Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 28.35 | 28.68 | 28.25 | 28.31 | 2,818,744 | -0.02(-0.06%) |
Jun 27, 2019 | 28.16 | 28.38 | 28.01 | 28.33 | 1,843,807 | +0.42(+1.50%) |
Jun 26, 2019 | 28.94 | 28.94 | 27.78 | 27.91 | 2,602,847 | -1.03(-3.56%) |
Jun 25, 2019 | 29.51 | 29.61 | 28.94 | 28.94 | 1,950,554 | -0.48(-1.64%) |
Jun 24, 2019 | 29.65 | 29.68 | 29.32 | 29.42 | 1,439,980 | -0.13(-0.43%) |
Jun 21, 2019 | 29.80 | 29.80 | 29.29 | 29.55 | 3,475,273 | -0.40(-1.33%) |
Jun 20, 2019 | 29.81 | 30.05 | 29.64 | 29.94 | 1,818,262 | +0.23(+0.77%) |
Jun 19, 2019 | 29.23 | 29.76 | 29.18 | 29.72 | 1,742,978 | +0.34(+1.15%) |
Jun 18, 2019 | 29.83 | 29.88 | 29.24 | 29.38 | 1,347,294 | -0.30(-1.02%) |
Jun 17, 2019 | 29.75 | 30.02 | 29.60 | 29.68 | 1,324,286 | -0.02(-0.06%) |
Jun 14, 2019 | 29.56 | 29.97 | 29.55 | 29.70 | 1,259,160 | +0.14(+0.49%) |
Jun 13, 2019 | 29.46 | 29.62 | 29.36 | 29.56 | 1,890,531 | +0.23(+0.78%) |
Jun 12, 2019 | 29.12 | 29.47 | 29.02 | 29.33 | 1,469,423 | +0.30(+1.02%) |
Jun 11, 2019 | 28.94 | 29.10 | 28.81 | 29.03 | 1,084,432 | +0.04(+0.15%) |
Jun 10, 2019 | 29.34 | 29.34 | 28.83 | 28.99 | 1,414,534 | -0.41(-1.38%) |
Jun 07, 2019 | 29.51 | 29.63 | 29.33 | 29.40 | 1,312,804 | +0.09(+0.32%) |
Jun 06, 2019 | 29.52 | 29.58 | 29.12 | 29.30 | 1,940,664 | -0.18(-0.60%) |
Jun 05, 2019 | 29.01 | 29.49 | 28.92 | 29.48 | 1,672,657 | +0.57(+1.96%) |
Jun 04, 2019 | 29.19 | 29.31 | 28.58 | 28.91 | 2,427,798 | -0.29(-0.98%) |
Jun 03, 2019 | 28.99 | 29.23 | 28.92 | 29.20 | 1,914,858 | +0.30(+1.05%) |
May 31, 2019 | 28.37 | 29.04 | 28.31 | 28.90 | 2,573,267 | +0.51(+1.78%) |
May 30, 2019 | 28.44 | 28.69 | 28.36 | 28.39 | 1,901,680 | -0.01(-0.03%) |
May 29, 2019 | 29.02 | 29.02 | 28.37 | 28.40 | 1,986,910 | -0.63(-2.18%) |
May 28, 2019 | 29.41 | 29.56 | 28.89 | 29.03 | 2,328,713 | -0.30(-1.04%) |
May 24, 2019 | 29.32 | 29.51 | 29.32 | 29.34 | 1,004,083 | +0.14(+0.46%) |
May 23, 2019 | 28.90 | 29.27 | 28.89 | 29.20 | 1,415,670 | +0.30(+1.02%) |
May 22, 2019 | 28.64 | 28.91 | 28.61 | 28.91 | 2,110,461 | +0.17(+0.59%) |
May 21, 2019 | 28.64 | 28.86 | 28.62 | 28.74 | 898,977 | +0.22(+0.77%) |
May 20, 2019 | 28.75 | 28.81 | 28.47 | 28.52 | 1,843,059 | -0.26(-0.91%) |
May 17, 2019 | 28.75 | 28.84 | 28.53 | 28.78 | 1,296,225 | -0.03(-0.09%) |
May 16, 2019 | 28.54 | 28.89 | 28.50 | 28.80 | 1,316,215 | +0.13(+0.44%) |
May 15, 2019 | 28.75 | 28.94 | 28.59 | 28.68 | 1,389,296 | +0.05(+0.18%) |
May 14, 2019 | 28.61 | 28.75 | 28.51 | 28.63 | 1,353,377 | +0.11(+0.39%) |
May 13, 2019 | 28.21 | 28.59 | 28.21 | 28.52 | 1,461,179 | +0.15(+0.54%) |
May 10, 2019 | 28.00 | 28.43 | 27.95 | 28.37 | 2,056,600 | +0.35(+1.27%) |
May 09, 2019 | 27.92 | 28.24 | 27.55 | 28.01 | 1,943,840 | +0.09(+0.33%) |
May 08, 2019 | 27.74 | 28.14 | 27.72 | 27.92 | 1,907,704 | +0.14(+0.49%) |
May 07, 2019 | 28.20 | 28.23 | 27.59 | 27.78 | 2,948,685 | -0.42(-1.50%) |
May 06, 2019 | 28.29 | 28.55 | 28.11 | 28.20 | 1,462,809 | -0.30(-1.07%) |
May 03, 2019 | 28.38 | 28.54 | 28.04 | 28.51 | 2,225,586 | +0.28(+0.99%) |
May 02, 2019 | 27.95 | 28.69 | 27.87 | 28.23 | 2,062,963 | +0.12(+0.42%) |
May 01, 2019 | 28.02 | 28.42 | 27.99 | 28.11 | 1,790,628 | -0.03(-0.09%) |
Apr 30, 2019 | 27.83 | 28.22 | 27.69 | 28.14 | 1,617,307 | +0.24(+0.85%) |
Apr 29, 2019 | 28.03 | 28.11 | 27.81 | 27.90 | 1,601,029 | -0.14(-0.51%) |
Apr 26, 2019 | 28.04 | 28.28 | 27.92 | 28.04 | 1,210,371 | +0.14(+0.48%) |
Apr 25, 2019 | 27.69 | 27.97 | 27.54 | 27.91 | 1,433,552 | +0.14(+0.49%) |
Apr 24, 2019 | 27.58 | 27.94 | 27.54 | 27.77 | 1,430,036 | +0.34(+1.23%) |
Apr 23, 2019 | 27.27 | 27.54 | 27.04 | 27.44 | 2,173,828 | +0.43(+1.59%) |
Apr 22, 2019 | 27.05 | 27.11 | 26.68 | 27.01 | 1,899,315 | -0.14(-0.50%) |
Apr 18, 2019 | 26.68 | 27.15 | 26.58 | 27.14 | 2,215,875 | +0.50(+1.87%) |
Apr 17, 2019 | 27.09 | 27.12 | 26.47 | 26.64 | 2,248,088 | -0.43(-1.59%) |
Apr 16, 2019 | 28.20 | 28.20 | 26.85 | 27.07 | 3,544,343 | -1.11(-3.95%) |
Apr 15, 2019 | 28.29 | 28.33 | 28.02 | 28.19 | 1,269,839 | -0.06(-0.21%) |
Apr 12, 2019 | 28.05 | 28.25 | 27.80 | 28.25 | 1,304,752 | +0.05(+0.18%) |
Apr 11, 2019 | 28.20 | 28.32 | 28.15 | 28.20 | 1,216,649 | +0.02(+0.06%) |
Apr 10, 2019 | 28.01 | 28.23 | 27.91 | 28.18 | 1,140,630 | +0.29(+1.03%) |
Apr 09, 2019 | 28.05 | 28.10 | 27.85 | 27.89 | 804,899 | -0.11(-0.39%) |
Apr 08, 2019 | 28.25 | 28.29 | 27.97 | 28.00 | 1,316,380 | -0.26(-0.93%) |
Apr 05, 2019 | 27.97 | 28.26 | 27.94 | 28.26 | 1,809,458 | +0.25(+0.90%) |
Apr 04, 2019 | 28.09 | 28.12 | 27.88 | 28.01 | 1,510,225 | -0.11(-0.39%) |
Apr 03, 2019 | 28.12 | 28.26 | 27.88 | 28.12 | 1,761,579 | -0.07(-0.24%) |
Apr 02, 2019 | 28.18 | 28.20 | 27.89 | 28.19 | 2,195,920 | +0.06(+0.21%) |
Apr 01, 2019 | 28.34 | 28.34 | 27.84 | 28.13 | 1,814,441 | -0.16(-0.57%) |
Mar 29, 2019 | 28.37 | 28.38 | 28.15 | 28.29 | 1,424,119 | -0.06(-0.21%) |
Mar 28, 2019 | 28.05 | 28.38 | 28.01 | 28.35 | 2,007,132 | +0.31(+1.11%) |
Mar 27, 2019 | 28.43 | 28.51 | 27.99 | 28.04 | 2,885,881 | -0.37(-1.30%) |
Mar 26, 2019 | 27.99 | 28.41 | 27.91 | 28.40 | 2,149,981 | +0.43(+1.55%) |
Mar 25, 2019 | 27.70 | 28.06 | 27.45 | 27.97 | 1,642,623 | +0.25(+0.90%) |
Mar 22, 2019 | 27.76 | 28.02 | 27.66 | 27.72 | 1,958,522 | -0.02(-0.09%) |
Mar 21, 2019 | 27.19 | 27.93 | 27.17 | 27.74 | 2,059,392 | +0.48(+1.75%) |
Mar 20, 2019 | 27.01 | 27.44 | 26.83 | 27.27 | 1,592,363 | +0.33(+1.24%) |
Mar 19, 2019 | 27.01 | 27.07 | 26.87 | 26.93 | 1,144,606 | -0.07(-0.25%) |
Mar 18, 2019 | 27.14 | 27.20 | 26.85 | 27.00 | 1,526,625 | -0.05(-0.19%) |
Mar 15, 2019 | 27.26 | 27.28 | 27.02 | 27.05 | 3,663,618 | -0.17(-0.61%) |
Mar 14, 2019 | 27.43 | 27.44 | 27.18 | 27.22 | 3,552,312 | -0.13(-0.46%) |
Mar 13, 2019 | 27.44 | 27.54 | 27.33 | 27.34 | 1,657,803 | +0.00(+0.00%) |
Mar 12, 2019 | 27.28 | 27.43 | 27.28 | 27.34 | 1,707,074 | +0.13(+0.49%) |
Mar 11, 2019 | 27.12 | 27.24 | 26.97 | 27.21 | 1,453,288 | +0.21(+0.77%) |
Mar 08, 2019 | 27.01 | 27.21 | 26.87 | 27.00 | 1,625,444 | -0.08(-0.28%) |
Mar 07, 2019 | 27.12 | 27.36 | 26.97 | 27.07 | 2,522,101 | +0.08(+0.31%) |
Mar 06, 2019 | 27.09 | 27.15 | 26.90 | 26.99 | 1,439,107 | -0.09(-0.34%) |
Mar 05, 2019 | 26.74 | 27.09 | 26.67 | 27.08 | 1,537,359 | +0.27(+1.00%) |
Mar 04, 2019 | 26.84 | 26.98 | 26.55 | 26.82 | 1,687,577 | +0.06(+0.22%) |
Mar 01, 2019 | 27.15 | 27.19 | 26.28 | 26.76 | 3,215,009 | -0.39(-1.45%) |
Feb 28, 2019 | 26.97 | 27.51 | 26.87 | 27.15 | 3,091,405 | +0.16(+0.59%) |
Feb 27, 2019 | 26.76 | 27.10 | 26.58 | 26.99 | 2,220,254 | +0.05(+0.19%) |
Feb 26, 2019 | 27.26 | 27.31 | 26.92 | 26.94 | 2,152,752 | -0.20(-0.74%) |
Feb 25, 2019 | 27.38 | 27.39 | 27.11 | 27.14 | 1,819,367 | -0.21(-0.76%) |
Feb 22, 2019 | 27.19 | 27.39 | 27.02 | 27.35 | 2,433,801 | +0.18(+0.68%) |
Feb 21, 2019 | 26.92 | 27.22 | 26.51 | 27.17 | 1,583,201 | +0.34(+1.28%) |
Feb 20, 2019 | 27.07 | 27.16 | 26.60 | 26.82 | 1,859,208 | -0.30(-1.11%) |
Feb 19, 2019 | 27.19 | 27.33 | 27.02 | 27.12 | 2,120,652 | -0.06(-0.22%) |
Feb 15, 2019 | 26.79 | 27.19 | 26.66 | 27.18 | 2,795,462 | +0.46(+1.72%) |
Feb 14, 2019 | 26.61 | 26.82 | 26.55 | 26.72 | 1,169,205 | +0.08(+0.28%) |
Feb 13, 2019 | 26.48 | 26.69 | 26.23 | 26.65 | 2,289,132 | +0.15(+0.57%) |
Feb 12, 2019 | 27.13 | 27.18 | 26.47 | 26.50 | 2,211,948 | -0.61(-2.25%) |
Feb 11, 2019 | 27.25 | 27.25 | 26.99 | 27.11 | 1,796,082 | +0.00(+0.00%) |
Feb 08, 2019 | 26.92 | 27.16 | 26.90 | 27.11 | 1,096,944 | +0.10(+0.37%) |
Feb 07, 2019 | 26.65 | 27.11 | 26.51 | 27.01 | 1,203,107 | +0.36(+1.35%) |
Feb 06, 2019 | 26.75 | 26.83 | 26.56 | 26.65 | 1,314,924 | -0.14(-0.53%) |
Feb 05, 2019 | 26.79 | 26.86 | 26.49 | 26.79 | 1,249,301 | +0.04(+0.16%) |
Feb 04, 2019 | 26.36 | 26.75 | 26.15 | 26.75 | 1,559,143 | +0.27(+1.01%) |
Feb 01, 2019 | 27.05 | 27.20 | 26.14 | 26.48 | 3,178,771 | -0.54(-2.01%) |
Jan 31, 2019 | 26.46 | 27.02 | 26.30 | 27.02 | 2,695,489 | +0.57(+2.15%) |
Jan 30, 2019 | 26.20 | 26.72 | 26.20 | 26.46 | 2,152,456 | +0.30(+1.15%) |
Jan 29, 2019 | 25.96 | 26.32 | 25.96 | 26.15 | 3,128,587 | +0.19(+0.74%) |
Jan 28, 2019 | 25.59 | 26.01 | 25.53 | 25.96 | 1,935,897 | +0.37(+1.44%) |
Jan 25, 2019 | 25.18 | 25.64 | 25.18 | 25.59 | 4,154,564 | +0.42(+1.66%) |
Jan 24, 2019 | 25.16 | 25.29 | 25.04 | 25.18 | 1,755,404 | +0.08(+0.33%) |
Jan 23, 2019 | 25.40 | 25.43 | 24.99 | 25.09 | 2,211,960 | -0.27(-1.05%) |
Jan 22, 2019 | 25.10 | 25.44 | 24.95 | 25.36 | 2,393,791 | +0.26(+1.03%) |
Jan 18, 2019 | 25.16 | 25.23 | 24.94 | 25.10 | 1,965,578 | -0.06(-0.23%) |
Jan 17, 2019 | 25.14 | 25.24 | 24.96 | 25.16 | 2,122,385 | +0.03(+0.10%) |
Jan 16, 2019 | 24.61 | 25.13 | 24.61 | 25.13 | 2,893,898 | +0.33(+1.31%) |
Jan 15, 2019 | 24.63 | 24.90 | 24.61 | 24.81 | 1,337,919 | +0.19(+0.78%) |
Jan 14, 2019 | 24.52 | 24.71 | 24.33 | 24.62 | 1,723,407 | +0.08(+0.34%) |
Jan 11, 2019 | 24.50 | 24.62 | 24.32 | 24.53 | 1,806,394 | +0.09(+0.38%) |
Jan 10, 2019 | 23.95 | 24.52 | 23.81 | 24.44 | 1,766,137 | +0.44(+1.85%) |
Jan 09, 2019 | 24.00 | 24.08 | 23.60 | 24.00 | 1,296,622 | +0.02(+0.07%) |
Jan 08, 2019 | 23.71 | 24.02 | 23.55 | 23.98 | 1,686,646 | +0.43(+1.85%) |
Jan 07, 2019 | 23.41 | 23.70 | 23.34 | 23.55 | 1,728,636 | +0.28(+1.19%) |
Jan 04, 2019 | 23.17 | 23.49 | 23.14 | 23.27 | 2,021,071 | +0.13(+0.54%) |
Jan 03, 2019 | 22.94 | 23.54 | 22.92 | 23.14 | 3,477,913 | +0.18(+0.80%) |
Jan 02, 2019 | 23.46 | 23.48 | 22.87 | 22.96 | 2,268,760 | -0.71(-3.00%) |
Dec 31, 2018 | 23.94 | 23.94 | 23.34 | 23.67 | 2,855,022 | -0.20(-0.84%) |
Dec 28, 2018 | 24.16 | 24.16 | 23.66 | 23.87 | 2,151,193 | +0.08(+0.35%) |
Dec 27, 2018 | 23.72 | 23.80 | 23.18 | 23.79 | 2,280,725 | -0.02(-0.10%) |
Dec 26, 2018 | 23.18 | 23.85 | 22.88 | 23.81 | 2,046,946 | +0.79(+3.45%) |
Dec 24, 2018 | 24.01 | 24.04 | 22.95 | 23.02 | 1,782,583 | -0.99(-4.13%) |
Dec 21, 2018 | 24.27 | 24.66 | 24.00 | 24.01 | 3,798,304 | -0.31(-1.29%) |
Dec 20, 2018 | 24.59 | 24.76 | 24.06 | 24.33 | 2,574,289 | -0.26(-1.08%) |
Dec 19, 2018 | 24.62 | 24.82 | 24.36 | 24.59 | 2,537,102 | -0.02(-0.07%) |
Dec 18, 2018 | 24.70 | 24.88 | 24.54 | 24.61 | 3,333,381 | +0.03(+0.13%) |
Dec 17, 2018 | 25.55 | 25.66 | 24.52 | 24.57 | 2,756,476 | -0.93(-3.63%) |
Dec 14, 2018 | 25.38 | 25.54 | 25.28 | 25.50 | 1,765,524 | +0.04(+0.16%) |
Dec 13, 2018 | 24.94 | 25.49 | 24.94 | 25.46 | 2,731,349 | +0.54(+2.16%) |
Dec 12, 2018 | 25.56 | 25.61 | 24.89 | 24.92 | 1,854,310 | -0.55(-2.17%) |
Dec 11, 2018 | 25.30 | 25.56 | 25.28 | 25.47 | 2,452,968 | +0.21(+0.85%) |
Dec 10, 2018 | 25.42 | 25.47 | 25.04 | 25.26 | 2,385,076 | -0.10(-0.39%) |
Dec 07, 2018 | 25.38 | 25.52 | 25.20 | 25.36 | 1,937,685 | -0.14(-0.55%) |
Dec 06, 2018 | 24.79 | 25.51 | 24.61 | 25.50 | 3,208,179 | +0.66(+2.66%) |
Dec 04, 2018 | 24.82 | 25.21 | 24.71 | 24.84 | 3,397,120 | +0.02(+0.07%) |
Dec 03, 2018 | 24.76 | 24.83 | 24.57 | 24.82 | 1,945,665 | +0.06(+0.23%) |
Nov 30, 2018 | 24.67 | 24.85 | 24.60 | 24.76 | 2,796,553 | +0.18(+0.74%) |
Nov 29, 2018 | 24.46 | 24.70 | 24.38 | 24.58 | 3,200,514 | +0.18(+0.75%) |
Nov 28, 2018 | 24.23 | 24.57 | 24.21 | 24.40 | 1,815,864 | +0.06(+0.24%) |
Nov 27, 2018 | 24.14 | 24.36 | 24.05 | 24.34 | 1,819,724 | +0.26(+1.06%) |
Nov 26, 2018 | 24.38 | 24.38 | 24.01 | 24.09 | 1,197,603 | -0.17(-0.72%) |
Nov 23, 2018 | 24.10 | 24.36 | 23.92 | 24.26 | 999,209 | +0.15(+0.62%) |
Nov 21, 2018 | 24.11 | 24.11 | 24.11 | 0 | +0.13(+0.55%) | |
Nov 20, 2018 | 23.95 | 24.09 | 23.83 | 23.98 | 2,645,059 | -0.05(-0.21%) |
Nov 19, 2018 | 24.28 | 24.38 | 23.89 | 24.03 | 2,032,763 | -0.23(-0.95%) |
Nov 16, 2018 | 23.96 | 24.28 | 23.88 | 24.26 | 1,945,428 | +0.29(+1.21%) |
Nov 15, 2018 | 24.25 | 24.35 | 23.69 | 23.97 | 3,545,279 | -0.36(-1.46%) |
Nov 14, 2018 | 24.57 | 24.71 | 24.25 | 24.33 | 2,941,469 | -0.18(-0.74%) |
Nov 13, 2018 | 24.70 | 24.74 | 24.34 | 24.51 | 1,719,647 | -0.19(-0.77%) |
Nov 12, 2018 | 24.76 | 24.99 | 24.67 | 24.70 | 1,401,238 | -0.07(-0.27%) |
Nov 09, 2018 | 24.71 | 24.95 | 24.69 | 24.76 | 1,765,282 | +0.01(+0.03%) |
Nov 08, 2018 | 24.61 | 24.78 | 24.53 | 24.76 | 1,577,555 | +0.05(+0.20%) |
Nov 07, 2018 | 24.48 | 24.76 | 24.35 | 24.71 | 2,285,313 | +0.31(+1.25%) |
Nov 06, 2018 | 24.35 | 24.44 | 24.13 | 24.40 | 2,487,027 | +0.07(+0.27%) |
Nov 05, 2018 | 23.96 | 24.45 | 23.87 | 24.33 | 2,643,088 | +0.41(+1.69%) |
Nov 02, 2018 | 24.19 | 24.26 | 23.57 | 23.93 | 1,773,872 | -0.19(-0.79%) |
Nov 01, 2018 | 24.39 | 24.47 | 23.95 | 24.12 | 1,828,147 | +0.12(+0.52%) |
Oct 31, 2018 | 24.38 | 24.40 | 23.89 | 23.99 | 2,947,364 | -0.50(-2.06%) |
Oct 30, 2018 | 24.12 | 24.65 | 24.07 | 24.50 | 3,671,545 | +0.38(+1.58%) |
Oct 29, 2018 | 24.14 | 24.50 | 24.08 | 24.12 | 2,491,728 | +0.07(+0.31%) |
Oct 26, 2018 | 24.43 | 24.54 | 23.86 | 24.04 | 3,102,765 | -0.45(-1.86%) |
Oct 25, 2018 | 24.23 | 24.60 | 24.06 | 24.50 | 1,715,310 | +0.24(+0.99%) |
Oct 24, 2018 | 23.75 | 24.47 | 23.68 | 24.26 | 2,258,953 | +0.57(+2.41%) |
Oct 23, 2018 | 23.28 | 23.84 | 23.21 | 23.69 | 2,117,411 | +0.36(+1.56%) |
Oct 22, 2018 | 23.72 | 23.85 | 23.33 | 23.33 | 1,102,848 | -0.37(-1.57%) |
Oct 19, 2018 | 23.60 | 23.80 | 23.59 | 23.70 | 1,489,438 | +0.14(+0.60%) |
Oct 18, 2018 | 23.44 | 23.69 | 23.36 | 23.56 | 2,120,094 | +0.11(+0.46%) |
Oct 17, 2018 | 23.38 | 23.46 | 23.07 | 23.45 | 3,358,317 | +0.07(+0.28%) |
Oct 16, 2018 | 22.99 | 23.48 | 22.85 | 23.38 | 1,486,053 | +0.50(+2.20%) |
Oct 15, 2018 | 22.65 | 23.09 | 22.65 | 22.88 | 1,213,403 | +0.21(+0.91%) |
Oct 12, 2018 | 22.81 | 22.97 | 22.62 | 22.67 | 1,295,742 | +0.02(+0.11%) |
Oct 11, 2018 | 23.23 | 23.25 | 22.65 | 22.65 | 1,738,585 | -0.58(-2.49%) |
Oct 10, 2018 | 23.43 | 23.57 | 23.22 | 23.23 | 1,463,434 | -0.31(-1.30%) |
Oct 09, 2018 | 23.23 | 23.62 | 23.13 | 23.53 | 2,219,688 | +0.31(+1.32%) |
Oct 08, 2018 | 22.83 | 23.34 | 22.78 | 23.23 | 1,479,174 | +0.41(+1.81%) |
Oct 05, 2018 | 22.66 | 22.95 | 22.62 | 22.81 | 1,709,993 | +0.16(+0.69%) |
Oct 04, 2018 | 22.54 | 22.71 | 22.26 | 22.66 | 1,769,591 | +0.00(+0.00%) |
Oct 03, 2018 | 22.87 | 23.09 | 22.55 | 22.66 | 1,994,878 | -0.24(-1.05%) |
Oct 02, 2018 | 23.05 | 23.05 | 22.86 | 22.90 | 987,198 | -0.10(-0.43%) |
Oct 01, 2018 | 23.02 | 23.15 | 22.85 | 22.99 | 1,665,870 | +0.02(+0.11%) |
Sep 28, 2018 | 22.65 | 22.97 | 22.64 | 22.97 | 1,844,769 | +0.35(+1.53%) |
Sep 27, 2018 | 22.65 | 22.76 | 22.51 | 22.62 | 1,032,871 | +0.12(+0.55%) |
Sep 26, 2018 | 22.74 | 22.76 | 22.48 | 22.50 | 1,498,227 | -0.25(-1.08%) |
Sep 25, 2018 | 22.86 | 22.86 | 22.53 | 22.74 | 2,133,267 | -0.06(-0.25%) |
Sep 24, 2018 | 22.87 | 22.92 | 22.64 | 22.80 | 1,988,624 | -0.07(-0.29%) |
Sep 21, 2018 | 22.87 | 22.95 | 22.73 | 22.87 | 3,321,118 | -0.10(-0.43%) |
Sep 20, 2018 | 22.68 | 22.99 | 22.52 | 22.96 | 1,943,425 | +0.31(+1.37%) |
Sep 19, 2018 | 23.12 | 23.12 | 22.52 | 22.65 | 2,242,202 | -0.41(-1.77%) |
Sep 18, 2018 | 23.33 | 23.41 | 23.05 | 23.06 | 2,063,748 | -0.27(-1.16%) |
Sep 17, 2018 | 23.45 | 23.52 | 23.24 | 23.33 | 1,978,018 | -0.09(-0.38%) |
Sep 14, 2018 | 23.57 | 23.60 | 23.24 | 23.42 | 1,243,858 | -0.19(-0.80%) |
Sep 13, 2018 | 23.68 | 23.72 | 23.56 | 23.61 | 1,100,393 | +0.03(+0.14%) |
Sep 12, 2018 | 23.77 | 23.77 | 23.53 | 23.58 | 1,431,889 | -0.07(-0.31%) |
Sep 11, 2018 | 23.62 | 23.76 | 23.54 | 23.65 | 1,489,039 | +0.06(+0.24%) |
Sep 10, 2018 | 23.64 | 23.75 | 23.54 | 23.59 | 1,063,508 | +0.04(+0.17%) |
Sep 07, 2018 | 23.72 | 23.74 | 23.54 | 23.55 | 1,355,043 | -0.31(-1.30%) |
Sep 06, 2018 | 23.81 | 24.11 | 23.77 | 23.86 | 2,741,732 | +0.11(+0.48%) |
Sep 05, 2018 | 23.57 | 23.84 | 23.48 | 23.75 | 1,615,318 | +0.11(+0.45%) |
Sep 04, 2018 | 23.56 | 23.68 | 23.31 | 23.64 | 3,315,610 | +0.11(+0.49%) |
Aug 31, 2018 | 23.53 | 23.53 | 23.53 | 0 | +0.11(+0.45%) | |
Aug 30, 2018 | 23.66 | 23.76 | 23.36 | 23.42 | 1,490,347 | -0.24(-1.00%) |
Aug 29, 2018 | 23.68 | 23.86 | 23.58 | 23.66 | 1,755,544 | +0.07(+0.28%) |
Aug 28, 2018 | 23.32 | 23.61 | 23.27 | 23.59 | 2,500,240 | +0.29(+1.23%) |
Aug 27, 2018 | 23.43 | 23.50 | 23.22 | 23.31 | 1,792,065 | -0.11(-0.45%) |
Aug 24, 2018 | 23.27 | 23.50 | 23.23 | 23.41 | 1,261,368 | +0.11(+0.49%) |
Aug 23, 2018 | 23.36 | 23.46 | 23.24 | 23.30 | 2,156,687 | -0.03(-0.14%) |
Aug 22, 2018 | 23.41 | 23.47 | 23.26 | 23.33 | 1,455,141 | -0.07(-0.31%) |
Aug 21, 2018 | 23.53 | 23.56 | 23.23 | 23.41 | 1,782,539 | -0.14(-0.59%) |
Aug 20, 2018 | 23.77 | 23.78 | 23.54 | 23.54 | 1,831,659 | -0.14(-0.59%) |
Aug 17, 2018 | 23.53 | 23.68 | 23.50 | 23.68 | 1,518,638 | +0.18(+0.76%) |
Aug 16, 2018 | 23.39 | 23.54 | 23.34 | 23.50 | 1,440,807 | +0.07(+0.31%) |
Aug 15, 2018 | 23.31 | 23.52 | 23.23 | 23.43 | 1,821,363 | +0.15(+0.63%) |
Aug 14, 2018 | 23.20 | 23.31 | 23.19 | 23.28 | 1,847,315 | +0.13(+0.56%) |
Aug 13, 2018 | 23.14 | 23.21 | 22.97 | 23.15 | 1,623,083 | +0.06(+0.25%) |
Aug 10, 2018 | 23.27 | 23.42 | 23.09 | 23.09 | 1,488,882 | -0.18(-0.77%) |
Aug 09, 2018 | 23.17 | 23.37 | 23.11 | 23.27 | 1,659,598 | +0.11(+0.46%) |
Aug 08, 2018 | 23.31 | 23.32 | 23.05 | 23.17 | 1,482,547 | -0.13(-0.56%) |
Aug 07, 2018 | 23.31 | 23.32 | 23.08 | 23.30 | 2,077,667 | -0.02(-0.11%) |
Aug 06, 2018 | 23.13 | 23.35 | 23.01 | 23.32 | 2,947,053 | +0.23(+0.99%) |
Aug 03, 2018 | 22.75 | 23.14 | 22.74 | 23.09 | 1,927,012 | +0.42(+1.87%) |
Aug 02, 2018 | 22.37 | 22.78 | 22.22 | 22.67 | 1,983,325 | +0.29(+1.28%) |
Aug 01, 2018 | 22.20 | 22.38 | 22.02 | 22.38 | 2,094,881 | -0.03(-0.15%) |
Jul 31, 2018 | 22.36 | 22.63 | 22.25 | 22.42 | 1,442,236 | +0.14(+0.62%) |
Jul 30, 2018 | 22.25 | 22.31 | 22.03 | 22.28 | 1,801,412 | +0.04(+0.18%) |
Jul 27, 2018 | 22.62 | 22.66 | 22.21 | 22.24 | 2,434,083 | -0.29(-1.30%) |
Jul 26, 2018 | 22.56 | 22.67 | 22.47 | 22.53 | 1,265,698 | -0.03(-0.14%) |
Jul 25, 2018 | 22.33 | 22.63 | 22.27 | 22.56 | 1,311,049 | +0.29(+1.32%) |
Jul 24, 2018 | 22.38 | 22.41 | 22.22 | 22.27 | 859,494 | -0.14(-0.62%) |
Jul 23, 2018 | 22.49 | 22.50 | 22.21 | 22.41 | 1,285,283 | -0.10(-0.44%) |
Jul 20, 2018 | 22.55 | 22.66 | 22.38 | 22.51 | 1,006,545 | -0.12(-0.54%) |
Jul 19, 2018 | 22.35 | 22.74 | 22.32 | 22.63 | 1,592,357 | +0.25(+1.09%) |
Jul 18, 2018 | 22.38 | 22.40 | 22.19 | 22.38 | 1,930,113 | -0.02(-0.07%) |
Jul 17, 2018 | 22.38 | 22.44 | 22.29 | 22.40 | 1,355,826 | +0.06(+0.26%) |
Jul 16, 2018 | 22.49 | 22.52 | 22.17 | 22.34 | 1,128,293 | -0.18(-0.80%) |
Jul 13, 2018 | 22.46 | 22.65 | 22.46 | 22.52 | 1,062,303 | -0.10(-0.43%) |
Jul 12, 2018 | 22.49 | 22.70 | 22.44 | 22.62 | 902,371 | +0.12(+0.54%) |
Jul 11, 2018 | 22.45 | 22.62 | 22.42 | 22.50 | 1,486,460 | +0.04(+0.18%) |
Jul 10, 2018 | 22.66 | 22.81 | 22.45 | 22.46 | 1,346,996 | -0.19(-0.83%) |
Jul 09, 2018 | 22.84 | 22.88 | 22.52 | 22.65 | 1,421,646 | -0.19(-0.82%) |
Jul 06, 2018 | 22.74 | 22.91 | 22.72 | 22.83 | 1,296,350 | +0.16(+0.72%) |
Jul 05, 2018 | 22.45 | 22.70 | 22.34 | 22.67 | 1,842,935 | +0.29(+1.31%) |
Jul 03, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.36(+1.63%) |