | 23.91 | 24.01 | 730,887 | -0.22(-0.90%) |
Aug 21, 2018 | 24.23 | 24.42 | 24.09 | 24.23 | 870,899 | +0.11(+0.44%) |
Aug 20, 2018 | 24.15 | 24.23 | 23.98 | 24.12 | 813,053 | -0.02(-0.10%) |
Aug 17, 2018 | 23.87 | 24.19 | 23.77 | 24.15 | 631,828 | +0.29(+1.22%) |
Aug 16, 2018 | 24.00 | 24.31 | 23.83 | 23.86 | 971,663 | -0.06(-0.24%) |
Aug 15, 2018 | 23.98 | 24.18 | 23.73 | 23.91 | 1,127,743 | -0.00(-0.00%) |
Aug 14, 2018 | 23.95 | 23.97 | 23.47 | 23.91 | 1,335,998 | -0.02(-0.07%) |
Aug 13, 2018 | 24.20 | 24.30 | 23.79 | 23.93 | 746,157 | -0.30(-1.23%) |
Aug 10, 2018 | 24.50 | 24.69 | 24.15 | 24.23 | 656,563 | -0.43(-1.76%) |
Aug 09, 2018 | 24.65 | 24.89 | 24.61 | 24.66 | 626,712 | +0.06(+0.26%) |
Aug 08, 2018 | 24.61 | 24.69 | 24.38 | 24.60 | 1,078,089 | +0.07(+0.29%) |
Aug 07, 2018 | 25.06 | 25.06 | 24.38 | 24.52 | 1,647,105 | -0.51(-2.02%) |
Aug 06, 2018 | 25.00 | 25.35 | 24.85 | 25.03 | 683,997 | +0.02(+0.10%) |
Aug 03, 2018 | 24.93 | 25.11 | 24.44 | 25.01 | 2,340,527 | -0.31(-1.24%) |
Aug 02, 2018 | 22.55 | 25.55 | 22.46 | 25.32 | 5,291,881 | +4.47(+21.44%) |
Aug 01, 2018 | 20.54 | 20.91 | 20.46 | 20.85 | 1,333,035 | +0.26(+1.29%) |
Jul 31, 2018 | 20.43 | 20.75 | 20.36 | 20.58 | 772,698 | +0.21(+1.02%) |
Jul 30, 2018 | 20.77 | 20.83 | 20.33 | 20.38 | 953,716 | -0.39(-1.86%) |
Jul 27, 2018 | 21.13 | 21.13 | 20.68 | 20.76 | 884,099 | -0.33(-1.56%) |
Jul 26, 2018 | 21.02 | 21.19 | 20.89 | 21.09 | 574,596 | +0.04(+0.19%) |
Jul 25, 2018 | 20.95 | 21.13 | 20.82 | 21.05 | 1,936,808 | -0.15(-0.72%) |
Jul 24, 2018 | 21.44 | 21.85 | 21.07 | 21.20 | 2,957,813 | -1.41(-6.25%) |
Jul 23, 2018 | 23.05 | 23.05 | 22.47 | 22.61 | 531,970 | -0.43(-1.88%) |
Jul 20, 2018 | 22.90 | 23.19 | 22.90 | 23.05 | 440,366 | +0.17(+0.74%) |
Jul 19, 2018 | 22.50 | 23.02 | 22.45 | 22.88 | 646,500 | +0.22(+0.96%) |
Jul 18, 2018 | 23.02 | 23.22 | 22.63 | 22.66 | 592,507 | -0.39(-1.71%) |
Jul 17, 2018 | 22.65 | 23.14 | 22.61 | 23.06 | 365,493 | +0.29(+1.27%) |
Jul 16, 2018 | 22.74 | 22.94 | 22.68 | 22.77 | 266,119 | -0.02(-0.07%) |
Jul 13, 2018 | 22.61 | 22.81 | 22.57 | 22.78 | 265,855 | +0.16(+0.71%) |
Jul 12, 2018 | 22.61 | 22.73 | 22.30 | 22.62 | 258,737 | +0.10(+0.43%) |
Jul 11, 2018 | 22.45 | 22.66 | 22.23 | 22.53 | 927,269 | -0.06(-0.25%) |
Jul 10, 2018 | 22.26 | 22.63 | 22.10 | 22.58 | 868,650 | +0.47(+2.14%) |
Jul 09, 2018 | 22.17 | 22.34 | 22.01 | 22.11 | 391,371 | -0.02(-0.07%) |
Jul 06, 2018 | 22.15 | 22.26 | 22.13 | 22.13 | 508,021 | +0.02(+0.07%) |
Jul 05, 2018 | 22.14 | 22.26 | 22.03 | 22.11 | 682,446 | +0.07(+0.33%) |
Jul 03, 2018 | 22.04 | 22.04 | 22.04 | 0 | -0.23(-1.04%) | |
Jul 02, 2018 | 22.40 | 22.42 | 21.84 | 22.27 | 640,338 | -0.33(-1.46%) |
Jun 29, 2018 | 22.78 | 22.60 | 932,156 | +0.26(+1.19%) | ||
Jun 28, 2018 | 22.28 | 22.59 | 22.24 | 22.33 | 1,193,819 | +0.06(+0.29%) |
Jun 27, 2018 | 22.47 | 22.48 | 22.24 | 22.27 | 556,034 | -0.22(-0.96%) |
Jun 26, 2018 | 22.57 | 22.88 | 22.44 | 22.49 | 452,848 | +0.01(+0.04%) |
Jun 25, 2018 | 22.71 | 22.77 | 22.46 | 22.48 | 383,771 | -0.30(-1.30%) |
Jun 22, 2018 | 23.07 | 23.07 | 22.78 | 22.78 | 489,852 | -0.28(-1.22%) |
Jun 21, 2018 | 23.14 | 23.15 | 22.98 | 23.06 | 299,011 | -0.14(-0.59%) |
Jun 20, 2018 | 23.15 | 23.35 | 23.02 | 23.19 | 268,358 | +0.11(+0.49%) |
Jun 19, 2018 | 23.35 | 23.45 | 23.06 | 23.08 | 403,055 | -0.49(-2.08%) |
Jun 18, 2018 | 23.57 | 23.60 | 23.22 | 23.57 | 426,488 | -0.12(-0.51%) |
Jun 15, 2018 | 23.91 | 23.19 | 23.69 | 1,031,440 | +0.50(+2.15%) | |
Jun 14, 2018 | 23.24 | 23.30 | 23.07 | 23.19 | 423,803 | -0.02(-0.07%) |
Jun 13, 2018 | 23.14 | 23.33 | 23.11 | 23.21 | 469,052 | +0.07(+0.31%) |
Jun 12, 2018 | 23.13 | 23.18 | 23.00 | 23.14 | 549,640 | -0.01(-0.03%) |
Jun 11, 2018 | 23.21 | 23.21 | 23.08 | 23.14 | 355,955 | -0.07(-0.31%) |
Jun 08, 2018 | 22.97 | 23.25 | 22.96 | 23.22 | 320,703 | +0.21(+0.91%) |
Jun 07, 2018 | 23.33 | 23.33 | 22.99 | 23.01 | 262,611 | -0.19(-0.83%) |
Jun 06, 2018 | 23.20 | 283,586 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.69 | 23.69 | 23.07 | 23.20 | 446,468 | -0.41(-1.73%) |
Jun 04, 2018 | 23.24 | 23.69 | 23.24 | 23.61 | 498,298 | +0.41(+1.76%) |
Jun 01, 2018 | 23.42 | 23.42 | 23.10 | 23.20 | 443,105 | -0.02(-0.07%) |
May 31, 2018 | 23.51 | 23.51 | 23.14 | 23.22 | 373,075 | -0.29(-1.23%) |
May 30, 2018 | 23.30 | 23.69 | 23.30 | 23.51 | 367,659 | +0.22(+0.97%) |
May 29, 2018 | 23.47 | 23.65 | 23.21 | 23.28 | 361,976 | -0.30(-1.29%) |
May 25, 2018 | 23.59 | 23.59 | 23.59 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.51 | 23.56 | 23.35 | 23.48 | 295,047 | -0.02(-0.07%) |
May 23, 2018 | 23.20 | 23.65 | 23.11 | 23.50 | 681,822 | +0.28(+1.21%) |
May 22, 2018 | 23.43 | 23.48 | 23.18 | 23.22 | 399,457 | -0.06(-0.28%) |
May 21, 2018 | 23.31 | 23.35 | 23.15 | 23.28 | 181,684 | +0.06(+0.28%) |
May 18, 2018 | 23.07 | 23.25 | 22.95 | 23.22 | 495,469 | +0.09(+0.38%) |
May 17, 2018 | 23.15 | 23.15 | 22.91 | 23.13 | 524,644 | +0.05(+0.21%) |
May 16, 2018 | 23.05 | 23.22 | 22.93 | 23.08 | 1,420,929 | +0.23(+1.00%) |
May 15, 2018 | 22.82 | 22.91 | 22.68 | 22.85 | 488,651 | +0.00(+0.00%) |
May 14, 2018 | 22.86 | 23.14 | 22.84 | 22.85 | 466,117 | -0.01(-0.03%) |
May 11, 2018 | 22.96 | 22.99 | 22.82 | 22.86 | 269,187 | -0.10(-0.42%) |
May 10, 2018 | 22.93 | 23.01 | 22.63 | 22.95 | 331,529 | +0.06(+0.28%) |
May 09, 2018 | 23.33 | 23.38 | 22.82 | 22.89 | 619,226 | -0.44(-1.87%) |
May 08, 2018 | 23.03 | 23.35 | 22.97 | 23.33 | 536,805 | +0.32(+1.38%) |
May 07, 2018 | 22.75 | 23.05 | 22.60 | 23.01 | 512,180 | +0.26(+1.15%) |
May 04, 2018 | 23.86 | 23.86 | 22.60 | 22.75 | 1,082,769 | -1.19(-4.98%) |
May 03, 2018 | 23.89 | 24.28 | 23.73 | 23.94 | 1,100,133 | +0.96(+4.19%) |
May 02, 2018 | 23.28 | 23.34 | 22.91 | 22.98 | 673,262 | -0.32(-1.37%) |
May 01, 2018 | 23.11 | 23.34 | 22.90 | 23.30 | 483,373 | +0.13(+0.55%) |
Apr 30, 2018 | 23.54 | 23.66 | 23.16 | 23.17 | 353,101 | -0.29(-1.22%) |
Apr 27, 2018 | 23.50 | 23.81 | 23.43 | 23.46 | 427,782 | +0.10(+0.41%) |
Apr 26, 2018 | 22.95 | 23.46 | 22.83 | 23.36 | 387,327 | +0.37(+1.63%) |
Apr 25, 2018 | 23.32 | 23.32 | 22.93 | 22.99 | 369,417 | -0.32(-1.37%) |
Apr 24, 2018 | 23.44 | 23.59 | 23.23 | 23.30 | 373,424 | -0.06(-0.27%) |
Apr 23, 2018 | 23.20 | 23.73 | 23.20 | 23.37 | 874,512 | +0.22(+0.96%) |
Apr 20, 2018 | 23.24 | 23.38 | 23.15 | 23.15 | 267,807 | -0.11(-0.48%) |
Apr 19, 2018 | 23.41 | 23.48 | 23.18 | 23.26 | 270,389 | -0.20(-0.85%) |
Apr 18, 2018 | 23.69 | 23.81 | 23.46 | 23.46 | 329,753 | -0.21(-0.87%) |
Apr 17, 2018 | 23.66 | 23.77 | 23.50 | 23.66 | 427,678 | +0.16(+0.68%) |
Apr 16, 2018 | 23.44 | 23.58 | 23.34 | 23.50 | 229,854 | +0.22(+0.96%) |
Apr 13, 2018 | 23.65 | 23.65 | 23.25 | 23.28 | 291,725 | -0.24(-1.01%) |
Apr 12, 2018 | 23.51 | 23.71 | 23.42 | 23.52 | 250,956 | +0.14(+0.58%) |
Apr 11, 2018 | 23.38 | 23.62 | 23.31 | 23.38 | 517,968 | -0.08(-0.34%) |
Apr 10, 2018 | 23.50 | 23.54 | 23.23 | 23.46 | 352,100 | +0.19(+0.82%) |
Apr 09, 2018 | 23.21 | 23.42 | 23.04 | 23.27 | 432,204 | +0.10(+0.45%) |
Apr 06, 2018 | 23.38 | 23.63 | 23.00 | 23.17 | 509,787 | -0.29(-1.22%) |
Apr 05, 2018 | 23.43 | 23.52 | 23.35 | 23.46 | 497,717 | +0.07(+0.31%) |
Apr 04, 2018 | 22.84 | 23.42 | 22.72 | 23.38 | 346,842 | +0.29(+1.24%) |
Apr 03, 2018 | 22.64 | 23.24 | 22.64 | 23.10 | 329,944 | +0.44(+1.93%) |