Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.17 | 22.17 | 21.87 | 21.94 | 705,040 | -0.18(-0.81%) |
Feb 27, 2019 | 22.20 | 22.23 | 21.93 | 22.12 | 714,507 | +0.00(+0.00%) |
Feb 26, 2019 | 22.45 | 22.45 | 22.10 | 22.12 | 520,021 | -0.29(-1.29%) |
Feb 25, 2019 | 22.34 | 22.47 | 22.24 | 22.41 | 385,098 | +0.11(+0.49%) |
Feb 22, 2019 | 22.43 | 22.54 | 22.30 | 22.30 | 520,200 | -0.01(-0.04%) |
Feb 21, 2019 | 22.62 | 22.62 | 22.20 | 22.31 | 576,181 | -0.26(-1.15%) |
Feb 20, 2019 | 22.81 | 22.82 | 22.55 | 22.57 | 523,141 | -0.26(-1.14%) |
Feb 19, 2019 | 22.38 | 22.95 | 22.38 | 22.83 | 549,356 | +0.44(+1.97%) |
Feb 15, 2019 | 22.47 | 22.49 | 22.33 | 22.39 | 686,900 | +0.08(+0.36%) |
Feb 14, 2019 | 22.05 | 22.38 | 22.02 | 22.31 | 1,101,497 | +0.26(+1.18%) |
Feb 13, 2019 | 21.91 | 22.08 | 21.77 | 22.05 | 550,688 | +0.29(+1.33%) |
Feb 12, 2019 | 21.72 | 21.83 | 21.52 | 21.76 | 544,778 | +0.36(+1.68%) |
Feb 11, 2019 | 21.32 | 21.43 | 21.22 | 21.40 | 573,691 | +0.04(+0.19%) |
Feb 08, 2019 | 21.56 | 21.56 | 21.06 | 21.36 | 797,500 | -0.11(-0.51%) |
Feb 07, 2019 | 21.82 | 21.83 | 21.31 | 21.47 | 914,566 | -0.49(-2.23%) |
Feb 06, 2019 | 22.21 | 22.30 | 21.92 | 21.96 | 715,831 | -0.25(-1.13%) |
Feb 05, 2019 | 22.26 | 22.33 | 22.12 | 22.21 | 567,246 | -0.02(-0.09%) |
Feb 04, 2019 | 21.90 | 22.28 | 21.90 | 22.23 | 500,018 | +0.13(+0.59%) |
Feb 01, 2019 | 22.16 | 22.16 | 21.76 | 22.10 | 727,200 | +0.25(+1.14%) |
Jan 31, 2019 | 22.19 | 22.28 | 21.69 | 21.85 | 942,840 | -0.25(-1.13%) |
Jan 30, 2019 | 22.03 | 22.26 | 21.75 | 22.10 | 941,743 | +0.28(+1.28%) |
Jan 29, 2019 | 21.76 | 21.93 | 21.46 | 21.82 | 1,400,801 | +0.26(+1.21%) |
Jan 28, 2019 | 21.61 | 21.69 | 21.42 | 21.56 | 1,402,515 | -0.18(-0.83%) |
Jan 25, 2019 | 21.56 | 21.80 | 21.56 | 21.74 | 1,299,100 | +0.22(+1.02%) |
Jan 24, 2019 | 21.37 | 21.57 | 21.20 | 21.52 | 914,913 | +0.12(+0.56%) |
Jan 23, 2019 | 21.46 | 21.55 | 21.17 | 21.40 | 1,075,595 | +0.07(+0.33%) |
Jan 22, 2019 | 21.76 | 21.78 | 21.26 | 21.33 | 1,057,094 | -0.61(-2.78%) |
Jan 18, 2019 | 21.82 | 21.94 | 21.61 | 21.94 | 1,203,800 | +0.29(+1.34%) |
Jan 17, 2019 | 21.57 | 21.73 | 21.48 | 21.65 | 875,966 | +0.02(+0.09%) |
Jan 16, 2019 | 21.57 | 21.76 | 21.57 | 21.63 | 937,511 | +0.02(+0.09%) |
Jan 15, 2019 | 21.28 | 21.67 | 21.28 | 21.61 | 870,234 | +0.46(+2.17%) |
Jan 14, 2019 | 21.25 | 21.40 | 21.14 | 21.15 | 930,427 | -0.27(-1.26%) |
Jan 11, 2019 | 21.71 | 21.71 | 21.35 | 21.42 | 1,189,500 | -0.65(-2.95%) |
Jan 10, 2019 | 22.29 | 22.29 | 21.92 | 22.07 | 1,380,569 | -0.28(-1.25%) |
Jan 09, 2019 | 22.31 | 22.44 | 22.17 | 22.35 | 1,570,028 | +0.24(+1.09%) |
Jan 08, 2019 | 21.86 | 22.28 | 21.79 | 22.11 | 1,360,321 | +0.48(+2.22%) |
Jan 07, 2019 | 21.34 | 21.88 | 21.29 | 21.63 | 1,403,813 | +0.45(+2.12%) |
Jan 04, 2019 | 20.64 | 21.39 | 20.45 | 21.18 | 1,055,800 | +0.85(+4.18%) |
Jan 03, 2019 | 20.13 | 20.45 | 20.00 | 20.33 | 1,277,956 | +0.30(+1.50%) |
Jan 02, 2019 | 19.49 | 20.27 | 19.49 | 20.03 | 1,645,821 | +0.26(+1.32%) |
Dec 31, 2018 | 19.64 | 19.80 | 19.51 | 19.77 | 2,976,100 | +0.28(+1.44%) |
Dec 28, 2018 | 19.67 | 19.83 | 19.18 | 19.49 | 4,643,100 | -0.06(-0.31%) |
Dec 27, 2018 | 19.44 | 19.72 | 18.82 | 19.55 | 3,885,601 | -0.28(-1.41%) |
Dec 26, 2018 | 18.95 | 19.84 | 18.73 | 19.83 | 3,704,818 | +0.97(+5.14%) |
Dec 24, 2018 | 19.53 | 19.59 | 18.83 | 18.86 | 2,298,300 | -0.82(-4.17%) |
Dec 21, 2018 | 20.04 | 20.25 | 19.54 | 19.68 | 3,087,000 | -0.41(-2.04%) |
Dec 20, 2018 | 20.50 | 20.69 | 19.84 | 20.09 | 2,222,807 | -0.49(-2.38%) |
Dec 19, 2018 | 20.32 | 21.05 | 20.32 | 20.58 | 2,733,638 | +0.24(+1.18%) |
Dec 18, 2018 | 20.93 | 20.98 | 20.14 | 20.34 | 3,034,636 | -0.55(-2.63%) |
Dec 17, 2018 | 21.58 | 21.84 | 20.75 | 20.89 | 1,512,892 | -0.64(-2.97%) |
Dec 14, 2018 | 21.54 | 21.94 | 21.48 | 21.53 | 1,496,500 | -0.27(-1.24%) |
Dec 13, 2018 | 21.30 | 21.83 | 21.30 | 21.80 | 2,108,378 | +0.50(+2.35%) |
Dec 12, 2018 | 21.35 | 21.53 | 21.19 | 21.30 | 1,784,063 | +0.24(+1.14%) |
Dec 11, 2018 | 21.33 | 21.38 | 21.02 | 21.06 | 1,735,575 | -0.01(-0.05%) |
Dec 10, 2018 | 21.32 | 21.41 | 20.86 | 21.07 | 983,949 | -0.37(-1.73%) |
Dec 07, 2018 | 21.58 | 22.00 | 21.38 | 21.44 | 1,318,300 | -0.02(-0.09%) |
Dec 06, 2018 | 21.31 | 21.47 | 20.89 | 21.46 | 2,672,057 | -0.16(-0.74%) |
Dec 04, 2018 | 22.21 | 22.22 | 21.59 | 21.62 | 1,730,100 | -0.57(-2.57%) |
Dec 03, 2018 | 21.81 | 22.26 | 21.81 | 22.19 | 1,400,486 | +0.59(+2.73%) |
Nov 30, 2018 | 21.72 | 21.80 | 21.43 | 21.60 | 1,456,300 | -0.20(-0.92%) |
Nov 29, 2018 | 21.56 | 22.00 | 21.52 | 21.80 | 1,428,110 | +0.23(+1.07%) |
Nov 28, 2018 | 21.33 | 21.57 | 21.11 | 21.57 | 1,411,688 | +0.33(+1.55%) |
Nov 27, 2018 | 21.35 | 21.55 | 21.24 | 21.24 | 791,050 | -0.18(-0.84%) |
Nov 26, 2018 | 21.53 | 21.67 | 21.34 | 21.42 | 382,857 | +0.17(+0.80%) |
Nov 23, 2018 | 21.44 | 21.47 | 21.05 | 21.25 | 164,300 | -0.52(-2.39%) |
Nov 21, 2018 | 21.77 | 21.77 | 21.77 | 0 | +0.53(+2.50%) | |
Nov 20, 2018 | 21.70 | 21.70 | 21.07 | 21.24 | 806,909 | -0.65(-2.97%) |
Nov 19, 2018 | 21.93 | 22.16 | 21.84 | 21.89 | 561,958 | -0.05(-0.23%) |
Nov 16, 2018 | 21.89 | 22.09 | 21.70 | 21.94 | 333,900 | +0.05(+0.23%) |
Nov 15, 2018 | 21.62 | 21.92 | 21.51 | 21.89 | 345,779 | +0.29(+1.34%) |
Nov 14, 2018 | 21.93 | 22.02 | 21.48 | 21.60 | 262,111 | -0.19(-0.87%) |
Nov 13, 2018 | 21.98 | 22.23 | 21.69 | 21.79 | 231,372 | -0.27(-1.22%) |
Nov 12, 2018 | 22.46 | 22.46 | 22.03 | 22.06 | 278,145 | +0.56(+2.60%) |
Nov 09, 2018 | 22.38 | 22.47 | 21.50 | 21.50 | 271,400 | -1.09(-4.83%) |
Nov 08, 2018 | 22.63 | 23.05 | 22.53 | 22.59 | 214,008 | -0.08(-0.35%) |
Nov 07, 2018 | 22.65 | 22.86 | 22.47 | 22.67 | 314,536 | +0.47(+2.12%) |
Nov 06, 2018 | 22.18 | 22.32 | 21.98 | 22.20 | 362,978 | +0.00(+0.00%) |
Nov 05, 2018 | 21.91 | 22.33 | 21.86 | 22.20 | 263,260 | +0.41(+1.88%) |
Nov 02, 2018 | 21.96 | 22.08 | 21.67 | 21.79 | 437,900 | +0.82(+3.91%) |
Nov 01, 2018 | 21.88 | 22.05 | 20.97 | 20.97 | 301,553 | -0.92(-4.20%) |
Oct 31, 2018 | 21.76 | 22.16 | 21.72 | 21.89 | 952,136 | +0.41(+1.91%) |
Oct 30, 2018 | 21.53 | 21.72 | 21.21 | 21.48 | 685,809 | -0.02(-0.09%) |
Oct 29, 2018 | 22.00 | 22.00 | 21.24 | 21.50 | 275,131 | -0.30(-1.38%) |
Oct 26, 2018 | 22.08 | 22.10 | 21.54 | 21.80 | 357,500 | -0.51(-2.29%) |
Oct 25, 2018 | 22.26 | 22.36 | 22.06 | 22.31 | 259,479 | +0.24(+1.09%) |
Oct 24, 2018 | 22.86 | 22.92 | 22.07 | 22.07 | 322,077 | -0.80(-3.50%) |
Oct 23, 2018 | 22.85 | 23.00 | 22.43 | 22.87 | 475,276 | -0.34(-1.46%) |
Oct 22, 2018 | 23.42 | 23.45 | 23.07 | 23.21 | 120,697 | -0.24(-1.02%) |
Oct 19, 2018 | 23.39 | 23.73 | 23.33 | 23.45 | 296,300 | +0.11(+0.47%) |
Oct 18, 2018 | 23.35 | 23.78 | 23.34 | 23.34 | 189,115 | +0.26(+1.13%) |
Oct 17, 2018 | 23.72 | 23.76 | 23.08 | 23.08 | 290,545 | -0.76(-3.19%) |
Oct 16, 2018 | 23.37 | 23.97 | 23.36 | 23.84 | 285,605 | +0.51(+2.19%) |
Oct 15, 2018 | 23.38 | 23.53 | 23.33 | 23.33 | 127,841 | -0.01(-0.04%) |
Oct 12, 2018 | 23.75 | 23.77 | 23.12 | 23.34 | 177,500 | -0.12(-0.51%) |
Oct 11, 2018 | 23.74 | 23.80 | 23.32 | 23.46 | 162,870 | -0.75(-3.10%) |
Oct 10, 2018 | 24.70 | 24.70 | 24.21 | 24.21 | 247,340 | -0.49(-1.98%) |
Oct 09, 2018 | 24.41 | 24.75 | 24.35 | 24.70 | 151,365 | +0.32(+1.31%) |
Oct 08, 2018 | 24.40 | 24.56 | 24.25 | 24.38 | 79,537 | -0.16(-0.65%) |
Oct 05, 2018 | 24.48 | 24.72 | 24.39 | 24.54 | 137,900 | +0.05(+0.20%) |
Oct 04, 2018 | 24.60 | 24.67 | 24.46 | 24.49 | 300,515 | -0.16(-0.65%) |
Oct 03, 2018 | 24.58 | 24.79 | 24.42 | 24.65 | 250,330 | +0.10(+0.41%) |
Oct 02, 2018 | 24.69 | 24.69 | 24.41 | 24.55 | 122,394 | -0.08(-0.32%) |
Oct 01, 2018 | 24.10 | 24.67 | 24.08 | 24.63 | 229,325 | +0.58(+2.41%) |
Sep 28, 2018 | 23.85 | 24.18 | 23.75 | 24.05 | 166,700 | +0.14(+0.59%) |
Sep 27, 2018 | 23.83 | 23.97 | 23.74 | 23.91 | 180,158 | +0.21(+0.89%) |
Sep 26, 2018 | 23.93 | 23.96 | 23.67 | 23.70 | 167,561 | -0.25(-1.04%) |
Sep 25, 2018 | 24.28 | 24.28 | 23.77 | 23.95 | 112,065 | -0.14(-0.58%) |
Sep 24, 2018 | 24.53 | 24.60 | 24.09 | 24.09 | 119,581 | -0.39(-1.59%) |
Sep 21, 2018 | 24.60 | 24.64 | 24.40 | 24.48 | 93,800 | -0.01(-0.04%) |
Sep 20, 2018 | 24.41 | 24.51 | 24.31 | 24.49 | 115,412 | +0.10(+0.41%) |
Sep 19, 2018 | 24.56 | 24.60 | 24.39 | 24.39 | 147,772 | -0.13(-0.53%) |
Sep 18, 2018 | 24.54 | 24.61 | 24.41 | 24.52 | 127,015 | +0.03(+0.12%) |
Sep 17, 2018 | 24.63 | 24.74 | 24.45 | 24.49 | 48,574 | -0.16(-0.65%) |
Sep 14, 2018 | 24.67 | 24.70 | 24.50 | 24.65 | 161,400 | +0.02(+0.08%) |
Sep 13, 2018 | 24.94 | 24.95 | 24.63 | 24.63 | 116,167 | -0.31(-1.24%) |
Sep 12, 2018 | 24.90 | 25.04 | 24.84 | 24.94 | 121,144 | +0.16(+0.65%) |
Sep 11, 2018 | 24.66 | 24.98 | 24.62 | 24.78 | 334,644 | +0.66(+2.74%) |
Sep 10, 2018 | 24.65 | 24.73 | 24.12 | 24.12 | 190,315 | -0.48(-1.95%) |
Sep 07, 2018 | 24.62 | 24.62 | 24.39 | 24.60 | 124,400 | -0.06(-0.24%) |
Sep 06, 2018 | 24.82 | 24.93 | 24.55 | 24.66 | 150,047 | -0.22(-0.88%) |
Sep 05, 2018 | 24.72 | 24.92 | 24.45 | 24.88 | 110,853 | +0.11(+0.44%) |
Sep 04, 2018 | 24.79 | 24.79 | 24.45 | 24.77 | 165,952 | +0.20(+0.81%) |
Aug 31, 2018 | 24.57 | 24.57 | 24.57 | 0 | -0.13(-0.53%) | |
Aug 30, 2018 | 24.79 | 24.79 | 24.50 | 24.70 | 122,703 | -0.04(-0.16%) |
Aug 29, 2018 | 25.03 | 25.10 | 24.74 | 24.74 | 174,970 | -0.28(-1.12%) |
Aug 28, 2018 | 25.38 | 25.43 | 25.00 | 25.02 | 145,169 | -0.40(-1.57%) |
Aug 27, 2018 | 25.53 | 25.53 | 25.21 | 25.42 | 292,430 | -0.02(-0.08%) |
Aug 24, 2018 | 25.41 | 25.53 | 25.31 | 25.44 | 1,079,600 | +0.08(+0.32%) |
Aug 23, 2018 | 25.47 | 25.49 | 25.36 | 25.36 | 109,582 | -0.18(-0.70%) |
Aug 22, 2018 | 25.29 | 25.59 | 25.29 | 25.54 | 119,481 | +0.34(+1.35%) |
Aug 21, 2018 | 25.67 | 25.67 | 25.20 | 25.20 | 293,436 | -0.56(-2.17%) |
Aug 20, 2018 | 25.30 | 25.76 | 25.26 | 25.76 | 308,987 | +0.46(+1.82%) |
Aug 17, 2018 | 24.92 | 25.30 | 24.92 | 25.30 | 70,300 | +0.38(+1.52%) |
Aug 16, 2018 | 24.84 | 25.05 | 24.69 | 24.92 | 66,415 | +0.09(+0.36%) |
Aug 15, 2018 | 25.02 | 25.02 | 24.60 | 24.83 | 97,318 | -0.29(-1.15%) |
Aug 14, 2018 | 25.15 | 25.28 | 25.02 | 25.12 | 108,031 | +0.12(+0.48%) |
Aug 13, 2018 | 25.53 | 25.53 | 24.96 | 25.00 | 73,890 | -0.47(-1.85%) |
Aug 10, 2018 | 25.44 | 25.84 | 25.44 | 25.47 | 788,200 | -0.03(-0.12%) |
Aug 09, 2018 | 25.25 | 25.67 | 25.25 | 25.50 | 249,500 | +0.23(+0.91%) |
Aug 08, 2018 | 25.05 | 25.33 | 24.96 | 25.27 | 89,659 | +0.19(+0.76%) |
Aug 07, 2018 | 25.33 | 25.53 | 25.00 | 25.08 | 123,618 | -0.08(-0.32%) |
Aug 06, 2018 | 24.98 | 25.24 | 24.98 | 25.16 | 116,766 | +0.21(+0.84%) |
Aug 03, 2018 | 24.86 | 24.97 | 24.84 | 24.95 | 94,700 | +0.14(+0.56%) |
Aug 02, 2018 | 24.27 | 24.90 | 23.88 | 24.81 | 169,411 | +0.64(+2.65%) |
Aug 01, 2018 | 23.93 | 24.29 | 23.81 | 24.17 | 309,981 | +0.08(+0.33%) |
Jul 31, 2018 | 23.88 | 24.11 | 23.80 | 24.09 | 142,695 | +0.16(+0.67%) |
Jul 30, 2018 | 23.65 | 23.96 | 23.65 | 23.93 | 235,392 | +0.38(+1.61%) |
Jul 27, 2018 | 23.94 | 24.12 | 23.53 | 23.55 | 251,600 | -0.37(-1.55%) |
Jul 26, 2018 | 23.82 | 24.15 | 23.73 | 23.92 | 158,352 | +0.05(+0.21%) |
Jul 25, 2018 | 23.38 | 23.87 | 23.32 | 23.87 | 258,483 | +0.42(+1.79%) |
Jul 24, 2018 | 23.43 | 23.60 | 23.35 | 23.45 | 1,098,836 | +0.14(+0.60%) |
Jul 23, 2018 | 23.23 | 23.36 | 23.12 | 23.31 | 163,751 | +0.07(+0.30%) |
Jul 20, 2018 | 23.57 | 23.57 | 23.19 | 23.24 | 116,011 | -0.28(-1.19%) |
Jul 19, 2018 | 23.66 | 23.76 | 23.37 | 23.52 | 266,481 | +0.65(+2.84%) |
Jul 18, 2018 | 22.42 | 23.08 | 22.42 | 22.87 | 334,333 | +0.36(+1.60%) |
Jul 17, 2018 | 22.62 | 22.75 | 22.51 | 22.51 | 207,887 | -0.17(-0.75%) |
Jul 16, 2018 | 22.58 | 22.75 | 22.58 | 22.68 | 133,242 | -0.13(-0.57%) |
Jul 13, 2018 | 22.70 | 22.90 | 22.63 | 22.81 | 238,447 | -0.34(-1.47%) |
Jul 12, 2018 | 22.86 | 23.15 | 22.79 | 23.15 | 102,829 | +0.31(+1.36%) |
Jul 11, 2018 | 22.84 | 23.07 | 22.79 | 22.84 | 224,289 | -0.20(-0.87%) |
Jul 10, 2018 | 23.05 | 23.28 | 23.00 | 23.04 | 217,922 | +0.00(+0.00%) |
Jul 09, 2018 | 23.17 | 23.19 | 23.03 | 23.04 | 269,622 | -0.01(-0.04%) |
Jul 06, 2018 | 22.78 | 23.12 | 22.59 | 23.05 | 95,793 | +0.19(+0.83%) |
Jul 05, 2018 | 22.92 | 23.07 | 22.86 | 22.86 | 211,803 | +0.06(+0.26%) |
Jul 03, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.11(+0.48%) | |
Jul 02, 2018 | 22.86 | 22.89 | 22.54 | 22.69 | 201,134 | -0.23(-1.00%) |
Jun 29, 2018 | 22.83 | 23.01 | 22.68 | 22.92 | 180,401 | +0.17(+0.75%) |
Jun 28, 2018 | 22.71 | 22.96 | 22.56 | 22.75 | 183,340 | -0.01(-0.04%) |
Jun 27, 2018 | 23.19 | 23.47 | 22.75 | 22.76 | 197,419 | -0.40(-1.73%) |
Jun 26, 2018 | 22.80 | 23.20 | 22.69 | 23.16 | 206,252 | +0.44(+1.94%) |
Jun 25, 2018 | 23.23 | 23.23 | 22.68 | 22.72 | 259,453 | -0.58(-2.49%) |
Jun 22, 2018 | 23.37 | 23.61 | 23.27 | 23.30 | 206,837 | +0.25(+1.08%) |
Jun 21, 2018 | 23.18 | 23.34 | 22.99 | 23.05 | 254,595 | -0.24(-1.03%) |
Jun 20, 2018 | 23.17 | 23.31 | 23.13 | 23.29 | 314,362 | +0.21(+0.91%) |
Jun 19, 2018 | 23.08 | 23.20 | 22.62 | 23.08 | 186,669 | -0.14(-0.60%) |
Jun 18, 2018 | 22.84 | 23.23 | 22.84 | 23.22 | 253,126 | +0.30(+1.31%) |
Jun 15, 2018 | 23.49 | 22.91 | 22.92 | 185,257 | -0.57(-2.43%) | |
Jun 14, 2018 | 23.47 | 23.70 | 23.47 | 23.49 | 184,090 | -0.03(-0.13%) |
Jun 13, 2018 | 23.94 | 23.94 | 23.49 | 23.52 | 260,074 | -0.37(-1.55%) |
Jun 12, 2018 | 23.90 | 24.08 | 23.79 | 23.89 | 164,243 | -0.08(-0.33%) |
Jun 11, 2018 | 23.52 | 23.97 | 23.41 | 23.97 | 255,307 | +0.47(+2.00%) |
Jun 08, 2018 | 23.73 | 23.73 | 23.41 | 23.50 | 262,313 | -0.23(-0.97%) |
Jun 07, 2018 | 23.52 | 23.76 | 23.51 | 23.73 | 402,470 | +0.22(+0.94%) |
Jun 06, 2018 | 23.43 | 23.51 | 308,581 | -0.13(-0.55%) | ||
Jun 05, 2018 | 23.46 | 23.75 | 23.00 | 23.64 | 265,889 | +0.05(+0.21%) |
Jun 04, 2018 | 23.52 | 23.98 | 23.40 | 23.59 | 229,153 | +0.22(+0.94%) |
Jun 01, 2018 | 23.16 | 23.46 | 23.01 | 23.37 | 203,353 | +0.17(+0.73%) |
May 31, 2018 | 23.09 | 23.37 | 23.09 | 23.20 | 1,053,622 | +0.02(+0.09%) |
May 30, 2018 | 22.80 | 23.19 | 22.80 | 23.18 | 238,762 | +0.41(+1.80%) |
May 29, 2018 | 22.53 | 22.96 | 22.53 | 22.77 | 100,521 | -0.01(-0.04%) |
May 25, 2018 | 22.78 | 22.78 | 22.78 | 0 | -0.15(-0.65%) | |
May 24, 2018 | 23.03 | 23.22 | 22.86 | 22.93 | 1,422,437 | +0.13(+0.57%) |
May 23, 2018 | 23.34 | 23.48 | 22.80 | 22.80 | 181,738 | -0.69(-2.94%) |
May 22, 2018 | 23.50 | 23.74 | 23.47 | 23.49 | 204,618 | -0.03(-0.13%) |
May 21, 2018 | 23.41 | 23.55 | 23.36 | 23.52 | 154,397 | +0.13(+0.56%) |
May 18, 2018 | 23.49 | 23.49 | 23.32 | 23.39 | 81,958 | -0.07(-0.30%) |
May 17, 2018 | 23.18 | 23.62 | 23.10 | 23.46 | 214,236 | +0.27(+1.16%) |
May 16, 2018 | 23.01 | 23.28 | 22.83 | 23.19 | 122,474 | +0.19(+0.83%) |
May 15, 2018 | 23.06 | 23.39 | 22.77 | 23.00 | 828,518 | -0.13(-0.56%) |
May 14, 2018 | 22.73 | 23.14 | 22.67 | 23.13 | 142,150 | +0.47(+2.07%) |
May 11, 2018 | 22.73 | 22.88 | 22.65 | 22.66 | 139,276 | -0.08(-0.35%) |
May 10, 2018 | 22.74 | 22.96 | 22.70 | 22.74 | 145,025 | +0.11(+0.49%) |
May 09, 2018 | 22.51 | 22.85 | 22.50 | 22.63 | 234,169 | +0.17(+0.76%) |
May 08, 2018 | 22.18 | 22.50 | 22.02 | 22.46 | 176,594 | +0.22(+0.99%) |
May 07, 2018 | 22.25 | 22.55 | 22.20 | 22.24 | 437,927 | +0.10(+0.45%) |
May 04, 2018 | 21.75 | 22.14 | 21.59 | 22.14 | 160,373 | +0.24(+1.10%) |
May 03, 2018 | 22.11 | 22.26 | 21.83 | 21.90 | 136,108 | -0.22(-0.99%) |
May 02, 2018 | 22.38 | 22.45 | 22.04 | 22.12 | 256,058 | -0.25(-1.12%) |
May 01, 2018 | 22.28 | 22.45 | 22.06 | 22.37 | 594,463 | +0.04(+0.18%) |
Apr 30, 2018 | 22.32 | 22.55 | 22.20 | 22.33 | 292,294 | -0.02(-0.09%) |
Apr 27, 2018 | 22.19 | 22.41 | 22.05 | 22.35 | 296,663 | +0.12(+0.54%) |
Apr 26, 2018 | 22.38 | 22.51 | 22.04 | 22.23 | 347,367 | -0.03(-0.13%) |
Apr 25, 2018 | 21.97 | 22.30 | 21.85 | 22.26 | 196,155 | +0.16(+0.72%) |
Apr 24, 2018 | 22.57 | 22.59 | 22.02 | 22.10 | 271,996 | -0.47(-2.08%) |
Apr 23, 2018 | 22.13 | 22.70 | 22.13 | 22.57 | 308,932 | +0.48(+2.17%) |
Apr 20, 2018 | 22.24 | 22.25 | 22.00 | 22.09 | 256,935 | -0.05(-0.23%) |
Apr 19, 2018 | 22.49 | 22.58 | 22.03 | 22.14 | 812,394 | -0.27(-1.20%) |
Apr 18, 2018 | 22.74 | 22.90 | 22.41 | 22.41 | 777,660 | -0.15(-0.66%) |
Apr 17, 2018 | 22.32 | 22.84 | 22.23 | 22.56 | 307,122 | +0.34(+1.53%) |
Apr 16, 2018 | 21.21 | 22.26 | 21.21 | 22.22 | 308,050 | +0.93(+4.37%) |
Apr 13, 2018 | 21.26 | 21.39 | 21.03 | 21.29 | 300,922 | +0.00(+0.00%) |
Apr 12, 2018 | 21.40 | 21.55 | 21.06 | 21.29 | 3,976,000 | -0.58(-2.65%) |
Apr 11, 2018 | 21.46 | 21.90 | 21.46 | 21.87 | 509,336 | +0.25(+1.16%) |
Apr 10, 2018 | 21.14 | 21.74 | 21.10 | 21.62 | 652,945 | +0.61(+2.90%) |
Apr 09, 2018 | 21.05 | 21.24 | 20.85 | 21.01 | 361,955 | +0.01(+0.05%) |
Apr 06, 2018 | 21.04 | 21.35 | 20.79 | 21.00 | 277,104 | -0.31(-1.45%) |
Apr 05, 2018 | 21.05 | 21.46 | 21.01 | 21.31 | 868,940 | +0.36(+1.72%) |
Apr 04, 2018 | 20.66 | 21.06 | 20.55 | 20.95 | 675,241 | -0.11(-0.52%) |
Apr 03, 2018 | 21.07 | 21.11 | 20.47 | 21.06 | 782,539 | +0.16(+0.77%) |
Apr 02, 2018 | 20.89 | 21.29 | 20.64 | 20.90 | 950,437 | -0.23(-1.09%) |
Mar 29, 2018 | 21.13 | 21.13 | 21.13 | 0 | +0.35(+1.68%) | |
Mar 28, 2018 | 20.65 | 21.03 | 20.50 | 20.78 | 1,099,506 | +0.03(+0.14%) |
Mar 27, 2018 | 21.11 | 21.32 | 20.31 | 20.75 | 1,195,320 | -0.34(-1.61%) |
Mar 26, 2018 | 21.07 | 21.11 | 20.69 | 21.09 | 2,126,120 | +0.17(+0.81%) |
Mar 23, 2018 | 21.15 | 21.32 | 20.92 | 20.92 | 901,275 | -0.16(-0.76%) |
Mar 22, 2018 | 21.33 | 21.60 | 21.07 | 21.08 | 1,000,926 | -0.48(-2.23%) |
Mar 21, 2018 | 21.40 | 21.73 | 21.21 | 21.56 | 1,414,611 | +0.30(+1.41%) |
Mar 20, 2018 | 21.58 | 21.59 | 21.04 | 21.26 | 562,214 | -0.17(-0.79%) |
Mar 19, 2018 | 22.17 | 22.17 | 21.28 | 21.43 | 557,386 | -0.77(-3.47%) |
Mar 16, 2018 | 22.02 | 22.51 | 21.56 | 22.20 | 533,989 | +0.34(+1.56%) |
Mar 15, 2018 | 23.21 | 23.21 | 20.73 | 21.86 | 444,710 | -1.22(-5.29%) |
Mar 14, 2018 | 23.33 | 23.35 | 23.00 | 23.08 | 373,823 | -0.30(-1.28%) |
Mar 13, 2018 | 23.41 | 23.49 | 23.23 | 23.38 | 164,504 | -0.02(-0.09%) |
Mar 12, 2018 | 23.08 | 23.44 | 22.98 | 23.40 | 231,080 | +0.42(+1.83%) |
Mar 09, 2018 | 22.74 | 23.38 | 22.44 | 22.98 | 255,741 | +0.43(+1.91%) |
Mar 08, 2018 | 22.76 | 22.79 | 22.43 | 22.55 | 283,561 | -0.06(-0.27%) |
Mar 07, 2018 | 22.92 | 22.51 | 22.61 | 234,736 | -0.23(-1.01%) | |
Mar 06, 2018 | 23.14 | 23.14 | 22.80 | 22.84 | 475,082 | -0.10(-0.44%) |
Mar 05, 2018 | 22.70 | 23.06 | 22.68 | 22.94 | 167,586 | +0.17(+0.75%) |
Mar 02, 2018 | 22.69 | 22.85 | 22.27 | 22.77 | 299,665 | -0.02(-0.09%) |