Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.53 | 15.59 | 14.25 | 15.55 | 38,678,032 | -1.60(-9.32%) |
May 30, 2019 | 17.40 | 17.50 | 17.07 | 17.15 | 13,125,333 | -0.19(-1.10%) |
May 29, 2019 | 17.53 | 17.60 | 17.13 | 17.34 | 8,908,439 | -0.45(-2.53%) |
May 28, 2019 | 17.92 | 18.17 | 17.74 | 17.79 | 8,753,604 | -0.07(-0.42%) |
May 24, 2019 | 17.73 | 17.97 | 17.62 | 17.87 | 5,213,260 | +0.17(+0.94%) |
May 23, 2019 | 18.01 | 18.27 | 17.56 | 17.70 | 6,275,580 | -0.35(-1.94%) |
May 22, 2019 | 18.34 | 18.43 | 17.97 | 18.05 | 6,639,309 | -0.56(-3.00%) |
May 21, 2019 | 18.32 | 18.77 | 18.03 | 18.61 | 5,522,896 | +0.27(+1.45%) |
May 20, 2019 | 18.37 | 18.45 | 18.20 | 18.34 | 5,199,717 | -0.21(-1.12%) |
May 17, 2019 | 18.39 | 18.63 | 18.23 | 18.55 | 5,855,503 | +0.01(+0.04%) |
May 16, 2019 | 18.59 | 18.87 | 18.45 | 18.54 | 6,082,213 | -0.10(-0.54%) |
May 15, 2019 | 18.80 | 18.82 | 18.32 | 18.64 | 6,671,378 | -0.37(-1.97%) |
May 14, 2019 | 18.97 | 19.07 | 18.11 | 19.02 | 9,379,489 | +0.08(+0.44%) |
May 13, 2019 | 19.98 | 20.06 | 18.73 | 18.93 | 10,888,973 | -1.35(-6.65%) |
May 10, 2019 | 20.67 | 20.67 | 20.03 | 20.28 | 4,993,933 | -0.52(-2.48%) |
May 09, 2019 | 20.65 | 20.93 | 20.48 | 20.80 | 3,778,925 | -0.07(-0.32%) |
May 08, 2019 | 20.72 | 21.03 | 20.52 | 20.86 | 3,494,775 | +0.12(+0.56%) |
May 07, 2019 | 21.21 | 21.34 | 20.58 | 20.75 | 5,241,155 | -0.62(-2.88%) |
May 06, 2019 | 21.25 | 21.44 | 20.96 | 21.36 | 4,828,835 | -0.27(-1.23%) |
May 03, 2019 | 21.65 | 21.80 | 21.51 | 21.63 | 8,091,645 | +0.08(+0.39%) |
May 02, 2019 | 21.50 | 21.65 | 21.21 | 21.55 | 3,278,439 | +0.12(+0.58%) |
May 01, 2019 | 21.66 | 21.66 | 21.31 | 21.42 | 3,157,060 | -0.29(-1.34%) |
Apr 30, 2019 | 21.81 | 21.95 | 21.48 | 21.71 | 3,579,459 | -0.13(-0.61%) |
Apr 29, 2019 | 21.86 | 22.36 | 21.80 | 21.85 | 3,944,901 | +0.05(+0.23%) |
Apr 26, 2019 | 21.66 | 22.00 | 21.44 | 21.80 | 6,082,156 | +0.12(+0.58%) |
Apr 25, 2019 | 21.53 | 21.95 | 21.53 | 21.67 | 4,636,292 | +0.12(+0.58%) |
Apr 24, 2019 | 21.01 | 21.72 | 20.94 | 21.55 | 5,843,862 | +0.69(+3.31%) |
Apr 23, 2019 | 21.05 | 21.09 | 20.35 | 20.86 | 7,317,539 | -0.13(-0.63%) |
Apr 22, 2019 | 21.57 | 21.65 | 20.93 | 20.99 | 5,801,217 | -0.63(-2.93%) |
Apr 18, 2019 | 21.79 | 21.91 | 21.56 | 21.62 | 5,288,090 | -0.16(-0.73%) |
Apr 17, 2019 | 21.78 | 22.13 | 21.74 | 21.78 | 4,628,901 | +0.08(+0.38%) |
Apr 16, 2019 | 21.85 | 22.05 | 21.53 | 21.70 | 3,772,992 | -0.08(-0.38%) |
Apr 15, 2019 | 21.45 | 21.85 | 21.37 | 21.78 | 3,896,835 | +0.32(+1.47%) |
Apr 12, 2019 | 21.31 | 21.51 | 21.10 | 21.46 | 4,094,888 | +0.26(+1.22%) |
Apr 11, 2019 | 21.61 | 21.73 | 21.07 | 21.21 | 4,522,950 | -0.36(-1.66%) |
Apr 10, 2019 | 21.39 | 21.58 | 21.10 | 21.56 | 3,984,178 | +0.21(+0.97%) |
Apr 09, 2019 | 21.71 | 21.75 | 21.33 | 21.35 | 3,542,442 | -0.45(-2.05%) |
Apr 08, 2019 | 21.70 | 22.04 | 21.52 | 21.80 | 5,823,070 | +0.16(+0.72%) |
Apr 05, 2019 | 22.07 | 22.27 | 21.60 | 21.65 | 6,088,533 | -0.40(-1.83%) |
Apr 04, 2019 | 21.55 | 22.12 | 21.53 | 22.05 | 3,627,478 | +0.50(+2.34%) |
Apr 03, 2019 | 21.51 | 21.79 | 21.46 | 21.55 | 4,410,829 | +0.26(+1.24%) |
Apr 02, 2019 | 21.44 | 21.56 | 21.28 | 21.28 | 4,256,673 | -0.25(-1.15%) |
Apr 01, 2019 | 21.66 | 21.67 | 21.13 | 21.53 | 5,564,845 | -0.07(-0.31%) |
Mar 29, 2019 | 21.57 | 21.82 | 21.41 | 21.60 | 5,885,481 | +0.06(+0.27%) |
Mar 28, 2019 | 21.65 | 21.88 | 21.26 | 21.54 | 6,485,436 | +0.10(+0.46%) |
Mar 27, 2019 | 20.84 | 21.67 | 20.84 | 21.44 | 8,962,666 | +0.54(+2.61%) |
Mar 26, 2019 | 20.73 | 21.03 | 20.67 | 20.89 | 5,744,707 | +0.43(+2.10%) |
Mar 25, 2019 | 20.09 | 20.68 | 20.09 | 20.47 | 8,078,253 | +0.24(+1.18%) |
Mar 22, 2019 | 20.75 | 20.75 | 20.07 | 20.23 | 5,429,068 | -0.50(-2.39%) |
Mar 21, 2019 | 20.87 | 20.87 | 20.54 | 20.72 | 5,097,477 | -0.17(-0.83%) |
Mar 20, 2019 | 21.14 | 21.27 | 20.80 | 20.89 | 4,224,522 | -0.31(-1.44%) |
Mar 19, 2019 | 21.11 | 21.35 | 21.02 | 21.20 | 5,863,597 | +0.12(+0.55%) |
Mar 18, 2019 | 20.91 | 21.13 | 20.74 | 21.08 | 4,796,834 | +0.22(+1.07%) |
Mar 15, 2019 | 21.15 | 21.17 | 20.29 | 20.86 | 19,273,344 | -0.19(-0.90%) |
Mar 14, 2019 | 21.46 | 21.51 | 20.92 | 21.05 | 6,994,515 | -0.40(-1.85%) |
Mar 13, 2019 | 21.41 | 21.64 | 21.27 | 21.45 | 4,758,626 | +0.02(+0.12%) |
Mar 12, 2019 | 21.72 | 21.73 | 21.28 | 21.42 | 5,448,929 | -0.27(-1.26%) |
Mar 11, 2019 | 21.38 | 21.82 | 21.38 | 21.70 | 8,138,415 | +0.31(+1.43%) |
Mar 08, 2019 | 21.81 | 22.03 | 21.37 | 21.39 | 9,121,222 | -0.65(-2.96%) |
Mar 07, 2019 | 21.83 | 22.15 | 21.59 | 22.04 | 7,685,933 | +0.12(+0.53%) |
Mar 06, 2019 | 22.31 | 22.51 | 21.93 | 21.93 | 8,593,502 | -0.52(-2.32%) |
Mar 05, 2019 | 23.01 | 23.02 | 22.31 | 22.45 | 10,124,579 | -0.44(-1.91%) |
Mar 04, 2019 | 24.33 | 24.41 | 22.80 | 22.88 | 19,619,536 | -1.46(-6.00%) |
Mar 01, 2019 | 24.75 | 25.89 | 24.22 | 24.34 | 50,753,940 | +3.39(+16.18%) |
Feb 28, 2019 | 20.89 | 21.05 | 20.53 | 20.95 | 17,838,212 | +0.03(+0.16%) |
Feb 27, 2019 | 20.62 | 21.12 | 20.51 | 20.92 | 10,876,543 | +0.42(+2.05%) |
Feb 26, 2019 | 20.71 | 20.75 | 20.28 | 20.50 | 5,198,184 | -0.23(-1.11%) |
Feb 25, 2019 | 20.57 | 20.82 | 20.49 | 20.73 | 5,336,138 | +0.31(+1.49%) |
Feb 22, 2019 | 20.50 | 20.62 | 20.19 | 20.42 | 5,461,920 | -0.02(-0.08%) |
Feb 21, 2019 | 20.71 | 20.88 | 20.33 | 20.44 | 3,506,426 | -0.31(-1.51%) |
Feb 20, 2019 | 20.74 | 20.94 | 20.68 | 20.75 | 2,273,919 | -0.02(-0.12%) |
Feb 19, 2019 | 20.68 | 20.85 | 20.50 | 20.78 | 3,631,322 | +0.10(+0.48%) |
Feb 15, 2019 | 20.72 | 20.92 | 20.63 | 20.68 | 3,684,274 | +0.12(+0.60%) |
Feb 14, 2019 | 20.52 | 20.82 | 20.40 | 20.56 | 3,248,557 | -0.16(-0.76%) |
Feb 13, 2019 | 20.74 | 20.79 | 20.27 | 20.71 | 3,372,514 | -0.02(-0.12%) |
Feb 12, 2019 | 20.50 | 20.89 | 20.42 | 20.74 | 3,520,769 | +0.25(+1.21%) |
Feb 11, 2019 | 20.50 | 20.56 | 20.31 | 20.49 | 3,975,723 | -0.05(-0.24%) |
Feb 08, 2019 | 20.43 | 20.76 | 20.33 | 20.54 | 4,815,547 | -0.02(-0.12%) |
Feb 07, 2019 | 20.25 | 20.58 | 20.19 | 20.57 | 4,348,345 | +0.20(+0.97%) |
Feb 06, 2019 | 20.70 | 20.78 | 20.13 | 20.37 | 5,072,718 | -0.44(-2.10%) |
Feb 05, 2019 | 20.87 | 20.97 | 20.65 | 20.80 | 3,326,118 | -0.05(-0.24%) |
Feb 04, 2019 | 20.57 | 20.89 | 20.48 | 20.85 | 2,581,787 | +0.23(+1.12%) |
Feb 01, 2019 | 20.99 | 21.09 | 20.47 | 20.62 | 3,761,980 | -0.36(-1.73%) |
Jan 31, 2019 | 20.78 | 21.16 | 20.72 | 20.99 | 4,097,467 | +0.16(+0.75%) |
Jan 30, 2019 | 21.02 | 21.09 | 20.81 | 20.83 | 3,314,011 | -0.20(-0.94%) |
Jan 29, 2019 | 21.23 | 21.27 | 20.80 | 21.03 | 5,122,987 | -0.23(-1.09%) |
Jan 28, 2019 | 21.04 | 21.28 | 20.86 | 21.26 | 3,963,269 | +0.07(+0.35%) |
Jan 25, 2019 | 21.08 | 21.37 | 20.97 | 21.18 | 3,673,485 | +0.35(+1.70%) |
Jan 24, 2019 | 20.85 | 20.89 | 20.64 | 20.83 | 2,618,014 | -0.11(-0.51%) |
Jan 23, 2019 | 20.65 | 21.03 | 20.48 | 20.94 | 5,397,112 | +0.36(+1.76%) |
Jan 22, 2019 | 20.71 | 21.07 | 20.38 | 20.57 | 7,236,622 | -0.88(-4.11%) |
Jan 18, 2019 | 21.16 | 21.69 | 21.15 | 21.46 | 4,378,773 | +0.35(+1.64%) |
Jan 17, 2019 | 20.41 | 21.12 | 20.40 | 21.11 | 4,253,031 | +0.56(+2.73%) |
Jan 16, 2019 | 20.42 | 20.70 | 20.38 | 20.55 | 4,337,620 | +0.00(+0.00%) |
Jan 15, 2019 | 20.89 | 20.93 | 20.52 | 20.55 | 4,706,850 | -0.35(-1.66%) |
Jan 14, 2019 | 20.68 | 21.22 | 20.63 | 20.89 | 4,113,826 | +0.07(+0.36%) |
Jan 11, 2019 | 20.33 | 21.01 | 20.21 | 20.82 | 5,466,042 | -0.01(-0.04%) |
Jan 10, 2019 | 20.76 | 20.94 | 20.33 | 20.83 | 7,771,196 | -0.67(-3.11%) |
Jan 09, 2019 | 20.95 | 21.89 | 20.88 | 21.50 | 7,280,924 | +0.69(+3.33%) |
Jan 08, 2019 | 21.84 | 22.04 | 20.46 | 20.80 | 10,820,144 | -0.91(-4.21%) |
Jan 07, 2019 | 20.69 | 22.07 | 20.69 | 21.72 | 10,965,361 | +0.96(+4.61%) |
Jan 04, 2019 | 21.34 | 21.34 | 20.55 | 20.76 | 10,164,273 | -0.32(-1.51%) |
Jan 03, 2019 | 20.94 | 21.28 | 20.77 | 21.08 | 6,516,247 | +0.03(+0.16%) |
Jan 02, 2019 | 20.68 | 21.25 | 20.68 | 21.05 | 6,384,921 | -0.01(-0.04%) |
Dec 31, 2018 | 21.03 | 21.19 | 20.79 | 21.06 | 4,679,571 | +0.11(+0.55%) |
Dec 28, 2018 | 21.42 | 21.48 | 20.84 | 20.94 | 5,568,261 | -0.43(-1.99%) |
Dec 27, 2018 | 20.88 | 21.37 | 20.51 | 21.37 | 5,410,997 | +0.26(+1.24%) |
Dec 26, 2018 | 20.25 | 21.12 | 20.22 | 21.10 | 4,191,843 | +0.93(+4.62%) |
Dec 24, 2018 | 20.07 | 20.36 | 19.96 | 20.17 | 3,929,371 | +0.07(+0.33%) |
Dec 21, 2018 | 20.48 | 20.97 | 20.06 | 20.11 | 9,964,612 | -0.37(-1.80%) |
Dec 20, 2018 | 20.51 | 20.90 | 20.26 | 20.48 | 7,939,396 | -0.10(-0.48%) |
Dec 19, 2018 | 20.94 | 20.98 | 20.39 | 20.57 | 10,553,003 | -0.32(-1.53%) |
Dec 18, 2018 | 21.02 | 21.15 | 20.51 | 20.89 | 9,075,609 | +0.08(+0.39%) |
Dec 17, 2018 | 21.50 | 21.65 | 20.71 | 20.81 | 8,523,628 | -0.94(-4.32%) |
Dec 14, 2018 | 21.59 | 22.18 | 21.47 | 21.75 | 6,725,247 | -0.02(-0.07%) |
Dec 13, 2018 | 22.50 | 22.55 | 21.51 | 21.77 | 8,444,412 | -0.69(-3.06%) |
Dec 12, 2018 | 22.45 | 22.64 | 22.01 | 22.45 | 5,697,760 | +0.26(+1.18%) |
Dec 11, 2018 | 22.40 | 22.87 | 22.03 | 22.19 | 5,112,189 | +0.16(+0.70%) |
Dec 10, 2018 | 22.08 | 22.26 | 21.67 | 22.04 | 6,666,578 | -0.02(-0.11%) |
Dec 07, 2018 | 22.47 | 22.72 | 22.01 | 22.06 | 5,892,222 | -0.51(-2.25%) |
Dec 06, 2018 | 21.78 | 22.61 | 21.59 | 22.57 | 7,236,801 | +0.56(+2.56%) |
Dec 04, 2018 | 23.01 | 23.25 | 21.78 | 22.00 | 12,464,053 | -1.03(-4.47%) |
Dec 03, 2018 | 22.38 | 23.05 | 22.38 | 23.03 | 7,747,384 | +0.73(+3.26%) |
Nov 30, 2018 | 21.70 | 22.46 | 21.70 | 22.31 | 6,758,402 | +0.52(+2.40%) |
Nov 29, 2018 | 22.32 | 22.36 | 21.51 | 21.78 | 4,655,973 | -0.40(-1.81%) |
Nov 28, 2018 | 21.53 | 22.21 | 21.34 | 22.18 | 5,707,361 | +0.55(+2.53%) |
Nov 27, 2018 | 21.55 | 21.82 | 21.29 | 21.64 | 5,318,798 | -0.01(-0.04%) |
Nov 26, 2018 | 21.48 | 21.70 | 21.24 | 21.64 | 7,652,120 | +0.39(+1.85%) |
Nov 23, 2018 | 21.11 | 21.37 | 20.98 | 21.25 | 4,298,966 | +0.16(+0.74%) |
Nov 21, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.94(+4.66%) | |
Nov 20, 2018 | 20.16 | 20.88 | 19.82 | 20.16 | 9,186,184 | -0.64(-3.07%) |
Nov 19, 2018 | 21.14 | 21.43 | 20.74 | 20.79 | 6,889,033 | -0.38(-1.78%) |
Nov 16, 2018 | 21.24 | 21.27 | 20.78 | 21.17 | 8,047,884 | -0.26(-1.22%) |
Nov 15, 2018 | 21.62 | 21.80 | 21.04 | 21.43 | 6,029,217 | -0.52(-2.38%) |
Nov 14, 2018 | 22.20 | 22.71 | 21.82 | 21.95 | 4,182,460 | -0.16(-0.74%) |
Nov 13, 2018 | 22.58 | 22.58 | 21.28 | 22.12 | 4,390,575 | -0.29(-1.28%) |
Nov 12, 2018 | 22.39 | 22.61 | 22.23 | 22.40 | 4,860,705 | -0.06(-0.25%) |
Nov 09, 2018 | 22.59 | 22.66 | 22.16 | 22.46 | 4,451,771 | -0.29(-1.26%) |
Nov 08, 2018 | 22.68 | 22.94 | 22.52 | 22.75 | 4,777,426 | +0.35(+1.57%) |
Nov 07, 2018 | 22.80 | 22.80 | 21.56 | 22.40 | 5,327,032 | -0.38(-1.65%) |
Nov 06, 2018 | 22.65 | 22.89 | 22.36 | 22.77 | 5,278,096 | +0.08(+0.36%) |
Nov 05, 2018 | 22.77 | 22.91 | 22.17 | 22.69 | 3,994,412 | -0.12(-0.54%) |
Nov 02, 2018 | 22.48 | 22.95 | 22.42 | 22.81 | 5,151,076 | +0.52(+2.35%) |
Nov 01, 2018 | 22.11 | 22.51 | 21.90 | 22.29 | 5,787,115 | -0.02(-0.11%) |
Oct 31, 2018 | 23.39 | 23.41 | 22.31 | 22.31 | 6,565,515 | -0.96(-4.14%) |
Oct 30, 2018 | 22.66 | 23.32 | 22.52 | 23.28 | 4,403,879 | +0.69(+3.04%) |
Oct 29, 2018 | 22.24 | 23.23 | 22.21 | 22.59 | 5,675,397 | +0.46(+2.07%) |
Oct 26, 2018 | 21.76 | 22.32 | 21.61 | 22.13 | 7,623,235 | +0.38(+1.73%) |
Oct 25, 2018 | 21.45 | 21.90 | 21.39 | 21.76 | 5,097,861 | +0.38(+1.76%) |
Oct 24, 2018 | 21.51 | 22.01 | 21.36 | 21.38 | 5,418,680 | -0.17(-0.80%) |
Oct 23, 2018 | 21.15 | 21.61 | 20.83 | 21.55 | 4,984,461 | +0.17(+0.80%) |
Oct 22, 2018 | 20.85 | 21.60 | 20.80 | 21.38 | 5,714,071 | +0.72(+3.48%) |
Oct 19, 2018 | 21.02 | 21.22 | 20.66 | 20.66 | 7,340,504 | -0.23(-1.10%) |
Oct 18, 2018 | 20.85 | 21.29 | 20.71 | 20.89 | 15,678,425 | -1.28(-5.79%) |
Oct 17, 2018 | 22.22 | 22.40 | 21.80 | 22.18 | 5,809,111 | -0.10(-0.44%) |
Oct 16, 2018 | 22.20 | 22.40 | 22.00 | 22.27 | 4,964,754 | +0.11(+0.48%) |
Oct 15, 2018 | 21.79 | 22.43 | 21.76 | 22.17 | 3,925,102 | +0.37(+1.69%) |
Oct 12, 2018 | 22.04 | 22.08 | 21.55 | 21.80 | 5,534,617 | +0.03(+0.15%) |
Oct 11, 2018 | 22.04 | 22.65 | 21.73 | 21.77 | 7,353,181 | -0.33(-1.48%) |
Oct 10, 2018 | 22.54 | 22.92 | 22.04 | 22.09 | 5,952,115 | -0.41(-1.82%) |
Oct 09, 2018 | 22.67 | 22.81 | 22.23 | 22.50 | 4,812,457 | -0.13(-0.57%) |
Oct 08, 2018 | 22.34 | 22.66 | 21.98 | 22.63 | 5,538,145 | +0.28(+1.23%) |
Oct 05, 2018 | 22.00 | 22.45 | 21.94 | 22.36 | 4,951,587 | +0.39(+1.77%) |
Oct 04, 2018 | 22.19 | 22.30 | 21.37 | 21.97 | 6,732,774 | -0.23(-1.02%) |
Oct 03, 2018 | 22.24 | 22.36 | 21.93 | 22.19 | 6,213,128 | +0.06(+0.29%) |
Oct 02, 2018 | 23.19 | 23.47 | 22.09 | 22.13 | 6,587,382 | -1.14(-4.91%) |
Oct 01, 2018 | 23.54 | 23.54 | 23.00 | 23.27 | 5,587,996 | -0.11(-0.45%) |
Sep 28, 2018 | 23.21 | 23.59 | 23.21 | 23.38 | 6,659,751 | +0.14(+0.59%) |
Sep 27, 2018 | 23.13 | 23.48 | 23.02 | 23.24 | 4,639,915 | +0.08(+0.35%) |
Sep 26, 2018 | 22.77 | 23.38 | 22.75 | 23.16 | 5,737,741 | +0.50(+2.22%) |
Sep 25, 2018 | 22.57 | 22.84 | 22.44 | 22.66 | 5,938,220 | +0.21(+0.94%) |
Sep 24, 2018 | 22.47 | 22.83 | 22.20 | 22.44 | 7,166,397 | -0.08(-0.36%) |
Sep 21, 2018 | 22.31 | 22.62 | 22.12 | 22.53 | 8,798,256 | +0.26(+1.16%) |
Sep 20, 2018 | 22.03 | 22.31 | 21.90 | 22.27 | 4,837,998 | +0.22(+0.99%) |
Sep 19, 2018 | 21.85 | 22.53 | 21.78 | 22.05 | 8,220,676 | +0.18(+0.82%) |
Sep 18, 2018 | 21.91 | 22.14 | 21.85 | 21.87 | 6,483,710 | -0.05(-0.22%) |
Sep 17, 2018 | 22.46 | 22.49 | 21.91 | 21.92 | 5,161,417 | -0.59(-2.63%) |
Sep 14, 2018 | 22.80 | 22.83 | 22.37 | 22.51 | 3,878,879 | -0.36(-1.59%) |
Sep 13, 2018 | 23.13 | 23.13 | 22.79 | 22.87 | 4,371,522 | -0.11(-0.46%) |
Sep 12, 2018 | 23.26 | 23.35 | 22.57 | 22.98 | 6,007,930 | -0.26(-1.12%) |
Sep 11, 2018 | 23.27 | 23.40 | 23.05 | 23.24 | 4,834,218 | -0.18(-0.76%) |
Sep 10, 2018 | 23.62 | 23.88 | 23.36 | 23.42 | 5,477,111 | -0.03(-0.14%) |
Sep 07, 2018 | 23.51 | 23.89 | 23.30 | 23.45 | 7,836,003 | -0.06(-0.28%) |
Sep 06, 2018 | 24.56 | 24.66 | 23.47 | 23.51 | 5,235,091 | -1.00(-4.10%) |
Sep 05, 2018 | 24.41 | 24.82 | 24.37 | 24.52 | 7,843,024 | -0.09(-0.36%) |
Sep 04, 2018 | 24.58 | 24.72 | 24.37 | 24.61 | 6,184,429 | +0.02(+0.07%) |
Aug 31, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.16(+0.66%) | |
Aug 30, 2018 | 24.59 | 24.95 | 24.34 | 24.43 | 3,553,483 | -0.42(-1.70%) |
Aug 29, 2018 | 24.62 | 25.01 | 24.18 | 24.85 | 6,394,439 | -0.03(-0.13%) |
Aug 28, 2018 | 24.76 | 25.07 | 24.49 | 24.88 | 6,433,339 | +0.42(+1.72%) |
Aug 27, 2018 | 24.04 | 25.22 | 24.04 | 24.46 | 9,069,393 | +0.44(+1.82%) |
Aug 24, 2018 | 24.03 | 24.46 | 23.15 | 24.02 | 23,036,816 | -2.26(-8.60%) |
Aug 23, 2018 | 26.22 | 26.49 | 25.97 | 26.29 | 9,523,809 | +0.19(+0.71%) |
Aug 22, 2018 | 26.32 | 26.72 | 25.98 | 26.10 | 5,298,305 | -0.08(-0.31%) |
Aug 21, 2018 | 26.30 | 26.48 | 25.90 | 26.18 | 4,910,773 | +0.11(+0.44%) |
Aug 20, 2018 | 25.28 | 26.12 | 25.22 | 26.07 | 6,113,655 | +0.72(+2.85%) |
Aug 17, 2018 | 24.84 | 25.45 | 24.83 | 25.35 | 4,681,929 | +0.43(+1.72%) |
Aug 16, 2018 | 25.46 | 25.70 | 24.51 | 24.92 | 6,408,360 | -0.24(-0.97%) |
Aug 15, 2018 | 26.25 | 26.25 | 24.84 | 25.16 | 8,254,089 | -1.34(-5.05%) |
Aug 14, 2018 | 25.21 | 26.51 | 25.18 | 26.50 | 6,191,542 | +1.26(+4.98%) |
Aug 13, 2018 | 25.51 | 25.65 | 25.11 | 25.24 | 2,936,807 | -0.15(-0.57%) |
Aug 10, 2018 | 25.12 | 25.65 | 25.10 | 25.39 | 4,238,629 | +0.12(+0.48%) |
Aug 09, 2018 | 25.22 | 25.56 | 25.12 | 25.26 | 3,603,148 | +0.24(+0.94%) |
Aug 08, 2018 | 24.90 | 25.18 | 24.57 | 25.03 | 3,367,435 | +0.15(+0.59%) |
Aug 07, 2018 | 24.75 | 25.07 | 24.64 | 24.88 | 2,457,116 | +0.19(+0.79%) |
Aug 06, 2018 | 24.49 | 24.77 | 24.48 | 24.69 | 3,289,113 | +0.10(+0.40%) |
Aug 03, 2018 | 24.45 | 24.90 | 24.04 | 24.59 | 3,969,341 | +0.23(+0.93%) |
Aug 02, 2018 | 23.56 | 24.45 | 23.55 | 24.37 | 3,850,411 | +0.70(+2.94%) |
Aug 01, 2018 | 24.35 | 24.68 | 23.64 | 23.67 | 4,600,737 | -0.78(-3.18%) |
Jul 31, 2018 | 24.30 | 24.63 | 24.17 | 24.45 | 3,595,623 | +0.24(+1.00%) |
Jul 30, 2018 | 23.85 | 24.41 | 23.85 | 24.20 | 3,436,249 | +0.36(+1.49%) |
Jul 27, 2018 | 24.58 | 24.75 | 23.77 | 23.85 | 3,318,212 | -0.58(-2.39%) |
Jul 26, 2018 | 24.49 | 24.88 | 24.15 | 24.43 | 3,667,347 | +0.06(+0.27%) |
Jul 25, 2018 | 23.95 | 24.39 | 23.90 | 24.37 | 4,727,672 | +0.43(+1.79%) |
Jul 24, 2018 | 24.43 | 24.50 | 23.65 | 23.94 | 8,032,908 | -0.41(-1.70%) |
Jul 23, 2018 | 24.61 | 24.84 | 24.29 | 24.35 | 4,533,416 | +0.00(+0.00%) |
Jul 20, 2018 | 24.79 | 24.95 | 24.32 | 24.35 | 3,746,370 | -0.53(-2.15%) |
Jul 19, 2018 | 24.41 | 24.98 | 24.37 | 24.88 | 4,447,986 | +0.45(+1.82%) |
Jul 18, 2018 | 24.29 | 24.54 | 24.18 | 24.44 | 4,548,369 | +0.21(+0.87%) |
Jul 17, 2018 | 23.90 | 24.28 | 23.85 | 24.23 | 5,422,798 | +0.34(+1.42%) |
Jul 16, 2018 | 23.82 | 23.98 | 23.47 | 23.89 | 6,965,526 | +0.06(+0.27%) |
Jul 13, 2018 | 23.95 | 24.34 | 23.71 | 23.82 | 5,761,636 | -0.15(-0.64%) |
Jul 12, 2018 | 24.22 | 24.46 | 23.92 | 23.98 | 9,163,132 | -0.49(-2.02%) |
Jul 11, 2018 | 25.01 | 25.04 | 24.36 | 24.47 | 4,909,521 | -0.66(-2.61%) |
Jul 10, 2018 | 24.67 | 25.21 | 24.62 | 25.13 | 4,572,208 | +0.35(+1.41%) |
Jul 09, 2018 | 25.26 | 25.48 | 24.45 | 24.78 | 7,103,641 | -0.35(-1.41%) |
Jul 06, 2018 | 25.40 | 25.51 | 24.60 | 25.13 | 8,336,909 | -0.27(-1.08%) |
Jul 05, 2018 | 26.09 | 26.09 | 25.33 | 25.40 | 5,325,714 | -0.51(-1.99%) |
Jul 03, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.41(+1.61%) | |
Jul 02, 2018 | 25.74 | 25.93 | 25.22 | 25.51 | 7,046,768 | -0.53(-2.04%) |
Jun 29, 2018 | 27.02 | 27.10 | 26.01 | 26.04 | 6,984,216 | -0.90(-3.34%) |
Jun 28, 2018 | 26.75 | 27.28 | 26.74 | 26.94 | 4,769,684 | +0.22(+0.81%) |
Jun 27, 2018 | 27.20 | 27.49 | 26.68 | 26.72 | 5,147,076 | -0.39(-1.45%) |
Jun 26, 2018 | 27.17 | 27.45 | 26.93 | 27.12 | 7,562,957 | +0.15(+0.57%) |
Jun 25, 2018 | 26.81 | 27.24 | 26.60 | 26.96 | 6,220,021 | +0.12(+0.45%) |
Jun 22, 2018 | 27.29 | 27.50 | 26.63 | 26.84 | 8,568,312 | -0.29(-1.07%) |
Jun 21, 2018 | 26.42 | 27.25 | 26.37 | 27.13 | 7,678,184 | +0.54(+2.03%) |
Jun 20, 2018 | 26.42 | 26.65 | 25.88 | 26.59 | 7,415,640 | +0.44(+1.69%) |
Jun 19, 2018 | 26.28 | 25.64 | 26.15 | 7,514,775 | -0.01(-0.03%) | |
Jun 18, 2018 | 25.42 | 26.26 | 25.34 | 26.16 | 6,063,160 | +0.73(+2.88%) |
Jun 15, 2018 | 25.19 | 25.19 | 25.43 | 6,644,136 | +0.24(+0.96%) | |
Jun 14, 2018 | 25.67 | 26.07 | 25.13 | 25.19 | 8,579,451 | -0.72(-2.79%) |
Jun 13, 2018 | 26.42 | 26.59 | 25.74 | 25.91 | 6,272,746 | -0.56(-2.13%) |
Jun 12, 2018 | 26.44 | 26.72 | 25.89 | 26.47 | 6,504,191 | +0.14(+0.55%) |
Jun 11, 2018 | 25.64 | 26.50 | 25.48 | 26.33 | 7,489,174 | +0.81(+3.18%) |
Jun 08, 2018 | 25.28 | 25.58 | 25.16 | 25.52 | 5,227,978 | +0.16(+0.63%) |
Jun 07, 2018 | 25.10 | 25.59 | 25.03 | 25.36 | 7,147,228 | +0.36(+1.45%) |
Jun 06, 2018 | 24.99 | 8,475,353 | -0.07(-0.29%) | |||
Jun 05, 2018 | 23.54 | 25.51 | 23.45 | 25.07 | 14,551,223 | +1.60(+6.82%) |
Jun 04, 2018 | 23.27 | 23.71 | 23.21 | 23.47 | 7,415,930 | +0.18(+0.79%) |