Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.42 | 25.83 | 25.36 | 25.82 | 5,363,000 | +0.43(+1.69%) |
Jun 27, 2019 | 24.89 | 25.42 | 24.75 | 25.39 | 4,000,385 | +0.50(+2.01%) |
Jun 26, 2019 | 24.52 | 24.97 | 24.41 | 24.89 | 2,900,776 | +0.50(+2.05%) |
Jun 25, 2019 | 24.39 | 24.61 | 24.16 | 24.39 | 3,881,103 | +0.09(+0.37%) |
Jun 24, 2019 | 24.39 | 24.57 | 24.27 | 24.30 | 3,207,103 | -0.03(-0.12%) |
Jun 21, 2019 | 24.13 | 24.70 | 24.08 | 24.33 | 7,645,400 | +0.18(+0.75%) |
Jun 20, 2019 | 23.98 | 24.16 | 23.87 | 24.15 | 5,488,605 | +0.46(+1.94%) |
Jun 19, 2019 | 23.56 | 23.76 | 23.47 | 23.69 | 3,527,467 | +0.16(+0.68%) |
Jun 18, 2019 | 23.00 | 23.60 | 22.92 | 23.53 | 2,675,183 | +0.65(+2.84%) |
Jun 17, 2019 | 22.97 | 23.00 | 22.68 | 22.88 | 2,029,737 | -0.10(-0.44%) |
Jun 14, 2019 | 23.12 | 23.12 | 22.91 | 22.98 | 3,169,700 | -0.21(-0.91%) |
Jun 13, 2019 | 22.80 | 23.20 | 22.68 | 23.19 | 2,556,232 | +0.53(+2.34%) |
Jun 12, 2019 | 23.00 | 23.04 | 22.56 | 22.66 | 3,782,093 | -0.35(-1.52%) |
Jun 11, 2019 | 23.44 | 23.50 | 22.74 | 23.01 | 3,638,034 | -0.28(-1.20%) |
Jun 10, 2019 | 23.71 | 23.89 | 23.26 | 23.29 | 3,316,665 | -0.25(-1.06%) |
Jun 07, 2019 | 23.32 | 23.61 | 23.27 | 23.54 | 3,830,500 | +0.26(+1.12%) |
Jun 06, 2019 | 23.00 | 23.37 | 22.89 | 23.28 | 3,888,546 | +0.30(+1.31%) |
Jun 05, 2019 | 22.60 | 22.98 | 22.59 | 22.98 | 3,029,224 | +0.43(+1.91%) |
Jun 04, 2019 | 22.22 | 22.59 | 22.14 | 22.55 | 3,671,722 | +0.43(+1.94%) |
Jun 03, 2019 | 21.88 | 22.15 | 21.75 | 22.12 | 4,911,493 | +0.22(+1.00%) |
May 31, 2019 | 21.84 | 22.05 | 21.83 | 21.90 | 3,339,800 | -0.10(-0.45%) |
May 30, 2019 | 22.02 | 22.17 | 21.92 | 22.00 | 1,953,450 | -0.03(-0.14%) |
May 29, 2019 | 21.94 | 22.14 | 21.70 | 22.03 | 3,148,253 | -0.11(-0.50%) |
May 28, 2019 | 22.24 | 22.42 | 22.13 | 22.14 | 3,021,470 | -0.11(-0.49%) |
May 24, 2019 | 22.33 | 22.52 | 22.14 | 22.25 | 3,100,900 | +0.04(+0.18%) |
May 23, 2019 | 22.07 | 22.34 | 21.99 | 22.21 | 2,597,392 | -0.16(-0.72%) |
May 22, 2019 | 22.40 | 22.64 | 22.35 | 22.37 | 3,268,552 | -0.01(-0.04%) |
May 21, 2019 | 22.11 | 22.38 | 22.08 | 22.38 | 3,556,660 | +0.37(+1.68%) |
May 20, 2019 | 21.91 | 22.17 | 21.82 | 22.01 | 3,670,067 | +0.05(+0.23%) |
May 17, 2019 | 21.82 | 22.32 | 21.75 | 21.96 | 4,402,000 | -0.16(-0.72%) |
May 16, 2019 | 22.12 | 22.36 | 22.04 | 22.12 | 3,313,312 | +0.11(+0.50%) |
May 15, 2019 | 21.64 | 22.11 | 21.64 | 22.01 | 3,617,624 | +0.15(+0.69%) |
May 14, 2019 | 21.64 | 22.10 | 21.54 | 21.86 | 2,798,913 | +0.35(+1.63%) |
May 13, 2019 | 21.90 | 22.09 | 21.43 | 21.51 | 3,826,045 | -0.97(-4.31%) |
May 10, 2019 | 21.94 | 22.57 | 21.76 | 22.48 | 3,757,000 | +0.39(+1.77%) |
May 09, 2019 | 22.17 | 22.24 | 21.88 | 22.09 | 3,459,723 | -0.30(-1.34%) |
May 08, 2019 | 22.24 | 22.67 | 22.13 | 22.39 | 2,985,130 | +0.10(+0.45%) |
May 07, 2019 | 22.27 | 22.53 | 22.04 | 22.29 | 3,446,136 | -0.10(-0.45%) |
May 06, 2019 | 21.88 | 22.46 | 21.81 | 22.39 | 3,259,226 | -0.02(-0.09%) |
May 03, 2019 | 21.98 | 22.44 | 21.77 | 22.41 | 4,554,700 | +0.50(+2.28%) |
May 02, 2019 | 21.92 | 22.21 | 21.77 | 21.91 | 5,842,380 | +0.45(+2.10%) |
May 01, 2019 | 21.50 | 22.16 | 21.44 | 21.46 | 7,356,652 | -0.02(-0.09%) |
Apr 30, 2019 | 21.30 | 21.52 | 20.72 | 21.48 | 7,125,648 | +0.30(+1.42%) |
Apr 29, 2019 | 20.68 | 20.89 | 20.66 | 21.18 | 2,848,361 | +0.50(+2.42%) |
Apr 26, 2019 | 20.60 | 20.72 | 20.51 | 20.68 | 2,943,900 | +0.04(+0.19%) |
Apr 25, 2019 | 21.00 | 21.05 | 20.61 | 20.64 | 3,747,731 | -0.46(-2.18%) |
Apr 24, 2019 | 20.77 | 21.26 | 20.73 | 21.10 | 5,382,484 | +0.42(+2.03%) |
Apr 23, 2019 | 20.40 | 20.78 | 20.37 | 20.68 | 4,009,874 | +0.40(+1.97%) |
Apr 22, 2019 | 19.93 | 20.34 | 19.89 | 20.28 | 3,370,523 | +0.24(+1.20%) |
Apr 18, 2019 | 19.98 | 20.16 | 19.94 | 20.04 | 4,445,500 | +0.12(+0.60%) |
Apr 17, 2019 | 20.00 | 20.18 | 19.68 | 19.92 | 10,357,856 | -0.76(-3.68%) |
Apr 16, 2019 | 20.68 | 20.84 | 20.55 | 20.68 | 3,479,219 | +0.13(+0.63%) |
Apr 15, 2019 | 20.70 | 20.80 | 20.53 | 20.55 | 3,988,301 | -0.16(-0.77%) |
Apr 12, 2019 | 20.54 | 20.80 | 20.49 | 20.71 | 3,624,800 | +0.34(+1.67%) |
Apr 11, 2019 | 20.11 | 20.47 | 20.08 | 20.37 | 4,173,700 | +0.29(+1.44%) |
Apr 10, 2019 | 20.00 | 20.28 | 19.99 | 20.08 | 4,003,938 | +0.08(+0.40%) |
Apr 09, 2019 | 20.09 | 20.10 | 19.80 | 20.00 | 4,124,896 | -0.26(-1.28%) |
Apr 08, 2019 | 19.96 | 20.33 | 19.77 | 20.26 | 4,299,038 | +0.15(+0.75%) |
Apr 05, 2019 | 19.94 | 20.17 | 19.90 | 20.11 | 8,900,000 | +0.24(+1.21%) |
Apr 04, 2019 | 19.55 | 19.91 | 19.54 | 19.87 | 3,713,985 | +0.29(+1.48%) |
Apr 03, 2019 | 19.88 | 19.92 | 19.46 | 19.58 | 4,383,298 | -0.17(-0.86%) |
Apr 02, 2019 | 19.64 | 19.89 | 19.57 | 19.75 | 3,481,564 | +0.09(+0.46%) |
Apr 01, 2019 | 19.35 | 19.68 | 19.27 | 19.66 | 6,698,570 | +0.55(+2.88%) |
Mar 29, 2019 | 19.25 | 19.49 | 19.06 | 19.11 | 4,664,800 | -0.02(-0.10%) |
Mar 28, 2019 | 18.98 | 19.21 | 18.89 | 19.13 | 2,923,842 | +0.21(+1.11%) |
Mar 27, 2019 | 18.85 | 19.07 | 18.73 | 18.92 | 3,166,701 | +0.12(+0.64%) |
Mar 26, 2019 | 18.78 | 18.93 | 18.59 | 18.80 | 3,416,855 | +0.20(+1.08%) |
Mar 25, 2019 | 18.68 | 18.99 | 18.58 | 18.60 | 3,911,332 | -0.12(-0.64%) |
Mar 22, 2019 | 19.06 | 19.22 | 18.43 | 18.72 | 4,364,400 | -0.48(-2.50%) |
Mar 21, 2019 | 18.95 | 19.30 | 18.95 | 19.20 | 3,916,449 | +0.12(+0.63%) |
Mar 20, 2019 | 19.08 | 19.21 | 18.96 | 19.08 | 3,572,671 | -0.04(-0.21%) |
Mar 19, 2019 | 19.28 | 19.48 | 19.02 | 19.12 | 4,348,954 | -0.11(-0.57%) |
Mar 18, 2019 | 19.03 | 19.34 | 18.95 | 19.23 | 4,272,467 | +0.24(+1.26%) |
Mar 15, 2019 | 18.93 | 19.12 | 18.86 | 18.99 | 6,252,100 | +0.04(+0.21%) |
Mar 14, 2019 | 18.91 | 19.20 | 18.91 | 18.95 | 3,734,817 | +0.00(+0.00%) |
Mar 13, 2019 | 18.92 | 19.11 | 18.85 | 18.95 | 4,015,367 | +0.08(+0.42%) |
Mar 12, 2019 | 18.80 | 18.95 | 18.64 | 18.87 | 5,101,398 | +0.06(+0.32%) |
Mar 11, 2019 | 18.24 | 18.93 | 18.22 | 18.81 | 4,996,840 | +0.32(+1.73%) |
Mar 08, 2019 | 18.21 | 18.72 | 18.11 | 18.49 | 4,618,000 | +0.17(+0.93%) |
Mar 07, 2019 | 18.56 | 18.62 | 18.03 | 18.32 | 4,455,077 | -0.29(-1.56%) |
Mar 06, 2019 | 18.61 | 18.94 | 18.52 | 18.61 | 4,824,699 | +0.00(+0.00%) |
Mar 05, 2019 | 18.54 | 18.82 | 18.45 | 18.61 | 4,821,847 | +0.12(+0.65%) |
Mar 04, 2019 | 18.88 | 19.16 | 18.45 | 18.49 | 3,939,741 | -0.21(-1.12%) |
Mar 01, 2019 | 18.61 | 18.73 | 18.38 | 18.70 | 4,746,400 | +0.21(+1.14%) |
Feb 28, 2019 | 18.54 | 18.68 | 18.41 | 18.49 | 3,300,671 | -0.14(-0.75%) |
Feb 27, 2019 | 18.38 | 18.77 | 18.38 | 18.63 | 4,039,408 | +0.21(+1.14%) |
Feb 26, 2019 | 18.35 | 18.69 | 18.25 | 18.42 | 5,376,996 | +0.01(+0.05%) |
Feb 25, 2019 | 18.35 | 18.50 | 18.24 | 18.41 | 4,930,857 | +0.13(+0.71%) |
Feb 22, 2019 | 18.35 | 18.40 | 17.93 | 18.28 | 4,071,000 | +0.04(+0.22%) |
Feb 21, 2019 | 18.35 | 18.57 | 18.17 | 18.24 | 4,399,328 | -0.15(-0.82%) |
Feb 20, 2019 | 18.06 | 18.56 | 17.98 | 18.39 | 4,890,051 | +0.33(+1.83%) |
Feb 19, 2019 | 17.72 | 18.25 | 17.70 | 18.06 | 6,580,651 | +0.51(+2.91%) |
Feb 15, 2019 | 17.63 | 17.84 | 17.51 | 17.55 | 4,910,500 | +0.06(+0.34%) |
Feb 14, 2019 | 17.84 | 17.88 | 17.46 | 17.49 | 3,977,461 | -0.40(-2.24%) |
Feb 13, 2019 | 18.00 | 18.25 | 17.88 | 17.89 | 4,690,989 | -0.03(-0.17%) |
Feb 12, 2019 | 17.60 | 18.05 | 17.60 | 17.92 | 5,973,150 | +0.43(+2.46%) |
Feb 11, 2019 | 17.30 | 17.94 | 17.30 | 17.49 | 8,884,049 | +0.39(+2.28%) |
Feb 08, 2019 | 18.10 | 18.20 | 16.66 | 17.10 | 9,983,000 | -0.58(-3.28%) |
Feb 07, 2019 | 18.23 | 18.28 | 17.34 | 17.68 | 6,944,309 | -0.64(-3.49%) |
Feb 06, 2019 | 18.36 | 18.87 | 17.85 | 18.32 | 10,541,928 | -0.49(-2.60%) |
Feb 05, 2019 | 18.76 | 18.99 | 18.67 | 18.81 | 3,252,352 | +0.08(+0.43%) |
Feb 04, 2019 | 18.51 | 18.74 | 18.34 | 18.73 | 4,688,186 | +0.23(+1.24%) |
Feb 01, 2019 | 18.88 | 18.99 | 18.41 | 18.50 | 5,306,700 | -0.32(-1.70%) |
Jan 31, 2019 | 18.64 | 18.95 | 18.62 | 18.82 | 3,723,182 | +0.11(+0.59%) |
Jan 30, 2019 | 18.65 | 18.93 | 18.30 | 18.71 | 4,591,427 | +0.32(+1.74%) |
Jan 29, 2019 | 18.40 | 18.68 | 18.32 | 18.39 | 5,557,776 | +0.13(+0.71%) |
Jan 28, 2019 | 18.30 | 18.52 | 18.06 | 18.26 | 3,779,223 | -0.28(-1.51%) |
Jan 25, 2019 | 18.60 | 18.90 | 18.50 | 18.54 | 7,882,600 | +0.14(+0.76%) |
Jan 24, 2019 | 18.05 | 18.56 | 17.59 | 18.40 | 7,354,222 | +0.35(+1.94%) |
Jan 23, 2019 | 17.28 | 18.30 | 17.28 | 18.05 | 13,053,319 | +0.96(+5.62%) |
Jan 22, 2019 | 16.70 | 17.49 | 16.12 | 17.09 | 42,344,368 | -3.25(-15.98%) |
Jan 18, 2019 | 20.37 | 20.61 | 20.22 | 20.34 | 6,283,700 | +0.16(+0.79%) |
Jan 17, 2019 | 20.00 | 20.37 | 20.00 | 20.18 | 5,377,103 | +0.08(+0.40%) |
Jan 16, 2019 | 20.10 | 20.37 | 19.83 | 20.10 | 5,296,007 | +0.03(+0.15%) |
Jan 15, 2019 | 19.33 | 20.30 | 19.03 | 20.07 | 12,567,588 | +0.70(+3.61%) |
Jan 14, 2019 | 19.29 | 19.53 | 19.04 | 19.37 | 3,822,469 | -0.31(-1.58%) |
Jan 11, 2019 | 19.35 | 19.79 | 19.35 | 19.68 | 2,762,400 | +0.07(+0.36%) |
Jan 10, 2019 | 19.43 | 19.72 | 18.95 | 19.61 | 3,843,190 | +0.09(+0.46%) |
Jan 09, 2019 | 19.72 | 19.82 | 19.47 | 19.52 | 3,162,137 | +0.05(+0.26%) |
Jan 08, 2019 | 19.63 | 19.76 | 19.43 | 19.47 | 4,037,702 | +0.06(+0.31%) |
Jan 07, 2019 | 18.93 | 19.50 | 18.78 | 19.41 | 4,654,842 | +0.45(+2.37%) |
Jan 04, 2019 | 18.67 | 19.35 | 18.62 | 18.96 | 5,840,500 | +0.53(+2.88%) |
Jan 03, 2019 | 18.59 | 18.62 | 18.00 | 18.43 | 6,022,476 | -0.13(-0.70%) |
Jan 02, 2019 | 16.65 | 18.60 | 16.54 | 18.56 | 11,170,487 | +1.70(+10.08%) |
Dec 31, 2018 | 16.78 | 16.91 | 16.35 | 16.86 | 5,099,500 | +0.10(+0.60%) |
Dec 28, 2018 | 17.10 | 17.26 | 16.69 | 16.76 | 2,868,900 | -0.27(-1.59%) |
Dec 27, 2018 | 16.58 | 17.04 | 16.25 | 17.03 | 3,833,370 | +0.19(+1.13%) |
Dec 26, 2018 | 16.29 | 16.84 | 15.63 | 16.84 | 4,760,934 | +0.70(+4.34%) |
Dec 24, 2018 | 16.73 | 16.84 | 16.10 | 16.14 | 2,468,200 | -0.84(-4.95%) |
Dec 21, 2018 | 17.50 | 17.95 | 16.91 | 16.98 | 10,688,400 | -0.58(-3.30%) |
Dec 20, 2018 | 18.09 | 18.16 | 17.29 | 17.56 | 5,992,914 | -0.36(-2.01%) |
Dec 19, 2018 | 18.67 | 18.99 | 17.85 | 17.92 | 5,328,918 | -0.78(-4.17%) |
Dec 18, 2018 | 19.38 | 19.55 | 18.61 | 18.70 | 4,571,657 | -0.45(-2.35%) |
Dec 17, 2018 | 19.66 | 20.06 | 18.96 | 19.15 | 5,956,808 | -0.59(-2.99%) |
Dec 14, 2018 | 19.80 | 20.18 | 19.65 | 19.74 | 6,389,000 | -0.20(-1.00%) |
Dec 13, 2018 | 20.30 | 20.49 | 19.82 | 19.94 | 2,903,423 | -0.32(-1.58%) |
Dec 12, 2018 | 20.50 | 20.62 | 20.17 | 20.26 | 4,297,614 | +0.12(+0.60%) |
Dec 11, 2018 | 20.32 | 20.67 | 19.82 | 20.14 | 3,733,818 | +0.25(+1.26%) |
Dec 10, 2018 | 20.23 | 20.35 | 19.48 | 19.89 | 5,585,428 | -0.40(-1.97%) |
Dec 07, 2018 | 20.55 | 20.78 | 20.21 | 20.29 | 4,059,000 | -0.24(-1.17%) |
Dec 06, 2018 | 20.38 | 20.71 | 20.17 | 20.53 | 5,164,997 | -0.32(-1.53%) |
Dec 04, 2018 | 21.52 | 21.67 | 20.59 | 20.85 | 4,588,500 | -0.67(-3.11%) |
Dec 03, 2018 | 21.58 | 21.74 | 21.06 | 21.52 | 6,172,127 | +0.04(+0.19%) |
Nov 30, 2018 | 21.26 | 21.49 | 20.93 | 21.48 | 4,514,500 | +0.14(+0.66%) |
Nov 29, 2018 | 20.75 | 21.69 | 20.55 | 21.34 | 8,138,241 | +0.52(+2.50%) |
Nov 28, 2018 | 20.45 | 20.97 | 20.32 | 20.82 | 3,230,888 | +0.44(+2.16%) |
Nov 27, 2018 | 20.26 | 20.41 | 20.01 | 20.38 | 4,917,013 | -0.08(-0.39%) |
Nov 26, 2018 | 20.71 | 20.77 | 20.32 | 20.46 | 2,679,654 | -0.04(-0.20%) |
Nov 23, 2018 | 20.36 | 20.55 | 20.29 | 20.50 | 1,396,000 | +0.01(+0.05%) |
Nov 21, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.65(+3.28%) | |
Nov 20, 2018 | 19.98 | 20.35 | 19.75 | 19.84 | 4,504,862 | -0.50(-2.46%) |
Nov 19, 2018 | 20.15 | 21.30 | 19.90 | 20.34 | 8,067,245 | +0.19(+0.94%) |
Nov 16, 2018 | 20.50 | 20.62 | 20.01 | 20.15 | 5,310,800 | -0.51(-2.47%) |
Nov 15, 2018 | 20.09 | 20.73 | 19.82 | 20.66 | 3,780,814 | +0.32(+1.57%) |
Nov 14, 2018 | 20.41 | 20.71 | 20.10 | 20.34 | 5,339,251 | +0.23(+1.14%) |
Nov 13, 2018 | 20.11 | 20.64 | 19.92 | 20.11 | 5,076,698 | +0.03(+0.15%) |
Nov 12, 2018 | 20.65 | 20.68 | 20.02 | 20.08 | 4,039,030 | -0.69(-3.32%) |
Nov 09, 2018 | 20.83 | 21.03 | 20.44 | 20.77 | 3,391,900 | -0.28(-1.33%) |
Nov 08, 2018 | 21.10 | 21.23 | 20.77 | 21.05 | 9,116,675 | -0.09(-0.43%) |
Nov 07, 2018 | 21.04 | 21.34 | 20.87 | 21.14 | 5,602,870 | +0.22(+1.05%) |
Nov 06, 2018 | 20.77 | 21.25 | 20.70 | 20.92 | 7,787,969 | +0.16(+0.77%) |
Nov 05, 2018 | 20.92 | 21.03 | 20.13 | 20.76 | 6,611,566 | -0.40(-1.89%) |
Nov 02, 2018 | 21.44 | 21.72 | 21.00 | 21.16 | 4,190,200 | -0.11(-0.52%) |
Nov 01, 2018 | 20.40 | 21.40 | 20.21 | 21.27 | 7,375,309 | +0.94(+4.62%) |
Oct 31, 2018 | 21.05 | 21.05 | 20.29 | 20.33 | 8,728,492 | +0.63(+3.20%) |
Oct 30, 2018 | 19.58 | 19.89 | 18.89 | 19.70 | 5,597,190 | +0.48(+2.50%) |
Oct 29, 2018 | 20.20 | 20.20 | 18.86 | 19.22 | 4,149,035 | -0.62(-3.13%) |
Oct 26, 2018 | 19.61 | 19.98 | 19.27 | 19.84 | 2,636,300 | -0.11(-0.55%) |
Oct 25, 2018 | 19.97 | 20.12 | 19.70 | 19.95 | 3,066,386 | +0.08(+0.40%) |
Oct 24, 2018 | 20.67 | 20.78 | 19.84 | 19.87 | 3,808,277 | -0.78(-3.78%) |
Oct 23, 2018 | 21.03 | 21.19 | 20.38 | 20.65 | 6,521,093 | -0.80(-3.73%) |
Oct 22, 2018 | 21.89 | 21.89 | 21.03 | 21.45 | 4,509,979 | -0.43(-1.97%) |
Oct 19, 2018 | 22.05 | 22.14 | 21.42 | 21.88 | 4,092,800 | -0.15(-0.68%) |
Oct 18, 2018 | 22.42 | 22.70 | 22.00 | 22.03 | 3,290,411 | -0.49(-2.18%) |
Oct 17, 2018 | 22.23 | 22.58 | 21.98 | 22.52 | 3,538,424 | +0.33(+1.49%) |
Oct 16, 2018 | 21.66 | 22.22 | 21.58 | 22.19 | 3,442,253 | +0.71(+3.31%) |
Oct 15, 2018 | 21.66 | 21.86 | 21.46 | 21.48 | 3,493,592 | -0.13(-0.60%) |
Oct 12, 2018 | 21.65 | 21.68 | 21.16 | 21.61 | 3,662,000 | +0.44(+2.08%) |
Oct 11, 2018 | 21.60 | 21.88 | 21.10 | 21.17 | 4,482,740 | -0.58(-2.67%) |
Oct 10, 2018 | 22.77 | 22.83 | 21.71 | 21.75 | 3,882,595 | -1.09(-4.77%) |
Oct 09, 2018 | 23.40 | 23.45 | 22.58 | 22.84 | 4,624,585 | -0.56(-2.39%) |
Oct 08, 2018 | 22.35 | 23.60 | 22.35 | 23.40 | 6,889,561 | +1.56(+7.14%) |
Oct 05, 2018 | 22.16 | 22.43 | 21.77 | 21.84 | 4,012,900 | -0.37(-1.67%) |
Oct 04, 2018 | 22.27 | 22.41 | 22.05 | 22.21 | 1,641,371 | -0.07(-0.31%) |
Oct 03, 2018 | 22.22 | 22.40 | 22.04 | 22.28 | 1,533,673 | +0.09(+0.41%) |
Oct 02, 2018 | 22.20 | 22.23 | 21.98 | 22.19 | 1,582,941 | +0.05(+0.23%) |
Oct 01, 2018 | 22.10 | 22.21 | 21.86 | 22.14 | 3,185,184 | +0.13(+0.59%) |
Sep 28, 2018 | 21.87 | 22.25 | 21.75 | 22.01 | 2,339,900 | +0.09(+0.41%) |
Sep 27, 2018 | 21.56 | 22.00 | 21.51 | 21.92 | 2,171,016 | +0.38(+1.76%) |
Sep 26, 2018 | 22.10 | 22.17 | 21.44 | 21.54 | 2,635,103 | -0.54(-2.45%) |
Sep 25, 2018 | 21.75 | 22.23 | 21.67 | 22.08 | 3,441,995 | +0.46(+2.13%) |
Sep 24, 2018 | 22.72 | 22.72 | 21.53 | 21.62 | 4,325,214 | -1.26(-5.51%) |
Sep 21, 2018 | 22.64 | 23.09 | 22.61 | 22.88 | 6,140,700 | +0.28(+1.24%) |
Sep 20, 2018 | 22.92 | 22.99 | 22.52 | 22.60 | 2,482,672 | -0.22(-0.96%) |
Sep 19, 2018 | 23.00 | 23.13 | 22.77 | 22.82 | 2,325,826 | -0.17(-0.74%) |
Sep 18, 2018 | 22.84 | 23.00 | 22.46 | 22.99 | 2,531,475 | +0.27(+1.19%) |
Sep 17, 2018 | 22.30 | 22.85 | 22.19 | 22.72 | 3,814,262 | +0.03(+0.13%) |
Sep 14, 2018 | 22.48 | 22.77 | 22.48 | 22.69 | 2,516,200 | +0.19(+0.84%) |
Sep 13, 2018 | 22.75 | 22.96 | 22.49 | 22.50 | 3,814,329 | -0.19(-0.84%) |
Sep 12, 2018 | 22.27 | 22.75 | 22.26 | 22.69 | 2,102,993 | +0.47(+2.12%) |
Sep 11, 2018 | 21.98 | 22.36 | 21.82 | 22.22 | 2,424,005 | +0.23(+1.05%) |
Sep 10, 2018 | 21.99 | 22.20 | 21.94 | 21.99 | 2,223,519 | +0.07(+0.32%) |
Sep 07, 2018 | 21.83 | 22.10 | 21.74 | 21.92 | 1,811,800 | +0.00(+0.00%) |
Sep 06, 2018 | 22.12 | 22.41 | 21.86 | 21.92 | 1,772,855 | -0.24(-1.08%) |
Sep 05, 2018 | 22.10 | 22.20 | 21.95 | 22.16 | 1,770,902 | +0.07(+0.32%) |
Sep 04, 2018 | 22.16 | 22.20 | 21.96 | 22.09 | 2,530,488 | -0.29(-1.30%) |
Aug 31, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.31(+1.40%) | |
Aug 30, 2018 | 22.07 | 22.46 | 21.90 | 22.07 | 3,492,012 | -0.10(-0.45%) |
Aug 29, 2018 | 21.95 | 22.25 | 21.82 | 22.17 | 2,735,189 | +0.27(+1.23%) |
Aug 28, 2018 | 22.20 | 22.21 | 21.59 | 21.90 | 2,150,042 | -0.16(-0.73%) |
Aug 27, 2018 | 22.04 | 22.34 | 21.99 | 22.06 | 4,022,184 | -0.17(-0.76%) |
Aug 24, 2018 | 21.30 | 22.36 | 21.25 | 22.23 | 7,383,200 | +1.00(+4.71%) |
Aug 23, 2018 | 21.43 | 21.43 | 21.04 | 21.23 | 2,117,283 | -0.20(-0.93%) |
Aug 22, 2018 | 21.58 | 21.64 | 21.41 | 21.43 | 2,232,303 | -0.13(-0.60%) |
Aug 21, 2018 | 21.16 | 21.60 | 21.16 | 21.56 | 2,260,764 | +0.36(+1.70%) |
Aug 20, 2018 | 20.99 | 21.26 | 20.95 | 21.20 | 1,962,170 | +0.32(+1.53%) |
Aug 17, 2018 | 20.67 | 20.97 | 20.63 | 20.88 | 1,562,700 | +0.18(+0.87%) |
Aug 16, 2018 | 20.55 | 20.82 | 20.51 | 20.70 | 1,663,350 | +0.36(+1.77%) |
Aug 15, 2018 | 20.56 | 20.56 | 20.09 | 20.34 | 3,149,776 | -0.35(-1.69%) |
Aug 14, 2018 | 20.50 | 20.77 | 20.44 | 20.69 | 1,818,621 | +0.28(+1.37%) |
Aug 13, 2018 | 20.79 | 20.86 | 20.34 | 20.41 | 2,331,069 | -0.40(-1.92%) |
Aug 10, 2018 | 20.61 | 20.89 | 20.48 | 20.81 | 2,100,400 | +0.04(+0.19%) |
Aug 09, 2018 | 20.78 | 21.20 | 20.76 | 20.77 | 2,069,837 | -0.14(-0.67%) |
Aug 08, 2018 | 21.00 | 21.01 | 20.79 | 20.91 | 2,299,941 | -0.04(-0.19%) |
Aug 07, 2018 | 21.17 | 21.25 | 20.92 | 20.95 | 2,450,869 | -0.23(-1.09%) |
Aug 06, 2018 | 21.16 | 21.34 | 21.08 | 21.18 | 1,779,047 | -0.05(-0.24%) |
Aug 03, 2018 | 21.02 | 21.28 | 20.95 | 21.23 | 1,915,200 | +0.16(+0.76%) |
Aug 02, 2018 | 21.21 | 21.32 | 20.96 | 21.07 | 3,698,205 | -0.34(-1.59%) |
Aug 01, 2018 | 21.68 | 21.69 | 21.20 | 21.41 | 6,939,860 | -0.28(-1.29%) |
Jul 31, 2018 | 21.30 | 21.80 | 20.86 | 21.69 | 4,012,761 | +0.83(+3.98%) |
Jul 30, 2018 | 21.33 | 21.58 | 20.80 | 20.86 | 5,301,934 | -0.56(-2.61%) |
Jul 27, 2018 | 21.33 | 21.49 | 21.13 | 21.42 | 4,348,000 | +0.04(+0.19%) |
Jul 26, 2018 | 20.69 | 21.55 | 20.49 | 21.38 | 7,081,040 | +2.12(+11.01%) |
Jul 25, 2018 | 19.40 | 19.42 | 18.96 | 19.26 | 2,469,131 | -0.17(-0.87%) |
Jul 24, 2018 | 19.17 | 19.51 | 19.09 | 19.43 | 3,077,892 | +0.44(+2.32%) |
Jul 23, 2018 | 19.00 | 19.08 | 18.88 | 18.99 | 2,215,054 | -0.04(-0.21%) |
Jul 20, 2018 | 19.20 | 18.97 | 19.03 | 2,637,232 | -0.14(-0.73%) | |
Jul 19, 2018 | 19.56 | 19.71 | 19.14 | 19.17 | 5,456,990 | -0.51(-2.59%) |
Jul 18, 2018 | 19.22 | 19.71 | 19.12 | 19.68 | 6,410,565 | +0.44(+2.29%) |
Jul 17, 2018 | 19.03 | 19.36 | 18.93 | 19.24 | 6,901,310 | +0.04(+0.21%) |
Jul 16, 2018 | 19.80 | 19.80 | 18.88 | 19.20 | 15,983,801 | +1.82(+10.47%) |
Jul 13, 2018 | 17.28 | 17.43 | 17.17 | 17.38 | 1,890,596 | +0.08(+0.46%) |
Jul 12, 2018 | 17.25 | 17.39 | 17.00 | 17.30 | 2,781,085 | +0.21(+1.23%) |
Jul 11, 2018 | 17.47 | 17.48 | 17.05 | 17.09 | 2,235,511 | -0.65(-3.66%) |
Jul 10, 2018 | 17.79 | 17.86 | 17.50 | 17.74 | 2,607,670 | -0.05(-0.28%) |
Jul 09, 2018 | 17.36 | 17.81 | 17.29 | 17.79 | 4,395,250 | +0.56(+3.25%) |
Jul 06, 2018 | 17.11 | 17.34 | 16.89 | 17.23 | 2,041,581 | +0.16(+0.94%) |
Jul 05, 2018 | 17.00 | 17.18 | 16.91 | 17.07 | 2,326,022 | +0.17(+1.01%) |
Jul 03, 2018 | 16.90 | 16.90 | 16.90 | 0 | +0.04(+0.24%) |