Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.63 | 22.64 | 22.47 | 22.55 | 101,099 | +0.03(+0.13%) |
Apr 29, 2019 | 22.57 | 22.58 | 22.47 | 22.52 | 137,062 | -0.03(-0.13%) |
Apr 26, 2019 | 22.68 | 22.69 | 22.52 | 22.55 | 167,000 | -0.15(-0.66%) |
Apr 25, 2019 | 22.79 | 22.81 | 22.70 | 22.70 | 215,644 | -0.08(-0.35%) |
Apr 24, 2019 | 22.89 | 22.89 | 22.77 | 22.78 | 129,921 | -0.10(-0.44%) |
Apr 23, 2019 | 22.83 | 22.89 | 22.83 | 22.88 | 115,187 | -0.09(-0.39%) |
Apr 22, 2019 | 22.74 | 23.15 | 22.74 | 22.97 | 117,926 | +0.09(+0.39%) |
Apr 18, 2019 | 22.84 | 22.90 | 22.80 | 22.88 | 148,400 | +0.03(+0.13%) |
Apr 17, 2019 | 22.98 | 23.03 | 22.84 | 22.85 | 125,183 | -0.14(-0.61%) |
Apr 16, 2019 | 23.01 | 23.01 | 22.92 | 22.99 | 183,217 | -0.08(-0.35%) |
Apr 15, 2019 | 23.06 | 23.10 | 23.03 | 23.07 | 213,458 | -0.12(-0.52%) |
Apr 12, 2019 | 23.18 | 23.22 | 23.14 | 23.19 | 152,900 | +0.12(+0.52%) |
Apr 11, 2019 | 23.22 | 23.22 | 23.02 | 23.07 | 134,301 | -0.21(-0.90%) |
Apr 10, 2019 | 23.22 | 23.33 | 23.19 | 23.28 | 169,920 | +0.12(+0.52%) |
Apr 09, 2019 | 23.20 | 23.21 | 23.14 | 23.16 | 95,781 | -0.06(-0.26%) |
Apr 08, 2019 | 23.20 | 23.26 | 23.19 | 23.22 | 99,445 | +0.13(+0.56%) |
Apr 05, 2019 | 23.05 | 23.10 | 22.98 | 23.09 | 127,200 | +0.04(+0.17%) |
Apr 04, 2019 | 22.96 | 23.12 | 22.95 | 23.05 | 109,825 | +0.04(+0.17%) |
Apr 03, 2019 | 22.99 | 23.03 | 22.92 | 23.01 | 456,072 | +0.08(+0.35%) |
Apr 02, 2019 | 22.81 | 22.94 | 22.80 | 22.93 | 208,978 | +0.10(+0.44%) |
Apr 01, 2019 | 22.80 | 22.89 | 22.78 | 22.83 | 332,133 | +0.17(+0.75%) |
Mar 29, 2019 | 22.85 | 22.85 | 22.63 | 22.66 | 434,300 | -0.01(-0.04%) |
Mar 28, 2019 | 22.60 | 22.69 | 22.60 | 22.67 | 139,363 | -0.11(-0.48%) |
Mar 27, 2019 | 22.91 | 22.91 | 22.70 | 22.78 | 153,198 | -0.18(-0.78%) |
Mar 26, 2019 | 23.00 | 23.04 | 22.93 | 22.96 | 766,718 | +0.04(+0.17%) |
Mar 25, 2019 | 22.80 | 22.98 | 22.80 | 22.92 | 172,285 | +0.07(+0.31%) |
Mar 22, 2019 | 22.93 | 22.96 | 22.77 | 22.85 | 248,600 | -0.20(-0.87%) |
Mar 21, 2019 | 23.04 | 23.11 | 22.99 | 23.05 | 147,051 | -0.08(-0.35%) |
Mar 20, 2019 | 22.97 | 23.14 | 22.93 | 23.13 | 217,407 | +0.20(+0.87%) |
Mar 19, 2019 | 23.00 | 23.05 | 22.87 | 22.93 | 188,417 | +0.04(+0.17%) |
Mar 18, 2019 | 22.86 | 22.93 | 22.82 | 22.89 | 213,751 | +0.11(+0.48%) |
Mar 15, 2019 | 22.67 | 22.83 | 22.67 | 22.78 | 125,600 | +0.09(+0.40%) |
Mar 14, 2019 | 22.75 | 22.78 | 22.69 | 22.69 | 118,981 | -0.11(-0.48%) |
Mar 13, 2019 | 22.67 | 22.81 | 22.64 | 22.80 | 153,370 | +0.22(+0.97%) |
Mar 12, 2019 | 22.52 | 22.61 | 22.51 | 22.58 | 98,958 | +0.19(+0.85%) |
Mar 11, 2019 | 22.47 | 22.47 | 22.34 | 22.39 | 168,748 | -0.05(-0.22%) |
Mar 08, 2019 | 22.32 | 22.45 | 22.24 | 22.44 | 187,300 | +0.02(+0.09%) |
Mar 07, 2019 | 22.53 | 22.53 | 22.41 | 22.42 | 660,452 | -0.11(-0.49%) |
Mar 06, 2019 | 22.61 | 22.61 | 22.48 | 22.53 | 225,139 | -0.16(-0.71%) |
Mar 05, 2019 | 22.65 | 22.69 | 22.57 | 22.69 | 361,446 | +0.15(+0.67%) |
Mar 04, 2019 | 22.62 | 22.70 | 22.47 | 22.54 | 194,974 | +0.01(+0.04%) |
Mar 01, 2019 | 22.74 | 22.78 | 22.46 | 22.53 | 241,500 | -0.17(-0.75%) |
Feb 28, 2019 | 22.77 | 22.82 | 22.67 | 22.70 | 194,675 | -0.10(-0.44%) |
Feb 27, 2019 | 22.76 | 22.84 | 22.69 | 22.80 | 274,763 | +0.14(+0.62%) |
Feb 26, 2019 | 22.66 | 22.72 | 22.62 | 22.66 | 293,668 | +0.01(+0.04%) |
Feb 25, 2019 | 22.90 | 22.90 | 22.64 | 22.65 | 169,101 | -0.25(-1.09%) |
Feb 22, 2019 | 22.96 | 22.98 | 22.89 | 22.90 | 144,700 | +0.07(+0.31%) |
Feb 21, 2019 | 22.81 | 22.86 | 22.78 | 22.83 | 325,689 | +0.07(+0.31%) |
Feb 20, 2019 | 22.63 | 22.85 | 22.63 | 22.76 | 313,494 | +0.10(+0.44%) |
Feb 19, 2019 | 22.58 | 22.68 | 22.58 | 22.66 | 389,639 | +0.07(+0.31%) |
Feb 15, 2019 | 22.46 | 22.60 | 22.37 | 22.59 | 431,000 | +0.35(+1.57%) |
Feb 14, 2019 | 22.24 | 22.27 | 22.14 | 22.24 | 349,578 | -0.06(-0.27%) |
Feb 13, 2019 | 22.26 | 22.37 | 22.26 | 22.30 | 263,544 | +0.05(+0.22%) |
Feb 12, 2019 | 22.27 | 22.33 | 22.20 | 22.25 | 1,179,227 | +0.13(+0.59%) |
Feb 11, 2019 | 22.12 | 22.18 | 22.07 | 22.12 | 384,318 | -0.14(-0.63%) |
Feb 08, 2019 | 22.35 | 22.35 | 22.19 | 22.26 | 704,300 | -0.02(-0.09%) |
Feb 07, 2019 | 22.47 | 22.47 | 22.17 | 22.28 | 501,594 | -0.24(-1.07%) |
Feb 06, 2019 | 22.49 | 22.59 | 22.43 | 22.52 | 693,214 | -0.01(-0.04%) |
Feb 05, 2019 | 22.50 | 22.60 | 22.50 | 22.53 | 341,636 | -0.07(-0.31%) |
Feb 04, 2019 | 22.41 | 22.62 | 22.33 | 22.60 | 253,601 | +0.04(+0.18%) |
Feb 01, 2019 | 22.50 | 22.61 | 22.50 | 22.56 | 3,067,100 | +0.13(+0.58%) |
Jan 31, 2019 | 22.68 | 22.76 | 22.43 | 22.43 | 403,505 | -0.13(-0.58%) |
Jan 30, 2019 | 22.48 | 22.60 | 22.48 | 22.56 | 508,220 | +0.17(+0.76%) |
Jan 29, 2019 | 22.33 | 22.42 | 22.32 | 22.39 | 265,318 | +0.20(+0.90%) |
Jan 28, 2019 | 22.18 | 22.22 | 22.13 | 22.19 | 555,973 | -0.35(-1.55%) |
Jan 25, 2019 | 22.35 | 22.57 | 22.33 | 22.54 | 298,700 | +0.23(+1.03%) |
Jan 24, 2019 | 22.26 | 22.37 | 22.24 | 22.31 | 544,473 | +0.05(+0.22%) |
Jan 23, 2019 | 22.34 | 22.37 | 22.17 | 22.26 | 1,029,246 | -0.01(-0.04%) |
Jan 22, 2019 | 22.37 | 22.38 | 22.16 | 22.27 | 541,864 | -0.31(-1.37%) |
Jan 18, 2019 | 22.41 | 22.65 | 22.33 | 22.58 | 472,100 | +0.18(+0.80%) |
Jan 17, 2019 | 22.09 | 22.42 | 22.09 | 22.40 | 225,339 | +0.11(+0.49%) |
Jan 16, 2019 | 22.36 | 22.41 | 22.21 | 22.29 | 274,019 | +0.05(+0.22%) |
Jan 15, 2019 | 22.28 | 22.37 | 22.17 | 22.24 | 330,904 | +0.08(+0.36%) |
Jan 14, 2019 | 22.12 | 22.26 | 22.12 | 22.16 | 328,913 | +0.05(+0.23%) |
Jan 11, 2019 | 22.06 | 22.15 | 21.99 | 22.11 | 262,100 | +0.08(+0.36%) |
Jan 10, 2019 | 22.08 | 22.11 | 22.00 | 22.03 | 1,679,627 | -0.15(-0.68%) |
Jan 09, 2019 | 22.13 | 22.21 | 21.98 | 22.18 | 288,385 | +0.31(+1.42%) |
Jan 08, 2019 | 21.87 | 21.97 | 21.83 | 21.87 | 325,223 | +0.12(+0.55%) |
Jan 07, 2019 | 21.78 | 21.88 | 21.73 | 21.75 | 446,673 | +0.06(+0.28%) |
Jan 04, 2019 | 21.61 | 21.71 | 21.57 | 21.69 | 683,400 | +0.28(+1.31%) |
Jan 03, 2019 | 21.37 | 21.41 | 21.14 | 21.41 | 303,640 | +0.17(+0.80%) |
Jan 02, 2019 | 20.99 | 21.46 | 20.99 | 21.24 | 577,707 | +0.02(+0.09%) |
Dec 31, 2018 | 21.32 | 21.34 | 21.09 | 21.22 | 2,009,600 | -0.18(-0.84%) |
Dec 28, 2018 | 21.43 | 21.49 | 21.36 | 21.40 | 1,102,300 | -0.14(-0.65%) |
Dec 27, 2018 | 21.40 | 21.55 | 21.40 | 21.54 | 1,717,267 | -0.11(-0.51%) |
Dec 26, 2018 | 21.22 | 21.66 | 20.38 | 21.65 | 1,410,450 | +0.18(+0.84%) |
Dec 24, 2018 | 21.57 | 21.58 | 21.45 | 21.47 | 694,600 | -0.20(-0.92%) |
Dec 21, 2018 | 21.74 | 21.79 | 21.63 | 21.67 | 1,614,800 | -0.22(-1.01%) |
Dec 20, 2018 | 22.10 | 22.16 | 21.81 | 21.89 | 1,314,864 | -0.11(-0.50%) |
Dec 19, 2018 | 21.97 | 22.13 | 21.95 | 22.00 | 922,212 | -0.04(-0.18%) |
Dec 18, 2018 | 22.23 | 22.30 | 21.99 | 22.04 | 694,704 | -0.16(-0.72%) |
Dec 17, 2018 | 22.52 | 22.52 | 22.16 | 22.20 | 554,314 | -0.35(-1.55%) |
Dec 14, 2018 | 22.90 | 22.90 | 22.54 | 22.55 | 708,300 | -0.48(-2.08%) |
Dec 13, 2018 | 22.98 | 23.04 | 22.14 | 23.03 | 519,732 | +0.17(+0.74%) |
Dec 12, 2018 | 22.96 | 23.06 | 22.82 | 22.86 | 689,746 | -0.15(-0.65%) |
Dec 11, 2018 | 23.17 | 23.17 | 22.94 | 23.01 | 1,102,000 | -0.03(-0.13%) |
Dec 10, 2018 | 23.14 | 23.23 | 22.97 | 23.04 | 697,585 | -0.26(-1.12%) |
Dec 07, 2018 | 23.30 | 23.47 | 23.28 | 23.30 | 490,600 | +0.31(+1.35%) |
Dec 06, 2018 | 22.79 | 22.99 | 22.70 | 22.99 | 1,090,153 | -0.23(-0.99%) |
Dec 04, 2018 | 23.30 | 23.39 | 23.20 | 23.22 | 398,000 | +0.13(+0.56%) |
Dec 03, 2018 | 23.13 | 23.23 | 23.02 | 23.09 | 480,480 | +0.14(+0.61%) |
Nov 30, 2018 | 22.81 | 22.97 | 22.73 | 22.95 | 1,337,500 | -0.01(-0.04%) |
Nov 29, 2018 | 22.93 | 23.06 | 22.84 | 22.96 | 608,627 | +0.04(+0.17%) |
Nov 28, 2018 | 22.68 | 23.05 | 22.65 | 22.92 | 423,211 | +0.41(+1.82%) |
Nov 27, 2018 | 22.51 | 22.56 | 22.40 | 22.51 | 570,080 | -0.10(-0.44%) |
Nov 26, 2018 | 22.53 | 22.67 | 22.47 | 22.61 | 514,127 | -0.19(-0.83%) |
Nov 23, 2018 | 22.92 | 22.92 | 22.75 | 22.80 | 268,900 | -0.43(-1.85%) |
Nov 21, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.10(+0.43%) | |
Nov 20, 2018 | 23.42 | 23.43 | 22.86 | 23.13 | 1,943,838 | -0.46(-1.95%) |
Nov 19, 2018 | 23.46 | 23.74 | 23.32 | 23.59 | 360,500 | +0.09(+0.38%) |
Nov 16, 2018 | 23.11 | 23.52 | 23.11 | 23.50 | 337,200 | +0.54(+2.35%) |
Nov 15, 2018 | 23.36 | 23.43 | 22.95 | 22.96 | 375,218 | -0.71(-3.00%) |
Nov 14, 2018 | 23.32 | 23.73 | 23.26 | 23.67 | 897,053 | +0.83(+3.63%) |
Nov 13, 2018 | 23.10 | 23.17 | 22.80 | 22.84 | 444,930 | -0.23(-1.00%) |
Nov 12, 2018 | 23.14 | 23.23 | 23.03 | 23.07 | 152,237 | +0.06(+0.26%) |
Nov 09, 2018 | 23.02 | 23.19 | 22.94 | 23.01 | 787,800 | -0.16(-0.69%) |
Nov 08, 2018 | 23.29 | 23.29 | 23.08 | 23.17 | 285,183 | -0.13(-0.56%) |
Nov 07, 2018 | 23.33 | 23.48 | 23.22 | 23.30 | 241,254 | -0.01(-0.04%) |
Nov 06, 2018 | 23.43 | 23.48 | 23.24 | 23.31 | 196,599 | -0.14(-0.60%) |
Nov 05, 2018 | 23.52 | 23.62 | 23.41 | 23.45 | 307,102 | +0.09(+0.39%) |
Nov 02, 2018 | 23.27 | 23.40 | 23.24 | 23.36 | 213,600 | +0.12(+0.52%) |
Nov 01, 2018 | 23.26 | 23.43 | 23.20 | 23.24 | 1,585,345 | +0.08(+0.35%) |
Oct 31, 2018 | 23.24 | 23.33 | 23.12 | 23.16 | 255,481 | -0.13(-0.56%) |
Oct 30, 2018 | 23.34 | 23.39 | 23.23 | 23.29 | 129,987 | -0.15(-0.64%) |
Oct 29, 2018 | 23.62 | 23.65 | 23.42 | 23.44 | 291,058 | -0.32(-1.35%) |
Oct 26, 2018 | 23.48 | 23.77 | 23.48 | 23.76 | 277,200 | +0.20(+0.85%) |
Oct 25, 2018 | 23.63 | 23.69 | 23.56 | 23.56 | 188,292 | -0.05(-0.21%) |
Oct 24, 2018 | 23.87 | 23.87 | 23.61 | 23.61 | 207,884 | -0.16(-0.67%) |
Oct 23, 2018 | 23.82 | 23.89 | 23.72 | 23.77 | 154,065 | -0.20(-0.83%) |
Oct 22, 2018 | 23.96 | 23.99 | 23.93 | 23.97 | 174,332 | -0.07(-0.29%) |
Oct 19, 2018 | 24.03 | 24.16 | 24.00 | 24.04 | 150,800 | +0.10(+0.42%) |
Oct 18, 2018 | 24.06 | 24.10 | 23.93 | 23.94 | 185,442 | -0.33(-1.36%) |
Oct 17, 2018 | 24.32 | 24.38 | 24.17 | 24.27 | 104,563 | -0.07(-0.29%) |
Oct 16, 2018 | 24.31 | 24.41 | 24.30 | 24.34 | 220,771 | -0.03(-0.12%) |
Oct 15, 2018 | 24.22 | 24.39 | 24.20 | 24.37 | 270,216 | +0.26(+1.08%) |
Oct 12, 2018 | 24.15 | 24.17 | 24.02 | 24.11 | 102,400 | +0.15(+0.63%) |
Oct 11, 2018 | 23.96 | 24.11 | 23.92 | 23.96 | 266,449 | -0.10(-0.42%) |
Oct 10, 2018 | 24.41 | 24.41 | 24.06 | 24.06 | 330,698 | -0.37(-1.51%) |
Oct 09, 2018 | 24.36 | 24.45 | 24.28 | 24.43 | 516,767 | +0.10(+0.41%) |
Oct 08, 2018 | 24.22 | 24.35 | 24.21 | 24.33 | 143,266 | +0.03(+0.12%) |
Oct 05, 2018 | 24.37 | 24.37 | 24.24 | 24.30 | 126,600 | -0.01(-0.04%) |
Oct 04, 2018 | 24.59 | 24.62 | 24.25 | 24.31 | 113,731 | -0.28(-1.14%) |
Oct 03, 2018 | 24.47 | 24.65 | 24.42 | 24.59 | 190,702 | +0.21(+0.86%) |
Oct 02, 2018 | 24.32 | 24.43 | 24.30 | 24.38 | 193,453 | +0.23(+0.95%) |
Oct 01, 2018 | 23.77 | 24.18 | 23.77 | 24.15 | 1,575,990 | +0.39(+1.64%) |
Sep 28, 2018 | 23.64 | 23.88 | 23.64 | 23.76 | 660,100 | +0.14(+0.59%) |
Sep 27, 2018 | 23.59 | 23.64 | 23.34 | 23.62 | 81,104 | +0.07(+0.30%) |
Sep 26, 2018 | 23.66 | 23.73 | 23.55 | 23.55 | 200,216 | -0.14(-0.59%) |
Sep 25, 2018 | 23.69 | 23.79 | 23.65 | 23.69 | 125,898 | +0.06(+0.25%) |
Sep 24, 2018 | 23.61 | 23.70 | 23.58 | 23.63 | 218,470 | +0.12(+0.51%) |
Sep 21, 2018 | 23.40 | 23.55 | 23.39 | 23.51 | 110,200 | +0.19(+0.81%) |
Sep 20, 2018 | 23.23 | 23.36 | 23.17 | 23.32 | 207,677 | +0.18(+0.78%) |
Sep 19, 2018 | 23.02 | 23.17 | 23.02 | 23.14 | 111,126 | +0.18(+0.78%) |
Sep 18, 2018 | 22.93 | 23.00 | 22.87 | 22.96 | 316,099 | +0.20(+0.88%) |
Sep 17, 2018 | 22.85 | 22.92 | 22.75 | 22.76 | 164,266 | -0.05(-0.22%) |
Sep 14, 2018 | 22.90 | 22.96 | 22.78 | 22.81 | 246,500 | -0.14(-0.61%) |
Sep 13, 2018 | 23.16 | 23.19 | 22.91 | 22.95 | 352,953 | -0.25(-1.08%) |
Sep 12, 2018 | 23.12 | 23.30 | 23.10 | 23.20 | 335,989 | +0.18(+0.78%) |
Sep 11, 2018 | 22.92 | 23.05 | 22.85 | 23.02 | 752,061 | -0.01(-0.04%) |
Sep 10, 2018 | 23.00 | 23.06 | 22.97 | 23.03 | 226,627 | +0.10(+0.44%) |
Sep 07, 2018 | 22.79 | 22.93 | 22.78 | 22.93 | 264,700 | +0.05(+0.22%) |
Sep 06, 2018 | 22.99 | 23.05 | 22.77 | 22.88 | 402,617 | -0.06(-0.26%) |
Sep 05, 2018 | 23.05 | 23.08 | 22.92 | 22.94 | 451,462 | -0.09(-0.39%) |
Sep 04, 2018 | 23.07 | 23.12 | 22.98 | 23.03 | 330,757 | -0.24(-1.03%) |
Aug 31, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.09(+0.39%) | |
Aug 30, 2018 | 23.30 | 23.30 | 23.14 | 23.18 | 280,581 | -0.12(-0.52%) |
Aug 29, 2018 | 23.22 | 23.31 | 23.13 | 23.30 | 361,385 | +0.21(+0.91%) |
Aug 28, 2018 | 23.32 | 23.33 | 23.08 | 23.09 | 438,373 | -0.16(-0.69%) |
Aug 27, 2018 | 23.15 | 23.29 | 23.15 | 23.25 | 395,216 | +0.05(+0.22%) |
Aug 24, 2018 | 23.28 | 23.35 | 23.18 | 23.20 | 214,700 | +0.17(+0.74%) |
Aug 23, 2018 | 23.01 | 23.13 | 23.01 | 23.03 | 193,983 | -0.17(-0.73%) |
Aug 22, 2018 | 23.24 | 23.28 | 23.11 | 23.20 | 401,101 | +0.06(+0.26%) |
Aug 21, 2018 | 23.22 | 23.25 | 23.12 | 23.14 | 421,757 | +0.01(+0.04%) |
Aug 20, 2018 | 23.18 | 23.18 | 23.10 | 23.13 | 218,879 | -0.06(-0.26%) |
Aug 17, 2018 | 22.07 | 23.20 | 22.07 | 23.19 | 138,300 | +0.23(+1.00%) |
Aug 16, 2018 | 22.92 | 23.07 | 22.92 | 22.96 | 1,224,737 | +0.23(+1.01%) |
Aug 15, 2018 | 22.98 | 22.98 | 22.67 | 22.73 | 516,133 | -0.52(-2.24%) |
Aug 14, 2018 | 23.31 | 23.36 | 23.21 | 23.25 | 482,832 | +0.06(+0.26%) |
Aug 13, 2018 | 23.20 | 23.28 | 23.01 | 23.19 | 364,851 | -0.18(-0.77%) |
Aug 10, 2018 | 23.55 | 23.68 | 23.37 | 23.37 | 150,200 | -0.22(-0.93%) |
Aug 09, 2018 | 23.73 | 23.76 | 23.57 | 23.59 | 180,597 | -0.09(-0.38%) |
Aug 08, 2018 | 23.82 | 23.82 | 23.60 | 23.68 | 153,504 | -0.10(-0.42%) |
Aug 07, 2018 | 23.85 | 23.85 | 23.75 | 23.78 | 93,139 | +0.14(+0.59%) |
Aug 06, 2018 | 23.58 | 23.73 | 23.56 | 23.64 | 256,830 | +0.04(+0.17%) |
Aug 03, 2018 | 23.48 | 23.68 | 23.48 | 23.60 | 244,200 | +0.14(+0.60%) |
Aug 02, 2018 | 23.36 | 23.61 | 23.29 | 23.46 | 280,601 | +0.09(+0.39%) |
Aug 01, 2018 | 23.52 | 23.55 | 23.35 | 23.37 | 2,510,799 | -0.37(-1.56%) |
Jul 31, 2018 | 23.73 | 23.86 | 23.73 | 23.74 | 770,121 | +0.02(+0.08%) |
Jul 30, 2018 | 23.70 | 23.80 | 23.70 | 23.72 | 231,934 | +0.15(+0.64%) |
Jul 27, 2018 | 23.59 | 23.70 | 23.52 | 23.57 | 397,600 | -0.01(-0.04%) |
Jul 26, 2018 | 23.71 | 23.71 | 23.57 | 23.58 | 212,351 | -0.11(-0.46%) |
Jul 25, 2018 | 23.52 | 23.69 | 23.45 | 23.69 | 513,535 | +0.36(+1.54%) |
Jul 24, 2018 | 23.25 | 23.45 | 23.25 | 23.33 | 440,453 | +0.15(+0.65%) |
Jul 23, 2018 | 23.31 | 23.31 | 23.14 | 23.18 | 312,908 | -0.01(-0.04%) |
Jul 20, 2018 | 23.15 | 23.23 | 23.12 | 23.19 | 227,092 | +0.18(+0.78%) |
Jul 19, 2018 | 22.89 | 23.07 | 22.87 | 23.01 | 354,689 | -0.01(-0.04%) |
Jul 18, 2018 | 22.70 | 23.07 | 22.69 | 23.02 | 266,157 | +0.11(+0.48%) |
Jul 17, 2018 | 22.93 | 22.99 | 22.88 | 22.91 | 1,752,619 | -0.05(-0.22%) |
Jul 16, 2018 | 23.03 | 23.13 | 22.92 | 22.96 | 225,640 | -0.24(-1.03%) |
Jul 13, 2018 | 23.18 | 23.31 | 23.10 | 23.20 | 211,392 | -0.07(-0.30%) |
Jul 12, 2018 | 23.22 | 23.30 | 23.10 | 23.27 | 2,435,360 | +0.10(+0.43%) |
Jul 11, 2018 | 23.59 | 23.59 | 23.09 | 23.17 | 681,217 | -0.65(-2.73%) |
Jul 10, 2018 | 24.14 | 24.14 | 23.78 | 23.82 | 2,247,169 | -0.15(-0.63%) |
Jul 09, 2018 | 24.02 | 24.05 | 23.90 | 23.97 | 396,264 | -0.01(-0.04%) |
Jul 06, 2018 | 23.66 | 24.00 | 23.66 | 23.98 | 417,975 | +0.18(+0.76%) |
Jul 05, 2018 | 23.90 | 23.94 | 23.74 | 23.80 | 543,108 | -0.09(-0.38%) |
Jul 03, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.01(+0.04%) | |
Jul 02, 2018 | 24.18 | 24.18 | 23.86 | 23.88 | 415,543 | -0.47(-1.93%) |
Jun 29, 2018 | 24.23 | 24.46 | 24.23 | 24.35 | 173,938 | +0.17(+0.70%) |
Jun 28, 2018 | 24.30 | 24.32 | 24.13 | 24.18 | 210,935 | -0.05(-0.21%) |
Jun 27, 2018 | 24.28 | 24.36 | 24.21 | 24.23 | 95,387 | +0.08(+0.33%) |
Jun 26, 2018 | 24.01 | 24.15 | 23.92 | 24.15 | 272,296 | +0.16(+0.67%) |
Jun 25, 2018 | 24.10 | 24.10 | 23.94 | 23.99 | 273,721 | -0.40(-1.64%) |
Jun 22, 2018 | 24.26 | 24.39 | 24.19 | 24.39 | 230,468 | +0.31(+1.29%) |
Jun 21, 2018 | 24.07 | 24.15 | 24.05 | 24.08 | 294,186 | -0.07(-0.29%) |
Jun 20, 2018 | 24.30 | 24.30 | 24.05 | 24.15 | 201,494 | +0.00(+0.00%) |
Jun 19, 2018 | 24.10 | 24.15 | 23.87 | 24.15 | 303,694 | -0.31(-1.27%) |
Jun 18, 2018 | 24.40 | 24.49 | 24.35 | 24.46 | 176,643 | -0.01(-0.04%) |
Jun 15, 2018 | 24.93 | 24.47 | 24.47 | 166,925 | -0.46(-1.85%) | |
Jun 14, 2018 | 25.14 | 25.14 | 24.91 | 24.93 | 147,977 | -0.28(-1.11%) |
Jun 13, 2018 | 24.97 | 25.23 | 24.97 | 25.21 | 299,132 | +0.04(+0.16%) |
Jun 12, 2018 | 25.12 | 25.21 | 25.06 | 25.17 | 144,036 | +0.08(+0.32%) |
Jun 11, 2018 | 25.15 | 25.20 | 25.07 | 25.09 | 443,330 | -0.12(-0.48%) |
Jun 08, 2018 | 25.13 | 25.23 | 25.10 | 25.21 | 264,063 | +0.03(+0.12%) |
Jun 07, 2018 | 25.26 | 25.29 | 25.13 | 25.18 | 111,881 | +0.00(+0.00%) |
Jun 06, 2018 | 25.09 | 25.18 | 576,966 | +0.13(+0.52%) | ||
Jun 05, 2018 | 24.97 | 25.11 | 24.92 | 25.05 | 1,537,137 | +0.02(+0.08%) |
Jun 04, 2018 | 25.22 | 25.24 | 25.00 | 25.03 | 1,822,995 | -0.27(-1.07%) |
Jun 01, 2018 | 25.35 | 25.38 | 25.26 | 25.30 | 517,639 | -0.13(-0.51%) |
May 31, 2018 | 25.46 | 25.57 | 25.37 | 25.43 | 155,453 | -0.02(-0.08%) |
May 30, 2018 | 25.31 | 25.45 | 25.25 | 25.45 | 140,899 | +0.20(+0.79%) |
May 29, 2018 | 25.80 | 25.80 | 25.19 | 25.25 | 299,328 | -0.21(-0.84%) |
May 25, 2018 | 25.46 | 25.46 | 25.46 | 0 | -0.21(-0.80%) | |
May 24, 2018 | 25.74 | 25.79 | 25.65 | 25.67 | 117,485 | -0.01(-0.04%) |
May 23, 2018 | 25.55 | 25.69 | 25.51 | 25.68 | 175,815 | +0.11(+0.43%) |
May 22, 2018 | 25.70 | 25.73 | 25.57 | 25.57 | 174,888 | +0.08(+0.31%) |
May 21, 2018 | 25.41 | 25.50 | 25.33 | 25.49 | 171,589 | +0.21(+0.83%) |
May 18, 2018 | 25.27 | 25.39 | 25.27 | 25.28 | 163,899 | +0.01(+0.04%) |
May 17, 2018 | 25.32 | 25.39 | 25.24 | 25.27 | 72,341 | +0.07(+0.28%) |
May 16, 2018 | 25.14 | 25.22 | 25.11 | 25.20 | 139,619 | +0.02(+0.06%) |
May 15, 2018 | 25.18 | 25.22 | 25.05 | 25.18 | 192,716 | -0.09(-0.34%) |
May 14, 2018 | 25.14 | 25.31 | 25.14 | 25.27 | 102,868 | +0.13(+0.52%) |
May 11, 2018 | 25.28 | 25.28 | 25.14 | 25.14 | 86,880 | -0.16(-0.63%) |
May 10, 2018 | 25.30 | 25.35 | 25.16 | 25.30 | 141,276 | +0.10(+0.40%) |
May 09, 2018 | 25.18 | 25.25 | 25.15 | 25.20 | 502,614 | +0.09(+0.36%) |
May 08, 2018 | 25.13 | 25.15 | 24.80 | 25.11 | 133,230 | +0.10(+0.40%) |
May 07, 2018 | 25.16 | 25.18 | 24.99 | 25.01 | 336,711 | -0.15(-0.60%) |
May 04, 2018 | 25.03 | 25.20 | 25.01 | 25.16 | 231,344 | +0.06(+0.24%) |
May 03, 2018 | 24.96 | 25.11 | 24.92 | 25.10 | 316,672 | +0.13(+0.52%) |
May 02, 2018 | 24.92 | 25.05 | 24.91 | 24.97 | 270,295 | -0.01(-0.04%) |