Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.21 | 17.39 | 17.07 | 17.27 | 3,917,237 | +0.12(+0.72%) |
Jul 30, 2019 | 16.74 | 17.41 | 16.57 | 17.14 | 4,119,099 | +0.31(+1.87%) |
Jul 29, 2019 | 17.14 | 17.14 | 16.66 | 16.83 | 3,332,427 | -0.20(-1.20%) |
Jul 26, 2019 | 17.04 | 17.33 | 16.87 | 17.04 | 3,943,548 | -0.02(-0.12%) |
Jul 25, 2019 | 17.68 | 17.75 | 17.01 | 17.06 | 3,954,321 | -0.56(-3.18%) |
Jul 24, 2019 | 17.84 | 18.05 | 17.61 | 17.62 | 1,953,153 | -0.26(-1.45%) |
Jul 23, 2019 | 17.74 | 17.90 | 17.68 | 17.88 | 1,827,688 | +0.13(+0.73%) |
Jul 22, 2019 | 17.78 | 17.85 | 17.56 | 17.75 | 2,490,389 | -0.07(-0.38%) |
Jul 19, 2019 | 17.76 | 17.92 | 17.62 | 17.81 | 4,411,731 | +0.05(+0.31%) |
Jul 18, 2019 | 18.14 | 18.22 | 17.50 | 17.76 | 5,835,616 | -0.43(-2.37%) |
Jul 17, 2019 | 18.40 | 18.49 | 18.10 | 18.19 | 3,649,436 | -0.22(-1.19%) |
Jul 16, 2019 | 18.80 | 19.02 | 18.28 | 18.41 | 3,755,339 | -0.40(-2.14%) |
Jul 15, 2019 | 19.03 | 19.13 | 18.76 | 18.81 | 2,499,802 | -0.12(-0.61%) |
Jul 12, 2019 | 18.96 | 19.00 | 18.83 | 18.93 | 3,303,491 | +0.06(+0.33%) |
Jul 11, 2019 | 18.90 | 18.94 | 18.64 | 18.87 | 2,629,941 | -0.01(-0.04%) |
Jul 10, 2019 | 18.55 | 19.04 | 18.52 | 18.87 | 3,184,402 | +0.55(+3.02%) |
Jul 09, 2019 | 17.76 | 18.38 | 17.64 | 18.32 | 3,779,228 | +0.53(+3.00%) |
Jul 08, 2019 | 18.16 | 18.16 | 17.78 | 17.79 | 4,868,091 | -0.44(-2.44%) |
Jul 05, 2019 | 18.27 | 18.41 | 18.05 | 18.23 | 3,681,347 | +0.06(+0.34%) |
Jul 03, 2019 | 18.24 | 18.31 | 18.07 | 18.17 | 1,535,432 | +0.01(+0.07%) |
Jul 02, 2019 | 18.50 | 18.50 | 18.08 | 18.16 | 3,180,773 | -0.27(-1.45%) |
Jul 01, 2019 | 18.62 | 18.82 | 18.27 | 18.42 | 2,575,209 | +0.00(+0.00%) |
Jun 28, 2019 | 18.37 | 18.49 | 18.20 | 18.42 | 3,224,290 | +0.10(+0.52%) |
Jun 27, 2019 | 18.96 | 19.05 | 18.29 | 18.33 | 4,173,066 | -0.70(-3.66%) |
Jun 26, 2019 | 19.00 | 19.28 | 19.00 | 19.02 | 7,965,486 | +0.19(+1.02%) |
Jun 25, 2019 | 18.85 | 19.11 | 18.82 | 18.83 | 4,169,970 | -0.07(-0.36%) |
Jun 24, 2019 | 18.83 | 18.93 | 18.56 | 18.90 | 2,967,633 | +0.08(+0.44%) |
Jun 21, 2019 | 19.01 | 19.09 | 18.79 | 18.82 | 4,243,080 | -0.15(-0.79%) |
Jun 20, 2019 | 18.79 | 19.01 | 18.78 | 18.97 | 2,834,874 | +0.53(+2.85%) |
Jun 19, 2019 | 18.59 | 18.68 | 18.31 | 18.44 | 2,616,258 | -0.14(-0.77%) |
Jun 18, 2019 | 18.51 | 18.72 | 18.44 | 18.59 | 2,478,734 | +0.19(+1.04%) |
Jun 17, 2019 | 17.98 | 18.45 | 17.98 | 18.39 | 3,124,289 | +0.27(+1.51%) |
Jun 14, 2019 | 18.16 | 18.29 | 17.99 | 18.12 | 2,172,852 | -0.10(-0.52%) |
Jun 13, 2019 | 18.46 | 18.48 | 18.11 | 18.22 | 5,093,185 | +0.14(+0.77%) |
Jun 12, 2019 | 18.16 | 18.21 | 17.92 | 18.08 | 3,398,420 | -0.25(-1.36%) |
Jun 11, 2019 | 18.21 | 18.53 | 18.15 | 18.33 | 2,018,638 | +0.24(+1.34%) |
Jun 10, 2019 | 18.08 | 18.23 | 17.91 | 18.08 | 1,970,613 | +0.07(+0.41%) |
Jun 07, 2019 | 17.79 | 18.16 | 17.72 | 18.01 | 2,570,519 | +0.32(+1.79%) |
Jun 06, 2019 | 17.51 | 17.81 | 17.43 | 17.69 | 3,200,621 | +0.26(+1.47%) |
Jun 05, 2019 | 18.10 | 18.15 | 17.37 | 17.44 | 4,838,930 | -0.64(-3.54%) |
Jun 04, 2019 | 18.10 | 18.24 | 18.01 | 18.08 | 2,910,838 | +0.16(+0.90%) |
Jun 03, 2019 | 18.39 | 18.46 | 17.65 | 17.92 | 4,575,709 | -0.26(-1.44%) |
May 31, 2019 | 18.00 | 18.47 | 17.86 | 18.18 | 5,011,570 | -0.05(-0.26%) |
May 30, 2019 | 18.34 | 18.57 | 18.14 | 18.23 | 3,909,289 | -0.12(-0.66%) |
May 29, 2019 | 17.30 | 18.41 | 17.21 | 18.35 | 6,661,951 | +0.66(+3.73%) |
May 28, 2019 | 17.96 | 18.05 | 17.65 | 17.69 | 2,649,002 | +0.18(+1.00%) |
May 24, 2019 | 17.55 | 17.66 | 17.26 | 17.51 | 2,891,964 | +0.11(+0.62%) |
May 23, 2019 | 17.79 | 17.79 | 17.12 | 17.40 | 6,330,633 | -0.67(-3.69%) |
May 22, 2019 | 18.30 | 18.37 | 17.92 | 18.07 | 4,892,530 | -0.34(-1.87%) |
May 21, 2019 | 18.37 | 18.51 | 18.24 | 18.41 | 3,079,493 | +0.16(+0.89%) |
May 20, 2019 | 18.30 | 18.46 | 18.23 | 18.25 | 2,748,429 | -0.11(-0.59%) |
May 17, 2019 | 18.54 | 18.63 | 18.28 | 18.36 | 3,071,765 | -0.36(-1.94%) |
May 16, 2019 | 18.89 | 18.98 | 18.67 | 18.72 | 2,644,967 | +0.01(+0.07%) |
May 15, 2019 | 18.59 | 18.87 | 18.49 | 18.71 | 2,414,941 | -0.05(-0.29%) |
May 14, 2019 | 18.47 | 18.84 | 18.37 | 18.76 | 2,734,769 | +0.45(+2.46%) |
May 13, 2019 | 18.99 | 19.09 | 18.30 | 18.31 | 9,199,853 | -0.76(-3.99%) |
May 10, 2019 | 19.11 | 19.19 | 18.74 | 19.07 | 2,938,139 | +0.09(+0.46%) |
May 09, 2019 | 19.08 | 19.26 | 18.64 | 18.99 | 4,280,282 | +0.07(+0.36%) |
May 08, 2019 | 18.64 | 19.16 | 18.63 | 18.92 | 5,499,552 | +0.27(+1.44%) |
May 07, 2019 | 18.58 | 18.74 | 18.49 | 18.65 | 2,857,122 | -0.24(-1.25%) |
May 06, 2019 | 18.62 | 18.91 | 18.56 | 18.89 | 2,952,510 | -0.05(-0.25%) |
May 03, 2019 | 19.11 | 19.16 | 18.84 | 18.93 | 2,962,044 | +0.02(+0.11%) |
May 02, 2019 | 19.26 | 19.40 | 18.89 | 18.91 | 3,697,374 | -0.58(-2.97%) |
May 01, 2019 | 20.16 | 20.28 | 19.48 | 19.49 | 4,003,118 | -0.70(-3.47%) |
Apr 30, 2019 | 20.48 | 20.56 | 20.10 | 20.19 | 2,021,236 | -0.20(-0.96%) |
Apr 29, 2019 | 20.25 | 20.48 | 20.21 | 20.39 | 1,661,458 | +0.13(+0.63%) |
Apr 26, 2019 | 20.22 | 20.27 | 19.72 | 20.26 | 3,480,513 | -0.05(-0.27%) |
Apr 25, 2019 | 20.58 | 20.63 | 20.31 | 20.31 | 3,333,986 | -0.28(-1.34%) |
Apr 24, 2019 | 21.09 | 21.14 | 20.44 | 20.59 | 2,945,054 | -0.57(-2.67%) |
Apr 23, 2019 | 20.91 | 21.34 | 20.77 | 21.16 | 5,417,119 | +0.22(+1.06%) |
Apr 22, 2019 | 21.32 | 21.40 | 20.92 | 20.93 | 3,640,613 | -0.16(-0.77%) |
Apr 18, 2019 | 21.09 | 21.14 | 20.88 | 21.09 | 3,329,664 | +0.00(+0.00%) |
Apr 17, 2019 | 20.62 | 21.11 | 20.41 | 21.09 | 6,653,399 | +0.69(+3.37%) |
Apr 16, 2019 | 19.98 | 20.45 | 19.90 | 20.41 | 2,920,198 | +0.46(+2.30%) |
Apr 15, 2019 | 20.08 | 20.19 | 19.86 | 19.95 | 2,294,066 | -0.13(-0.67%) |
Apr 12, 2019 | 20.34 | 20.52 | 20.06 | 20.08 | 3,394,992 | +0.13(+0.64%) |
Apr 11, 2019 | 19.77 | 20.19 | 19.67 | 19.96 | 9,208,373 | +0.00(+0.00%) |
Apr 10, 2019 | 19.75 | 20.03 | 19.71 | 19.96 | 4,481,433 | +0.20(+0.99%) |
Apr 09, 2019 | 19.69 | 19.81 | 19.46 | 19.76 | 5,125,639 | +0.07(+0.34%) |
Apr 08, 2019 | 19.39 | 19.80 | 19.38 | 19.69 | 3,029,663 | +0.38(+1.99%) |
Apr 05, 2019 | 18.70 | 19.33 | 18.66 | 19.31 | 3,689,415 | +0.65(+3.46%) |
Apr 04, 2019 | 18.64 | 18.78 | 18.24 | 18.66 | 3,376,029 | -0.01(-0.04%) |
Apr 03, 2019 | 18.91 | 19.13 | 18.57 | 18.67 | 6,333,742 | -0.06(-0.32%) |
Apr 02, 2019 | 18.89 | 18.92 | 18.58 | 18.73 | 3,070,854 | -0.09(-0.47%) |
Apr 01, 2019 | 18.72 | 18.90 | 18.64 | 18.82 | 5,226,950 | +0.30(+1.60%) |
Mar 29, 2019 | 18.76 | 18.87 | 18.42 | 18.52 | 4,036,694 | +0.03(+0.15%) |
Mar 28, 2019 | 18.20 | 18.55 | 18.16 | 18.49 | 2,653,131 | +0.20(+1.10%) |
Mar 27, 2019 | 18.66 | 18.78 | 18.21 | 18.29 | 4,748,311 | -0.41(-2.20%) |
Mar 26, 2019 | 18.27 | 18.92 | 18.23 | 18.70 | 4,374,763 | +0.50(+2.74%) |
Mar 25, 2019 | 18.42 | 18.60 | 18.16 | 18.21 | 4,974,051 | -0.36(-1.92%) |
Mar 22, 2019 | 18.89 | 18.97 | 18.47 | 18.56 | 2,747,945 | -0.60(-3.13%) |
Mar 21, 2019 | 18.86 | 19.24 | 18.85 | 19.16 | 3,719,095 | +0.29(+1.52%) |
Mar 20, 2019 | 18.38 | 18.99 | 18.34 | 18.88 | 5,272,170 | +0.40(+2.16%) |
Mar 19, 2019 | 18.81 | 19.00 | 18.42 | 18.48 | 4,442,618 | -0.15(-0.79%) |
Mar 18, 2019 | 18.51 | 18.73 | 18.37 | 18.62 | 3,688,254 | +0.20(+1.08%) |
Mar 15, 2019 | 18.50 | 18.70 | 18.31 | 18.42 | 4,224,016 | -0.20(-1.07%) |
Mar 14, 2019 | 18.52 | 18.80 | 18.48 | 18.62 | 5,156,959 | +0.07(+0.39%) |
Mar 13, 2019 | 18.39 | 18.68 | 18.30 | 18.55 | 3,375,376 | +0.41(+2.27%) |
Mar 12, 2019 | 18.14 | 18.32 | 18.02 | 18.14 | 3,591,904 | +0.07(+0.40%) |
Mar 11, 2019 | 17.95 | 18.16 | 17.79 | 18.06 | 4,024,176 | +0.28(+1.57%) |
Mar 08, 2019 | 17.66 | 17.81 | 17.07 | 17.79 | 5,818,592 | -0.37(-2.05%) |
Mar 07, 2019 | 17.76 | 18.34 | 17.61 | 18.16 | 6,905,004 | +0.42(+2.36%) |
Mar 06, 2019 | 18.09 | 18.09 | 17.68 | 17.74 | 6,240,316 | -0.41(-2.27%) |
Mar 05, 2019 | 18.22 | 18.26 | 17.99 | 18.15 | 4,993,282 | +0.02(+0.11%) |
Mar 04, 2019 | 18.80 | 18.80 | 17.71 | 18.13 | 7,449,978 | -0.85(-4.48%) |
Mar 01, 2019 | 18.94 | 19.30 | 18.91 | 18.98 | 4,406,674 | +0.11(+0.56%) |
Feb 28, 2019 | 18.96 | 19.05 | 18.70 | 18.88 | 2,843,256 | -0.13(-0.66%) |
Feb 27, 2019 | 18.96 | 19.29 | 18.85 | 19.00 | 3,232,026 | +0.23(+1.24%) |
Feb 26, 2019 | 18.64 | 18.91 | 18.60 | 18.77 | 2,523,886 | +0.13(+0.68%) |
Feb 25, 2019 | 18.50 | 18.79 | 18.49 | 18.64 | 2,133,916 | -0.02(-0.11%) |
Feb 22, 2019 | 18.82 | 18.84 | 18.61 | 18.66 | 2,871,681 | +0.07(+0.36%) |
Feb 21, 2019 | 18.72 | 18.81 | 18.51 | 18.60 | 3,826,988 | -0.19(-1.03%) |
Feb 20, 2019 | 18.64 | 18.84 | 18.63 | 18.79 | 4,461,523 | +0.10(+0.53%) |
Feb 19, 2019 | 18.31 | 18.74 | 18.26 | 18.69 | 3,634,098 | +0.18(+0.97%) |
Feb 15, 2019 | 17.95 | 18.52 | 17.91 | 18.51 | 3,592,685 | +0.80(+4.50%) |
Feb 14, 2019 | 17.70 | 17.87 | 17.66 | 17.71 | 3,342,979 | -0.06(-0.34%) |
Feb 13, 2019 | 17.93 | 18.28 | 17.77 | 17.77 | 4,343,007 | -0.12(-0.67%) |
Feb 12, 2019 | 17.61 | 18.00 | 17.61 | 17.89 | 3,515,793 | +0.55(+3.18%) |
Feb 11, 2019 | 16.95 | 17.46 | 16.88 | 17.34 | 5,253,199 | +0.24(+1.40%) |
Feb 08, 2019 | 17.27 | 17.34 | 16.95 | 17.10 | 2,768,615 | -0.14(-0.81%) |
Feb 07, 2019 | 17.61 | 17.66 | 17.05 | 17.24 | 4,492,763 | -0.48(-2.70%) |
Feb 06, 2019 | 17.95 | 17.99 | 17.70 | 17.72 | 4,180,364 | -0.37(-2.02%) |
Feb 05, 2019 | 18.02 | 18.26 | 17.98 | 18.08 | 5,413,436 | +0.04(+0.22%) |
Feb 04, 2019 | 17.65 | 18.10 | 17.61 | 18.04 | 4,726,429 | +0.27(+1.50%) |
Feb 01, 2019 | 17.93 | 18.05 | 17.70 | 17.78 | 4,660,651 | -0.07(-0.41%) |
Jan 31, 2019 | 18.16 | 18.24 | 17.81 | 17.85 | 4,379,518 | -0.21(-1.14%) |
Jan 30, 2019 | 17.89 | 18.21 | 17.77 | 18.06 | 5,351,385 | +0.36(+2.03%) |
Jan 29, 2019 | 17.60 | 17.90 | 17.59 | 17.70 | 4,714,489 | +0.28(+1.60%) |
Jan 28, 2019 | 17.28 | 17.51 | 17.03 | 17.42 | 5,432,680 | -0.11(-0.64%) |
Jan 25, 2019 | 17.53 | 17.60 | 17.36 | 17.53 | 5,974,318 | +0.14(+0.80%) |
Jan 24, 2019 | 17.11 | 17.48 | 16.91 | 17.39 | 5,638,128 | +0.33(+1.95%) |
Jan 23, 2019 | 17.14 | 17.39 | 16.84 | 17.06 | 4,775,350 | -0.01(-0.08%) |
Jan 22, 2019 | 17.96 | 17.96 | 17.07 | 17.07 | 6,440,258 | -1.20(-6.58%) |
Jan 18, 2019 | 18.34 | 18.50 | 18.16 | 18.28 | 3,384,749 | +0.07(+0.37%) |
Jan 17, 2019 | 18.08 | 18.40 | 17.95 | 18.21 | 8,548,889 | -0.13(-0.69%) |
Jan 16, 2019 | 18.56 | 18.72 | 18.19 | 18.34 | 6,679,174 | -0.32(-1.71%) |
Jan 15, 2019 | 18.32 | 18.66 | 18.27 | 18.66 | 10,530,255 | +0.49(+2.67%) |
Jan 14, 2019 | 17.86 | 18.35 | 17.85 | 18.17 | 3,741,322 | +0.12(+0.66%) |
Jan 11, 2019 | 17.70 | 18.17 | 17.58 | 18.05 | 6,997,446 | +0.17(+0.93%) |
Jan 10, 2019 | 17.44 | 18.02 | 17.37 | 17.89 | 11,430,938 | +0.23(+1.28%) |
Jan 09, 2019 | 17.52 | 17.68 | 17.13 | 17.66 | 11,093,564 | +0.36(+2.07%) |
Jan 08, 2019 | 17.39 | 17.73 | 17.11 | 17.30 | 6,003,510 | +0.07(+0.42%) |
Jan 07, 2019 | 17.23 | 17.37 | 16.91 | 17.23 | 6,326,182 | +0.05(+0.27%) |
Jan 04, 2019 | 16.95 | 17.27 | 16.85 | 17.18 | 4,568,720 | +0.58(+3.52%) |
Jan 03, 2019 | 16.44 | 16.70 | 16.25 | 16.60 | 5,249,723 | +0.15(+0.93%) |
Jan 02, 2019 | 15.35 | 16.46 | 15.35 | 16.44 | 4,431,007 | +0.41(+2.53%) |
Dec 31, 2018 | 16.04 | 16.22 | 15.73 | 16.04 | 2,981,516 | +0.07(+0.46%) |
Dec 28, 2018 | 15.84 | 16.33 | 15.78 | 15.96 | 5,220,814 | +0.21(+1.35%) |
Dec 27, 2018 | 15.31 | 15.76 | 15.11 | 15.75 | 4,456,255 | +0.06(+0.38%) |
Dec 26, 2018 | 14.83 | 15.70 | 14.52 | 15.69 | 4,238,191 | +0.93(+6.30%) |
Dec 24, 2018 | 15.33 | 15.39 | 14.72 | 14.76 | 4,082,132 | -0.70(-4.51%) |
Dec 21, 2018 | 15.89 | 16.14 | 15.37 | 15.46 | 8,062,102 | -0.51(-3.20%) |
Dec 20, 2018 | 15.92 | 16.24 | 15.67 | 15.97 | 9,195,400 | -0.09(-0.54%) |
Dec 19, 2018 | 16.36 | 16.55 | 15.96 | 16.06 | 5,427,719 | -0.22(-1.35%) |
Dec 18, 2018 | 16.44 | 16.58 | 16.16 | 16.28 | 5,428,856 | -0.15(-0.89%) |
Dec 17, 2018 | 16.97 | 17.12 | 16.34 | 16.42 | 4,955,434 | -0.61(-3.59%) |
Dec 14, 2018 | 17.35 | 17.45 | 16.91 | 17.03 | 3,029,965 | -0.54(-3.06%) |
Dec 13, 2018 | 17.69 | 17.82 | 17.48 | 17.57 | 6,075,073 | -0.12(-0.68%) |
Dec 12, 2018 | 17.50 | 18.14 | 17.44 | 17.69 | 4,785,372 | +0.42(+2.42%) |
Dec 11, 2018 | 18.09 | 18.46 | 17.25 | 17.27 | 5,537,692 | -0.56(-3.17%) |
Dec 10, 2018 | 17.63 | 17.95 | 17.37 | 17.84 | 6,677,473 | -0.06(-0.33%) |
Dec 07, 2018 | 17.98 | 18.64 | 17.87 | 17.90 | 8,701,557 | +0.59(+3.40%) |
Dec 06, 2018 | 17.62 | 17.88 | 17.16 | 17.31 | 10,343,807 | -0.43(-2.41%) |
Dec 04, 2018 | 18.08 | 18.42 | 17.68 | 17.74 | 6,408,224 | -0.43(-2.38%) |
Dec 03, 2018 | 18.31 | 19.27 | 17.76 | 18.17 | 11,693,844 | +1.67(+10.10%) |
Nov 30, 2018 | 16.33 | 16.60 | 16.06 | 16.50 | 6,849,256 | -0.03(-0.20%) |
Nov 29, 2018 | 16.04 | 16.68 | 16.04 | 16.54 | 10,289,574 | +0.54(+3.41%) |
Nov 28, 2018 | 16.07 | 16.24 | 15.76 | 15.99 | 5,148,285 | -0.12(-0.77%) |
Nov 27, 2018 | 16.63 | 16.82 | 16.08 | 16.12 | 4,925,923 | -0.58(-3.46%) |
Nov 26, 2018 | 16.78 | 17.11 | 16.66 | 16.69 | 4,492,709 | +0.14(+0.87%) |
Nov 23, 2018 | 17.24 | 17.35 | 16.53 | 16.55 | 2,657,774 | -1.11(-6.28%) |
Nov 21, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.43(+2.48%) | |
Nov 20, 2018 | 17.44 | 17.56 | 17.15 | 17.23 | 5,873,935 | -0.62(-3.46%) |
Nov 19, 2018 | 17.56 | 18.23 | 17.51 | 17.85 | 8,087,799 | +0.05(+0.30%) |
Nov 16, 2018 | 17.91 | 18.01 | 17.53 | 17.80 | 4,124,427 | -0.01(-0.04%) |
Nov 15, 2018 | 17.99 | 18.16 | 17.63 | 17.80 | 4,047,887 | -0.24(-1.31%) |
Nov 14, 2018 | 18.22 | 18.31 | 17.66 | 18.04 | 3,785,232 | +0.15(+0.84%) |
Nov 13, 2018 | 18.33 | 18.56 | 17.85 | 17.89 | 6,573,343 | -0.56(-3.06%) |
Nov 12, 2018 | 18.63 | 18.64 | 18.37 | 18.45 | 5,679,843 | -0.03(-0.14%) |
Nov 09, 2018 | 18.54 | 18.57 | 17.93 | 18.48 | 8,596,622 | -0.55(-2.90%) |
Nov 08, 2018 | 19.08 | 19.27 | 18.98 | 19.03 | 4,599,924 | -0.14(-0.72%) |
Nov 07, 2018 | 19.83 | 19.90 | 19.00 | 19.17 | 4,641,270 | -0.41(-2.08%) |
Nov 06, 2018 | 19.31 | 19.57 | 19.25 | 19.57 | 3,567,977 | +0.35(+1.84%) |
Nov 05, 2018 | 19.04 | 19.38 | 19.02 | 19.22 | 4,401,394 | +0.43(+2.27%) |
Nov 02, 2018 | 19.05 | 19.13 | 18.39 | 18.79 | 6,814,205 | -0.18(-0.93%) |
Nov 01, 2018 | 18.30 | 19.59 | 18.26 | 18.97 | 9,115,377 | +1.04(+5.82%) |
Oct 31, 2018 | 18.31 | 18.67 | 17.89 | 17.93 | 6,663,951 | -0.26(-1.41%) |
Oct 30, 2018 | 17.72 | 18.22 | 17.65 | 18.18 | 5,134,818 | +0.30(+1.69%) |
Oct 29, 2018 | 18.54 | 18.65 | 17.65 | 17.88 | 4,578,002 | -0.62(-3.33%) |
Oct 26, 2018 | 18.15 | 18.62 | 17.99 | 18.50 | 4,576,889 | +0.15(+0.82%) |
Oct 25, 2018 | 18.27 | 18.65 | 18.16 | 18.35 | 5,771,030 | +0.25(+1.38%) |
Oct 24, 2018 | 18.64 | 18.80 | 18.10 | 18.10 | 6,945,082 | -0.35(-1.92%) |
Oct 23, 2018 | 18.37 | 18.54 | 18.06 | 18.45 | 7,108,757 | -0.31(-1.68%) |
Oct 22, 2018 | 18.62 | 18.89 | 18.45 | 18.77 | 7,746,984 | +0.17(+0.92%) |
Oct 19, 2018 | 18.61 | 18.83 | 18.57 | 18.60 | 4,532,390 | +0.02(+0.11%) |
Oct 18, 2018 | 18.58 | 18.60 | 18.35 | 18.58 | 4,138,239 | -0.22(-1.15%) |
Oct 17, 2018 | 19.19 | 19.19 | 18.65 | 18.79 | 6,554,135 | -0.47(-2.42%) |
Oct 16, 2018 | 18.93 | 19.32 | 18.90 | 19.26 | 6,859,165 | +0.38(+2.02%) |
Oct 15, 2018 | 19.17 | 19.20 | 18.87 | 18.88 | 5,995,208 | -0.18(-0.93%) |
Oct 12, 2018 | 19.26 | 19.28 | 18.87 | 19.06 | 5,838,418 | +0.09(+0.48%) |
Oct 11, 2018 | 19.54 | 19.67 | 18.94 | 18.96 | 7,271,335 | -0.70(-3.57%) |
Oct 10, 2018 | 20.32 | 20.39 | 19.62 | 19.67 | 8,151,278 | -0.77(-3.79%) |
Oct 09, 2018 | 20.69 | 20.72 | 20.34 | 20.44 | 10,414,948 | -0.33(-1.61%) |
Oct 08, 2018 | 20.71 | 21.03 | 20.62 | 20.77 | 3,776,177 | -0.17(-0.81%) |
Oct 05, 2018 | 21.40 | 21.53 | 20.84 | 20.95 | 6,304,595 | -0.44(-2.06%) |
Oct 04, 2018 | 21.40 | 21.72 | 21.12 | 21.39 | 4,658,436 | -0.19(-0.88%) |
Oct 03, 2018 | 21.50 | 21.79 | 21.19 | 21.58 | 9,113,600 | +0.11(+0.49%) |
Oct 02, 2018 | 22.10 | 22.10 | 21.41 | 21.47 | 7,026,964 | -0.58(-2.65%) |
Oct 01, 2018 | 21.56 | 22.22 | 21.56 | 22.05 | 11,117,771 | +0.62(+2.91%) |
Sep 28, 2018 | 21.77 | 21.77 | 21.39 | 21.43 | 4,601,425 | -0.24(-1.12%) |
Sep 27, 2018 | 21.73 | 21.87 | 21.56 | 21.67 | 7,200,620 | +0.07(+0.30%) |
Sep 26, 2018 | 21.32 | 22.05 | 21.32 | 21.61 | 6,709,661 | +0.12(+0.58%) |
Sep 25, 2018 | 21.82 | 21.89 | 21.46 | 21.48 | 5,706,759 | -0.14(-0.64%) |
Sep 24, 2018 | 21.56 | 21.81 | 21.42 | 21.62 | 5,214,923 | +0.35(+1.67%) |
Sep 21, 2018 | 21.35 | 21.54 | 21.12 | 21.27 | 6,193,956 | +0.02(+0.09%) |
Sep 20, 2018 | 21.63 | 21.73 | 21.15 | 21.25 | 3,064,891 | -0.31(-1.46%) |
Sep 19, 2018 | 21.45 | 21.67 | 21.27 | 21.56 | 3,885,584 | +0.10(+0.46%) |
Sep 18, 2018 | 20.97 | 21.47 | 20.91 | 21.46 | 4,742,581 | +0.73(+3.51%) |
Sep 17, 2018 | 20.92 | 21.05 | 20.63 | 20.74 | 3,910,774 | -0.11(-0.54%) |
Sep 14, 2018 | 21.04 | 21.21 | 20.83 | 20.85 | 3,031,295 | -0.18(-0.87%) |
Sep 13, 2018 | 20.78 | 21.12 | 20.53 | 21.03 | 5,728,393 | +0.29(+1.41%) |
Sep 12, 2018 | 21.04 | 21.08 | 20.73 | 20.74 | 3,854,874 | +0.01(+0.06%) |
Sep 11, 2018 | 20.92 | 21.02 | 20.52 | 20.73 | 3,781,063 | -0.32(-1.54%) |
Sep 10, 2018 | 21.17 | 21.30 | 20.99 | 21.05 | 3,223,494 | -0.01(-0.03%) |
Sep 07, 2018 | 21.13 | 21.20 | 20.60 | 21.06 | 4,946,977 | -0.23(-1.10%) |
Sep 06, 2018 | 21.55 | 21.57 | 21.14 | 21.29 | 3,485,997 | -0.32(-1.50%) |
Sep 05, 2018 | 21.56 | 21.64 | 21.25 | 21.62 | 2,870,326 | -0.05(-0.24%) |
Sep 04, 2018 | 22.24 | 22.25 | 21.63 | 21.67 | 2,893,166 | -0.52(-2.34%) |
Aug 31, 2018 | 22.19 | 22.19 | 22.19 | 0 | -0.52(-2.29%) | |
Aug 30, 2018 | 23.12 | 23.15 | 22.39 | 22.71 | 3,665,635 | -0.41(-1.77%) |
Aug 29, 2018 | 23.04 | 23.23 | 22.96 | 23.12 | 1,764,005 | +0.18(+0.79%) |
Aug 28, 2018 | 23.25 | 23.34 | 22.81 | 22.93 | 1,785,944 | -0.21(-0.90%) |
Aug 27, 2018 | 22.76 | 23.14 | 22.76 | 23.14 | 2,149,998 | +0.48(+2.12%) |
Aug 24, 2018 | 22.86 | 22.91 | 22.65 | 22.66 | 2,204,662 | -0.05(-0.20%) |
Aug 23, 2018 | 22.75 | 22.83 | 22.62 | 22.71 | 1,612,664 | -0.19(-0.82%) |
Aug 22, 2018 | 22.72 | 23.08 | 22.62 | 22.89 | 2,677,317 | +0.43(+1.91%) |
Aug 21, 2018 | 22.50 | 22.67 | 22.36 | 22.47 | 2,503,340 | +0.20(+0.90%) |
Aug 20, 2018 | 22.12 | 22.34 | 22.06 | 22.26 | 2,409,832 | +0.09(+0.41%) |
Aug 17, 2018 | 22.04 | 22.21 | 21.88 | 22.17 | 2,964,859 | +0.34(+1.55%) |
Aug 16, 2018 | 21.88 | 22.10 | 21.82 | 21.84 | 2,829,684 | +0.06(+0.27%) |
Aug 15, 2018 | 22.35 | 22.38 | 21.67 | 21.78 | 7,481,466 | -0.88(-3.90%) |
Aug 14, 2018 | 22.62 | 22.78 | 22.51 | 22.66 | 2,626,630 | +0.28(+1.25%) |
Aug 13, 2018 | 22.52 | 22.74 | 22.32 | 22.38 | 2,959,885 | -0.25(-1.12%) |
Aug 10, 2018 | 22.47 | 22.69 | 22.12 | 22.63 | 3,877,988 | +0.06(+0.26%) |
Aug 09, 2018 | 22.53 | 22.89 | 22.51 | 22.58 | 3,212,898 | +0.14(+0.61%) |
Aug 08, 2018 | 22.44 | 22.49 | 22.14 | 22.44 | 4,828,097 | -0.20(-0.89%) |
Aug 07, 2018 | 23.65 | 23.65 | 22.63 | 22.64 | 4,906,652 | -0.75(-3.22%) |
Aug 06, 2018 | 23.30 | 23.45 | 23.19 | 23.39 | 2,246,262 | +0.26(+1.12%) |
Aug 03, 2018 | 23.12 | 23.38 | 23.06 | 23.13 | 2,880,615 | -0.04(-0.17%) |
Aug 02, 2018 | 23.65 | 23.67 | 22.95 | 23.17 | 4,727,197 | -0.42(-1.76%) |