Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.84 | 20.97 | 20.82 | 20.89 | 182,364 | -0.29(-1.39%) |
May 30, 2019 | 21.12 | 21.20 | 21.12 | 21.19 | 156,153 | +0.11(+0.54%) |
May 29, 2019 | 21.03 | 21.09 | 20.98 | 21.07 | 158,244 | -0.17(-0.78%) |
May 28, 2019 | 21.38 | 21.43 | 21.24 | 21.24 | 222,182 | -0.10(-0.47%) |
May 24, 2019 | 21.35 | 21.40 | 21.29 | 21.34 | 229,592 | +0.16(+0.75%) |
May 23, 2019 | 21.24 | 21.25 | 21.12 | 21.18 | 130,404 | -0.33(-1.53%) |
May 22, 2019 | 21.46 | 21.56 | 21.45 | 21.51 | 278,745 | -0.05(-0.23%) |
May 21, 2019 | 21.55 | 21.58 | 21.51 | 21.56 | 172,928 | +0.14(+0.67%) |
May 20, 2019 | 21.39 | 21.45 | 21.33 | 21.42 | 125,320 | -0.19(-0.90%) |
May 17, 2019 | 21.58 | 21.71 | 21.58 | 21.61 | 157,984 | -0.11(-0.50%) |
May 16, 2019 | 21.54 | 21.79 | 21.54 | 21.72 | 236,168 | +0.24(+1.14%) |
May 15, 2019 | 21.15 | 21.50 | 21.15 | 21.48 | 378,693 | +0.17(+0.77%) |
May 14, 2019 | 21.20 | 21.39 | 21.20 | 21.31 | 278,047 | +0.26(+1.23%) |
May 13, 2019 | 21.07 | 21.12 | 21.00 | 21.05 | 223,527 | -0.53(-2.46%) |
May 10, 2019 | 21.41 | 21.62 | 21.30 | 21.58 | 425,332 | +0.13(+0.60%) |
May 09, 2019 | 21.35 | 21.48 | 21.25 | 21.45 | 320,613 | -0.20(-0.93%) |
May 08, 2019 | 21.61 | 21.70 | 21.56 | 21.66 | 324,270 | +0.14(+0.67%) |
May 07, 2019 | 21.73 | 21.75 | 21.46 | 21.51 | 535,203 | -0.42(-1.93%) |
May 06, 2019 | 21.71 | 21.95 | 21.70 | 21.94 | 360,547 | -0.23(-1.04%) |
May 03, 2019 | 22.13 | 22.18 | 22.09 | 22.17 | 415,022 | +0.13(+0.59%) |
May 02, 2019 | 22.10 | 22.12 | 22.00 | 22.04 | 313,822 | -0.06(-0.29%) |
May 01, 2019 | 22.19 | 22.24 | 22.09 | 22.10 | 382,166 | -0.09(-0.42%) |
Apr 30, 2019 | 22.12 | 22.23 | 22.09 | 22.19 | 420,655 | +0.06(+0.26%) |
Apr 29, 2019 | 22.09 | 22.15 | 22.08 | 22.14 | 173,054 | +0.07(+0.33%) |
Apr 26, 2019 | 22.08 | 22.08 | 22.02 | 22.06 | 191,838 | +0.02(+0.10%) |
Apr 25, 2019 | 21.98 | 22.04 | 21.94 | 22.04 | 186,723 | -0.01(-0.07%) |
Apr 24, 2019 | 22.06 | 22.08 | 22.01 | 22.06 | 477,621 | -0.04(-0.19%) |
Apr 23, 2019 | 22.02 | 22.11 | 22.02 | 22.10 | 194,520 | -0.01(-0.03%) |
Apr 22, 2019 | 22.05 | 22.13 | 22.05 | 22.11 | 6,615,256 | +0.00(+0.00%) |
Apr 18, 2019 | 22.08 | 22.14 | 22.06 | 22.11 | 161,188 | +0.09(+0.39%) |
Apr 17, 2019 | 22.03 | 22.04 | 21.98 | 22.02 | 381,000 | +0.13(+0.59%) |
Apr 16, 2019 | 21.89 | 21.93 | 21.89 | 21.89 | 183,486 | +0.08(+0.36%) |
Apr 15, 2019 | 21.81 | 21.83 | 21.78 | 21.81 | 192,174 | +0.01(+0.03%) |
Apr 12, 2019 | 21.77 | 21.82 | 21.75 | 21.81 | 120,090 | +0.15(+0.70%) |
Apr 11, 2019 | 21.65 | 21.71 | 21.62 | 21.66 | 354,406 | +0.07(+0.33%) |
Apr 10, 2019 | 21.58 | 21.61 | 21.54 | 21.58 | 159,698 | +0.09(+0.40%) |
Apr 09, 2019 | 21.52 | 21.56 | 21.50 | 21.50 | 495,973 | -0.14(-0.63%) |
Apr 08, 2019 | 21.66 | 21.67 | 21.61 | 21.63 | 241,526 | -0.08(-0.36%) |
Apr 05, 2019 | 21.65 | 21.73 | 21.65 | 21.71 | 317,222 | +0.05(+0.23%) |
Apr 04, 2019 | 21.64 | 21.71 | 21.64 | 21.66 | 344,436 | +0.04(+0.20%) |
Apr 03, 2019 | 21.58 | 21.68 | 21.58 | 21.62 | 287,788 | +0.17(+0.77%) |
Apr 02, 2019 | 21.39 | 21.48 | 21.37 | 21.45 | 450,190 | +0.08(+0.37%) |
Apr 01, 2019 | 21.25 | 21.38 | 21.23 | 21.38 | 276,192 | +0.30(+1.43%) |
Mar 29, 2019 | 21.04 | 21.09 | 20.97 | 21.07 | 333,940 | +0.14(+0.65%) |
Mar 28, 2019 | 20.95 | 21.00 | 20.86 | 20.94 | 343,915 | -0.05(-0.24%) |
Mar 27, 2019 | 21.01 | 21.07 | 20.86 | 20.99 | 436,552 | +0.08(+0.38%) |
Mar 26, 2019 | 20.89 | 20.93 | 20.86 | 20.91 | 313,262 | +0.13(+0.62%) |
Mar 25, 2019 | 20.76 | 20.82 | 20.70 | 20.78 | 350,870 | +0.00(+0.00%) |
Mar 22, 2019 | 20.95 | 21.00 | 20.77 | 20.78 | 534,277 | -0.49(-2.29%) |
Mar 21, 2019 | 21.09 | 21.29 | 21.09 | 21.27 | 718,227 | +0.04(+0.17%) |
Mar 20, 2019 | 21.27 | 21.32 | 21.19 | 21.23 | 345,602 | -0.14(-0.67%) |
Mar 19, 2019 | 21.47 | 21.49 | 21.34 | 21.38 | 208,000 | +0.07(+0.34%) |
Mar 18, 2019 | 21.25 | 21.31 | 21.24 | 21.30 | 145,636 | +0.05(+0.24%) |
Mar 15, 2019 | 21.21 | 21.26 | 21.14 | 21.25 | 454,588 | +0.23(+1.09%) |
Mar 14, 2019 | 21.00 | 21.05 | 20.98 | 21.02 | 370,461 | +0.14(+0.65%) |
Mar 13, 2019 | 20.84 | 20.93 | 20.82 | 20.89 | 280,887 | +0.11(+0.55%) |
Mar 12, 2019 | 20.77 | 20.81 | 20.74 | 20.77 | 799,802 | -0.06(-0.28%) |
Mar 11, 2019 | 20.65 | 20.83 | 20.65 | 20.83 | 494,378 | +0.13(+0.62%) |
Mar 08, 2019 | 20.56 | 20.70 | 20.56 | 20.70 | 490,114 | -0.03(-0.14%) |
Mar 07, 2019 | 20.82 | 20.83 | 20.70 | 20.73 | 997,575 | -0.13(-0.62%) |
Mar 06, 2019 | 20.94 | 20.95 | 20.84 | 20.86 | 528,977 | -0.06(-0.31%) |
Mar 05, 2019 | 20.88 | 20.93 | 20.84 | 20.92 | 274,515 | +0.08(+0.38%) |
Mar 04, 2019 | 20.97 | 20.97 | 20.79 | 20.84 | 559,588 | -0.08(-0.38%) |
Mar 01, 2019 | 20.89 | 20.93 | 20.85 | 20.92 | 235,165 | +0.22(+1.07%) |
Feb 28, 2019 | 20.64 | 20.75 | 20.64 | 20.70 | 401,541 | +0.10(+0.49%) |
Feb 27, 2019 | 20.61 | 20.66 | 20.56 | 20.60 | 481,385 | -0.05(-0.24%) |
Feb 26, 2019 | 20.61 | 20.70 | 20.61 | 20.65 | 444,407 | +0.08(+0.38%) |
Feb 25, 2019 | 20.67 | 20.69 | 20.57 | 20.57 | 411,263 | +0.00(+0.00%) |
Feb 22, 2019 | 20.57 | 20.59 | 20.53 | 20.57 | 716,224 | +0.06(+0.32%) |
Feb 21, 2019 | 20.51 | 20.56 | 20.48 | 20.51 | 804,340 | -0.04(-0.17%) |
Feb 20, 2019 | 20.46 | 20.59 | 20.46 | 20.54 | 465,399 | +0.09(+0.46%) |
Feb 19, 2019 | 20.34 | 20.47 | 20.34 | 20.45 | 782,808 | +0.03(+0.14%) |
Feb 15, 2019 | 20.40 | 20.44 | 20.36 | 20.42 | 481,894 | +0.34(+1.68%) |
Feb 14, 2019 | 20.11 | 20.17 | 20.07 | 20.08 | 552,327 | -0.08(-0.39%) |
Feb 13, 2019 | 20.20 | 20.21 | 20.15 | 20.16 | 674,019 | +0.08(+0.39%) |
Feb 12, 2019 | 20.06 | 20.11 | 20.05 | 20.08 | 997,660 | +0.19(+0.94%) |
Feb 11, 2019 | 19.88 | 19.93 | 19.87 | 19.90 | 607,553 | +0.09(+0.43%) |
Feb 08, 2019 | 19.77 | 19.84 | 19.67 | 19.81 | 579,415 | -0.09(-0.43%) |
Feb 07, 2019 | 20.03 | 20.04 | 19.86 | 19.90 | 1,122,550 | -0.37(-1.81%) |
Feb 06, 2019 | 20.26 | 20.30 | 20.25 | 20.26 | 1,046,798 | +0.01(+0.04%) |
Feb 05, 2019 | 20.17 | 20.28 | 20.17 | 20.26 | 1,132,578 | +0.25(+1.26%) |
Feb 04, 2019 | 19.86 | 20.00 | 19.81 | 20.00 | 479,917 | +0.09(+0.43%) |
Feb 01, 2019 | 19.88 | 19.96 | 19.83 | 19.92 | 1,132,779 | +0.01(+0.07%) |
Jan 31, 2019 | 19.78 | 19.95 | 19.75 | 19.90 | 1,132,022 | -0.04(-0.18%) |
Jan 30, 2019 | 19.89 | 20.00 | 19.83 | 19.94 | 542,740 | +0.12(+0.62%) |
Jan 29, 2019 | 19.87 | 19.93 | 19.82 | 19.82 | 1,108,704 | +0.04(+0.18%) |
Jan 28, 2019 | 19.75 | 19.80 | 19.70 | 19.78 | 845,183 | -0.07(-0.36%) |
Jan 25, 2019 | 19.90 | 19.93 | 19.85 | 19.85 | 549,044 | +0.15(+0.76%) |
Jan 24, 2019 | 19.62 | 19.73 | 19.59 | 19.70 | 2,075,967 | +0.14(+0.73%) |
Jan 23, 2019 | 19.67 | 19.68 | 19.50 | 19.56 | 1,115,665 | +0.11(+0.59%) |
Jan 22, 2019 | 19.52 | 19.56 | 19.41 | 19.45 | 6,703,123 | -0.25(-1.28%) |
Jan 18, 2019 | 19.65 | 19.73 | 19.61 | 19.70 | 745,759 | +0.32(+1.67%) |
Jan 17, 2019 | 19.24 | 19.42 | 19.24 | 19.37 | 372,049 | +0.04(+0.22%) |
Jan 16, 2019 | 19.29 | 19.36 | 19.29 | 19.33 | 645,103 | +0.09(+0.45%) |
Jan 15, 2019 | 19.15 | 19.27 | 19.15 | 19.24 | 557,237 | +0.09(+0.49%) |
Jan 14, 2019 | 19.09 | 19.19 | 19.09 | 19.15 | 401,908 | -0.09(-0.48%) |
Jan 11, 2019 | 19.20 | 19.26 | 19.19 | 19.24 | 746,873 | -0.09(-0.48%) |
Jan 10, 2019 | 19.17 | 19.34 | 19.17 | 19.34 | 869,569 | +0.10(+0.52%) |
Jan 09, 2019 | 19.34 | 19.35 | 19.22 | 19.24 | 631,638 | +0.09(+0.45%) |
Jan 08, 2019 | 19.24 | 19.27 | 19.10 | 19.15 | 901,591 | +0.17(+0.87%) |
Jan 07, 2019 | 18.91 | 19.03 | 18.86 | 18.99 | 881,140 | -0.02(-0.11%) |
Jan 04, 2019 | 18.81 | 19.04 | 18.79 | 19.01 | 756,904 | +0.57(+3.12%) |
Jan 03, 2019 | 18.58 | 18.58 | 18.42 | 18.43 | 674,108 | -0.29(-1.53%) |
Jan 02, 2019 | 18.52 | 18.73 | 18.50 | 18.72 | 785,760 | +0.10(+0.54%) |
Dec 31, 2018 | 18.68 | 18.71 | 18.55 | 18.62 | 2,920,204 | +0.04(+0.23%) |
Dec 28, 2018 | 18.66 | 18.67 | 18.50 | 18.58 | 11,007,643 | +0.09(+0.47%) |
Dec 27, 2018 | 18.27 | 18.51 | 18.14 | 18.49 | 1,238,711 | -0.13(-0.69%) |
Dec 26, 2018 | 18.18 | 18.63 | 18.02 | 18.62 | 1,590,371 | +0.49(+2.72%) |
Dec 24, 2018 | 18.30 | 18.50 | 18.09 | 18.13 | 568,707 | -0.29(-1.55%) |
Dec 21, 2018 | 18.58 | 18.69 | 18.41 | 18.41 | 1,656,536 | -0.14(-0.73%) |
Dec 20, 2018 | 18.68 | 18.78 | 18.50 | 18.55 | 2,803,034 | -0.29(-1.52%) |
Dec 19, 2018 | 19.02 | 19.15 | 18.76 | 18.83 | 3,069,367 | -0.14(-0.71%) |
Dec 18, 2018 | 19.01 | 19.08 | 18.93 | 18.97 | 594,121 | +0.02(+0.11%) |
Dec 17, 2018 | 19.05 | 19.10 | 18.87 | 18.95 | 4,953,485 | -0.24(-1.23%) |
Dec 14, 2018 | 19.24 | 19.32 | 19.17 | 19.18 | 692,674 | -0.15(-0.78%) |
Dec 13, 2018 | 19.42 | 19.47 | 19.31 | 19.33 | 1,077,727 | -0.01(-0.07%) |
Dec 12, 2018 | 19.38 | 19.45 | 19.34 | 19.35 | 736,113 | +0.27(+1.42%) |
Dec 11, 2018 | 19.18 | 19.18 | 18.95 | 19.08 | 699,906 | +0.11(+0.56%) |
Dec 10, 2018 | 18.95 | 19.03 | 18.75 | 18.97 | 810,286 | -0.03(-0.15%) |
Dec 07, 2018 | 19.27 | 19.33 | 18.93 | 19.00 | 974,647 | -0.25(-1.30%) |
Dec 06, 2018 | 19.12 | 19.27 | 18.93 | 19.25 | 1,074,389 | -0.30(-1.53%) |
Dec 04, 2018 | 19.94 | 19.97 | 19.55 | 19.55 | 748,985 | -0.51(-2.56%) |
Dec 03, 2018 | 20.12 | 20.12 | 20.00 | 20.06 | 697,732 | +0.17(+0.86%) |
Nov 30, 2018 | 19.79 | 19.89 | 19.77 | 19.89 | 748,004 | +0.01(+0.07%) |
Nov 29, 2018 | 19.89 | 19.94 | 19.82 | 19.88 | 571,243 | -0.12(-0.61%) |
Nov 28, 2018 | 19.85 | 20.02 | 19.77 | 20.00 | 480,252 | +0.16(+0.79%) |
Nov 27, 2018 | 19.76 | 19.85 | 19.71 | 19.84 | 462,196 | -0.03(-0.14%) |
Nov 26, 2018 | 19.78 | 19.88 | 19.77 | 19.87 | 480,955 | +0.30(+1.53%) |
Nov 23, 2018 | 19.47 | 19.60 | 19.47 | 19.57 | 255,358 | -0.08(-0.40%) |
Nov 21, 2018 | 19.65 | 19.65 | 19.65 | 0 | +0.24(+1.21%) | |
Nov 20, 2018 | 19.43 | 19.52 | 19.34 | 19.41 | 695,425 | -0.28(-1.41%) |
Nov 19, 2018 | 19.91 | 19.92 | 19.66 | 19.69 | 452,123 | -0.27(-1.36%) |
Nov 16, 2018 | 19.80 | 19.99 | 19.76 | 19.96 | 644,348 | -0.11(-0.57%) |
Nov 15, 2018 | 19.90 | 20.09 | 19.78 | 20.07 | 618,381 | +0.02(+0.11%) |
Nov 14, 2018 | 20.22 | 20.24 | 19.96 | 20.05 | 878,822 | +0.04(+0.18%) |
Nov 13, 2018 | 19.98 | 20.15 | 19.96 | 20.02 | 1,662,485 | +0.11(+0.54%) |
Nov 12, 2018 | 20.05 | 20.05 | 19.90 | 19.91 | 472,384 | -0.29(-1.41%) |
Nov 09, 2018 | 20.15 | 20.22 | 20.08 | 20.20 | 1,703,181 | -0.01(-0.04%) |
Nov 08, 2018 | 20.25 | 20.30 | 20.17 | 20.20 | 1,110,023 | -0.18(-0.88%) |
Nov 07, 2018 | 20.26 | 20.40 | 20.21 | 20.38 | 884,855 | +0.24(+1.21%) |
Nov 06, 2018 | 20.01 | 20.15 | 20.01 | 20.14 | 1,241,249 | +0.05(+0.25%) |
Nov 05, 2018 | 20.15 | 20.17 | 20.05 | 20.09 | 486,043 | -0.09(-0.46%) |
Nov 02, 2018 | 20.26 | 20.31 | 20.06 | 20.18 | 1,082,785 | +0.14(+0.68%) |
Nov 01, 2018 | 20.01 | 20.05 | 19.93 | 20.05 | 1,546,562 | +0.16(+0.83%) |
Oct 31, 2018 | 19.92 | 20.00 | 19.88 | 19.88 | 1,059,828 | +0.14(+0.72%) |
Oct 30, 2018 | 19.52 | 19.75 | 19.50 | 19.74 | 1,391,921 | +0.19(+0.99%) |
Oct 29, 2018 | 19.76 | 19.81 | 19.37 | 19.55 | 1,469,979 | +0.05(+0.26%) |
Oct 26, 2018 | 19.45 | 19.64 | 19.25 | 19.50 | 4,501,055 | -0.14(-0.69%) |
Oct 25, 2018 | 19.52 | 19.76 | 19.48 | 19.63 | 1,865,321 | +0.39(+2.00%) |
Oct 24, 2018 | 19.68 | 19.70 | 19.25 | 19.25 | 2,431,539 | -0.50(-2.53%) |
Oct 23, 2018 | 19.54 | 19.80 | 19.48 | 19.75 | 1,716,785 | -0.14(-0.68%) |
Oct 22, 2018 | 19.97 | 20.00 | 19.84 | 19.88 | 829,988 | -0.10(-0.50%) |
Oct 19, 2018 | 19.95 | 20.07 | 19.94 | 19.98 | 700,518 | +0.05(+0.25%) |
Oct 18, 2018 | 20.17 | 20.21 | 19.87 | 19.93 | 1,900,347 | -0.31(-1.52%) |
Oct 17, 2018 | 20.27 | 20.31 | 20.13 | 20.24 | 1,003,383 | -0.08(-0.39%) |
Oct 16, 2018 | 20.20 | 20.35 | 20.19 | 20.32 | 626,612 | +0.39(+1.93%) |
Oct 15, 2018 | 19.90 | 20.01 | 19.88 | 19.93 | 807,812 | -0.04(-0.18%) |
Oct 12, 2018 | 20.06 | 20.07 | 19.75 | 19.97 | 1,246,534 | +0.12(+0.61%) |
Oct 11, 2018 | 20.14 | 20.20 | 19.73 | 19.85 | 4,369,794 | -0.32(-1.59%) |
Oct 10, 2018 | 20.47 | 20.47 | 20.12 | 20.17 | 2,970,701 | -0.49(-2.38%) |
Oct 09, 2018 | 20.60 | 20.76 | 20.59 | 20.66 | 616,638 | -0.06(-0.28%) |
Oct 08, 2018 | 20.64 | 20.72 | 20.58 | 20.72 | 985,994 | -0.12(-0.58%) |
Oct 05, 2018 | 20.90 | 20.92 | 20.78 | 20.84 | 1,118,925 | -0.19(-0.88%) |
Oct 04, 2018 | 21.17 | 21.18 | 20.98 | 21.02 | 804,980 | -0.29(-1.37%) |
Oct 03, 2018 | 21.35 | 21.38 | 21.28 | 21.32 | 966,357 | +0.15(+0.71%) |
Oct 02, 2018 | 21.15 | 21.19 | 21.12 | 21.17 | 344,339 | -0.09(-0.40%) |
Oct 01, 2018 | 21.33 | 21.36 | 21.24 | 21.25 | 369,924 | +0.08(+0.37%) |
Sep 28, 2018 | 21.18 | 21.27 | 21.15 | 21.17 | 1,579,494 | -0.27(-1.26%) |
Sep 27, 2018 | 21.42 | 21.53 | 21.42 | 21.45 | 325,592 | +0.06(+0.27%) |
Sep 26, 2018 | 21.34 | 21.45 | 21.34 | 21.39 | 338,437 | +0.03(+0.13%) |
Sep 25, 2018 | 21.38 | 21.40 | 21.34 | 21.36 | 461,416 | +0.04(+0.20%) |
Sep 24, 2018 | 21.35 | 21.35 | 21.30 | 21.32 | 373,717 | -0.10(-0.47%) |
Sep 21, 2018 | 21.42 | 21.46 | 21.40 | 21.42 | 286,034 | +0.06(+0.30%) |
Sep 20, 2018 | 21.33 | 21.39 | 21.31 | 21.35 | 1,166,444 | +0.17(+0.81%) |
Sep 19, 2018 | 21.08 | 21.18 | 21.08 | 21.18 | 512,359 | +0.07(+0.34%) |
Sep 18, 2018 | 20.97 | 21.12 | 20.97 | 21.11 | 368,060 | +0.16(+0.78%) |
Sep 17, 2018 | 21.02 | 21.04 | 20.93 | 20.95 | 1,303,517 | -0.06(-0.27%) |
Sep 14, 2018 | 20.97 | 21.02 | 20.94 | 21.00 | 741,981 | +0.05(+0.24%) |
Sep 13, 2018 | 20.96 | 21.01 | 20.90 | 20.95 | 421,115 | +0.10(+0.48%) |
Sep 12, 2018 | 20.87 | 20.91 | 20.80 | 20.85 | 467,239 | +0.00(+0.00%) |
Sep 11, 2018 | 20.69 | 20.87 | 20.68 | 20.85 | 408,245 | +0.03(+0.14%) |
Sep 10, 2018 | 20.85 | 20.87 | 20.80 | 20.82 | 719,898 | +0.16(+0.76%) |
Sep 07, 2018 | 20.61 | 20.72 | 20.61 | 20.67 | 501,611 | -0.07(-0.34%) |
Sep 06, 2018 | 20.78 | 20.85 | 20.66 | 20.74 | 1,166,221 | -0.09(-0.41%) |
Sep 05, 2018 | 20.94 | 20.96 | 20.80 | 20.82 | 431,018 | -0.27(-1.29%) |
Sep 04, 2018 | 21.02 | 21.12 | 21.00 | 21.10 | 721,790 | -0.14(-0.64%) |
Aug 31, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.16(-0.73%) | |
Aug 30, 2018 | 21.45 | 21.50 | 21.36 | 21.39 | 610,827 | -0.21(-0.99%) |
Aug 29, 2018 | 21.55 | 21.62 | 21.52 | 21.60 | 551,220 | +0.04(+0.20%) |
Aug 28, 2018 | 21.59 | 21.60 | 21.51 | 21.56 | 458,122 | +0.00(+0.00%) |
Aug 27, 2018 | 21.46 | 21.57 | 21.46 | 21.56 | 1,096,664 | +0.19(+0.90%) |
Aug 24, 2018 | 21.32 | 21.38 | 21.30 | 21.37 | 674,885 | +0.07(+0.34%) |
Aug 23, 2018 | 21.29 | 21.35 | 21.27 | 21.30 | 406,920 | +0.00(+0.00%) |
Aug 22, 2018 | 21.29 | 21.33 | 21.28 | 21.30 | 285,516 | +0.01(+0.07%) |
Aug 21, 2018 | 21.33 | 21.35 | 21.26 | 21.28 | 579,204 | +0.14(+0.68%) |
Aug 20, 2018 | 21.17 | 21.23 | 21.14 | 21.14 | 665,715 | +0.09(+0.44%) |
Aug 17, 2018 | 20.95 | 21.09 | 20.92 | 21.05 | 510,296 | +0.01(+0.03%) |
Aug 16, 2018 | 21.00 | 21.13 | 21.00 | 21.04 | 671,611 | +0.11(+0.55%) |
Aug 15, 2018 | 21.01 | 21.03 | 20.84 | 20.92 | 1,901,923 | -0.41(-1.91%) |
Aug 14, 2018 | 21.26 | 21.35 | 21.18 | 21.33 | 10,665,071 | +0.09(+0.44%) |
Aug 13, 2018 | 21.25 | 21.31 | 21.22 | 21.24 | 581,028 | -0.06(-0.30%) |
Aug 10, 2018 | 21.30 | 21.35 | 21.25 | 21.30 | 567,306 | -0.37(-1.71%) |
Aug 09, 2018 | 21.65 | 21.69 | 21.65 | 21.67 | 1,075,108 | +0.06(+0.26%) |
Aug 08, 2018 | 21.66 | 21.68 | 21.62 | 21.62 | 602,685 | -0.07(-0.33%) |
Aug 07, 2018 | 21.74 | 21.76 | 21.68 | 21.69 | 750,201 | +0.09(+0.43%) |
Aug 06, 2018 | 21.56 | 21.63 | 21.53 | 21.60 | 396,151 | -0.06(-0.30%) |
Aug 03, 2018 | 21.57 | 21.67 | 21.54 | 21.66 | 371,901 | +0.06(+0.30%) |
Aug 02, 2018 | 21.45 | 21.60 | 21.44 | 21.60 | 586,787 | -0.06(-0.26%) |
Aug 01, 2018 | 21.72 | 21.74 | 21.62 | 21.65 | 985,196 | -0.08(-0.36%) |
Jul 31, 2018 | 21.79 | 21.82 | 21.70 | 21.73 | 1,065,770 | +0.06(+0.26%) |
Jul 30, 2018 | 21.75 | 21.77 | 21.66 | 21.67 | 288,256 | -0.04(-0.16%) |
Jul 27, 2018 | 21.76 | 21.81 | 21.68 | 21.71 | 421,488 | +0.05(+0.23%) |
Jul 26, 2018 | 21.63 | 21.70 | 21.61 | 21.66 | 573,583 | -0.01(-0.07%) |
Jul 25, 2018 | 21.54 | 21.70 | 21.45 | 21.67 | 841,905 | +0.11(+0.53%) |
Jul 24, 2018 | 21.62 | 21.65 | 21.53 | 21.56 | 532,477 | +0.13(+0.60%) |
Jul 23, 2018 | 21.37 | 21.45 | 21.36 | 21.43 | 494,037 | +0.00(+0.00%) |
Jul 20, 2018 | 21.30 | 21.48 | 21.30 | 21.43 | 497,162 | -0.08(-0.36%) |
Jul 19, 2018 | 21.50 | 21.53 | 21.48 | 21.51 | 622,775 | -0.08(-0.36%) |
Jul 18, 2018 | 21.60 | 21.62 | 21.58 | 21.59 | 568,914 | +0.06(+0.27%) |
Jul 17, 2018 | 21.33 | 21.57 | 21.33 | 21.53 | 702,260 | +0.11(+0.53%) |
Jul 16, 2018 | 21.40 | 21.43 | 21.38 | 21.42 | 1,477,439 | +0.01(+0.03%) |
Jul 13, 2018 | 21.42 | 21.43 | 21.38 | 21.41 | 598,570 | +0.04(+0.17%) |
Jul 12, 2018 | 21.30 | 21.39 | 21.27 | 21.37 | 505,005 | +0.17(+0.81%) |
Jul 11, 2018 | 21.21 | 21.25 | 21.15 | 21.20 | 1,066,786 | -0.26(-1.23%) |
Jul 10, 2018 | 21.45 | 21.49 | 21.43 | 21.47 | 864,592 | +0.06(+0.30%) |
Jul 09, 2018 | 21.35 | 21.40 | 21.35 | 21.40 | 2,702,791 | +0.11(+0.54%) |
Jul 06, 2018 | 21.19 | 21.32 | 21.17 | 21.29 | 683,085 | +0.04(+0.20%) |
Jul 05, 2018 | 21.20 | 21.27 | 21.17 | 21.25 | 1,585,503 | +0.29(+1.40%) |
Jul 03, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.05(+0.24%) | |
Jul 02, 2018 | 20.81 | 20.92 | 20.80 | 20.90 | 1,026,663 | -0.01(-0.07%) |
Jun 29, 2018 | 21.09 | 20.90 | 20.92 | 1,582,569 | +0.03(+0.17%) | |
Jun 28, 2018 | 20.81 | 20.92 | 20.71 | 20.88 | 2,270,255 | -0.01(-0.03%) |
Jun 27, 2018 | 21.03 | 21.15 | 20.89 | 20.89 | 1,200,254 | -0.04(-0.20%) |
Jun 26, 2018 | 20.92 | 20.97 | 20.83 | 20.93 | 1,375,866 | +0.06(+0.27%) |
Jun 25, 2018 | 21.05 | 21.07 | 20.81 | 20.87 | 1,921,689 | -0.34(-1.61%) |
Jun 22, 2018 | 21.24 | 21.31 | 21.17 | 21.22 | 987,076 | +0.15(+0.73%) |
Jun 21, 2018 | 21.20 | 21.21 | 21.03 | 21.06 | 1,458,935 | -0.27(-1.27%) |
Jun 20, 2018 | 21.38 | 21.39 | 21.31 | 21.33 | 723,301 | -0.07(-0.33%) |
Jun 19, 2018 | 21.27 | 21.41 | 21.23 | 21.40 | 1,204,520 | -0.12(-0.55%) |
Jun 18, 2018 | 21.46 | 21.54 | 21.40 | 21.52 | 531,686 | -0.25(-1.15%) |
Jun 15, 2018 | 21.78 | 21.68 | 21.77 | 651,116 | -0.10(-0.48%) | |
Jun 14, 2018 | 21.72 | 21.94 | 21.72 | 21.88 | 728,749 | +0.33(+1.55%) |
Jun 13, 2018 | 21.61 | 21.61 | 21.54 | 21.54 | 472,743 | +0.03(+0.13%) |
Jun 12, 2018 | 21.60 | 21.60 | 21.50 | 21.51 | 533,762 | -0.09(-0.42%) |
Jun 11, 2018 | 21.47 | 21.64 | 21.45 | 21.60 | 1,225,080 | +0.20(+0.94%) |
Jun 08, 2018 | 21.39 | 21.43 | 21.29 | 21.40 | 809,046 | +0.10(+0.46%) |
Jun 07, 2018 | 21.44 | 21.48 | 21.26 | 21.31 | 1,407,481 | -0.24(-1.13%) |
Jun 06, 2018 | 21.56 | 21.55 | 1,395,674 | +0.16(+0.75%) | ||
Jun 05, 2018 | 21.54 | 21.56 | 21.36 | 21.39 | 885,370 | -0.07(-0.32%) |
Jun 04, 2018 | 21.49 | 21.50 | 21.43 | 21.46 | 548,872 | +0.03(+0.16%) |