Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.80 | 24.95 | 24.54 | 24.89 | 11,223,343 | +0.08(+0.33%) |
Apr 29, 2019 | 24.71 | 24.86 | 24.61 | 24.81 | 8,580,410 | +0.06(+0.25%) |
Apr 26, 2019 | 24.58 | 24.79 | 24.57 | 24.74 | 9,502,147 | +0.20(+0.80%) |
Apr 25, 2019 | 24.65 | 24.70 | 24.39 | 24.55 | 9,730,747 | -0.24(-0.98%) |
Apr 24, 2019 | 24.72 | 25.12 | 24.72 | 24.79 | 12,010,328 | +0.09(+0.38%) |
Apr 23, 2019 | 24.63 | 24.72 | 24.44 | 24.70 | 10,999,050 | +0.06(+0.25%) |
Apr 22, 2019 | 24.59 | 24.77 | 24.44 | 24.63 | 11,129,188 | -0.05(-0.19%) |
Apr 18, 2019 | 24.95 | 24.95 | 24.52 | 24.68 | 20,145,628 | +0.01(+0.04%) |
Apr 17, 2019 | 24.81 | 25.16 | 24.60 | 24.67 | 26,213,618 | +0.95(+4.02%) |
Apr 16, 2019 | 23.79 | 23.85 | 23.62 | 23.72 | 10,995,585 | +0.01(+0.03%) |
Apr 15, 2019 | 23.88 | 23.96 | 23.61 | 23.71 | 11,766,587 | -0.25(-1.03%) |
Apr 12, 2019 | 23.69 | 24.01 | 23.61 | 23.96 | 11,904,482 | +0.39(+1.67%) |
Apr 11, 2019 | 23.51 | 23.60 | 23.40 | 23.56 | 6,401,744 | +0.10(+0.44%) |
Apr 10, 2019 | 23.39 | 23.52 | 23.21 | 23.46 | 8,177,548 | +0.12(+0.51%) |
Apr 09, 2019 | 23.47 | 23.54 | 23.16 | 23.34 | 13,939,030 | -0.29(-1.23%) |
Apr 08, 2019 | 23.30 | 23.67 | 23.24 | 23.63 | 13,395,295 | +0.38(+1.61%) |
Apr 05, 2019 | 23.36 | 23.52 | 23.18 | 23.26 | 14,111,954 | -0.12(-0.51%) |
Apr 04, 2019 | 23.45 | 23.51 | 23.31 | 23.38 | 24,913,790 | -0.13(-0.56%) |
Apr 03, 2019 | 23.85 | 23.94 | 23.47 | 23.51 | 23,012,028 | -0.30(-1.26%) |
Apr 02, 2019 | 24.04 | 24.11 | 23.79 | 23.81 | 11,530,542 | -0.16(-0.68%) |
Apr 01, 2019 | 23.55 | 24.00 | 23.48 | 23.97 | 15,530,039 | +0.59(+2.51%) |
Mar 29, 2019 | 23.41 | 23.49 | 23.33 | 23.38 | 12,511,785 | +0.12(+0.52%) |
Mar 28, 2019 | 22.99 | 23.28 | 22.94 | 23.26 | 10,304,696 | +0.32(+1.40%) |
Mar 27, 2019 | 22.79 | 22.99 | 22.72 | 22.94 | 6,098,531 | +0.11(+0.49%) |
Mar 26, 2019 | 22.87 | 23.00 | 22.65 | 22.83 | 9,166,972 | +0.09(+0.38%) |
Mar 25, 2019 | 22.57 | 22.89 | 22.57 | 22.74 | 9,176,245 | +0.08(+0.34%) |
Mar 22, 2019 | 22.95 | 22.97 | 22.63 | 22.66 | 10,635,481 | -0.35(-1.53%) |
Mar 21, 2019 | 22.60 | 23.06 | 22.58 | 23.01 | 6,976,167 | +0.26(+1.13%) |
Mar 20, 2019 | 22.76 | 23.02 | 22.61 | 22.76 | 15,302,946 | -0.04(-0.18%) |
Mar 19, 2019 | 23.14 | 23.24 | 22.75 | 22.80 | 14,413,859 | -0.29(-1.25%) |
Mar 18, 2019 | 22.94 | 23.17 | 22.76 | 23.09 | 12,053,825 | +0.33(+1.46%) |
Mar 15, 2019 | 22.77 | 23.03 | 22.69 | 22.76 | 43,623,104 | -0.06(-0.26%) |
Mar 14, 2019 | 23.16 | 23.17 | 22.75 | 22.81 | 13,682,644 | -0.30(-1.31%) |
Mar 13, 2019 | 22.83 | 23.25 | 22.67 | 23.12 | 15,198,012 | +0.41(+1.80%) |
Mar 12, 2019 | 22.85 | 22.93 | 22.58 | 22.71 | 17,840,792 | -0.09(-0.40%) |
Mar 11, 2019 | 22.39 | 22.80 | 22.26 | 22.80 | 14,154,267 | +0.37(+1.64%) |
Mar 08, 2019 | 22.34 | 22.45 | 22.06 | 22.43 | 17,933,036 | -0.08(-0.35%) |
Mar 07, 2019 | 22.44 | 22.58 | 22.38 | 22.51 | 19,071,710 | -0.01(-0.04%) |
Mar 06, 2019 | 22.48 | 22.63 | 22.35 | 22.52 | 17,212,662 | -0.13(-0.57%) |
Mar 05, 2019 | 22.79 | 22.86 | 22.63 | 22.65 | 12,146,805 | -0.12(-0.51%) |
Mar 04, 2019 | 22.76 | 22.98 | 22.56 | 22.76 | 13,261,042 | +0.12(+0.52%) |
Mar 01, 2019 | 22.91 | 22.92 | 22.63 | 22.64 | 15,696,126 | -0.07(-0.30%) |
Feb 28, 2019 | 22.65 | 22.78 | 22.60 | 22.71 | 16,584,298 | +0.00(+0.01%) |
Feb 27, 2019 | 22.61 | 22.78 | 22.52 | 22.71 | 11,521,894 | +0.04(+0.19%) |
Feb 26, 2019 | 22.67 | 22.81 | 22.62 | 22.66 | 22,044,368 | -0.02(-0.08%) |
Feb 25, 2019 | 22.89 | 22.90 | 22.66 | 22.68 | 16,472,796 | -0.15(-0.67%) |
Feb 22, 2019 | 22.64 | 22.85 | 22.62 | 22.84 | 8,848,841 | +0.23(+1.02%) |
Feb 21, 2019 | 22.85 | 22.86 | 22.52 | 22.61 | 10,447,523 | -0.21(-0.93%) |
Feb 20, 2019 | 22.61 | 22.84 | 22.61 | 22.82 | 12,247,108 | +0.23(+1.02%) |
Feb 19, 2019 | 22.23 | 22.70 | 22.18 | 22.59 | 15,113,790 | -0.01(-0.04%) |
Feb 15, 2019 | 22.49 | 22.62 | 22.28 | 22.60 | 18,642,470 | +0.28(+1.27%) |
Feb 14, 2019 | 22.02 | 22.38 | 21.99 | 22.31 | 10,423,147 | +0.16(+0.70%) |
Feb 13, 2019 | 22.22 | 22.28 | 22.04 | 22.16 | 14,909,430 | +0.00(+0.01%) |
Feb 12, 2019 | 21.80 | 22.18 | 21.77 | 22.15 | 17,514,326 | +0.59(+2.76%) |
Feb 11, 2019 | 21.49 | 21.96 | 21.48 | 21.56 | 19,951,334 | +0.14(+0.67%) |
Feb 08, 2019 | 21.10 | 21.42 | 21.08 | 21.42 | 13,922,060 | +0.17(+0.79%) |
Feb 07, 2019 | 21.08 | 21.32 | 21.00 | 21.25 | 15,551,850 | +0.04(+0.18%) |
Feb 06, 2019 | 21.21 | 21.32 | 21.14 | 21.21 | 17,218,860 | -0.06(-0.26%) |
Feb 05, 2019 | 20.99 | 21.27 | 20.73 | 21.27 | 19,278,960 | +0.26(+1.26%) |
Feb 04, 2019 | 20.58 | 21.01 | 20.57 | 21.00 | 16,630,748 | +0.38(+1.84%) |
Feb 01, 2019 | 20.44 | 20.71 | 20.38 | 20.62 | 13,956,089 | +0.16(+0.76%) |
Jan 31, 2019 | 20.69 | 20.69 | 20.36 | 20.47 | 19,060,266 | -0.19(-0.90%) |
Jan 30, 2019 | 20.45 | 20.77 | 20.35 | 20.65 | 20,063,026 | +0.27(+1.35%) |
Jan 29, 2019 | 20.51 | 20.59 | 20.35 | 20.38 | 14,145,169 | -0.06(-0.29%) |
Jan 28, 2019 | 20.37 | 20.53 | 20.25 | 20.44 | 13,725,783 | -0.18(-0.89%) |
Jan 25, 2019 | 20.42 | 20.85 | 20.35 | 20.62 | 25,822,602 | +0.36(+1.77%) |
Jan 24, 2019 | 20.42 | 20.47 | 20.13 | 20.26 | 22,782,446 | -0.01(-0.05%) |
Jan 23, 2019 | 20.58 | 20.69 | 19.97 | 20.27 | 16,935,728 | -0.23(-1.14%) |
Jan 22, 2019 | 20.90 | 20.95 | 20.38 | 20.51 | 20,161,562 | -0.48(-2.27%) |
Jan 18, 2019 | 20.37 | 21.11 | 20.36 | 20.98 | 24,679,418 | +0.71(+3.49%) |
Jan 17, 2019 | 19.92 | 20.33 | 19.67 | 20.28 | 36,117,528 | -0.09(-0.44%) |
Jan 16, 2019 | 20.30 | 20.46 | 20.19 | 20.37 | 18,543,920 | +0.08(+0.41%) |
Jan 15, 2019 | 20.33 | 20.38 | 20.04 | 20.28 | 13,412,941 | -0.05(-0.24%) |
Jan 14, 2019 | 20.21 | 20.42 | 20.16 | 20.33 | 14,372,990 | +0.02(+0.08%) |
Jan 11, 2019 | 20.08 | 20.43 | 20.04 | 20.32 | 12,314,990 | +0.17(+0.82%) |
Jan 10, 2019 | 19.88 | 20.24 | 19.74 | 20.15 | 17,348,572 | +0.22(+1.11%) |
Jan 09, 2019 | 19.85 | 20.02 | 19.66 | 19.93 | 14,223,879 | +0.20(+0.99%) |
Jan 08, 2019 | 19.87 | 19.99 | 19.51 | 19.73 | 16,305,970 | +0.28(+1.44%) |
Jan 07, 2019 | 19.45 | 19.65 | 19.11 | 19.45 | 20,021,680 | -0.11(-0.54%) |
Jan 04, 2019 | 19.00 | 19.57 | 18.86 | 19.56 | 19,843,118 | +0.56(+2.97%) |
Jan 03, 2019 | 19.11 | 19.25 | 18.80 | 19.00 | 25,189,468 | -0.30(-1.57%) |
Jan 02, 2019 | 18.93 | 19.39 | 18.70 | 19.30 | 16,093,005 | -0.06(-0.29%) |
Dec 31, 2018 | 19.47 | 19.55 | 19.17 | 19.35 | 11,059,446 | +0.02(+0.08%) |
Dec 28, 2018 | 19.47 | 19.62 | 19.23 | 19.34 | 10,966,347 | +0.01(+0.03%) |
Dec 27, 2018 | 18.97 | 19.34 | 18.58 | 19.33 | 13,388,411 | +0.11(+0.55%) |
Dec 26, 2018 | 18.43 | 19.23 | 18.21 | 19.23 | 16,267,398 | +0.92(+5.04%) |
Dec 24, 2018 | 18.82 | 18.85 | 18.28 | 18.30 | 9,750,611 | -0.60(-3.20%) |
Dec 21, 2018 | 19.26 | 19.54 | 18.83 | 18.91 | 32,116,374 | -0.28(-1.48%) |
Dec 20, 2018 | 19.28 | 19.44 | 18.95 | 19.19 | 27,258,276 | -0.14(-0.71%) |
Dec 19, 2018 | 19.80 | 20.42 | 19.22 | 19.33 | 23,504,180 | -0.57(-2.88%) |
Dec 18, 2018 | 20.30 | 20.47 | 19.73 | 19.90 | 20,766,612 | -0.25(-1.22%) |
Dec 17, 2018 | 20.39 | 20.42 | 19.95 | 20.15 | 28,386,662 | -0.36(-1.75%) |
Dec 14, 2018 | 21.27 | 21.27 | 20.43 | 20.51 | 18,369,594 | -0.94(-4.37%) |
Dec 13, 2018 | 21.58 | 21.69 | 21.16 | 21.44 | 14,516,715 | -0.01(-0.06%) |
Dec 12, 2018 | 21.57 | 21.93 | 21.45 | 21.46 | 17,778,960 | +0.25(+1.16%) |
Dec 11, 2018 | 21.65 | 21.77 | 21.08 | 21.21 | 11,944,359 | -0.07(-0.31%) |
Dec 10, 2018 | 21.09 | 21.36 | 20.69 | 21.28 | 16,892,362 | +0.08(+0.40%) |
Dec 07, 2018 | 21.63 | 21.93 | 21.18 | 21.19 | 26,375,092 | -0.56(-2.56%) |
Dec 06, 2018 | 21.59 | 21.75 | 21.25 | 21.75 | 29,262,234 | -0.24(-1.10%) |
Dec 04, 2018 | 22.81 | 22.88 | 21.94 | 21.99 | 21,892,886 | -0.79(-3.49%) |
Dec 03, 2018 | 22.99 | 23.02 | 22.68 | 22.79 | 27,337,508 | +0.16(+0.72%) |
Nov 30, 2018 | 22.35 | 22.77 | 22.32 | 22.62 | 21,895,776 | +0.27(+1.20%) |
Nov 29, 2018 | 22.48 | 22.65 | 22.28 | 22.36 | 12,377,195 | -0.24(-1.05%) |
Nov 28, 2018 | 21.87 | 22.60 | 21.77 | 22.59 | 16,450,984 | +0.73(+3.32%) |
Nov 27, 2018 | 21.72 | 21.97 | 21.70 | 21.87 | 13,041,787 | -0.00(-0.01%) |
Nov 26, 2018 | 21.85 | 22.07 | 21.79 | 21.87 | 11,565,424 | +0.20(+0.92%) |
Nov 23, 2018 | 21.55 | 21.81 | 21.43 | 21.67 | 7,070,856 | -0.13(-0.61%) |
Nov 21, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.31(+1.43%) | |
Nov 20, 2018 | 22.31 | 22.41 | 21.41 | 21.50 | 22,165,494 | -0.89(-3.97%) |
Nov 19, 2018 | 22.49 | 22.61 | 22.13 | 22.38 | 24,062,164 | -0.16(-0.73%) |
Nov 16, 2018 | 22.44 | 22.86 | 22.35 | 22.55 | 15,008,544 | +0.12(+0.54%) |
Nov 15, 2018 | 21.70 | 22.52 | 21.58 | 22.43 | 16,806,346 | +0.53(+2.44%) |
Nov 14, 2018 | 22.09 | 22.31 | 21.77 | 21.89 | 17,955,428 | +0.07(+0.31%) |
Nov 13, 2018 | 21.77 | 22.16 | 21.62 | 21.83 | 14,713,013 | +0.20(+0.92%) |
Nov 12, 2018 | 21.94 | 22.13 | 21.59 | 21.63 | 13,008,846 | -0.32(-1.44%) |
Nov 09, 2018 | 22.07 | 22.21 | 21.70 | 21.94 | 18,083,992 | -0.31(-1.41%) |
Nov 08, 2018 | 22.37 | 22.60 | 22.12 | 22.26 | 12,551,586 | -0.20(-0.88%) |
Nov 07, 2018 | 22.11 | 22.52 | 21.97 | 22.46 | 17,195,798 | +0.60(+2.76%) |
Nov 06, 2018 | 21.47 | 21.89 | 21.45 | 21.85 | 14,139,220 | +0.40(+1.85%) |
Nov 05, 2018 | 21.66 | 21.79 | 21.45 | 21.46 | 17,589,776 | -0.03(-0.13%) |
Nov 02, 2018 | 21.75 | 21.89 | 21.30 | 21.48 | 16,920,274 | -0.13(-0.59%) |
Nov 01, 2018 | 21.47 | 21.71 | 21.39 | 21.61 | 19,022,404 | +0.23(+1.06%) |
Oct 31, 2018 | 21.64 | 21.73 | 21.37 | 21.38 | 24,839,890 | +0.02(+0.07%) |
Oct 30, 2018 | 20.49 | 21.42 | 20.48 | 21.37 | 26,264,634 | +0.97(+4.75%) |
Oct 29, 2018 | 20.79 | 20.96 | 20.07 | 20.40 | 25,198,070 | -0.07(-0.35%) |
Oct 26, 2018 | 19.89 | 20.65 | 19.77 | 20.47 | 20,391,462 | -0.15(-0.71%) |
Oct 25, 2018 | 20.54 | 20.96 | 20.42 | 20.62 | 22,814,056 | +0.15(+0.73%) |
Oct 24, 2018 | 20.76 | 21.03 | 20.44 | 20.47 | 25,557,864 | -0.28(-1.36%) |
Oct 23, 2018 | 20.80 | 20.91 | 20.42 | 20.75 | 25,304,686 | -0.46(-2.18%) |
Oct 22, 2018 | 21.04 | 21.41 | 20.92 | 21.21 | 21,838,368 | +0.11(+0.54%) |
Oct 19, 2018 | 21.35 | 21.52 | 21.07 | 21.10 | 31,906,278 | -0.22(-1.03%) |
Oct 18, 2018 | 21.86 | 21.91 | 21.26 | 21.32 | 35,042,636 | -0.64(-2.91%) |
Oct 17, 2018 | 22.67 | 22.69 | 21.69 | 21.96 | 34,658,664 | -0.46(-2.06%) |
Oct 16, 2018 | 22.10 | 22.50 | 21.98 | 22.42 | 29,225,954 | +0.42(+1.89%) |
Oct 15, 2018 | 21.76 | 22.11 | 21.72 | 22.01 | 17,677,618 | +0.20(+0.94%) |
Oct 12, 2018 | 21.93 | 22.16 | 21.67 | 21.80 | 25,051,484 | +0.44(+2.08%) |
Oct 11, 2018 | 21.57 | 21.92 | 21.30 | 21.36 | 36,938,536 | -0.25(-1.14%) |
Oct 10, 2018 | 23.15 | 23.17 | 21.60 | 21.60 | 34,889,864 | -1.57(-6.77%) |
Oct 09, 2018 | 23.32 | 23.40 | 23.15 | 23.17 | 18,697,902 | -0.05(-0.20%) |
Oct 08, 2018 | 23.12 | 23.29 | 22.79 | 23.22 | 12,581,430 | +0.07(+0.28%) |
Oct 05, 2018 | 23.49 | 23.49 | 22.98 | 23.15 | 13,969,763 | -0.04(-0.16%) |
Oct 04, 2018 | 23.30 | 23.41 | 22.91 | 23.19 | 14,563,298 | -0.10(-0.43%) |
Oct 03, 2018 | 23.18 | 23.50 | 23.11 | 23.29 | 13,027,152 | +0.20(+0.89%) |
Oct 02, 2018 | 23.32 | 23.32 | 23.02 | 23.08 | 15,535,804 | -0.22(-0.93%) |
Oct 01, 2018 | 23.10 | 23.40 | 23.09 | 23.30 | 13,377,401 | +0.30(+1.32%) |
Sep 28, 2018 | 22.98 | 23.11 | 22.91 | 23.00 | 10,060,651 | -0.05(-0.22%) |
Sep 27, 2018 | 23.05 | 23.26 | 22.75 | 23.05 | 8,938,095 | +0.10(+0.42%) |
Sep 26, 2018 | 22.82 | 23.13 | 22.81 | 22.95 | 13,092,174 | +0.18(+0.79%) |
Sep 25, 2018 | 22.84 | 22.88 | 22.67 | 22.77 | 12,735,305 | +0.01(+0.03%) |
Sep 24, 2018 | 22.85 | 22.96 | 22.69 | 22.76 | 15,359,743 | -0.21(-0.93%) |
Sep 21, 2018 | 22.59 | 23.02 | 22.57 | 22.98 | 58,899,760 | +0.29(+1.29%) |
Sep 20, 2018 | 23.06 | 23.15 | 22.65 | 22.69 | 17,121,226 | -0.29(-1.27%) |
Sep 19, 2018 | 23.07 | 23.19 | 22.95 | 22.98 | 17,793,690 | -0.04(-0.16%) |
Sep 18, 2018 | 22.97 | 23.18 | 22.84 | 23.02 | 16,570,904 | +0.24(+1.05%) |
Sep 17, 2018 | 22.87 | 22.94 | 22.73 | 22.78 | 14,251,194 | -0.04(-0.19%) |
Sep 14, 2018 | 22.76 | 23.02 | 22.66 | 22.82 | 13,233,665 | +0.09(+0.41%) |
Sep 13, 2018 | 22.98 | 23.02 | 22.64 | 22.73 | 16,622,437 | -0.30(-1.30%) |
Sep 12, 2018 | 23.03 | 23.21 | 22.96 | 23.02 | 11,363,429 | +0.01(+0.04%) |
Sep 11, 2018 | 23.07 | 23.20 | 22.88 | 23.02 | 16,687,958 | -0.07(-0.28%) |
Sep 10, 2018 | 23.01 | 23.22 | 22.87 | 23.08 | 16,536,389 | +0.21(+0.94%) |
Sep 07, 2018 | 22.90 | 23.10 | 22.85 | 22.87 | 16,931,866 | -0.13(-0.58%) |
Sep 06, 2018 | 23.03 | 23.26 | 22.98 | 23.00 | 14,770,700 | -0.07(-0.32%) |
Sep 05, 2018 | 22.96 | 23.19 | 22.80 | 23.07 | 15,325,349 | -0.17(-0.72%) |
Sep 04, 2018 | 23.03 | 23.25 | 22.99 | 23.24 | 19,047,362 | +0.21(+0.92%) |
Aug 31, 2018 | 23.03 | 23.03 | 23.03 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 23.08 | 23.20 | 22.96 | 23.05 | 13,616,810 | -0.12(-0.52%) |
Aug 29, 2018 | 23.34 | 23.38 | 23.13 | 23.17 | 10,954,815 | -0.12(-0.52%) |
Aug 28, 2018 | 23.51 | 23.61 | 23.24 | 23.29 | 10,125,829 | -0.09(-0.38%) |
Aug 27, 2018 | 23.23 | 23.42 | 23.18 | 23.38 | 11,726,273 | +0.26(+1.14%) |
Aug 24, 2018 | 22.92 | 23.23 | 22.91 | 23.11 | 13,861,111 | +0.22(+0.95%) |
Aug 23, 2018 | 22.88 | 23.08 | 22.83 | 22.90 | 14,261,071 | +0.07(+0.30%) |
Aug 22, 2018 | 23.03 | 23.13 | 22.82 | 22.83 | 9,994,700 | -0.30(-1.29%) |
Aug 21, 2018 | 22.86 | 23.27 | 22.85 | 23.13 | 15,943,558 | +0.28(+1.25%) |
Aug 20, 2018 | 22.88 | 23.15 | 22.81 | 22.84 | 19,675,930 | +0.02(+0.11%) |
Aug 17, 2018 | 22.77 | 22.94 | 22.67 | 22.82 | 11,475,139 | +0.08(+0.34%) |
Aug 16, 2018 | 22.72 | 22.82 | 22.50 | 22.74 | 17,009,840 | +0.09(+0.38%) |
Aug 15, 2018 | 22.58 | 22.77 | 22.49 | 22.65 | 15,258,144 | -0.17(-0.73%) |
Aug 14, 2018 | 22.55 | 22.91 | 22.55 | 22.82 | 17,155,240 | +0.34(+1.50%) |
Aug 13, 2018 | 22.43 | 22.62 | 22.38 | 22.48 | 12,546,075 | +0.07(+0.30%) |
Aug 10, 2018 | 22.14 | 22.54 | 22.14 | 22.42 | 10,843,122 | +0.07(+0.30%) |
Aug 09, 2018 | 22.51 | 22.57 | 22.32 | 22.35 | 10,949,906 | -0.11(-0.51%) |
Aug 08, 2018 | 22.48 | 22.56 | 22.35 | 22.46 | 10,130,492 | -0.02(-0.07%) |
Aug 07, 2018 | 22.40 | 22.57 | 22.36 | 22.48 | 9,968,283 | +0.14(+0.61%) |
Aug 06, 2018 | 22.10 | 22.42 | 22.08 | 22.34 | 16,443,485 | +0.28(+1.25%) |
Aug 03, 2018 | 22.02 | 22.12 | 21.81 | 22.07 | 13,776,820 | +0.05(+0.24%) |
Aug 02, 2018 | 21.70 | 22.10 | 21.70 | 22.01 | 15,831,161 | +0.15(+0.67%) |
Aug 01, 2018 | 21.90 | 22.04 | 21.72 | 21.87 | 13,765,853 | -0.02(-0.08%) |
Jul 31, 2018 | 21.82 | 22.07 | 21.80 | 21.89 | 26,133,560 | +0.12(+0.56%) |
Jul 30, 2018 | 21.77 | 22.07 | 21.72 | 21.76 | 21,564,322 | +0.01(+0.03%) |
Jul 27, 2018 | 21.94 | 22.06 | 21.65 | 21.76 | 19,092,938 | -0.19(-0.87%) |
Jul 26, 2018 | 22.36 | 21.89 | 21.95 | 14,620,462 | -0.02(-0.08%) | |
Jul 25, 2018 | 21.38 | 22.01 | 21.30 | 21.97 | 21,492,796 | +0.56(+2.60%) |
Jul 24, 2018 | 21.66 | 21.94 | 21.30 | 21.41 | 29,828,648 | -0.35(-1.61%) |
Jul 23, 2018 | 21.28 | 21.81 | 21.28 | 21.76 | 20,027,700 | +0.25(+1.18%) |
Jul 20, 2018 | 21.28 | 21.64 | 21.24 | 21.51 | 27,984,850 | +0.10(+0.45%) |
Jul 19, 2018 | 21.54 | 20.66 | 21.41 | 35,190,964 | +0.05(+0.22%) | |
Jul 18, 2018 | 20.64 | 21.40 | 20.53 | 21.37 | 53,525,752 | +1.41(+7.08%) |
Jul 17, 2018 | 19.74 | 20.00 | 19.58 | 19.95 | 28,074,462 | +0.14(+0.69%) |
Jul 16, 2018 | 20.09 | 20.19 | 19.60 | 19.82 | 26,862,562 | -0.22(-1.10%) |
Jul 13, 2018 | 20.01 | 20.24 | 19.97 | 20.04 | 15,944,182 | +0.01(+0.05%) |
Jul 12, 2018 | 20.24 | 20.29 | 19.96 | 20.03 | 20,498,738 | -0.04(-0.20%) |
Jul 11, 2018 | 19.92 | 20.07 | 13,438,389 | -0.38(-1.88%) | ||
Jul 10, 2018 | 20.65 | 20.65 | 20.21 | 20.45 | 12,102,610 | -0.14(-0.68%) |
Jul 09, 2018 | 20.23 | 20.64 | 20.21 | 20.59 | 14,643,760 | +0.46(+2.31%) |
Jul 06, 2018 | 20.00 | 20.23 | 19.87 | 20.13 | 8,999,533 | +0.20(+0.99%) |
Jul 05, 2018 | 19.91 | 20.01 | 19.77 | 19.93 | 11,901,898 | +0.16(+0.80%) |
Jul 03, 2018 | 19.77 | 19.77 | 19.77 | 0 | -0.13(-0.64%) | |
Jul 02, 2018 | 19.67 | 19.98 | 19.59 | 19.90 | 10,289,785 | +0.15(+0.75%) |
Jun 29, 2018 | 19.80 | 19.99 | 19.71 | 19.75 | 16,154,969 | +0.06(+0.30%) |
Jun 28, 2018 | 19.78 | 19.85 | 19.42 | 19.69 | 17,096,272 | -0.06(-0.30%) |
Jun 27, 2018 | 19.87 | 20.26 | 19.75 | 19.75 | 16,519,679 | -0.12(-0.62%) |
Jun 26, 2018 | 19.81 | 19.99 | 19.81 | 19.87 | 11,797,481 | +0.03(+0.16%) |
Jun 25, 2018 | 20.03 | 20.10 | 19.65 | 19.84 | 15,128,527 | -0.22(-1.08%) |
Jun 22, 2018 | 20.03 | 20.20 | 20.00 | 20.06 | 27,921,322 | +0.23(+1.14%) |
Jun 21, 2018 | 20.05 | 20.11 | 19.77 | 19.83 | 15,169,280 | -0.25(-1.26%) |
Jun 20, 2018 | 20.13 | 20.19 | 20.00 | 20.09 | 10,776,888 | +0.01(+0.06%) |
Jun 19, 2018 | 20.21 | 20.29 | 20.04 | 20.07 | 19,272,614 | -0.40(-1.94%) |
Jun 18, 2018 | 20.45 | 20.60 | 20.39 | 20.47 | 11,230,051 | -0.17(-0.81%) |
Jun 15, 2018 | 20.67 | 20.40 | 20.64 | 25,943,526 | +0.24(+1.15%) | |
Jun 14, 2018 | 20.56 | 20.63 | 20.33 | 20.40 | 13,095,572 | -0.07(-0.36%) |
Jun 13, 2018 | 20.67 | 20.77 | 20.39 | 20.48 | 15,782,202 | -0.19(-0.93%) |
Jun 12, 2018 | 20.82 | 20.96 | 20.64 | 20.67 | 13,598,686 | -0.16(-0.79%) |
Jun 11, 2018 | 20.77 | 20.95 | 20.62 | 20.83 | 16,546,520 | +0.06(+0.31%) |
Jun 08, 2018 | 20.41 | 20.79 | 20.36 | 20.77 | 16,673,195 | +0.41(+2.01%) |
Jun 07, 2018 | 20.23 | 20.37 | 20.16 | 20.36 | 18,217,710 | +0.13(+0.64%) |
Jun 06, 2018 | 20.23 | 20.23 | 9,250,215 | +0.20(+0.99%) | ||
Jun 05, 2018 | 20.03 | 20.11 | 19.74 | 20.03 | 11,551,834 | +0.00(+0.00%) |
Jun 04, 2018 | 20.32 | 20.38 | 19.93 | 20.03 | 12,606,561 | -0.23(-1.15%) |
Jun 01, 2018 | 20.19 | 20.42 | 20.16 | 20.26 | 14,293,075 | +0.24(+1.22%) |
May 31, 2018 | 20.30 | 20.41 | 19.97 | 20.02 | 21,577,118 | -0.31(-1.51%) |
May 30, 2018 | 19.93 | 20.41 | 19.91 | 20.32 | 15,252,340 | +0.51(+2.56%) |
May 29, 2018 | 19.78 | 19.89 | 19.63 | 19.82 | 12,297,642 | -0.14(-0.71%) |
May 25, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 19.64 | 19.95 | 19.60 | 19.88 | 11,987,035 | +0.27(+1.38%) |
May 23, 2018 | 19.44 | 19.63 | 19.32 | 19.61 | 9,907,753 | +0.02(+0.13%) |
May 22, 2018 | 19.78 | 19.92 | 19.57 | 19.59 | 11,172,365 | -0.17(-0.84%) |
May 21, 2018 | 19.76 | 19.96 | 19.72 | 19.75 | 10,351,242 | +0.08(+0.39%) |
May 18, 2018 | 19.61 | 19.74 | 19.48 | 19.68 | 8,757,410 | +0.07(+0.38%) |
May 17, 2018 | 19.47 | 19.77 | 19.45 | 19.60 | 9,893,326 | +0.07(+0.38%) |
May 16, 2018 | 19.33 | 19.64 | 19.32 | 19.53 | 14,503,823 | +0.21(+1.07%) |
May 15, 2018 | 19.23 | 19.39 | 19.10 | 19.32 | 10,740,717 | -0.09(-0.46%) |
May 14, 2018 | 19.68 | 19.68 | 19.35 | 19.41 | 11,080,101 | -0.06(-0.30%) |
May 11, 2018 | 19.43 | 19.71 | 19.38 | 19.47 | 14,904,332 | +0.09(+0.45%) |
May 10, 2018 | 19.38 | 19.45 | 19.15 | 19.38 | 14,029,347 | +0.17(+0.90%) |
May 09, 2018 | 18.78 | 19.27 | 18.78 | 19.21 | 19,935,798 | +0.52(+2.77%) |
May 08, 2018 | 18.62 | 18.88 | 18.56 | 18.69 | 16,084,000 | +0.02(+0.12%) |
May 07, 2018 | 18.60 | 18.75 | 18.55 | 18.67 | 11,741,301 | +0.16(+0.88%) |
May 04, 2018 | 18.11 | 18.64 | 18.08 | 18.51 | 13,565,601 | +0.27(+1.49%) |
May 03, 2018 | 18.24 | 18.37 | 17.89 | 18.23 | 18,190,252 | -0.09(-0.49%) |
May 02, 2018 | 18.40 | 18.63 | 18.27 | 18.32 | 16,672,095 | -0.15(-0.79%) |