Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.33 | 21.50 | 21.31 | 21.43 | 1,029,150 | -0.19(-0.88%) |
May 30, 2019 | 21.57 | 21.66 | 21.55 | 21.62 | 2,041,257 | -0.14(-0.65%) |
May 29, 2019 | 21.71 | 21.77 | 21.65 | 21.76 | 886,899 | -0.18(-0.83%) |
May 28, 2019 | 22.12 | 22.19 | 21.94 | 21.94 | 1,043,195 | -0.34(-1.52%) |
May 24, 2019 | 22.28 | 22.30 | 22.21 | 22.28 | 682,832 | +0.36(+1.62%) |
May 23, 2019 | 21.95 | 21.97 | 21.86 | 21.93 | 2,097,821 | -0.36(-1.63%) |
May 22, 2019 | 22.36 | 22.42 | 22.29 | 22.29 | 657,870 | -0.17(-0.77%) |
May 21, 2019 | 22.44 | 22.54 | 22.37 | 22.46 | 703,373 | +0.14(+0.63%) |
May 20, 2019 | 22.31 | 22.37 | 22.26 | 22.32 | 741,047 | -0.07(-0.30%) |
May 17, 2019 | 22.35 | 22.46 | 22.35 | 22.39 | 1,812,694 | -0.10(-0.44%) |
May 16, 2019 | 22.35 | 22.53 | 22.35 | 22.49 | 1,301,584 | +0.18(+0.81%) |
May 15, 2019 | 21.94 | 22.32 | 21.85 | 22.31 | 1,052,396 | +0.02(+0.07%) |
May 14, 2019 | 22.12 | 22.36 | 22.12 | 22.29 | 624,273 | +0.17(+0.75%) |
May 13, 2019 | 22.22 | 22.23 | 22.07 | 22.12 | 1,347,424 | -0.47(-2.08%) |
May 10, 2019 | 22.50 | 22.66 | 22.39 | 22.59 | 1,472,791 | +0.05(+0.22%) |
May 09, 2019 | 22.33 | 22.55 | 22.31 | 22.54 | 1,950,556 | -0.12(-0.55%) |
May 08, 2019 | 22.68 | 22.73 | 22.60 | 22.67 | 524,980 | +0.08(+0.37%) |
May 07, 2019 | 22.85 | 22.85 | 22.52 | 22.59 | 906,525 | -0.36(-1.58%) |
May 06, 2019 | 22.73 | 22.98 | 22.73 | 22.95 | 826,955 | -0.30(-1.28%) |
May 03, 2019 | 23.14 | 23.27 | 23.14 | 23.25 | 495,086 | +0.24(+1.04%) |
May 02, 2019 | 23.22 | 23.24 | 23.00 | 23.01 | 1,018,444 | -0.17(-0.75%) |
May 01, 2019 | 23.40 | 23.49 | 23.18 | 23.18 | 635,554 | -0.19(-0.81%) |
Apr 30, 2019 | 23.33 | 23.42 | 23.27 | 23.37 | 811,140 | +0.16(+0.68%) |
Apr 29, 2019 | 23.09 | 23.25 | 23.09 | 23.21 | 584,146 | +0.14(+0.61%) |
Apr 26, 2019 | 23.06 | 23.16 | 23.04 | 23.07 | 1,574,592 | -0.05(-0.21%) |
Apr 25, 2019 | 23.00 | 23.12 | 22.96 | 23.12 | 1,141,095 | +0.06(+0.25%) |
Apr 24, 2019 | 23.18 | 23.20 | 22.98 | 23.07 | 1,708,818 | -0.35(-1.48%) |
Apr 23, 2019 | 23.36 | 23.43 | 23.34 | 23.41 | 2,027,876 | -0.07(-0.32%) |
Apr 22, 2019 | 23.40 | 23.49 | 23.40 | 23.49 | 171,813 | +0.06(+0.25%) |
Apr 18, 2019 | 23.43 | 23.45 | 23.36 | 23.43 | 370,407 | -0.18(-0.77%) |
Apr 17, 2019 | 23.54 | 23.63 | 23.51 | 23.61 | 889,988 | +0.16(+0.67%) |
Apr 16, 2019 | 23.45 | 23.49 | 23.42 | 23.45 | 320,552 | -0.05(-0.21%) |
Apr 15, 2019 | 23.51 | 23.51 | 23.43 | 23.50 | 515,106 | +0.02(+0.07%) |
Apr 12, 2019 | 23.54 | 23.56 | 23.45 | 23.49 | 759,334 | +0.22(+0.96%) |
Apr 11, 2019 | 23.30 | 23.35 | 23.21 | 23.26 | 765,893 | +0.03(+0.14%) |
Apr 10, 2019 | 23.24 | 23.33 | 23.18 | 23.23 | 9,030,788 | -0.06(-0.25%) |
Apr 09, 2019 | 23.33 | 23.36 | 23.26 | 23.29 | 759,986 | -0.15(-0.63%) |
Apr 08, 2019 | 23.41 | 23.44 | 23.35 | 23.44 | 758,629 | +0.09(+0.39%) |
Apr 05, 2019 | 23.25 | 23.35 | 23.20 | 23.35 | 458,287 | +0.07(+0.28%) |
Apr 04, 2019 | 23.19 | 23.28 | 23.18 | 23.28 | 862,503 | -0.08(-0.35%) |
Apr 03, 2019 | 23.27 | 23.39 | 23.27 | 23.36 | 1,176,096 | +0.22(+0.96%) |
Apr 02, 2019 | 23.08 | 23.14 | 22.97 | 23.14 | 732,973 | -0.04(-0.18%) |
Apr 01, 2019 | 23.04 | 23.18 | 23.02 | 23.18 | 1,072,026 | +0.22(+0.97%) |
Mar 29, 2019 | 22.89 | 22.96 | 22.81 | 22.96 | 568,804 | +0.17(+0.72%) |
Mar 28, 2019 | 22.75 | 22.80 | 22.69 | 22.79 | 332,700 | -0.15(-0.65%) |
Mar 27, 2019 | 22.96 | 23.00 | 22.76 | 22.94 | 533,443 | +0.10(+0.43%) |
Mar 26, 2019 | 22.88 | 22.89 | 22.79 | 22.84 | 193,962 | +0.02(+0.11%) |
Mar 25, 2019 | 22.85 | 22.88 | 22.74 | 22.82 | 328,578 | +0.07(+0.29%) |
Mar 22, 2019 | 22.87 | 22.91 | 22.69 | 22.75 | 1,079,385 | -0.59(-2.51%) |
Mar 21, 2019 | 23.21 | 23.34 | 23.15 | 23.34 | 579,925 | +0.03(+0.14%) |
Mar 20, 2019 | 23.22 | 23.44 | 23.11 | 23.30 | 1,276,204 | +0.14(+0.61%) |
Mar 19, 2019 | 23.26 | 23.29 | 23.11 | 23.16 | 736,763 | +0.12(+0.54%) |
Mar 18, 2019 | 23.00 | 23.04 | 22.94 | 23.04 | 968,154 | +0.29(+1.27%) |
Mar 15, 2019 | 22.72 | 22.77 | 22.69 | 22.75 | 2,413,940 | +0.18(+0.81%) |
Mar 14, 2019 | 22.52 | 22.59 | 22.52 | 22.57 | 1,045,937 | +0.08(+0.37%) |
Mar 13, 2019 | 22.37 | 22.51 | 22.35 | 22.49 | 1,109,070 | +0.21(+0.96%) |
Mar 12, 2019 | 22.23 | 22.32 | 22.22 | 22.27 | 774,052 | -0.02(-0.07%) |
Mar 11, 2019 | 22.10 | 22.30 | 22.09 | 22.29 | 1,137,339 | +0.15(+0.67%) |
Mar 08, 2019 | 21.98 | 22.15 | 21.95 | 22.14 | 903,744 | -0.02(-0.07%) |
Mar 07, 2019 | 22.39 | 22.39 | 22.15 | 22.16 | 1,089,551 | -0.43(-1.90%) |
Mar 06, 2019 | 22.54 | 22.62 | 22.48 | 22.59 | 10,121,520 | +0.20(+0.89%) |
Mar 05, 2019 | 22.41 | 22.42 | 22.31 | 22.39 | 182,413 | -0.01(-0.04%) |
Mar 04, 2019 | 22.45 | 22.45 | 22.31 | 22.40 | 406,282 | -0.17(-0.77%) |
Mar 01, 2019 | 22.56 | 22.60 | 22.50 | 22.57 | 631,991 | +0.14(+0.63%) |
Feb 28, 2019 | 22.43 | 22.50 | 22.38 | 22.43 | 724,609 | +0.21(+0.93%) |
Feb 27, 2019 | 22.33 | 22.37 | 22.21 | 22.22 | 578,448 | -0.01(-0.04%) |
Feb 26, 2019 | 22.22 | 22.30 | 22.19 | 22.23 | 359,697 | +0.12(+0.52%) |
Feb 25, 2019 | 22.23 | 22.24 | 22.12 | 22.12 | 207,000 | +0.14(+0.64%) |
Feb 22, 2019 | 21.98 | 22.03 | 21.96 | 21.97 | 155,788 | +0.08(+0.38%) |
Feb 21, 2019 | 21.91 | 21.95 | 21.85 | 21.89 | 235,662 | -0.13(-0.60%) |
Feb 20, 2019 | 21.97 | 22.13 | 21.96 | 22.02 | 611,079 | +0.07(+0.34%) |
Feb 19, 2019 | 21.81 | 22.02 | 21.81 | 21.95 | 972,254 | +0.08(+0.38%) |
Feb 15, 2019 | 21.78 | 21.88 | 21.71 | 21.87 | 450,298 | +0.42(+1.96%) |
Feb 14, 2019 | 21.45 | 21.55 | 21.41 | 21.45 | 541,628 | -0.07(-0.35%) |
Feb 13, 2019 | 21.63 | 21.67 | 21.51 | 21.52 | 351,433 | +0.04(+0.19%) |
Feb 12, 2019 | 21.39 | 21.51 | 21.39 | 21.48 | 529,448 | +0.31(+1.48%) |
Feb 11, 2019 | 21.19 | 21.24 | 21.10 | 21.17 | 478,140 | +0.02(+0.12%) |
Feb 08, 2019 | 21.10 | 21.15 | 20.94 | 21.14 | 291,241 | -0.10(-0.47%) |
Feb 07, 2019 | 21.37 | 21.44 | 21.20 | 21.24 | 629,108 | -0.52(-2.39%) |
Feb 06, 2019 | 21.76 | 21.80 | 21.72 | 21.76 | 531,718 | +0.06(+0.27%) |
Feb 05, 2019 | 21.69 | 21.71 | 21.61 | 21.70 | 226,099 | +0.11(+0.50%) |
Feb 04, 2019 | 21.42 | 21.61 | 21.36 | 21.59 | 454,951 | +0.15(+0.69%) |
Feb 01, 2019 | 21.45 | 21.53 | 21.39 | 21.45 | 2,369,515 | -0.17(-0.80%) |
Jan 31, 2019 | 21.50 | 21.69 | 21.50 | 21.62 | 766,114 | -0.10(-0.46%) |
Jan 30, 2019 | 21.50 | 21.77 | 21.45 | 21.72 | 333,931 | +0.26(+1.23%) |
Jan 29, 2019 | 21.51 | 21.55 | 21.44 | 21.45 | 425,636 | +0.07(+0.35%) |
Jan 28, 2019 | 21.36 | 21.40 | 21.31 | 21.38 | 284,075 | -0.07(-0.35%) |
Jan 25, 2019 | 21.38 | 21.54 | 21.38 | 21.45 | 513,122 | +0.34(+1.60%) |
Jan 24, 2019 | 21.11 | 21.22 | 21.04 | 21.12 | 335,460 | +0.00(+0.00%) |
Jan 23, 2019 | 21.19 | 21.25 | 21.05 | 21.12 | 245,509 | +0.10(+0.47%) |
Jan 22, 2019 | 21.11 | 21.15 | 20.98 | 21.02 | 358,384 | -0.32(-1.51%) |
Jan 18, 2019 | 21.41 | 21.41 | 21.28 | 21.34 | 363,265 | +0.04(+0.19%) |
Jan 17, 2019 | 21.16 | 21.36 | 21.16 | 21.30 | 367,023 | +0.17(+0.82%) |
Jan 16, 2019 | 21.03 | 21.17 | 21.03 | 21.12 | 780,314 | +0.25(+1.19%) |
Jan 15, 2019 | 20.91 | 20.99 | 20.74 | 20.88 | 645,149 | -0.10(-0.47%) |
Jan 14, 2019 | 20.88 | 21.03 | 20.88 | 20.98 | 254,193 | -0.04(-0.20%) |
Jan 11, 2019 | 21.08 | 21.12 | 20.99 | 21.02 | 454,293 | -0.24(-1.13%) |
Jan 10, 2019 | 21.02 | 21.26 | 21.02 | 21.26 | 663,488 | +0.17(+0.82%) |
Jan 09, 2019 | 21.08 | 21.17 | 21.01 | 21.08 | 352,621 | +0.26(+1.23%) |
Jan 08, 2019 | 20.95 | 20.95 | 20.77 | 20.83 | 166,109 | +0.00(+0.00%) |
Jan 07, 2019 | 20.73 | 20.90 | 20.64 | 20.83 | 240,346 | +0.26(+1.24%) |
Jan 04, 2019 | 20.28 | 20.62 | 20.26 | 20.57 | 737,545 | +0.73(+3.66%) |
Jan 03, 2019 | 19.99 | 20.02 | 19.83 | 19.84 | 550,785 | -0.11(-0.54%) |
Jan 02, 2019 | 19.72 | 19.96 | 19.71 | 19.95 | 633,859 | -0.05(-0.25%) |
Dec 31, 2018 | 20.12 | 20.12 | 19.87 | 20.00 | 807,874 | +0.07(+0.37%) |
Dec 28, 2018 | 20.03 | 20.05 | 19.86 | 19.93 | 472,450 | -0.10(-0.49%) |
Dec 27, 2018 | 19.65 | 20.04 | 19.52 | 20.03 | 855,014 | +0.29(+1.46%) |
Dec 26, 2018 | 19.27 | 19.76 | 19.17 | 19.74 | 742,910 | +0.50(+2.62%) |
Dec 24, 2018 | 19.68 | 19.69 | 19.22 | 19.23 | 396,311 | -0.47(-2.39%) |
Dec 21, 2018 | 20.10 | 20.17 | 19.68 | 19.70 | 788,385 | -0.52(-2.57%) |
Dec 20, 2018 | 20.38 | 20.43 | 20.20 | 20.22 | 2,437,991 | -0.13(-0.65%) |
Dec 19, 2018 | 20.66 | 20.82 | 20.32 | 20.36 | 1,158,284 | -0.03(-0.16%) |
Dec 18, 2018 | 20.36 | 20.42 | 20.27 | 20.39 | 2,071,358 | +0.24(+1.17%) |
Dec 17, 2018 | 20.36 | 20.36 | 20.09 | 20.15 | 894,649 | -0.16(-0.80%) |
Dec 14, 2018 | 20.34 | 20.45 | 20.32 | 20.32 | 3,726,820 | -0.32(-1.54%) |
Dec 13, 2018 | 20.69 | 20.74 | 20.59 | 20.63 | 578,779 | -0.02(-0.12%) |
Dec 12, 2018 | 20.49 | 20.74 | 20.49 | 20.66 | 919,824 | +0.54(+2.68%) |
Dec 11, 2018 | 20.29 | 20.29 | 20.01 | 20.12 | 680,179 | -0.02(-0.12%) |
Dec 10, 2018 | 20.23 | 20.26 | 19.94 | 20.14 | 626,344 | -0.04(-0.20%) |
Dec 07, 2018 | 20.50 | 20.59 | 20.15 | 20.19 | 661,619 | -0.30(-1.47%) |
Dec 06, 2018 | 20.34 | 20.49 | 20.13 | 20.49 | 705,817 | -0.02(-0.08%) |
Dec 04, 2018 | 21.08 | 21.08 | 20.48 | 20.50 | 645,189 | -0.69(-3.27%) |
Dec 03, 2018 | 21.07 | 21.20 | 21.07 | 21.20 | 1,447,286 | +0.49(+2.36%) |
Nov 30, 2018 | 20.69 | 20.72 | 20.60 | 20.71 | 479,907 | -0.07(-0.31%) |
Nov 29, 2018 | 20.69 | 20.82 | 20.64 | 20.77 | 855,555 | -0.11(-0.51%) |
Nov 28, 2018 | 20.49 | 20.89 | 20.44 | 20.88 | 939,518 | +0.36(+1.75%) |
Nov 27, 2018 | 20.60 | 20.65 | 20.50 | 20.52 | 977,788 | -0.22(-1.06%) |
Nov 26, 2018 | 20.68 | 20.78 | 20.65 | 20.74 | 1,730,808 | +0.58(+2.87%) |
Nov 23, 2018 | 20.13 | 20.21 | 20.13 | 20.16 | 477,454 | -0.08(-0.40%) |
Nov 21, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.26(+1.31%) | |
Nov 20, 2018 | 20.20 | 20.27 | 19.96 | 19.98 | 1,268,114 | -0.50(-2.43%) |
Nov 19, 2018 | 20.67 | 20.67 | 20.46 | 20.48 | 732,703 | -0.10(-0.48%) |
Nov 16, 2018 | 20.46 | 20.60 | 20.41 | 20.58 | 476,228 | +0.01(+0.04%) |
Nov 15, 2018 | 20.27 | 20.62 | 20.20 | 20.57 | 841,918 | +0.03(+0.16%) |
Nov 14, 2018 | 20.67 | 20.69 | 20.39 | 20.54 | 996,118 | +0.09(+0.44%) |
Nov 13, 2018 | 20.50 | 20.69 | 20.42 | 20.45 | 1,713,761 | +0.11(+0.52%) |
Nov 12, 2018 | 20.54 | 20.57 | 20.33 | 20.34 | 497,770 | -0.42(-2.00%) |
Nov 09, 2018 | 20.75 | 20.83 | 20.63 | 20.76 | 389,786 | -0.18(-0.86%) |
Nov 08, 2018 | 21.16 | 21.22 | 20.90 | 20.94 | 356,841 | -0.43(-2.02%) |
Nov 07, 2018 | 21.29 | 21.39 | 21.22 | 21.37 | 549,509 | +0.32(+1.51%) |
Nov 06, 2018 | 20.92 | 21.05 | 20.85 | 21.05 | 575,432 | +0.16(+0.74%) |
Nov 05, 2018 | 20.89 | 20.94 | 20.82 | 20.89 | 883,819 | -0.11(-0.54%) |
Nov 02, 2018 | 21.07 | 21.12 | 20.85 | 21.01 | 683,199 | +0.18(+0.86%) |
Nov 01, 2018 | 20.76 | 20.84 | 20.69 | 20.83 | 515,047 | +0.40(+1.96%) |
Oct 31, 2018 | 20.48 | 20.63 | 20.42 | 20.43 | 661,694 | -0.19(-0.91%) |
Oct 30, 2018 | 20.46 | 20.63 | 20.44 | 20.62 | 516,927 | +0.20(+0.96%) |
Oct 29, 2018 | 20.67 | 20.78 | 20.25 | 20.42 | 612,506 | +0.09(+0.44%) |
Oct 26, 2018 | 20.08 | 20.46 | 20.00 | 20.33 | 1,315,146 | +0.01(+0.04%) |
Oct 25, 2018 | 20.24 | 20.45 | 20.15 | 20.32 | 805,179 | +0.42(+2.09%) |
Oct 24, 2018 | 20.36 | 20.38 | 19.89 | 19.91 | 2,178,876 | -0.76(-3.67%) |
Oct 23, 2018 | 20.47 | 20.76 | 20.37 | 20.67 | 1,080,194 | +0.02(+0.12%) |
Oct 22, 2018 | 20.70 | 20.74 | 20.54 | 20.64 | 735,682 | -0.16(-0.78%) |
Oct 19, 2018 | 20.66 | 21.05 | 20.60 | 20.81 | 6,745,551 | +0.29(+1.43%) |
Oct 18, 2018 | 21.04 | 21.11 | 20.45 | 20.51 | 1,459,056 | -0.68(-3.19%) |
Oct 17, 2018 | 21.34 | 21.34 | 21.12 | 21.19 | 546,948 | -0.42(-1.96%) |
Oct 16, 2018 | 21.51 | 21.61 | 21.47 | 21.61 | 457,271 | +0.56(+2.67%) |
Oct 15, 2018 | 21.06 | 21.14 | 21.03 | 21.05 | 377,399 | -0.02(-0.12%) |
Oct 12, 2018 | 21.23 | 21.26 | 20.82 | 21.07 | 1,044,171 | +0.00(+0.00%) |
Oct 11, 2018 | 21.40 | 21.44 | 20.97 | 21.07 | 1,946,052 | -0.30(-1.41%) |
Oct 10, 2018 | 21.74 | 21.74 | 21.34 | 21.38 | 6,604,902 | -0.41(-1.87%) |
Oct 09, 2018 | 21.59 | 21.85 | 21.57 | 21.78 | 4,065,181 | +0.15(+0.68%) |
Oct 08, 2018 | 21.43 | 21.67 | 21.43 | 21.64 | 1,171,393 | -0.45(-2.03%) |
Oct 05, 2018 | 22.15 | 22.19 | 22.00 | 22.09 | 440,916 | -0.20(-0.91%) |
Oct 04, 2018 | 22.46 | 22.50 | 22.21 | 22.29 | 436,031 | -0.17(-0.76%) |
Oct 03, 2018 | 22.62 | 22.65 | 22.45 | 22.46 | 1,093,315 | +0.15(+0.66%) |
Oct 02, 2018 | 22.38 | 22.46 | 22.24 | 22.31 | 849,818 | -0.11(-0.47%) |
Oct 01, 2018 | 22.74 | 22.75 | 22.38 | 22.42 | 2,157,279 | -0.14(-0.61%) |
Sep 28, 2018 | 22.46 | 22.75 | 22.43 | 22.56 | 5,926,497 | -0.85(-3.62%) |
Sep 27, 2018 | 23.58 | 23.70 | 23.36 | 23.41 | 3,331,262 | -0.46(-1.91%) |
Sep 26, 2018 | 23.75 | 23.99 | 23.75 | 23.86 | 6,600,326 | -0.04(-0.17%) |
Sep 25, 2018 | 23.85 | 23.94 | 23.85 | 23.90 | 1,522,654 | +0.36(+1.52%) |
Sep 24, 2018 | 23.73 | 23.76 | 23.55 | 23.55 | 564,782 | -0.16(-0.69%) |
Sep 21, 2018 | 23.64 | 23.73 | 23.62 | 23.71 | 508,966 | +0.03(+0.14%) |
Sep 20, 2018 | 23.63 | 23.68 | 23.53 | 23.68 | 489,920 | +0.38(+1.61%) |
Sep 19, 2018 | 23.19 | 23.33 | 23.19 | 23.30 | 404,433 | +0.07(+0.28%) |
Sep 18, 2018 | 23.14 | 23.28 | 23.14 | 23.24 | 593,069 | +0.17(+0.74%) |
Sep 17, 2018 | 23.12 | 23.18 | 23.05 | 23.06 | 410,720 | +0.33(+1.47%) |
Sep 14, 2018 | 22.80 | 22.84 | 22.66 | 22.73 | 439,567 | -0.15(-0.68%) |
Sep 13, 2018 | 22.99 | 23.05 | 22.81 | 22.89 | 1,888,481 | +0.02(+0.07%) |
Sep 12, 2018 | 22.71 | 22.93 | 22.71 | 22.87 | 685,546 | +0.10(+0.43%) |
Sep 11, 2018 | 22.57 | 22.78 | 22.52 | 22.77 | 1,134,570 | -0.05(-0.21%) |
Sep 10, 2018 | 22.80 | 22.87 | 22.78 | 22.82 | 609,642 | +0.69(+3.10%) |
Sep 07, 2018 | 22.09 | 22.23 | 22.07 | 22.13 | 552,248 | -0.29(-1.27%) |
Sep 06, 2018 | 22.52 | 22.64 | 22.33 | 22.42 | 1,135,657 | -0.10(-0.43%) |
Sep 05, 2018 | 22.71 | 22.71 | 22.41 | 22.52 | 972,595 | +0.09(+0.40%) |
Sep 04, 2018 | 22.20 | 22.44 | 22.09 | 22.43 | 1,543,561 | +0.33(+1.48%) |
Aug 31, 2018 | 22.10 | 22.10 | 22.10 | 0 | -0.33(-1.45%) | |
Aug 30, 2018 | 22.58 | 22.58 | 22.40 | 22.43 | 833,029 | -0.41(-1.79%) |
Aug 29, 2018 | 22.65 | 22.86 | 22.61 | 22.84 | 1,043,038 | +0.18(+0.79%) |
Aug 28, 2018 | 22.87 | 22.87 | 22.65 | 22.66 | 953,010 | -0.21(-0.93%) |
Aug 27, 2018 | 22.62 | 22.87 | 22.62 | 22.87 | 596,292 | +0.21(+0.94%) |
Aug 24, 2018 | 22.61 | 22.71 | 22.56 | 22.66 | 518,530 | +0.29(+1.31%) |
Aug 23, 2018 | 22.40 | 22.49 | 22.32 | 22.36 | 1,152,771 | -0.20(-0.90%) |
Aug 22, 2018 | 22.61 | 22.65 | 22.55 | 22.57 | 1,166,614 | -0.01(-0.04%) |
Aug 21, 2018 | 22.52 | 22.70 | 22.52 | 22.58 | 940,831 | +0.45(+2.03%) |
Aug 20, 2018 | 22.05 | 22.17 | 22.00 | 22.13 | 453,198 | +0.20(+0.93%) |
Aug 17, 2018 | 21.79 | 22.00 | 21.79 | 21.92 | 1,026,883 | -0.04(-0.19%) |
Aug 16, 2018 | 21.99 | 22.12 | 21.94 | 21.96 | 874,375 | +0.20(+0.90%) |
Aug 15, 2018 | 22.00 | 22.10 | 21.67 | 21.77 | 2,187,709 | -0.64(-2.84%) |
Aug 14, 2018 | 22.43 | 22.46 | 22.33 | 22.40 | 685,639 | -0.10(-0.44%) |
Aug 13, 2018 | 22.49 | 22.63 | 22.43 | 22.50 | 566,880 | -0.14(-0.61%) |
Aug 10, 2018 | 22.66 | 22.71 | 22.55 | 22.64 | 1,250,897 | -0.81(-3.44%) |
Aug 09, 2018 | 23.59 | 23.60 | 23.43 | 23.45 | 604,465 | -0.33(-1.37%) |
Aug 08, 2018 | 23.79 | 23.84 | 23.73 | 23.77 | 346,738 | -0.04(-0.17%) |
Aug 07, 2018 | 23.83 | 23.87 | 23.81 | 23.81 | 837,141 | +0.35(+1.49%) |
Aug 06, 2018 | 23.37 | 23.51 | 23.31 | 23.46 | 370,833 | -0.07(-0.31%) |
Aug 03, 2018 | 23.42 | 23.55 | 23.39 | 23.54 | 325,660 | +0.06(+0.24%) |
Aug 02, 2018 | 23.40 | 23.50 | 23.29 | 23.48 | 1,106,041 | -0.38(-1.61%) |
Aug 01, 2018 | 24.12 | 24.14 | 23.83 | 23.86 | 1,390,125 | -0.50(-2.04%) |
Jul 31, 2018 | 24.47 | 24.51 | 24.34 | 24.36 | 1,365,633 | +0.29(+1.19%) |
Jul 30, 2018 | 24.08 | 24.17 | 24.06 | 24.08 | 633,145 | +0.12(+0.51%) |
Jul 27, 2018 | 23.90 | 24.03 | 23.90 | 23.95 | 423,505 | +0.10(+0.41%) |
Jul 26, 2018 | 23.91 | 23.97 | 23.86 | 23.86 | 605,170 | -0.12(-0.51%) |
Jul 25, 2018 | 23.80 | 24.04 | 23.63 | 23.98 | 1,182,434 | +0.15(+0.62%) |
Jul 24, 2018 | 23.81 | 23.99 | 23.81 | 23.83 | 887,757 | +0.14(+0.59%) |
Jul 23, 2018 | 23.70 | 23.75 | 23.65 | 23.69 | 995,527 | -0.17(-0.72%) |
Jul 20, 2018 | 23.73 | 23.88 | 23.73 | 23.86 | 497,863 | +0.15(+0.62%) |
Jul 19, 2018 | 23.67 | 23.80 | 23.61 | 23.72 | 788,673 | -0.14(-0.58%) |
Jul 18, 2018 | 23.81 | 23.90 | 23.77 | 23.86 | 369,632 | -0.13(-0.54%) |
Jul 17, 2018 | 23.83 | 24.04 | 23.82 | 23.99 | 756,112 | +0.10(+0.41%) |
Jul 16, 2018 | 23.90 | 23.98 | 23.86 | 23.89 | 746,986 | -0.01(-0.03%) |
Jul 13, 2018 | 23.84 | 23.92 | 23.77 | 23.90 | 573,980 | +0.10(+0.41%) |
Jul 12, 2018 | 23.75 | 23.82 | 23.70 | 23.80 | 366,926 | +0.13(+0.55%) |
Jul 11, 2018 | 23.83 | 23.94 | 23.59 | 23.67 | 785,467 | -0.55(-2.26%) |
Jul 10, 2018 | 24.15 | 24.22 | 24.08 | 24.21 | 784,055 | +0.01(+0.03%) |
Jul 09, 2018 | 24.21 | 24.23 | 24.17 | 24.21 | 620,985 | +0.14(+0.58%) |
Jul 06, 2018 | 24.04 | 24.11 | 24.00 | 24.07 | 729,813 | +0.08(+0.34%) |
Jul 05, 2018 | 23.92 | 24.00 | 23.88 | 23.99 | 1,543,838 | +0.36(+1.52%) |
Jul 03, 2018 | 23.63 | 23.63 | 23.63 | 0 | +0.26(+1.12%) | |
Jul 02, 2018 | 23.22 | 23.39 | 23.21 | 23.37 | 1,519,408 | -0.20(-0.83%) |
Jun 29, 2018 | 23.70 | 23.50 | 23.56 | 1,310,574 | +0.28(+1.19%) | |
Jun 28, 2018 | 23.15 | 23.32 | 23.13 | 23.28 | 1,164,792 | +0.12(+0.53%) |
Jun 27, 2018 | 23.44 | 23.59 | 23.16 | 23.16 | 994,917 | -0.21(-0.91%) |
Jun 26, 2018 | 23.46 | 23.47 | 23.27 | 23.37 | 704,654 | -0.07(-0.31%) |
Jun 25, 2018 | 23.66 | 23.69 | 23.38 | 23.45 | 1,147,358 | -0.30(-1.27%) |
Jun 22, 2018 | 23.82 | 23.88 | 23.62 | 23.75 | 1,145,463 | +0.29(+1.25%) |
Jun 21, 2018 | 23.57 | 23.59 | 23.41 | 23.46 | 991,127 | -0.50(-2.08%) |
Jun 20, 2018 | 24.04 | 24.06 | 23.88 | 23.95 | 751,861 | -0.04(-0.17%) |
Jun 19, 2018 | 23.71 | 24.01 | 23.68 | 23.99 | 629,189 | +0.04(+0.19%) |
Jun 18, 2018 | 23.82 | 23.97 | 23.79 | 23.95 | 642,153 | -0.13(-0.53%) |
Jun 15, 2018 | 24.13 | 24.28 | 24.08 | 668,363 | -0.20(-0.82%) | |
Jun 14, 2018 | 24.26 | 24.41 | 24.24 | 24.28 | 1,681,908 | -0.06(-0.26%) |
Jun 13, 2018 | 24.44 | 24.46 | 24.25 | 24.34 | 656,075 | +0.15(+0.62%) |
Jun 12, 2018 | 24.54 | 24.54 | 24.17 | 24.19 | 779,139 | -0.17(-0.68%) |
Jun 11, 2018 | 24.07 | 24.39 | 24.03 | 24.35 | 972,185 | +0.88(+3.75%) |
Jun 08, 2018 | 23.47 | 23.53 | 23.35 | 23.47 | 1,427,544 | -0.21(-0.87%) |
Jun 07, 2018 | 23.97 | 24.03 | 23.66 | 23.68 | 1,297,955 | -0.38(-1.58%) |
Jun 06, 2018 | 24.10 | 24.06 | 1,565,670 | +0.26(+1.10%) | ||
Jun 05, 2018 | 23.90 | 23.93 | 23.67 | 23.80 | 7,985,465 | -0.25(-1.02%) |
Jun 04, 2018 | 24.16 | 24.20 | 23.97 | 24.05 | 5,625,615 | -0.04(-0.16%) |