Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.88 | 23.26 | 22.52 | 23.06 | 9,885,678 | +0.86(+3.87%) |
Apr 29, 2019 | 22.73 | 23.50 | 22.00 | 22.20 | 11,892,266 | -0.24(-1.07%) |
Apr 26, 2019 | 22.08 | 22.46 | 21.68 | 22.44 | 7,365,100 | +0.03(+0.13%) |
Apr 25, 2019 | 23.08 | 23.34 | 21.96 | 22.41 | 7,455,678 | -0.61(-2.65%) |
Apr 24, 2019 | 22.61 | 23.48 | 22.61 | 23.02 | 8,209,488 | +0.42(+1.86%) |
Apr 23, 2019 | 22.41 | 22.88 | 22.38 | 22.60 | 6,015,187 | +0.14(+0.62%) |
Apr 22, 2019 | 22.61 | 22.75 | 22.37 | 22.46 | 7,112,307 | -0.16(-0.71%) |
Apr 18, 2019 | 22.56 | 22.69 | 22.25 | 22.62 | 5,253,200 | +0.03(+0.13%) |
Apr 17, 2019 | 23.00 | 23.29 | 22.32 | 22.59 | 5,928,645 | -0.15(-0.66%) |
Apr 16, 2019 | 22.67 | 22.99 | 22.53 | 22.74 | 5,214,623 | +0.30(+1.34%) |
Apr 15, 2019 | 22.78 | 22.90 | 22.34 | 22.44 | 5,370,993 | -0.39(-1.71%) |
Apr 12, 2019 | 23.15 | 23.26 | 22.73 | 22.83 | 5,790,400 | +0.08(+0.35%) |
Apr 11, 2019 | 22.99 | 23.09 | 22.65 | 22.75 | 4,338,984 | -0.24(-1.04%) |
Apr 10, 2019 | 22.61 | 23.04 | 22.49 | 22.99 | 4,898,804 | +0.35(+1.55%) |
Apr 09, 2019 | 22.80 | 22.91 | 22.57 | 22.64 | 4,555,990 | -0.28(-1.22%) |
Apr 08, 2019 | 22.63 | 23.03 | 22.51 | 22.92 | 4,902,569 | +0.11(+0.48%) |
Apr 05, 2019 | 22.74 | 22.87 | 22.56 | 22.81 | 3,345,600 | +0.38(+1.69%) |
Apr 04, 2019 | 22.20 | 22.69 | 22.12 | 22.43 | 4,116,116 | +0.06(+0.27%) |
Apr 03, 2019 | 22.05 | 22.80 | 21.81 | 22.37 | 11,109,895 | +0.91(+4.24%) |
Apr 02, 2019 | 21.44 | 21.65 | 21.24 | 21.46 | 6,812,862 | -0.04(-0.19%) |
Apr 01, 2019 | 21.19 | 21.58 | 20.83 | 21.50 | 7,207,484 | +0.93(+4.52%) |
Mar 29, 2019 | 20.62 | 20.85 | 20.39 | 20.57 | 6,189,000 | +0.30(+1.48%) |
Mar 28, 2019 | 20.42 | 20.85 | 19.96 | 20.27 | 8,461,148 | -0.29(-1.41%) |
Mar 27, 2019 | 21.62 | 21.62 | 20.24 | 20.56 | 12,919,787 | -0.44(-2.10%) |
Mar 26, 2019 | 21.33 | 21.45 | 20.80 | 21.00 | 3,562,552 | +0.04(+0.19%) |
Mar 25, 2019 | 21.15 | 21.50 | 20.70 | 20.96 | 6,036,038 | -0.68(-3.14%) |
Mar 22, 2019 | 22.31 | 22.41 | 21.51 | 21.64 | 4,675,500 | -0.81(-3.61%) |
Mar 21, 2019 | 21.28 | 22.59 | 21.28 | 22.45 | 7,926,696 | +1.09(+5.10%) |
Mar 20, 2019 | 22.03 | 22.05 | 20.99 | 21.36 | 9,073,277 | -0.65(-2.95%) |
Mar 19, 2019 | 22.09 | 23.31 | 21.82 | 22.01 | 7,833,470 | +0.10(+0.46%) |
Mar 18, 2019 | 22.14 | 22.40 | 21.70 | 21.91 | 7,026,828 | -0.26(-1.17%) |
Mar 15, 2019 | 22.30 | 22.54 | 22.06 | 22.17 | 7,361,800 | +0.11(+0.50%) |
Mar 14, 2019 | 22.28 | 22.33 | 22.01 | 22.06 | 4,609,999 | -0.25(-1.12%) |
Mar 13, 2019 | 22.67 | 22.67 | 22.26 | 22.31 | 4,866,401 | -0.16(-0.71%) |
Mar 12, 2019 | 22.74 | 22.74 | 22.36 | 22.47 | 6,132,542 | -0.14(-0.62%) |
Mar 11, 2019 | 22.42 | 22.83 | 22.27 | 22.61 | 6,755,541 | +0.47(+2.12%) |
Mar 08, 2019 | 20.94 | 22.30 | 20.88 | 22.14 | 10,425,300 | +0.81(+3.80%) |
Mar 07, 2019 | 21.24 | 21.56 | 20.88 | 21.33 | 7,988,068 | -0.07(-0.33%) |
Mar 06, 2019 | 21.80 | 21.83 | 21.27 | 21.40 | 7,189,762 | -0.44(-2.01%) |
Mar 05, 2019 | 21.89 | 22.09 | 21.60 | 21.84 | 5,138,986 | -0.08(-0.36%) |
Mar 04, 2019 | 22.39 | 22.48 | 21.52 | 21.92 | 5,964,125 | +0.25(+1.15%) |
Mar 01, 2019 | 21.78 | 21.92 | 21.35 | 21.67 | 4,719,000 | +0.19(+0.88%) |
Feb 28, 2019 | 21.41 | 21.66 | 21.29 | 21.48 | 5,306,216 | -0.09(-0.42%) |
Feb 27, 2019 | 22.00 | 22.00 | 21.15 | 21.57 | 9,581,349 | -0.95(-4.22%) |
Feb 26, 2019 | 22.69 | 22.88 | 22.47 | 22.52 | 3,781,538 | -0.45(-1.96%) |
Feb 25, 2019 | 23.14 | 23.35 | 22.94 | 22.97 | 3,987,308 | +0.13(+0.57%) |
Feb 22, 2019 | 22.75 | 23.01 | 22.59 | 22.84 | 3,748,000 | +0.38(+1.69%) |
Feb 21, 2019 | 22.56 | 22.77 | 22.36 | 22.46 | 4,909,309 | -0.13(-0.58%) |
Feb 20, 2019 | 22.90 | 22.91 | 22.58 | 22.59 | 5,754,541 | -0.19(-0.83%) |
Feb 19, 2019 | 22.86 | 22.97 | 22.63 | 22.78 | 4,299,027 | -0.19(-0.83%) |
Feb 15, 2019 | 22.99 | 23.06 | 22.75 | 22.97 | 3,900,100 | +0.06(+0.26%) |
Feb 14, 2019 | 22.76 | 23.09 | 22.64 | 22.91 | 4,495,187 | -0.02(-0.09%) |
Feb 13, 2019 | 22.78 | 22.97 | 22.54 | 22.93 | 5,720,942 | +0.20(+0.88%) |
Feb 12, 2019 | 22.52 | 22.78 | 22.38 | 22.73 | 4,695,514 | +0.49(+2.20%) |
Feb 11, 2019 | 21.99 | 22.31 | 21.82 | 22.24 | 7,273,112 | +0.40(+1.83%) |
Feb 08, 2019 | 21.83 | 22.11 | 21.43 | 21.84 | 9,003,600 | -0.41(-1.84%) |
Feb 07, 2019 | 22.39 | 22.49 | 21.87 | 22.25 | 7,783,440 | -0.57(-2.50%) |
Feb 06, 2019 | 22.24 | 23.34 | 22.20 | 22.82 | 15,120,906 | +0.94(+4.30%) |
Feb 05, 2019 | 21.42 | 22.13 | 21.28 | 21.88 | 9,578,465 | +0.29(+1.34%) |
Feb 04, 2019 | 21.17 | 21.63 | 20.22 | 21.59 | 15,692,394 | +0.79(+3.80%) |
Feb 01, 2019 | 20.05 | 20.91 | 19.98 | 20.80 | 12,744,800 | +0.76(+3.79%) |
Jan 31, 2019 | 19.87 | 20.28 | 19.84 | 20.04 | 5,923,769 | +0.00(+0.00%) |
Jan 30, 2019 | 19.57 | 20.14 | 19.43 | 20.04 | 7,143,421 | +0.66(+3.41%) |
Jan 29, 2019 | 19.65 | 19.90 | 19.34 | 19.38 | 5,996,060 | -0.28(-1.42%) |
Jan 28, 2019 | 19.34 | 20.00 | 19.25 | 19.66 | 6,703,665 | -0.46(-2.29%) |
Jan 25, 2019 | 19.09 | 20.26 | 19.06 | 20.12 | 10,193,100 | +1.13(+5.95%) |
Jan 24, 2019 | 18.08 | 19.18 | 18.01 | 18.99 | 11,712,134 | +1.38(+7.84%) |
Jan 23, 2019 | 17.92 | 18.00 | 17.27 | 17.61 | 4,549,300 | -0.15(-0.84%) |
Jan 22, 2019 | 18.18 | 18.29 | 17.59 | 17.76 | 5,946,856 | -0.65(-3.53%) |
Jan 18, 2019 | 17.90 | 18.63 | 17.86 | 18.41 | 5,807,700 | +0.59(+3.31%) |
Jan 17, 2019 | 17.44 | 17.92 | 17.21 | 17.82 | 6,039,729 | +0.19(+1.08%) |
Jan 16, 2019 | 17.90 | 18.23 | 17.59 | 17.63 | 3,422,834 | -0.21(-1.18%) |
Jan 15, 2019 | 17.82 | 18.12 | 17.75 | 17.84 | 3,459,860 | +0.13(+0.73%) |
Jan 14, 2019 | 18.11 | 18.14 | 17.70 | 17.71 | 5,864,002 | -0.78(-4.22%) |
Jan 11, 2019 | 17.91 | 18.98 | 17.87 | 18.49 | 10,001,800 | +0.60(+3.35%) |
Jan 10, 2019 | 17.61 | 18.00 | 17.41 | 17.89 | 6,477,111 | +0.08(+0.45%) |
Jan 09, 2019 | 16.81 | 17.94 | 16.76 | 17.81 | 11,313,804 | +1.27(+7.68%) |
Jan 08, 2019 | 17.15 | 17.24 | 16.26 | 16.54 | 10,946,312 | -0.46(-2.71%) |
Jan 07, 2019 | 16.64 | 17.26 | 16.33 | 17.00 | 5,980,662 | +0.50(+3.03%) |
Jan 04, 2019 | 15.84 | 16.68 | 15.84 | 16.50 | 9,869,900 | +0.85(+5.43%) |
Jan 03, 2019 | 16.22 | 16.45 | 15.57 | 15.65 | 7,669,570 | -1.13(-6.73%) |
Jan 02, 2019 | 16.14 | 16.95 | 16.11 | 16.78 | 4,031,912 | +0.27(+1.64%) |
Dec 31, 2018 | 16.38 | 16.51 | 16.17 | 16.51 | 2,985,400 | +0.18(+1.10%) |
Dec 28, 2018 | 16.22 | 16.62 | 16.04 | 16.33 | 6,436,400 | +0.16(+0.99%) |
Dec 27, 2018 | 15.95 | 16.17 | 15.66 | 16.17 | 5,374,173 | +0.01(+0.06%) |
Dec 26, 2018 | 15.13 | 16.17 | 15.13 | 16.16 | 5,864,086 | +1.10(+7.30%) |
Dec 24, 2018 | 15.23 | 15.75 | 15.06 | 15.06 | 3,135,000 | -0.42(-2.71%) |
Dec 21, 2018 | 16.34 | 16.34 | 15.48 | 15.48 | 7,536,300 | -0.62(-3.85%) |
Dec 20, 2018 | 16.26 | 16.80 | 15.87 | 16.10 | 8,263,132 | -0.33(-2.01%) |
Dec 19, 2018 | 17.55 | 17.78 | 16.25 | 16.43 | 8,519,155 | -1.30(-7.33%) |
Dec 18, 2018 | 17.44 | 18.14 | 17.41 | 17.73 | 5,038,769 | +0.41(+2.37%) |
Dec 17, 2018 | 17.36 | 18.04 | 17.13 | 17.32 | 6,129,754 | -0.21(-1.20%) |
Dec 14, 2018 | 17.10 | 17.80 | 17.05 | 17.53 | 5,300,500 | +0.06(+0.34%) |
Dec 13, 2018 | 17.92 | 18.02 | 17.45 | 17.47 | 3,657,426 | -0.40(-2.24%) |
Dec 12, 2018 | 17.88 | 18.23 | 17.75 | 17.87 | 3,110,138 | +0.36(+2.06%) |
Dec 11, 2018 | 17.93 | 18.19 | 17.39 | 17.51 | 4,735,638 | -0.08(-0.45%) |
Dec 10, 2018 | 17.19 | 17.67 | 17.16 | 17.59 | 5,321,962 | +0.22(+1.27%) |
Dec 07, 2018 | 18.24 | 18.44 | 17.34 | 17.37 | 5,933,600 | -0.90(-4.93%) |
Dec 06, 2018 | 17.94 | 18.33 | 17.77 | 18.27 | 5,968,036 | -0.20(-1.08%) |
Dec 04, 2018 | 19.04 | 19.30 | 18.44 | 18.47 | 6,164,300 | -0.88(-4.55%) |
Dec 03, 2018 | 19.93 | 20.06 | 19.25 | 19.35 | 8,685,537 | +0.17(+0.89%) |
Nov 30, 2018 | 18.53 | 19.22 | 18.51 | 19.18 | 7,842,800 | +0.68(+3.68%) |
Nov 29, 2018 | 18.74 | 18.85 | 18.47 | 18.50 | 6,026,062 | -0.37(-1.96%) |
Nov 28, 2018 | 18.54 | 18.93 | 18.17 | 18.87 | 8,743,895 | +0.54(+2.95%) |
Nov 27, 2018 | 18.47 | 18.68 | 18.10 | 18.33 | 4,884,138 | -0.48(-2.55%) |
Nov 26, 2018 | 19.21 | 19.21 | 18.67 | 18.81 | 6,069,574 | +0.14(+0.75%) |
Nov 23, 2018 | 18.33 | 18.86 | 18.33 | 18.67 | 2,450,900 | +0.09(+0.48%) |
Nov 21, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.56(+3.11%) | |
Nov 20, 2018 | 17.12 | 18.21 | 17.05 | 18.02 | 6,380,184 | +0.41(+2.33%) |
Nov 19, 2018 | 18.69 | 18.70 | 17.58 | 17.61 | 7,843,949 | -1.18(-6.28%) |
Nov 16, 2018 | 17.92 | 18.94 | 17.82 | 18.79 | 7,776,200 | +0.39(+2.12%) |
Nov 15, 2018 | 17.36 | 18.44 | 17.27 | 18.40 | 8,346,229 | +0.92(+5.26%) |
Nov 14, 2018 | 17.47 | 17.82 | 17.29 | 17.48 | 6,917,028 | +0.13(+0.75%) |
Nov 13, 2018 | 16.91 | 17.87 | 16.90 | 17.35 | 7,259,867 | +0.52(+3.09%) |
Nov 12, 2018 | 17.50 | 17.77 | 16.75 | 16.83 | 8,651,665 | -1.05(-5.87%) |
Nov 09, 2018 | 18.10 | 18.33 | 17.70 | 17.88 | 6,048,900 | -0.52(-2.83%) |
Nov 08, 2018 | 18.12 | 18.51 | 18.11 | 18.40 | 5,807,116 | +0.02(+0.11%) |
Nov 07, 2018 | 18.17 | 18.60 | 18.00 | 18.38 | 7,480,551 | +0.47(+2.62%) |
Nov 06, 2018 | 17.74 | 18.01 | 17.70 | 17.91 | 5,517,535 | +0.19(+1.07%) |
Nov 05, 2018 | 17.98 | 18.08 | 17.47 | 17.72 | 6,646,216 | -0.39(-2.15%) |
Nov 02, 2018 | 18.65 | 18.79 | 17.71 | 18.11 | 9,309,900 | -0.29(-1.58%) |
Nov 01, 2018 | 17.06 | 18.73 | 16.95 | 18.40 | 14,415,002 | +1.40(+8.24%) |
Oct 31, 2018 | 17.27 | 17.49 | 16.85 | 17.00 | 12,191,339 | +0.13(+0.77%) |
Oct 30, 2018 | 15.85 | 16.89 | 15.83 | 16.87 | 12,549,962 | +0.96(+6.03%) |
Oct 29, 2018 | 16.15 | 16.70 | 15.60 | 15.91 | 18,074,932 | +1.29(+8.82%) |
Oct 26, 2018 | 14.86 | 15.05 | 14.55 | 14.62 | 13,803,300 | -0.72(-4.69%) |
Oct 25, 2018 | 14.97 | 15.49 | 14.97 | 15.34 | 6,155,234 | +0.59(+4.00%) |
Oct 24, 2018 | 15.69 | 15.79 | 14.73 | 14.75 | 10,385,144 | -1.34(-8.33%) |
Oct 23, 2018 | 15.41 | 16.37 | 15.19 | 16.09 | 8,135,402 | +0.20(+1.26%) |
Oct 22, 2018 | 16.00 | 16.07 | 15.65 | 15.89 | 4,351,185 | +0.05(+0.32%) |
Oct 19, 2018 | 16.09 | 16.35 | 15.66 | 15.84 | 5,610,900 | -0.16(-1.00%) |
Oct 18, 2018 | 16.63 | 16.64 | 15.91 | 16.00 | 9,862,026 | -0.77(-4.59%) |
Oct 17, 2018 | 16.97 | 17.00 | 16.68 | 16.77 | 5,572,412 | -0.15(-0.89%) |
Oct 16, 2018 | 16.54 | 17.00 | 16.54 | 16.92 | 4,476,013 | +0.41(+2.48%) |
Oct 15, 2018 | 16.64 | 16.71 | 16.43 | 16.51 | 4,471,866 | -0.14(-0.84%) |
Oct 12, 2018 | 16.82 | 16.99 | 16.40 | 16.65 | 6,001,700 | +0.29(+1.77%) |
Oct 11, 2018 | 16.09 | 16.96 | 16.05 | 16.36 | 10,997,045 | +0.24(+1.49%) |
Oct 10, 2018 | 16.61 | 16.72 | 16.10 | 16.12 | 9,199,435 | -0.73(-4.33%) |
Oct 09, 2018 | 17.02 | 17.15 | 16.84 | 16.85 | 7,780,239 | -0.24(-1.40%) |
Oct 08, 2018 | 17.31 | 17.48 | 16.82 | 17.09 | 7,608,270 | -0.45(-2.57%) |
Oct 05, 2018 | 17.80 | 17.97 | 17.23 | 17.54 | 7,725,400 | -0.33(-1.85%) |
Oct 04, 2018 | 18.28 | 18.34 | 17.61 | 17.87 | 7,463,142 | -0.59(-3.20%) |
Oct 03, 2018 | 18.84 | 18.99 | 18.33 | 18.46 | 6,517,690 | -0.29(-1.55%) |
Oct 02, 2018 | 18.33 | 18.88 | 18.30 | 18.75 | 5,145,064 | +0.34(+1.85%) |
Oct 01, 2018 | 18.44 | 18.80 | 18.36 | 18.41 | 4,191,363 | -0.02(-0.11%) |
Sep 28, 2018 | 18.16 | 18.50 | 18.06 | 18.43 | 5,270,900 | +0.19(+1.04%) |
Sep 27, 2018 | 18.50 | 18.50 | 18.18 | 18.24 | 5,209,322 | -0.18(-0.98%) |
Sep 26, 2018 | 18.27 | 18.67 | 18.26 | 18.42 | 4,124,790 | +0.00(+0.00%) |
Sep 25, 2018 | 18.74 | 18.81 | 18.24 | 18.42 | 6,567,055 | -0.68(-3.56%) |
Sep 24, 2018 | 18.95 | 19.19 | 18.68 | 19.10 | 3,558,046 | -0.05(-0.26%) |
Sep 21, 2018 | 19.38 | 19.60 | 19.09 | 19.15 | 6,154,900 | -0.35(-1.79%) |
Sep 20, 2018 | 19.37 | 19.72 | 19.21 | 19.50 | 10,327,273 | +0.38(+1.99%) |
Sep 19, 2018 | 18.91 | 19.25 | 18.91 | 19.12 | 8,348,041 | +0.12(+0.63%) |
Sep 18, 2018 | 19.16 | 19.44 | 18.98 | 19.00 | 6,147,093 | -0.06(-0.31%) |
Sep 17, 2018 | 19.70 | 19.98 | 19.04 | 19.06 | 4,667,716 | -0.81(-4.08%) |
Sep 14, 2018 | 19.64 | 19.91 | 19.54 | 19.87 | 5,113,900 | +0.36(+1.85%) |
Sep 13, 2018 | 19.46 | 19.75 | 19.27 | 19.51 | 4,242,967 | +0.26(+1.35%) |
Sep 12, 2018 | 19.00 | 19.28 | 18.31 | 19.25 | 9,514,767 | +0.05(+0.26%) |
Sep 11, 2018 | 19.15 | 19.44 | 19.08 | 19.20 | 4,802,352 | -0.12(-0.62%) |
Sep 10, 2018 | 19.58 | 19.61 | 19.20 | 19.32 | 3,966,330 | -0.16(-0.82%) |
Sep 07, 2018 | 19.53 | 20.00 | 19.39 | 19.48 | 7,013,900 | -0.38(-1.91%) |
Sep 06, 2018 | 20.41 | 20.50 | 19.85 | 19.86 | 7,081,592 | -0.63(-3.07%) |
Sep 05, 2018 | 21.29 | 21.30 | 20.44 | 20.49 | 5,822,279 | -0.89(-4.16%) |
Sep 04, 2018 | 21.20 | 21.43 | 21.01 | 21.38 | 4,244,271 | +0.04(+0.19%) |
Aug 31, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.23(+1.09%) | |
Aug 30, 2018 | 21.47 | 21.55 | 21.09 | 21.11 | 3,078,743 | -0.47(-2.18%) |
Aug 29, 2018 | 21.50 | 21.73 | 21.42 | 21.58 | 3,140,223 | -0.03(-0.14%) |
Aug 28, 2018 | 21.82 | 21.82 | 21.39 | 21.61 | 3,216,829 | +0.11(+0.51%) |
Aug 27, 2018 | 21.18 | 21.69 | 21.15 | 21.50 | 4,140,811 | +0.38(+1.80%) |
Aug 24, 2018 | 20.80 | 21.13 | 20.69 | 21.12 | 2,981,000 | +0.47(+2.28%) |
Aug 23, 2018 | 20.87 | 21.05 | 20.61 | 20.65 | 4,129,697 | -0.19(-0.91%) |
Aug 22, 2018 | 20.71 | 21.10 | 20.55 | 20.84 | 5,266,052 | -0.16(-0.76%) |
Aug 21, 2018 | 20.33 | 21.16 | 20.31 | 21.00 | 6,116,769 | +0.66(+3.24%) |
Aug 20, 2018 | 20.34 | 20.51 | 20.04 | 20.34 | 3,470,859 | +0.02(+0.10%) |
Aug 17, 2018 | 20.22 | 20.38 | 19.97 | 20.32 | 3,905,600 | -0.02(-0.10%) |
Aug 16, 2018 | 20.53 | 20.66 | 20.25 | 20.34 | 6,616,859 | -0.11(-0.54%) |
Aug 15, 2018 | 20.73 | 21.03 | 20.18 | 20.45 | 8,406,237 | -0.55(-2.62%) |
Aug 14, 2018 | 21.07 | 21.20 | 20.95 | 21.00 | 5,598,955 | -0.01(-0.05%) |
Aug 13, 2018 | 21.32 | 21.54 | 21.00 | 21.01 | 3,740,192 | -0.33(-1.55%) |
Aug 10, 2018 | 21.46 | 21.70 | 21.20 | 21.34 | 8,249,700 | -0.58(-2.65%) |
Aug 09, 2018 | 21.40 | 22.23 | 21.39 | 21.92 | 6,522,565 | -0.50(-2.23%) |
Aug 08, 2018 | 22.34 | 22.48 | 22.17 | 22.42 | 3,769,697 | +0.01(+0.04%) |
Aug 07, 2018 | 22.19 | 22.57 | 22.14 | 22.41 | 3,944,056 | +0.30(+1.36%) |
Aug 06, 2018 | 21.54 | 22.12 | 21.50 | 22.11 | 5,408,654 | +0.52(+2.41%) |
Aug 03, 2018 | 22.15 | 22.25 | 21.46 | 21.59 | 10,798,600 | -0.69(-3.10%) |
Aug 02, 2018 | 21.91 | 22.39 | 21.83 | 22.28 | 6,515,486 | +0.02(+0.09%) |
Aug 01, 2018 | 22.00 | 22.39 | 21.88 | 22.26 | 6,277,072 | +0.21(+0.95%) |
Jul 31, 2018 | 22.51 | 22.68 | 22.01 | 22.05 | 6,282,874 | -0.31(-1.39%) |
Jul 30, 2018 | 23.78 | 23.80 | 21.51 | 22.36 | 10,269,462 | -0.79(-3.41%) |
Jul 27, 2018 | 23.74 | 24.10 | 23.07 | 23.15 | 9,665,300 | -0.46(-1.95%) |
Jul 26, 2018 | 23.21 | 23.65 | 22.97 | 23.61 | 8,352,129 | +0.31(+1.33%) |
Jul 25, 2018 | 23.46 | 23.51 | 22.82 | 23.30 | 8,874,990 | -0.23(-0.98%) |
Jul 24, 2018 | 23.91 | 24.24 | 23.47 | 23.53 | 4,133,591 | -0.25(-1.05%) |
Jul 23, 2018 | 23.90 | 23.96 | 23.32 | 23.78 | 5,728,962 | -0.26(-1.08%) |
Jul 20, 2018 | 24.01 | 24.18 | 23.81 | 24.04 | 3,689,462 | +0.03(+0.12%) |
Jul 19, 2018 | 24.13 | 24.31 | 23.75 | 24.01 | 5,011,782 | -0.23(-0.95%) |
Jul 18, 2018 | 24.09 | 24.26 | 23.86 | 24.24 | 5,635,059 | +0.33(+1.38%) |
Jul 17, 2018 | 23.15 | 23.92 | 22.91 | 23.91 | 4,393,744 | +0.61(+2.62%) |
Jul 16, 2018 | 23.45 | 23.66 | 23.24 | 23.30 | 4,799,175 | -0.18(-0.77%) |
Jul 13, 2018 | 23.43 | 23.48 | 4,556,709 | -0.03(-0.13%) | ||
Jul 12, 2018 | 23.31 | 23.57 | 23.19 | 23.51 | 3,602,977 | +0.49(+2.13%) |
Jul 11, 2018 | 23.55 | 23.63 | 22.95 | 23.02 | 4,574,460 | -0.86(-3.60%) |
Jul 10, 2018 | 23.45 | 23.91 | 23.28 | 23.88 | 4,736,264 | +0.55(+2.36%) |
Jul 09, 2018 | 23.30 | 23.35 | 22.98 | 23.33 | 3,748,970 | +0.23(+1.00%) |
Jul 06, 2018 | 22.73 | 23.12 | 22.51 | 23.10 | 4,202,174 | +0.28(+1.23%) |
Jul 05, 2018 | 22.37 | 22.87 | 22.27 | 22.82 | 7,131,428 | +0.67(+3.02%) |
Jul 03, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.44(-1.95%) | |
Jul 02, 2018 | 22.02 | 22.61 | 21.90 | 22.59 | 4,726,737 | +0.36(+1.60%) |
Jun 29, 2018 | 22.72 | 22.22 | 22.23 | 6,424,993 | -0.05(-0.20%) | |
Jun 28, 2018 | 22.25 | 22.48 | 21.77 | 22.28 | 11,984,048 | -0.19(-0.85%) |
Jun 27, 2018 | 23.21 | 23.45 | 22.45 | 22.47 | 4,900,852 | -0.63(-2.73%) |
Jun 26, 2018 | 23.20 | 23.35 | 22.98 | 23.10 | 7,617,836 | -0.07(-0.30%) |
Jun 25, 2018 | 23.79 | 23.94 | 22.66 | 23.17 | 8,921,871 | -0.91(-3.78%) |
Jun 22, 2018 | 24.95 | 24.98 | 24.04 | 24.08 | 7,446,984 | -0.61(-2.47%) |
Jun 21, 2018 | 25.73 | 25.73 | 24.62 | 24.69 | 5,186,171 | -0.48(-1.91%) |
Jun 20, 2018 | 24.97 | 25.35 | 24.90 | 25.17 | 3,612,635 | +0.41(+1.66%) |
Jun 19, 2018 | 25.14 | 24.28 | 24.76 | 6,590,277 | -0.61(-2.40%) | |
Jun 18, 2018 | 25.17 | 25.40 | 24.76 | 25.37 | 3,855,835 | -0.24(-0.94%) |
Jun 15, 2018 | 25.89 | 25.89 | 25.61 | 6,608,961 | -0.28(-1.08%) | |
Jun 14, 2018 | 25.50 | 25.92 | 25.37 | 25.89 | 5,622,231 | +0.59(+2.33%) |
Jun 13, 2018 | 24.99 | 25.57 | 24.99 | 25.30 | 6,352,197 | +0.19(+0.76%) |
Jun 12, 2018 | 25.20 | 25.52 | 24.87 | 25.11 | 7,999,886 | +0.01(+0.04%) |
Jun 11, 2018 | 25.23 | 25.58 | 24.98 | 25.10 | 4,968,899 | -0.10(-0.40%) |
Jun 08, 2018 | 25.41 | 25.48 | 25.05 | 25.20 | 7,076,821 | -0.52(-2.02%) |
Jun 07, 2018 | 26.10 | 26.38 | 25.42 | 25.72 | 8,260,578 | -0.44(-1.68%) |
Jun 06, 2018 | 26.16 | 4,943,229 | -0.06(-0.23%) | |||
Jun 05, 2018 | 26.16 | 26.23 | 25.77 | 26.22 | 6,798,750 | +0.02(+0.08%) |
Jun 04, 2018 | 25.92 | 26.22 | 25.66 | 26.20 | 9,466,374 | +0.45(+1.75%) |
Jun 01, 2018 | 25.48 | 25.92 | 25.08 | 25.75 | 7,433,482 | +0.62(+2.47%) |
May 31, 2018 | 25.47 | 25.84 | 25.02 | 25.13 | 27,704,072 | -0.45(-1.76%) |
May 30, 2018 | 25.69 | 26.05 | 25.43 | 25.58 | 6,636,138 | +0.11(+0.43%) |
May 29, 2018 | 25.62 | 26.11 | 25.22 | 25.47 | 9,934,041 | -0.38(-1.47%) |
May 25, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.83(+3.32%) | |
May 24, 2018 | 24.18 | 25.79 | 24.15 | 25.02 | 17,947,728 | +0.87(+3.60%) |
May 23, 2018 | 23.99 | 24.20 | 23.83 | 24.15 | 4,189,928 | -0.03(-0.12%) |
May 22, 2018 | 23.95 | 24.45 | 23.95 | 24.18 | 5,094,594 | +0.34(+1.43%) |
May 21, 2018 | 23.97 | 24.24 | 23.55 | 23.84 | 3,185,846 | +0.14(+0.59%) |
May 18, 2018 | 23.44 | 23.90 | 23.40 | 23.70 | 4,347,250 | +0.00(+0.00%) |
May 17, 2018 | 23.80 | 23.85 | 23.39 | 23.70 | 4,151,380 | -0.12(-0.50%) |
May 16, 2018 | 23.61 | 23.89 | 23.46 | 23.82 | 4,002,239 | +0.16(+0.68%) |
May 15, 2018 | 23.54 | 23.80 | 23.50 | 23.66 | 5,443,843 | -0.03(-0.13%) |
May 14, 2018 | 23.62 | 24.10 | 23.53 | 23.69 | 3,423,883 | +0.30(+1.28%) |
May 11, 2018 | 23.29 | 23.82 | 23.27 | 23.39 | 3,718,762 | -0.22(-0.93%) |
May 10, 2018 | 23.40 | 23.62 | 23.31 | 23.61 | 3,351,148 | +0.35(+1.50%) |
May 09, 2018 | 23.00 | 23.44 | 22.98 | 23.26 | 5,635,852 | +0.34(+1.48%) |
May 08, 2018 | 23.10 | 23.20 | 22.72 | 22.92 | 5,089,359 | +0.06(+0.26%) |
May 07, 2018 | 22.82 | 23.13 | 22.67 | 22.86 | 4,495,077 | +0.22(+0.97%) |
May 04, 2018 | 21.90 | 22.78 | 21.90 | 22.64 | 5,098,282 | +0.56(+2.54%) |
May 03, 2018 | 21.96 | 22.10 | 21.45 | 22.08 | 9,870,298 | -0.12(-0.54%) |
May 02, 2018 | 22.21 | 22.51 | 21.98 | 22.20 | 7,418,984 | +0.04(+0.18%) |