Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.71 | 19.89 | 19.68 | 19.85 | 820,854 | +0.12(+0.60%) |
Apr 29, 2019 | 19.59 | 19.73 | 19.55 | 19.73 | 1,027,327 | +0.03(+0.13%) |
Apr 26, 2019 | 19.63 | 19.74 | 19.61 | 19.70 | 539,086 | +0.03(+0.17%) |
Apr 25, 2019 | 19.53 | 19.67 | 19.40 | 19.67 | 1,511,685 | -0.31(-1.53%) |
Apr 24, 2019 | 20.09 | 20.20 | 19.90 | 19.97 | 1,700,800 | -0.29(-1.43%) |
Apr 23, 2019 | 20.28 | 20.29 | 20.14 | 20.26 | 775,888 | +0.00(+0.00%) |
Apr 22, 2019 | 20.34 | 20.43 | 20.17 | 20.26 | 914,842 | -0.30(-1.45%) |
Apr 18, 2019 | 20.64 | 20.70 | 20.45 | 20.56 | 1,468,153 | -0.46(-2.19%) |
Apr 17, 2019 | 21.22 | 21.31 | 21.00 | 21.02 | 698,834 | +0.31(+1.48%) |
Apr 16, 2019 | 20.37 | 20.88 | 20.37 | 20.71 | 1,016,050 | +0.37(+1.84%) |
Apr 15, 2019 | 20.45 | 20.45 | 20.10 | 20.34 | 1,106,343 | -0.06(-0.29%) |
Apr 12, 2019 | 20.43 | 20.58 | 20.31 | 20.40 | 2,440,225 | -0.15(-0.75%) |
Apr 11, 2019 | 20.92 | 20.97 | 20.49 | 20.55 | 937,559 | -0.42(-1.99%) |
Apr 10, 2019 | 21.15 | 21.24 | 20.94 | 20.97 | 817,047 | -0.17(-0.81%) |
Apr 09, 2019 | 21.21 | 21.23 | 21.08 | 21.14 | 961,102 | -0.02(-0.08%) |
Apr 08, 2019 | 21.19 | 21.23 | 20.85 | 21.16 | 760,871 | -0.55(-2.55%) |
Apr 05, 2019 | 21.77 | 21.86 | 21.61 | 21.71 | 681,730 | -0.13(-0.58%) |
Apr 04, 2019 | 21.01 | 21.97 | 21.00 | 21.84 | 2,428,129 | +1.04(+4.99%) |
Apr 03, 2019 | 20.79 | 20.95 | 20.60 | 20.80 | 1,574,470 | +0.12(+0.58%) |
Apr 02, 2019 | 21.00 | 21.03 | 20.26 | 20.68 | 1,078,408 | -0.43(-2.06%) |
Apr 01, 2019 | 20.83 | 21.20 | 20.60 | 21.11 | 1,285,932 | +0.46(+2.23%) |
Mar 29, 2019 | 20.32 | 20.67 | 20.24 | 20.66 | 1,243,142 | +0.58(+2.88%) |
Mar 28, 2019 | 20.15 | 20.43 | 19.97 | 20.08 | 3,489,374 | -0.10(-0.51%) |
Mar 27, 2019 | 20.58 | 20.71 | 20.12 | 20.18 | 3,997,687 | -1.68(-7.67%) |
Mar 26, 2019 | 21.71 | 21.91 | 21.23 | 21.86 | 2,006,266 | +0.14(+0.67%) |
Mar 25, 2019 | 21.57 | 21.75 | 21.41 | 21.71 | 1,599,124 | +1.08(+5.24%) |
Mar 22, 2019 | 22.07 | 22.07 | 20.56 | 20.63 | 2,187,131 | -2.38(-10.36%) |
Mar 21, 2019 | 22.92 | 23.02 | 22.79 | 23.01 | 757,754 | -0.24(-1.02%) |
Mar 20, 2019 | 23.03 | 23.46 | 22.88 | 23.25 | 421,011 | -0.05(-0.22%) |
Mar 19, 2019 | 23.44 | 23.46 | 23.22 | 23.30 | 339,670 | +0.03(+0.15%) |
Mar 18, 2019 | 23.23 | 23.32 | 23.17 | 23.27 | 317,170 | +0.15(+0.66%) |
Mar 15, 2019 | 22.89 | 23.14 | 22.87 | 23.11 | 405,372 | +0.34(+1.49%) |
Mar 14, 2019 | 22.70 | 22.79 | 22.66 | 22.77 | 251,194 | +0.02(+0.07%) |
Mar 13, 2019 | 22.73 | 22.83 | 22.61 | 22.76 | 576,635 | +0.05(+0.23%) |
Mar 12, 2019 | 22.55 | 22.73 | 22.55 | 22.71 | 365,319 | +0.22(+0.98%) |
Mar 11, 2019 | 22.66 | 22.66 | 22.46 | 22.49 | 649,510 | -0.22(-0.97%) |
Mar 08, 2019 | 22.65 | 22.77 | 22.54 | 22.71 | 525,104 | +0.05(+0.23%) |
Mar 07, 2019 | 23.11 | 23.15 | 22.58 | 22.66 | 525,333 | -0.39(-1.70%) |
Mar 06, 2019 | 23.26 | 23.34 | 23.05 | 23.05 | 362,170 | -0.48(-2.03%) |
Mar 05, 2019 | 23.51 | 23.57 | 23.39 | 23.52 | 264,992 | -0.01(-0.04%) |
Mar 04, 2019 | 23.63 | 23.67 | 23.34 | 23.53 | 441,297 | +0.20(+0.84%) |
Mar 01, 2019 | 23.35 | 23.44 | 23.16 | 23.34 | 529,099 | -0.38(-1.61%) |
Feb 28, 2019 | 23.86 | 23.97 | 23.68 | 23.72 | 372,375 | -0.13(-0.54%) |
Feb 27, 2019 | 24.06 | 24.06 | 23.78 | 23.85 | 444,818 | -0.32(-1.34%) |
Feb 26, 2019 | 24.04 | 24.28 | 24.04 | 24.17 | 378,523 | +0.07(+0.28%) |
Feb 25, 2019 | 23.96 | 24.20 | 23.94 | 24.10 | 473,128 | +0.45(+1.91%) |
Feb 22, 2019 | 23.55 | 23.80 | 23.55 | 23.65 | 410,542 | +0.12(+0.51%) |
Feb 21, 2019 | 23.46 | 23.55 | 23.35 | 23.53 | 434,873 | +0.14(+0.62%) |
Feb 20, 2019 | 23.34 | 23.58 | 23.32 | 23.39 | 1,091,201 | -0.23(-0.97%) |
Feb 19, 2019 | 23.30 | 23.72 | 23.30 | 23.62 | 813,306 | -0.19(-0.79%) |
Feb 15, 2019 | 23.80 | 23.82 | 23.57 | 23.80 | 365,422 | +0.11(+0.47%) |
Feb 14, 2019 | 23.52 | 23.81 | 23.41 | 23.69 | 575,287 | +0.31(+1.31%) |
Feb 13, 2019 | 23.75 | 23.81 | 23.29 | 23.39 | 502,902 | -0.66(-2.73%) |
Feb 12, 2019 | 24.07 | 24.20 | 23.96 | 24.04 | 572,599 | -0.06(-0.25%) |
Feb 11, 2019 | 24.09 | 24.22 | 24.00 | 24.10 | 1,058,582 | +0.21(+0.89%) |
Feb 08, 2019 | 23.81 | 23.93 | 23.69 | 23.89 | 392,330 | +0.18(+0.75%) |
Feb 07, 2019 | 23.82 | 23.97 | 23.54 | 23.71 | 974,356 | -0.26(-1.07%) |
Feb 06, 2019 | 24.03 | 24.11 | 23.90 | 23.97 | 551,789 | -0.31(-1.30%) |
Feb 05, 2019 | 24.08 | 24.30 | 24.05 | 24.28 | 1,081,775 | +0.24(+0.99%) |
Feb 04, 2019 | 23.92 | 24.13 | 23.83 | 24.04 | 476,461 | -0.12(-0.49%) |
Feb 01, 2019 | 24.26 | 24.26 | 23.96 | 24.16 | 753,875 | -0.43(-1.76%) |
Jan 31, 2019 | 24.61 | 24.68 | 24.37 | 24.60 | 988,770 | -0.06(-0.24%) |
Jan 30, 2019 | 24.03 | 24.77 | 24.02 | 24.66 | 1,198,559 | +0.77(+3.24%) |
Jan 29, 2019 | 23.83 | 24.00 | 23.75 | 23.88 | 736,429 | +0.60(+2.60%) |
Jan 28, 2019 | 23.46 | 23.46 | 23.10 | 23.28 | 888,098 | -0.36(-1.51%) |
Jan 25, 2019 | 23.65 | 23.75 | 23.52 | 23.63 | 828,017 | -0.10(-0.43%) |
Jan 24, 2019 | 23.59 | 23.83 | 23.57 | 23.74 | 597,289 | +0.46(+1.97%) |
Jan 23, 2019 | 22.98 | 23.32 | 22.97 | 23.28 | 871,768 | +0.48(+2.09%) |
Jan 22, 2019 | 22.76 | 22.92 | 22.69 | 22.80 | 644,940 | -0.12(-0.52%) |
Jan 18, 2019 | 22.60 | 22.95 | 22.56 | 22.92 | 1,203,310 | +0.52(+2.32%) |
Jan 17, 2019 | 22.12 | 22.51 | 22.10 | 22.40 | 771,137 | +0.28(+1.27%) |
Jan 16, 2019 | 21.63 | 22.15 | 21.61 | 22.12 | 1,334,526 | +1.15(+5.48%) |
Jan 15, 2019 | 21.01 | 21.18 | 20.91 | 20.97 | 659,756 | +0.14(+0.65%) |
Jan 14, 2019 | 20.42 | 21.03 | 20.37 | 20.83 | 477,164 | +0.10(+0.49%) |
Jan 11, 2019 | 20.55 | 20.78 | 20.47 | 20.73 | 491,029 | -0.17(-0.81%) |
Jan 10, 2019 | 20.57 | 20.94 | 20.55 | 20.90 | 505,246 | +0.40(+1.95%) |
Jan 09, 2019 | 20.22 | 20.64 | 20.22 | 20.50 | 481,277 | +0.14(+0.71%) |
Jan 08, 2019 | 20.38 | 20.40 | 20.14 | 20.36 | 485,199 | -0.19(-0.91%) |
Jan 07, 2019 | 20.58 | 20.61 | 20.30 | 20.54 | 757,658 | -0.14(-0.66%) |
Jan 04, 2019 | 20.09 | 20.73 | 20.01 | 20.68 | 1,064,778 | +1.06(+5.42%) |
Jan 03, 2019 | 19.58 | 19.74 | 19.26 | 19.62 | 1,019,618 | -0.76(-3.72%) |
Jan 02, 2019 | 20.24 | 20.41 | 20.06 | 20.37 | 971,287 | -0.54(-2.56%) |
Dec 31, 2018 | 21.03 | 21.11 | 20.79 | 20.91 | 744,240 | -0.11(-0.53%) |
Dec 28, 2018 | 20.91 | 21.07 | 20.91 | 21.02 | 709,108 | -0.20(-0.92%) |
Dec 27, 2018 | 21.04 | 21.27 | 20.90 | 21.22 | 671,598 | -0.11(-0.52%) |
Dec 26, 2018 | 21.02 | 21.34 | 20.90 | 21.33 | 568,078 | +0.33(+1.58%) |
Dec 24, 2018 | 21.09 | 21.19 | 20.99 | 21.00 | 265,313 | -0.03(-0.16%) |
Dec 21, 2018 | 21.19 | 21.34 | 20.95 | 21.03 | 1,306,826 | -0.20(-0.96%) |
Dec 20, 2018 | 21.29 | 21.46 | 21.09 | 21.23 | 895,545 | +0.29(+1.38%) |
Dec 19, 2018 | 21.23 | 21.69 | 20.71 | 20.94 | 1,310,047 | -0.01(-0.04%) |
Dec 18, 2018 | 20.72 | 21.05 | 20.72 | 20.95 | 1,116,393 | +0.52(+2.57%) |
Dec 17, 2018 | 20.56 | 20.66 | 20.37 | 20.43 | 607,634 | -0.10(-0.50%) |
Dec 14, 2018 | 20.49 | 20.65 | 20.38 | 20.53 | 812,027 | -0.33(-1.59%) |
Dec 13, 2018 | 20.72 | 20.97 | 20.70 | 20.86 | 1,042,659 | +0.31(+1.49%) |
Dec 12, 2018 | 20.62 | 20.73 | 20.46 | 20.56 | 1,090,660 | -0.31(-1.50%) |
Dec 11, 2018 | 20.86 | 20.95 | 20.63 | 20.87 | 621,556 | -0.10(-0.49%) |
Dec 10, 2018 | 21.22 | 21.22 | 20.73 | 20.97 | 1,507,477 | -0.33(-1.55%) |
Dec 07, 2018 | 21.59 | 21.75 | 21.23 | 21.30 | 1,148,083 | -0.18(-0.83%) |
Dec 06, 2018 | 21.12 | 21.48 | 21.01 | 21.48 | 1,091,000 | +0.46(+2.18%) |
Dec 04, 2018 | 21.40 | 21.41 | 20.93 | 21.02 | 1,414,005 | -1.10(-4.98%) |
Dec 03, 2018 | 22.17 | 22.30 | 21.96 | 22.13 | 1,067,700 | -0.15(-0.69%) |
Nov 30, 2018 | 22.37 | 22.39 | 22.10 | 22.28 | 1,171,658 | -0.24(-1.05%) |
Nov 29, 2018 | 22.40 | 22.69 | 22.37 | 22.52 | 702,709 | +0.14(+0.64%) |
Nov 28, 2018 | 21.79 | 22.40 | 21.78 | 22.37 | 899,379 | +0.58(+2.65%) |
Nov 27, 2018 | 21.88 | 21.88 | 21.55 | 21.79 | 377,712 | -0.05(-0.23%) |
Nov 26, 2018 | 21.85 | 21.99 | 21.65 | 21.85 | 952,216 | +0.36(+1.70%) |
Nov 23, 2018 | 21.32 | 21.57 | 21.32 | 21.48 | 359,394 | +0.14(+0.64%) |
Nov 21, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.73(+3.54%) | |
Nov 20, 2018 | 20.85 | 21.00 | 20.50 | 20.62 | 1,032,404 | -1.04(-4.82%) |
Nov 19, 2018 | 21.62 | 21.75 | 21.49 | 21.66 | 980,312 | +0.05(+0.24%) |
Nov 16, 2018 | 21.46 | 21.71 | 21.34 | 21.61 | 857,526 | +0.12(+0.55%) |
Nov 15, 2018 | 21.09 | 21.65 | 20.98 | 21.49 | 1,058,383 | +0.55(+2.63%) |
Nov 14, 2018 | 20.83 | 21.02 | 20.76 | 20.94 | 925,054 | +0.22(+1.06%) |
Nov 13, 2018 | 20.56 | 20.92 | 20.56 | 20.72 | 544,458 | +0.25(+1.20%) |
Nov 12, 2018 | 20.62 | 20.67 | 20.29 | 20.47 | 759,205 | -0.14(-0.66%) |
Nov 09, 2018 | 20.71 | 20.78 | 20.42 | 20.61 | 1,052,488 | -0.25(-1.18%) |
Nov 08, 2018 | 21.21 | 21.24 | 20.79 | 20.85 | 980,815 | -1.08(-4.91%) |
Nov 07, 2018 | 21.75 | 21.96 | 21.58 | 21.93 | 607,750 | +0.31(+1.41%) |
Nov 06, 2018 | 21.50 | 21.62 | 21.32 | 21.62 | 745,119 | -0.48(-2.19%) |
Nov 05, 2018 | 21.58 | 22.20 | 21.58 | 22.11 | 1,076,812 | +0.95(+4.49%) |
Nov 02, 2018 | 21.05 | 21.37 | 20.89 | 21.16 | 1,202,423 | +0.54(+2.63%) |
Nov 01, 2018 | 20.15 | 20.65 | 20.05 | 20.62 | 801,078 | +0.81(+4.07%) |
Oct 31, 2018 | 20.44 | 20.50 | 19.53 | 19.81 | 947,383 | -0.57(-2.79%) |
Oct 30, 2018 | 20.00 | 20.39 | 20.00 | 20.38 | 844,413 | +0.40(+2.00%) |
Oct 29, 2018 | 20.26 | 20.37 | 19.74 | 19.98 | 640,424 | -0.02(-0.09%) |
Oct 26, 2018 | 19.96 | 20.11 | 19.69 | 20.00 | 587,479 | -0.38(-1.87%) |
Oct 25, 2018 | 19.98 | 20.56 | 19.98 | 20.38 | 566,439 | +0.71(+3.62%) |
Oct 24, 2018 | 20.19 | 20.25 | 19.65 | 19.67 | 726,418 | -0.41(-2.03%) |
Oct 23, 2018 | 19.80 | 20.18 | 19.52 | 20.07 | 1,024,975 | -0.36(-1.74%) |
Oct 22, 2018 | 20.92 | 20.95 | 20.31 | 20.43 | 750,155 | -0.48(-2.31%) |
Oct 19, 2018 | 21.06 | 21.06 | 20.71 | 20.91 | 1,008,875 | -0.12(-0.56%) |
Oct 18, 2018 | 21.54 | 21.54 | 20.84 | 21.03 | 1,345,509 | -0.64(-2.94%) |
Oct 17, 2018 | 21.18 | 21.97 | 21.07 | 21.67 | 1,372,431 | +0.33(+1.55%) |
Oct 16, 2018 | 20.84 | 21.37 | 20.70 | 21.34 | 1,634,305 | +0.62(+2.99%) |
Oct 15, 2018 | 20.79 | 21.00 | 20.67 | 20.72 | 1,798,917 | +0.81(+4.05%) |
Oct 12, 2018 | 20.34 | 20.56 | 19.56 | 19.91 | 2,708,958 | +0.20(+1.03%) |
Oct 11, 2018 | 19.29 | 20.06 | 19.22 | 19.71 | 4,806,793 | +0.76(+4.03%) |
Oct 10, 2018 | 19.55 | 19.55 | 18.94 | 18.94 | 863,859 | -0.53(-2.70%) |
Oct 09, 2018 | 19.22 | 19.50 | 19.15 | 19.47 | 901,053 | +0.18(+0.92%) |
Oct 08, 2018 | 18.94 | 19.33 | 18.91 | 19.29 | 805,318 | +0.53(+2.85%) |
Oct 05, 2018 | 18.83 | 18.88 | 18.61 | 18.76 | 584,532 | +0.29(+1.56%) |
Oct 04, 2018 | 19.01 | 19.15 | 18.43 | 18.47 | 1,778,424 | -1.13(-5.76%) |
Oct 03, 2018 | 19.74 | 19.79 | 19.44 | 19.60 | 1,373,890 | -0.50(-2.49%) |
Oct 02, 2018 | 20.03 | 20.11 | 19.84 | 20.10 | 1,010,583 | -0.15(-0.75%) |
Oct 01, 2018 | 20.29 | 20.41 | 20.18 | 20.25 | 518,081 | +0.05(+0.25%) |
Sep 28, 2018 | 20.28 | 20.44 | 20.03 | 20.20 | 1,412,590 | -0.19(-0.92%) |
Sep 27, 2018 | 20.36 | 20.62 | 20.24 | 20.39 | 1,389,996 | +0.44(+2.21%) |
Sep 26, 2018 | 19.72 | 20.19 | 19.62 | 19.95 | 1,209,914 | +0.08(+0.38%) |
Sep 25, 2018 | 19.74 | 19.89 | 19.42 | 19.87 | 1,288,610 | +0.09(+0.47%) |
Sep 24, 2018 | 19.49 | 20.18 | 19.39 | 19.78 | 3,130,949 | +0.76(+4.02%) |
Sep 21, 2018 | 18.90 | 19.13 | 18.77 | 19.01 | 955,007 | +0.02(+0.09%) |
Sep 20, 2018 | 18.83 | 19.06 | 18.52 | 19.00 | 1,792,262 | +0.02(+0.09%) |
Sep 19, 2018 | 18.73 | 19.06 | 18.66 | 18.98 | 2,752,904 | +0.76(+4.19%) |
Sep 18, 2018 | 18.08 | 18.30 | 18.02 | 18.21 | 483,106 | +0.01(+0.05%) |
Sep 17, 2018 | 18.22 | 18.42 | 18.15 | 18.21 | 862,530 | -0.44(-2.37%) |
Sep 14, 2018 | 18.91 | 18.91 | 18.59 | 18.65 | 1,350,707 | -0.20(-1.04%) |
Sep 13, 2018 | 18.50 | 18.98 | 18.49 | 18.84 | 2,720,821 | +1.06(+5.96%) |
Sep 12, 2018 | 17.65 | 17.88 | 17.57 | 17.78 | 1,221,280 | +0.23(+1.30%) |
Sep 11, 2018 | 17.37 | 17.57 | 17.29 | 17.55 | 604,890 | +0.30(+1.72%) |
Sep 10, 2018 | 17.39 | 17.52 | 17.17 | 17.26 | 934,272 | -0.34(-1.93%) |
Sep 07, 2018 | 17.54 | 17.72 | 17.48 | 17.60 | 974,810 | +0.43(+2.52%) |
Sep 06, 2018 | 17.18 | 17.28 | 17.06 | 17.16 | 975,996 | +0.03(+0.15%) |
Sep 05, 2018 | 17.16 | 17.29 | 17.01 | 17.14 | 1,487,945 | +0.27(+1.61%) |
Sep 04, 2018 | 16.97 | 17.07 | 16.81 | 16.87 | 1,368,634 | -0.28(-1.63%) |
Aug 31, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.25(+1.51%) | |
Aug 30, 2018 | 16.68 | 17.14 | 16.59 | 16.89 | 3,338,674 | -0.69(-3.91%) |
Aug 29, 2018 | 17.68 | 17.83 | 17.53 | 17.58 | 1,688,737 | -0.48(-2.63%) |
Aug 28, 2018 | 18.37 | 18.44 | 18.02 | 18.05 | 1,124,076 | -0.02(-0.09%) |
Aug 27, 2018 | 18.08 | 18.15 | 17.86 | 18.07 | 993,614 | -0.37(-2.02%) |
Aug 24, 2018 | 18.25 | 18.48 | 18.21 | 18.44 | 1,318,056 | +0.59(+3.28%) |
Aug 23, 2018 | 18.24 | 18.28 | 17.82 | 17.86 | 992,313 | -0.43(-2.37%) |
Aug 22, 2018 | 18.29 | 18.45 | 18.21 | 18.29 | 1,166,302 | +0.04(+0.23%) |
Aug 21, 2018 | 18.03 | 18.38 | 18.00 | 18.25 | 1,894,307 | +0.38(+2.14%) |
Aug 20, 2018 | 17.93 | 17.94 | 17.52 | 17.87 | 1,768,575 | -0.16(-0.89%) |
Aug 17, 2018 | 17.21 | 18.13 | 17.15 | 18.03 | 3,866,236 | -0.09(-0.51%) |
Aug 16, 2018 | 18.71 | 18.78 | 17.72 | 18.12 | 3,492,419 | -0.61(-3.26%) |
Aug 15, 2018 | 18.14 | 18.88 | 17.84 | 18.73 | 6,006,746 | +0.73(+4.05%) |
Aug 14, 2018 | 17.32 | 18.11 | 17.19 | 18.00 | 6,251,815 | +1.82(+11.27%) |
Aug 13, 2018 | 16.31 | 16.77 | 16.02 | 16.18 | 14,782,560 | -1.99(-10.97%) |
Aug 10, 2018 | 16.82 | 18.57 | 16.67 | 18.17 | 15,672,167 | -3.09(-14.53%) |
Aug 09, 2018 | 21.88 | 21.88 | 21.12 | 21.26 | 2,148,980 | -0.86(-3.87%) |
Aug 08, 2018 | 22.34 | 22.35 | 21.99 | 22.12 | 1,102,431 | -0.08(-0.38%) |
Aug 07, 2018 | 21.88 | 22.53 | 21.71 | 22.20 | 1,561,475 | +1.03(+4.85%) |
Aug 06, 2018 | 22.09 | 22.14 | 21.12 | 21.18 | 2,130,556 | -1.71(-7.45%) |
Aug 03, 2018 | 22.91 | 22.95 | 22.62 | 22.88 | 476,442 | +0.18(+0.78%) |
Aug 02, 2018 | 22.70 | 22.74 | 22.50 | 22.70 | 718,958 | -0.48(-2.09%) |
Aug 01, 2018 | 23.92 | 23.96 | 23.08 | 23.19 | 1,400,878 | -0.75(-3.12%) |
Jul 31, 2018 | 23.89 | 24.00 | 23.56 | 23.93 | 466,526 | +0.19(+0.79%) |
Jul 30, 2018 | 23.76 | 23.81 | 23.61 | 23.75 | 200,582 | -0.01(-0.04%) |
Jul 27, 2018 | 23.53 | 23.86 | 23.53 | 23.75 | 386,387 | +0.34(+1.45%) |
Jul 26, 2018 | 24.21 | 24.30 | 23.29 | 23.41 | 1,150,264 | -0.84(-3.46%) |
Jul 25, 2018 | 23.72 | 24.37 | 23.72 | 24.25 | 597,731 | +1.48(+6.52%) |
Jul 24, 2018 | 22.83 | 23.10 | 22.72 | 22.77 | 1,265,769 | -1.51(-6.22%) |
Jul 23, 2018 | 24.37 | 24.44 | 24.15 | 24.28 | 625,911 | +0.55(+2.32%) |
Jul 20, 2018 | 23.89 | 23.68 | 23.73 | 639,864 | +0.34(+1.45%) | |
Jul 19, 2018 | 23.33 | 23.51 | 23.24 | 23.39 | 404,971 | +0.05(+0.22%) |
Jul 18, 2018 | 23.02 | 23.48 | 22.86 | 23.34 | 605,724 | +0.01(+0.04%) |
Jul 17, 2018 | 22.86 | 23.36 | 22.81 | 23.33 | 1,140,405 | +0.75(+3.31%) |
Jul 16, 2018 | 22.52 | 22.63 | 22.41 | 22.58 | 849,554 | -0.02(-0.08%) |
Jul 13, 2018 | 22.48 | 22.83 | 22.43 | 22.60 | 666,251 | +0.19(+0.83%) |
Jul 12, 2018 | 22.66 | 22.05 | 22.41 | 1,879,143 | -0.68(-2.94%) | |
Jul 11, 2018 | 24.07 | 24.09 | 22.93 | 23.09 | 1,980,235 | -1.66(-6.72%) |
Jul 10, 2018 | 25.00 | 25.05 | 24.65 | 24.76 | 1,337,030 | -0.76(-2.96%) |
Jul 09, 2018 | 26.60 | 26.73 | 25.29 | 25.51 | 882,441 | -0.89(-3.37%) |
Jul 06, 2018 | 26.25 | 26.56 | 26.11 | 26.40 | 615,660 | +0.33(+1.27%) |
Jul 05, 2018 | 26.04 | 26.26 | 25.95 | 26.07 | 436,295 | +1.10(+4.42%) |
Jul 03, 2018 | 24.97 | 24.97 | 24.97 | 0 | -0.59(-2.29%) | |
Jul 02, 2018 | 25.43 | 25.59 | 25.35 | 25.55 | 358,072 | -0.08(-0.33%) |
Jun 29, 2018 | 25.42 | 25.64 | 389,280 | +0.08(+0.30%) | ||
Jun 28, 2018 | 25.56 | 25.70 | 25.40 | 25.56 | 548,082 | +0.52(+2.07%) |
Jun 27, 2018 | 25.14 | 25.48 | 25.04 | 25.04 | 586,150 | +0.15(+0.61%) |
Jun 26, 2018 | 24.99 | 25.03 | 24.66 | 24.89 | 590,468 | +0.33(+1.35%) |
Jun 25, 2018 | 24.67 | 24.76 | 24.27 | 24.56 | 1,191,492 | -0.60(-2.39%) |
Jun 22, 2018 | 24.99 | 25.26 | 24.85 | 25.16 | 473,282 | +0.60(+2.45%) |
Jun 21, 2018 | 24.63 | 24.86 | 24.48 | 24.56 | 625,069 | +0.13(+0.52%) |
Jun 20, 2018 | 24.64 | 24.64 | 24.39 | 24.43 | 583,608 | +0.07(+0.28%) |
Jun 19, 2018 | 24.50 | 24.64 | 24.35 | 24.37 | 532,583 | +0.09(+0.38%) |
Jun 18, 2018 | 24.22 | 24.33 | 23.98 | 24.27 | 652,014 | +0.02(+0.10%) |
Jun 15, 2018 | 24.28 | 23.96 | 24.25 | 1,186,174 | -0.03(-0.14%) | |
Jun 14, 2018 | 24.92 | 24.94 | 24.16 | 24.28 | 1,265,966 | -0.16(-0.67%) |
Jun 13, 2018 | 24.99 | 24.99 | 24.22 | 24.45 | 1,188,708 | -0.97(-3.82%) |
Jun 12, 2018 | 25.67 | 25.72 | 25.32 | 25.42 | 599,928 | -0.71(-2.71%) |
Jun 11, 2018 | 26.27 | 26.30 | 26.10 | 26.12 | 433,989 | -0.23(-0.87%) |
Jun 08, 2018 | 26.25 | 26.37 | 26.02 | 26.35 | 676,049 | -0.13(-0.50%) |
Jun 07, 2018 | 26.66 | 26.94 | 26.23 | 26.48 | 736,565 | +0.37(+1.42%) |
Jun 06, 2018 | 25.55 | 26.14 | 25.54 | 26.11 | 417,926 | +0.30(+1.18%) |
Jun 05, 2018 | 26.01 | 26.01 | 25.73 | 25.81 | 409,837 | -0.44(-1.69%) |
Jun 04, 2018 | 26.31 | 26.48 | 26.16 | 26.25 | 397,482 | +0.25(+0.95%) |
Jun 01, 2018 | 26.18 | 26.53 | 25.90 | 26.01 | 679,694 | -1.04(-3.83%) |
May 31, 2018 | 27.40 | 27.40 | 26.76 | 27.04 | 821,772 | -1.19(-4.22%) |
May 30, 2018 | 28.07 | 28.32 | 27.76 | 28.23 | 686,948 | +0.44(+1.60%) |
May 29, 2018 | 27.54 | 28.02 | 27.54 | 27.79 | 1,022,521 | +1.44(+5.46%) |
May 25, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.22(+0.85%) | |
May 24, 2018 | 26.00 | 26.23 | 25.45 | 26.13 | 1,747,550 | -1.48(-5.36%) |
May 23, 2018 | 25.48 | 27.68 | 25.16 | 27.61 | 3,432,322 | +1.04(+3.90%) |
May 22, 2018 | 26.60 | 26.91 | 26.51 | 26.57 | 667,659 | -0.30(-1.13%) |
May 21, 2018 | 26.95 | 27.03 | 26.67 | 26.88 | 447,347 | -0.53(-1.95%) |
May 18, 2018 | 27.28 | 27.49 | 27.22 | 27.41 | 339,726 | -0.02(-0.06%) |
May 17, 2018 | 27.56 | 27.61 | 27.32 | 27.43 | 316,281 | -0.43(-1.53%) |
May 16, 2018 | 27.93 | 28.10 | 27.68 | 27.86 | 660,030 | +0.46(+1.68%) |
May 15, 2018 | 27.49 | 27.62 | 27.22 | 27.40 | 657,591 | -0.79(-2.80%) |
May 14, 2018 | 28.93 | 29.04 | 28.10 | 28.19 | 410,856 | -0.26(-0.92%) |
May 11, 2018 | 28.66 | 28.75 | 28.23 | 28.45 | 341,062 | -0.95(-3.22%) |
May 10, 2018 | 28.94 | 29.50 | 28.81 | 29.39 | 565,139 | +1.11(+3.92%) |
May 09, 2018 | 28.42 | 28.65 | 27.94 | 28.28 | 838,194 | +0.81(+2.96%) |
May 08, 2018 | 28.02 | 28.05 | 27.32 | 27.47 | 1,038,375 | -1.08(-3.77%) |
May 07, 2018 | 28.66 | 28.68 | 28.29 | 28.55 | 548,940 | -0.73(-2.50%) |
May 04, 2018 | 28.72 | 29.36 | 28.69 | 29.28 | 723,402 | -0.16(-0.56%) |
May 03, 2018 | 29.85 | 29.91 | 28.97 | 29.44 | 748,440 | -0.40(-1.35%) |
May 02, 2018 | 30.15 | 30.30 | 29.69 | 29.85 | 773,983 | -0.67(-2.21%) |