Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.64 | 19.64 | 19.33 | 19.37 | 3,764,798 | -0.14(-0.69%) |
Apr 29, 2019 | 19.57 | 19.58 | 19.37 | 19.51 | 4,933,679 | -0.06(-0.32%) |
Apr 26, 2019 | 19.31 | 19.58 | 19.27 | 19.57 | 4,529,048 | +0.12(+0.62%) |
Apr 25, 2019 | 19.50 | 19.54 | 19.36 | 19.45 | 3,804,304 | -0.03(-0.14%) |
Apr 24, 2019 | 19.56 | 19.58 | 19.33 | 19.48 | 3,805,020 | -0.08(-0.41%) |
Apr 23, 2019 | 19.56 | 19.60 | 19.41 | 19.56 | 4,656,731 | -0.01(-0.03%) |
Apr 22, 2019 | 19.33 | 19.58 | 19.29 | 19.56 | 7,152,255 | +0.33(+1.70%) |
Apr 18, 2019 | 19.26 | 19.32 | 19.14 | 19.24 | 4,405,571 | -0.01(-0.03%) |
Apr 17, 2019 | 19.48 | 19.51 | 19.24 | 19.24 | 3,533,732 | -0.24(-1.23%) |
Apr 16, 2019 | 19.60 | 19.66 | 19.40 | 19.48 | 3,540,197 | -0.09(-0.48%) |
Apr 15, 2019 | 19.71 | 19.73 | 19.50 | 19.58 | 2,936,520 | -0.09(-0.44%) |
Apr 12, 2019 | 19.53 | 19.72 | 19.52 | 19.66 | 4,812,911 | +0.11(+0.58%) |
Apr 11, 2019 | 19.34 | 19.58 | 19.34 | 19.55 | 3,401,911 | +0.16(+0.82%) |
Apr 10, 2019 | 19.57 | 19.59 | 19.28 | 19.39 | 4,282,533 | -0.11(-0.58%) |
Apr 09, 2019 | 19.65 | 19.65 | 19.46 | 19.50 | 4,338,218 | -0.14(-0.71%) |
Apr 08, 2019 | 19.66 | 19.76 | 19.59 | 19.64 | 3,997,223 | -0.03(-0.14%) |
Apr 05, 2019 | 19.65 | 19.72 | 19.60 | 19.67 | 4,950,491 | +0.02(+0.10%) |
Apr 04, 2019 | 19.74 | 19.79 | 19.58 | 19.65 | 4,772,945 | -0.08(-0.41%) |
Apr 03, 2019 | 19.89 | 19.89 | 19.70 | 19.73 | 5,559,937 | +0.09(+0.44%) |
Apr 02, 2019 | 19.56 | 19.68 | 19.53 | 19.64 | 4,518,319 | +0.08(+0.41%) |
Apr 01, 2019 | 19.50 | 19.58 | 19.42 | 19.56 | 4,198,234 | +0.17(+0.86%) |
Mar 29, 2019 | 19.34 | 19.43 | 19.20 | 19.40 | 3,237,713 | +0.14(+0.73%) |
Mar 28, 2019 | 19.11 | 19.28 | 19.05 | 19.26 | 5,340,880 | +0.14(+0.73%) |
Mar 27, 2019 | 19.36 | 19.39 | 19.06 | 19.12 | 3,779,742 | -0.28(-1.44%) |
Mar 26, 2019 | 19.50 | 19.64 | 19.24 | 19.40 | 4,333,153 | -0.01(-0.03%) |
Mar 25, 2019 | 19.38 | 19.42 | 19.15 | 19.40 | 4,580,580 | +0.01(+0.07%) |
Mar 22, 2019 | 19.40 | 19.49 | 19.28 | 19.39 | 6,710,979 | -0.14(-0.72%) |
Mar 21, 2019 | 19.37 | 19.60 | 19.37 | 19.53 | 7,670,514 | +0.16(+0.83%) |
Mar 20, 2019 | 19.33 | 19.53 | 19.32 | 19.37 | 7,809,241 | +0.09(+0.45%) |
Mar 19, 2019 | 19.33 | 19.42 | 19.22 | 19.28 | 5,274,750 | +0.07(+0.38%) |
Mar 18, 2019 | 18.79 | 19.22 | 18.75 | 19.21 | 6,367,406 | +0.46(+2.45%) |
Mar 15, 2019 | 18.80 | 18.90 | 18.66 | 18.75 | 5,839,587 | -0.05(-0.28%) |
Mar 14, 2019 | 18.92 | 18.98 | 18.78 | 18.80 | 3,038,043 | -0.17(-0.88%) |
Mar 13, 2019 | 18.92 | 18.97 | 18.86 | 18.97 | 3,415,590 | +0.07(+0.39%) |
Mar 12, 2019 | 18.83 | 18.91 | 18.80 | 18.90 | 3,161,144 | +0.07(+0.35%) |
Mar 11, 2019 | 18.73 | 18.85 | 18.68 | 18.83 | 4,671,373 | +0.12(+0.64%) |
Mar 08, 2019 | 18.60 | 18.73 | 18.50 | 18.71 | 4,334,455 | -0.10(-0.53%) |
Mar 07, 2019 | 18.59 | 18.86 | 18.57 | 18.81 | 7,047,742 | +0.24(+1.29%) |
Mar 06, 2019 | 18.53 | 18.64 | 18.50 | 18.57 | 5,022,255 | -0.03(-0.18%) |
Mar 05, 2019 | 18.70 | 18.75 | 18.59 | 18.60 | 5,943,956 | -0.05(-0.25%) |
Mar 04, 2019 | 18.62 | 18.68 | 18.48 | 18.65 | 5,826,018 | +0.13(+0.72%) |
Mar 01, 2019 | 18.49 | 18.62 | 18.37 | 18.52 | 6,163,809 | +0.09(+0.47%) |
Feb 28, 2019 | 18.66 | 18.68 | 18.39 | 18.43 | 10,863,187 | -0.25(-1.32%) |
Feb 27, 2019 | 18.61 | 18.72 | 18.52 | 18.68 | 5,829,119 | +0.07(+0.36%) |
Feb 26, 2019 | 18.84 | 18.96 | 18.59 | 18.61 | 5,941,197 | -0.27(-1.45%) |
Feb 25, 2019 | 18.72 | 18.96 | 18.68 | 18.88 | 8,159,718 | +0.17(+0.93%) |
Feb 22, 2019 | 18.79 | 18.90 | 18.70 | 18.71 | 5,208,848 | -0.01(-0.04%) |
Feb 21, 2019 | 18.97 | 18.97 | 18.64 | 18.72 | 5,569,991 | -0.29(-1.51%) |
Feb 20, 2019 | 19.02 | 19.12 | 18.87 | 19.00 | 4,316,012 | -0.02(-0.11%) |
Feb 19, 2019 | 18.74 | 19.10 | 18.72 | 19.02 | 6,011,222 | +0.22(+1.17%) |
Feb 15, 2019 | 18.78 | 18.89 | 18.72 | 18.80 | 5,339,977 | +0.01(+0.04%) |
Feb 14, 2019 | 18.75 | 18.88 | 18.64 | 18.80 | 5,759,525 | +0.09(+0.50%) |
Feb 13, 2019 | 18.64 | 18.72 | 18.58 | 18.70 | 11,162,953 | +0.16(+0.86%) |
Feb 12, 2019 | 18.72 | 18.74 | 18.44 | 18.54 | 5,433,258 | +0.05(+0.25%) |
Feb 11, 2019 | 18.34 | 18.64 | 18.30 | 18.50 | 6,322,940 | +0.13(+0.73%) |
Feb 08, 2019 | 18.49 | 18.51 | 18.10 | 18.36 | 6,608,207 | -0.13(-0.72%) |
Feb 07, 2019 | 18.65 | 18.66 | 18.32 | 18.50 | 7,610,010 | -0.23(-1.25%) |
Feb 06, 2019 | 18.93 | 19.02 | 18.67 | 18.73 | 6,001,423 | -0.32(-1.68%) |
Feb 05, 2019 | 19.07 | 19.16 | 18.90 | 19.05 | 9,914,729 | +0.00(+0.00%) |
Feb 04, 2019 | 18.73 | 19.05 | 18.62 | 19.05 | 9,116,887 | +0.27(+1.42%) |
Feb 01, 2019 | 18.55 | 18.80 | 18.36 | 18.78 | 8,242,667 | +0.34(+1.84%) |
Jan 31, 2019 | 18.68 | 18.76 | 18.14 | 18.44 | 10,607,439 | +0.00(+0.00%) |
Jan 30, 2019 | 18.36 | 18.76 | 18.20 | 18.44 | 10,861,464 | +0.12(+0.64%) |
Jan 29, 2019 | 18.21 | 18.42 | 18.16 | 18.33 | 6,630,651 | +0.18(+0.98%) |
Jan 28, 2019 | 18.15 | 18.33 | 18.04 | 18.15 | 7,347,967 | -0.04(-0.22%) |
Jan 25, 2019 | 18.00 | 18.31 | 17.90 | 18.19 | 8,240,786 | +0.24(+1.35%) |
Jan 24, 2019 | 17.79 | 18.01 | 17.69 | 17.95 | 5,920,218 | +0.09(+0.51%) |
Jan 23, 2019 | 18.04 | 18.13 | 17.80 | 17.85 | 11,764,126 | -0.14(-0.77%) |
Jan 22, 2019 | 18.06 | 18.10 | 17.91 | 17.99 | 6,699,588 | -0.07(-0.36%) |
Jan 18, 2019 | 18.21 | 18.22 | 17.98 | 18.06 | 6,112,883 | -0.07(-0.36%) |
Jan 17, 2019 | 18.03 | 18.13 | 17.88 | 18.12 | 4,057,548 | +0.09(+0.51%) |
Jan 16, 2019 | 18.04 | 18.19 | 17.99 | 18.03 | 4,306,241 | +0.07(+0.40%) |
Jan 15, 2019 | 17.98 | 18.17 | 17.93 | 17.96 | 5,343,325 | +0.11(+0.62%) |
Jan 14, 2019 | 17.52 | 18.07 | 17.49 | 17.85 | 7,809,760 | +0.11(+0.63%) |
Jan 11, 2019 | 17.72 | 17.86 | 17.64 | 17.74 | 9,307,786 | -0.04(-0.22%) |
Jan 10, 2019 | 17.72 | 17.97 | 17.68 | 17.77 | 8,822,586 | -0.06(-0.33%) |
Jan 09, 2019 | 18.21 | 18.23 | 17.78 | 17.83 | 14,087,211 | -0.22(-1.23%) |
Jan 08, 2019 | 18.04 | 18.21 | 17.90 | 18.06 | 13,392,161 | +0.26(+1.47%) |
Jan 07, 2019 | 17.60 | 17.91 | 17.47 | 17.79 | 16,885,162 | +0.40(+2.30%) |
Jan 04, 2019 | 16.97 | 17.50 | 16.93 | 17.39 | 16,615,996 | +0.70(+4.16%) |
Jan 03, 2019 | 16.40 | 16.74 | 16.34 | 16.70 | 10,501,194 | +0.30(+1.84%) |
Jan 02, 2019 | 16.10 | 16.40 | 15.90 | 16.40 | 7,413,304 | +0.26(+1.63%) |
Dec 31, 2018 | 15.81 | 16.14 | 15.75 | 16.13 | 8,268,067 | +0.47(+2.97%) |
Dec 28, 2018 | 16.01 | 16.09 | 15.62 | 15.67 | 16,262,412 | -0.24(-1.49%) |
Dec 27, 2018 | 15.96 | 16.04 | 15.52 | 15.90 | 16,564,574 | -0.30(-1.86%) |
Dec 26, 2018 | 15.55 | 16.21 | 15.31 | 16.21 | 16,162,387 | +0.78(+5.06%) |
Dec 24, 2018 | 15.79 | 15.79 | 15.35 | 15.43 | 10,864,926 | -0.55(-3.45%) |
Dec 21, 2018 | 16.08 | 16.34 | 15.97 | 15.98 | 14,966,649 | -0.11(-0.65%) |
Dec 20, 2018 | 16.15 | 16.55 | 16.05 | 16.08 | 12,906,746 | -0.33(-2.04%) |
Dec 19, 2018 | 16.22 | 16.83 | 16.21 | 16.42 | 15,306,274 | +0.21(+1.30%) |
Dec 18, 2018 | 16.46 | 16.57 | 16.04 | 16.21 | 9,383,647 | -0.23(-1.40%) |
Dec 17, 2018 | 16.90 | 17.06 | 16.32 | 16.44 | 10,670,822 | -0.52(-3.09%) |
Dec 14, 2018 | 17.13 | 17.22 | 16.94 | 16.96 | 13,222,506 | -0.29(-1.67%) |
Dec 13, 2018 | 17.19 | 17.39 | 17.13 | 17.25 | 11,201,541 | +0.05(+0.27%) |
Dec 12, 2018 | 17.20 | 17.31 | 16.92 | 17.20 | 9,374,807 | +0.16(+0.92%) |
Dec 11, 2018 | 17.01 | 17.19 | 16.90 | 17.05 | 7,043,782 | +0.15(+0.89%) |
Dec 10, 2018 | 17.08 | 17.13 | 16.69 | 16.90 | 7,689,503 | -0.30(-1.72%) |
Dec 07, 2018 | 17.49 | 17.55 | 17.11 | 17.19 | 10,286,238 | +0.09(+0.50%) |
Dec 06, 2018 | 17.02 | 17.13 | 16.63 | 17.11 | 12,487,033 | -0.09(-0.53%) |
Dec 04, 2018 | 17.71 | 17.72 | 17.18 | 17.20 | 9,420,110 | -0.53(-3.00%) |
Dec 03, 2018 | 17.51 | 17.83 | 17.49 | 17.73 | 6,398,767 | +0.51(+2.93%) |
Nov 30, 2018 | 17.45 | 17.47 | 17.08 | 17.22 | 10,254,232 | -0.03(-0.19%) |
Nov 29, 2018 | 17.24 | 17.49 | 17.17 | 17.26 | 9,956,650 | +0.14(+0.84%) |
Nov 28, 2018 | 17.15 | 17.15 | 16.78 | 17.11 | 14,688,407 | +0.05(+0.31%) |
Nov 27, 2018 | 17.16 | 17.24 | 17.06 | 17.06 | 6,551,569 | -0.18(-1.03%) |
Nov 26, 2018 | 17.32 | 17.35 | 17.16 | 17.24 | 4,172,501 | +0.18(+1.08%) |
Nov 23, 2018 | 17.05 | 17.15 | 16.74 | 17.05 | 2,823,183 | -0.29(-1.66%) |
Nov 21, 2018 | 17.34 | 17.34 | 17.34 | 0 | +0.37(+2.20%) | |
Nov 20, 2018 | 17.55 | 17.55 | 16.89 | 16.97 | 9,856,240 | -0.67(-3.79%) |
Nov 19, 2018 | 17.77 | 17.87 | 17.57 | 17.64 | 4,174,055 | -0.02(-0.11%) |
Nov 16, 2018 | 17.45 | 17.87 | 17.33 | 17.66 | 6,980,687 | +0.17(+0.98%) |
Nov 15, 2018 | 17.14 | 17.49 | 16.98 | 17.49 | 7,375,155 | +0.41(+2.42%) |
Nov 14, 2018 | 17.41 | 17.42 | 17.06 | 17.07 | 7,440,992 | -0.07(-0.42%) |
Nov 13, 2018 | 17.58 | 17.67 | 17.13 | 17.14 | 15,234,128 | -0.34(-1.95%) |
Nov 12, 2018 | 17.92 | 17.95 | 17.49 | 17.49 | 8,047,981 | -0.41(-2.27%) |
Nov 09, 2018 | 17.85 | 17.90 | 17.68 | 17.89 | 7,629,787 | -0.07(-0.40%) |
Nov 08, 2018 | 17.83 | 18.27 | 17.78 | 17.97 | 8,956,292 | +0.16(+0.92%) |
Nov 07, 2018 | 17.83 | 17.99 | 17.71 | 17.80 | 8,322,776 | +0.06(+0.33%) |
Nov 06, 2018 | 17.76 | 17.91 | 17.54 | 17.74 | 5,104,672 | -0.01(-0.04%) |
Nov 05, 2018 | 17.60 | 17.93 | 17.46 | 17.75 | 7,219,548 | +0.27(+1.54%) |
Nov 02, 2018 | 17.83 | 17.85 | 17.15 | 17.48 | 10,087,956 | -0.24(-1.37%) |
Nov 01, 2018 | 17.65 | 17.87 | 17.43 | 17.72 | 16,985,952 | +0.12(+0.71%) |
Oct 31, 2018 | 18.04 | 18.08 | 17.57 | 17.60 | 11,879,955 | +0.21(+1.21%) |
Oct 30, 2018 | 17.09 | 17.43 | 16.96 | 17.39 | 7,556,736 | +0.30(+1.74%) |
Oct 29, 2018 | 17.21 | 17.42 | 16.92 | 17.09 | 14,989,620 | +0.07(+0.42%) |
Oct 26, 2018 | 17.28 | 17.30 | 16.91 | 17.02 | 7,719,288 | -0.30(-1.75%) |
Oct 25, 2018 | 17.43 | 17.46 | 17.22 | 17.32 | 10,062,333 | +0.09(+0.52%) |
Oct 24, 2018 | 17.78 | 17.84 | 17.20 | 17.23 | 18,695,020 | -0.63(-3.54%) |
Oct 23, 2018 | 18.10 | 18.10 | 17.56 | 17.87 | 10,293,528 | -0.37(-2.02%) |
Oct 22, 2018 | 18.45 | 18.53 | 18.10 | 18.23 | 7,491,588 | -0.19(-1.02%) |
Oct 19, 2018 | 18.43 | 18.70 | 18.36 | 18.42 | 5,173,358 | +0.01(+0.07%) |
Oct 18, 2018 | 18.38 | 18.59 | 18.32 | 18.41 | 5,558,678 | -0.06(-0.35%) |
Oct 17, 2018 | 18.50 | 18.54 | 18.32 | 18.47 | 3,763,908 | +0.00(+0.00%) |
Oct 16, 2018 | 18.41 | 18.65 | 18.32 | 18.47 | 5,484,852 | +0.16(+0.88%) |
Oct 15, 2018 | 18.47 | 18.50 | 18.25 | 18.31 | 7,966,474 | -0.08(-0.46%) |
Oct 12, 2018 | 18.68 | 18.79 | 18.25 | 18.39 | 9,482,166 | +0.01(+0.07%) |
Oct 11, 2018 | 18.41 | 18.65 | 18.23 | 18.38 | 7,346,686 | -0.06(-0.35%) |
Oct 10, 2018 | 18.92 | 18.94 | 18.41 | 18.45 | 13,759,332 | -0.48(-2.56%) |
Oct 09, 2018 | 18.81 | 18.96 | 18.65 | 18.93 | 3,516,132 | +0.08(+0.41%) |
Oct 08, 2018 | 18.87 | 18.96 | 18.63 | 18.85 | 9,270,402 | -0.04(-0.20%) |
Oct 05, 2018 | 18.83 | 19.00 | 18.75 | 18.89 | 5,001,687 | +0.09(+0.48%) |
Oct 04, 2018 | 18.83 | 18.99 | 18.80 | 18.80 | 5,323,216 | -0.05(-0.27%) |
Oct 03, 2018 | 18.81 | 18.93 | 18.74 | 18.85 | 4,775,299 | +0.08(+0.41%) |
Oct 02, 2018 | 18.82 | 18.84 | 18.62 | 18.78 | 3,550,995 | -0.03(-0.14%) |
Oct 01, 2018 | 18.63 | 18.94 | 18.59 | 18.80 | 8,521,557 | +0.26(+1.39%) |
Sep 28, 2018 | 18.53 | 18.76 | 18.47 | 18.54 | 4,156,659 | -0.03(-0.14%) |
Sep 27, 2018 | 18.59 | 18.70 | 18.51 | 18.57 | 3,309,582 | +0.03(+0.17%) |
Sep 26, 2018 | 18.72 | 18.73 | 18.43 | 18.54 | 5,865,606 | -0.19(-1.03%) |
Sep 25, 2018 | 18.87 | 18.91 | 18.60 | 18.73 | 3,735,826 | -0.05(-0.24%) |
Sep 24, 2018 | 18.87 | 19.00 | 18.76 | 18.78 | 5,982,989 | -0.01(-0.03%) |
Sep 21, 2018 | 18.76 | 18.91 | 18.73 | 18.78 | 5,595,717 | +0.06(+0.31%) |
Sep 20, 2018 | 18.89 | 18.92 | 18.68 | 18.72 | 3,738,670 | -0.10(-0.55%) |
Sep 19, 2018 | 18.95 | 19.08 | 18.82 | 18.83 | 4,322,750 | -0.12(-0.65%) |
Sep 18, 2018 | 18.88 | 19.08 | 18.88 | 18.95 | 4,136,828 | +0.07(+0.38%) |
Sep 17, 2018 | 18.90 | 19.07 | 18.84 | 18.88 | 5,192,012 | +0.01(+0.07%) |
Sep 14, 2018 | 18.84 | 18.94 | 18.59 | 18.87 | 7,255,716 | +0.10(+0.55%) |
Sep 13, 2018 | 18.67 | 18.81 | 18.65 | 18.76 | 4,008,238 | +0.10(+0.55%) |
Sep 12, 2018 | 18.68 | 18.76 | 18.62 | 18.66 | 5,076,353 | +0.01(+0.07%) |
Sep 11, 2018 | 18.60 | 18.79 | 18.56 | 18.65 | 3,912,518 | +0.05(+0.24%) |
Sep 10, 2018 | 18.63 | 18.71 | 18.56 | 18.60 | 4,683,398 | -0.02(-0.10%) |
Sep 07, 2018 | 18.67 | 18.73 | 18.42 | 18.62 | 5,860,815 | -0.07(-0.38%) |
Sep 06, 2018 | 18.89 | 18.92 | 18.55 | 18.69 | 4,714,054 | -0.21(-1.09%) |
Sep 05, 2018 | 18.65 | 18.90 | 18.52 | 18.90 | 5,166,683 | +0.19(+1.04%) |
Sep 04, 2018 | 18.46 | 18.78 | 18.34 | 18.70 | 6,577,614 | +0.25(+1.33%) |
Aug 31, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.05(-0.28%) | |
Aug 30, 2018 | 18.68 | 18.83 | 18.42 | 18.51 | 4,155,051 | -0.09(-0.49%) |
Aug 29, 2018 | 18.73 | 18.77 | 18.60 | 18.60 | 5,396,113 | -0.15(-0.83%) |
Aug 28, 2018 | 18.99 | 19.08 | 18.70 | 18.76 | 7,074,351 | -0.30(-1.56%) |
Aug 27, 2018 | 19.09 | 19.09 | 18.85 | 19.05 | 6,250,103 | -0.03(-0.17%) |
Aug 24, 2018 | 19.00 | 19.23 | 19.00 | 19.09 | 6,635,192 | +0.06(+0.31%) |
Aug 23, 2018 | 18.92 | 19.08 | 18.89 | 19.03 | 5,511,797 | +0.08(+0.41%) |
Aug 22, 2018 | 18.72 | 19.02 | 18.72 | 18.95 | 3,573,196 | +0.23(+1.24%) |
Aug 21, 2018 | 18.99 | 19.04 | 18.71 | 18.72 | 3,764,331 | -0.23(-1.23%) |
Aug 20, 2018 | 18.63 | 18.96 | 18.60 | 18.95 | 7,263,263 | +0.37(+1.98%) |
Aug 17, 2018 | 18.52 | 18.74 | 18.52 | 18.58 | 7,634,693 | +0.12(+0.66%) |
Aug 16, 2018 | 18.61 | 18.61 | 18.36 | 18.46 | 5,841,009 | -0.09(-0.49%) |
Aug 15, 2018 | 18.78 | 18.79 | 18.49 | 18.55 | 6,235,023 | -0.36(-1.91%) |
Aug 14, 2018 | 18.93 | 19.02 | 18.79 | 18.91 | 3,862,369 | -0.01(-0.07%) |
Aug 13, 2018 | 19.10 | 19.16 | 18.87 | 18.92 | 4,748,492 | -0.18(-0.95%) |
Aug 10, 2018 | 18.95 | 19.22 | 18.92 | 19.10 | 12,870,801 | +0.06(+0.31%) |
Aug 09, 2018 | 18.92 | 19.13 | 18.84 | 19.05 | 6,639,558 | +0.16(+0.85%) |
Aug 08, 2018 | 18.66 | 18.94 | 18.62 | 18.89 | 5,629,408 | +0.21(+1.11%) |
Aug 07, 2018 | 18.93 | 19.00 | 18.62 | 18.68 | 5,866,884 | -0.19(-0.99%) |
Aug 06, 2018 | 18.90 | 18.95 | 18.76 | 18.87 | 4,155,388 | +0.01(+0.03%) |
Aug 03, 2018 | 18.88 | 18.98 | 18.72 | 18.86 | 6,098,024 | +0.01(+0.07%) |
Aug 02, 2018 | 18.92 | 19.19 | 18.66 | 18.85 | 8,608,829 | -0.14(-0.71%) |
Aug 01, 2018 | 18.88 | 19.18 | 18.72 | 18.98 | 8,756,678 | +0.26(+1.41%) |
Jul 31, 2018 | 18.78 | 18.81 | 18.56 | 18.72 | 7,409,110 | -0.06(-0.34%) |
Jul 30, 2018 | 18.74 | 18.97 | 18.59 | 18.78 | 6,468,538 | +0.10(+0.52%) |
Jul 27, 2018 | 18.98 | 19.07 | 18.63 | 18.68 | 6,817,396 | -0.34(-1.77%) |
Jul 26, 2018 | 18.80 | 19.11 | 18.66 | 19.02 | 9,766,593 | +0.13(+0.71%) |
Jul 25, 2018 | 18.61 | 18.93 | 18.53 | 18.89 | 9,135,846 | +0.29(+1.54%) |
Jul 24, 2018 | 18.54 | 18.67 | 18.49 | 18.60 | 5,156,730 | +0.16(+0.86%) |
Jul 23, 2018 | 18.37 | 18.45 | 18.28 | 18.44 | 5,713,298 | +0.18(+1.01%) |
Jul 20, 2018 | 18.45 | 18.51 | 18.23 | 18.26 | 8,412,036 | -0.22(-1.20%) |
Jul 19, 2018 | 18.44 | 18.71 | 18.33 | 18.48 | 9,677,842 | +0.27(+1.50%) |
Jul 18, 2018 | 17.94 | 18.34 | 17.83 | 18.21 | 8,654,029 | +0.26(+1.45%) |
Jul 17, 2018 | 17.90 | 18.00 | 17.85 | 17.95 | 4,462,007 | +0.03(+0.14%) |
Jul 16, 2018 | 18.02 | 18.06 | 17.88 | 17.92 | 4,159,516 | -0.14(-0.77%) |
Jul 13, 2018 | 17.95 | 18.17 | 17.95 | 18.06 | 4,326,948 | +0.10(+0.57%) |
Jul 12, 2018 | 17.81 | 17.99 | 17.65 | 17.96 | 3,849,740 | +0.22(+1.22%) |
Jul 11, 2018 | 17.88 | 17.99 | 17.63 | 17.74 | 4,191,144 | -0.14(-0.78%) |
Jul 10, 2018 | 17.83 | 18.01 | 17.78 | 17.88 | 4,297,581 | +0.13(+0.72%) |
Jul 09, 2018 | 17.66 | 17.93 | 17.59 | 17.76 | 4,350,679 | +0.17(+0.98%) |
Jul 06, 2018 | 17.42 | 17.69 | 17.37 | 17.58 | 3,837,522 | +0.15(+0.88%) |
Jul 05, 2018 | 17.46 | 17.59 | 17.42 | 17.43 | 3,232,588 | +0.01(+0.04%) |
Jul 03, 2018 | 17.43 | 17.43 | 17.43 | 0 | +0.01(+0.07%) | |
Jul 02, 2018 | 17.49 | 17.64 | 17.30 | 17.41 | 5,441,882 | -0.18(-1.05%) |
Jun 29, 2018 | 17.65 | 17.75 | 17.40 | 17.60 | 6,705,950 | +0.07(+0.40%) |
Jun 28, 2018 | 17.65 | 17.72 | 17.46 | 17.53 | 4,527,393 | -0.13(-0.76%) |
Jun 27, 2018 | 17.62 | 17.81 | 17.58 | 17.66 | 9,925,386 | +0.07(+0.40%) |
Jun 26, 2018 | 17.36 | 17.69 | 17.24 | 17.59 | 6,980,862 | +0.35(+2.03%) |
Jun 25, 2018 | 17.69 | 17.72 | 17.15 | 17.24 | 9,856,572 | -0.48(-2.69%) |
Jun 22, 2018 | 18.04 | 18.10 | 17.70 | 17.72 | 5,927,160 | +0.00(+0.00%) |
Jun 21, 2018 | 17.78 | 17.83 | 17.65 | 17.72 | 2,783,012 | -0.15(-0.85%) |
Jun 20, 2018 | 17.83 | 17.95 | 17.77 | 17.87 | 4,420,384 | +0.11(+0.61%) |
Jun 19, 2018 | 17.86 | 17.95 | 17.75 | 17.76 | 5,367,125 | -0.22(-1.20%) |
Jun 18, 2018 | 17.85 | 18.07 | 17.85 | 17.98 | 6,176,377 | +0.13(+0.75%) |
Jun 15, 2018 | 18.32 | 17.73 | 17.85 | 18,641,928 | -0.48(-2.60%) | |
Jun 14, 2018 | 18.38 | 18.46 | 18.22 | 18.32 | 4,545,680 | -0.04(-0.21%) |
Jun 13, 2018 | 18.63 | 18.67 | 18.29 | 18.36 | 5,375,123 | -0.32(-1.70%) |
Jun 12, 2018 | 18.76 | 18.85 | 18.58 | 18.68 | 6,512,570 | -0.10(-0.51%) |
Jun 11, 2018 | 18.51 | 18.82 | 18.43 | 18.77 | 8,002,143 | +0.19(+1.03%) |
Jun 08, 2018 | 18.65 | 18.67 | 18.42 | 18.58 | 6,759,485 | -0.10(-0.51%) |
Jun 07, 2018 | 18.53 | 18.74 | 18.48 | 18.68 | 7,100,424 | +0.18(+0.96%) |
Jun 06, 2018 | 18.38 | 18.50 | 6,906,059 | -0.26(-1.39%) | ||
Jun 05, 2018 | 18.63 | 18.86 | 18.60 | 18.76 | 5,708,881 | +0.08(+0.41%) |
Jun 04, 2018 | 18.68 | 18.72 | 18.48 | 18.68 | 8,896,914 | +0.00(+0.00%) |
Jun 01, 2018 | 18.42 | 18.68 | 18.41 | 18.68 | 8,734,182 | +0.31(+1.66%) |
May 31, 2018 | 18.13 | 18.44 | 18.09 | 18.38 | 7,467,165 | +0.17(+0.94%) |
May 30, 2018 | 17.97 | 18.30 | 17.93 | 18.21 | 8,364,749 | +0.29(+1.60%) |
May 29, 2018 | 17.62 | 17.99 | 17.55 | 17.92 | 7,158,353 | +0.20(+1.11%) |
May 25, 2018 | 17.72 | 17.72 | 17.72 | 0 | -0.07(-0.39%) | |
May 24, 2018 | 17.95 | 17.98 | 17.77 | 17.79 | 5,925,592 | -0.24(-1.31%) |
May 23, 2018 | 17.91 | 18.03 | 17.79 | 18.03 | 6,144,583 | +0.01(+0.07%) |
May 22, 2018 | 17.96 | 18.24 | 17.83 | 18.02 | 8,108,383 | +0.06(+0.32%) |
May 21, 2018 | 17.93 | 18.06 | 17.93 | 17.96 | 5,385,108 | +0.14(+0.79%) |
May 18, 2018 | 17.93 | 17.94 | 17.69 | 17.82 | 5,754,046 | -0.07(-0.39%) |
May 17, 2018 | 18.02 | 18.24 | 17.85 | 17.89 | 9,117,217 | -0.05(-0.28%) |
May 16, 2018 | 17.74 | 18.37 | 17.69 | 17.94 | 9,137,991 | +0.20(+1.15%) |
May 15, 2018 | 17.58 | 17.79 | 17.44 | 17.74 | 8,393,228 | +0.16(+0.90%) |
May 14, 2018 | 17.44 | 17.64 | 17.43 | 17.58 | 10,214,835 | +0.24(+1.36%) |
May 11, 2018 | 17.36 | 17.46 | 17.26 | 17.34 | 4,787,643 | -0.08(-0.44%) |
May 10, 2018 | 17.15 | 17.42 | 17.03 | 17.42 | 19,452,456 | +0.29(+1.71%) |
May 09, 2018 | 17.08 | 17.40 | 17.08 | 17.13 | 7,147,318 | +0.11(+0.67%) |
May 08, 2018 | 16.95 | 17.06 | 16.66 | 17.01 | 6,292,782 | +0.13(+0.79%) |
May 07, 2018 | 17.04 | 17.25 | 16.85 | 16.88 | 6,622,721 | -0.11(-0.64%) |
May 04, 2018 | 16.87 | 16.99 | 16.73 | 16.99 | 8,201,782 | +0.03(+0.19%) |
May 03, 2018 | 16.85 | 16.99 | 16.72 | 16.96 | 7,148,492 | +0.10(+0.57%) |
May 02, 2018 | 17.01 | 17.09 | 16.73 | 16.86 | 7,367,141 | -0.15(-0.90%) |