Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.99 | 18.15 | 17.49 | 17.55 | 3,172,767 | -0.50(-2.76%) |
Jul 30, 2019 | 17.70 | 18.15 | 17.51 | 18.05 | 3,271,507 | +0.19(+1.08%) |
Jul 29, 2019 | 18.57 | 18.67 | 17.62 | 17.86 | 3,666,106 | -0.81(-4.36%) |
Jul 26, 2019 | 18.73 | 18.98 | 18.55 | 18.67 | 2,036,920 | -0.04(-0.23%) |
Jul 25, 2019 | 18.95 | 18.95 | 18.56 | 18.71 | 1,705,503 | -0.32(-1.70%) |
Jul 24, 2019 | 18.70 | 19.17 | 18.70 | 19.04 | 2,095,077 | +0.23(+1.21%) |
Jul 23, 2019 | 18.41 | 18.97 | 18.38 | 18.81 | 1,829,292 | +0.59(+3.22%) |
Jul 22, 2019 | 18.46 | 18.56 | 18.09 | 18.22 | 2,035,265 | -0.27(-1.47%) |
Jul 19, 2019 | 18.45 | 18.74 | 18.44 | 18.49 | 2,003,756 | -0.24(-1.26%) |
Jul 18, 2019 | 18.53 | 18.84 | 18.42 | 18.73 | 1,477,048 | +0.10(+0.52%) |
Jul 17, 2019 | 19.07 | 19.14 | 18.55 | 18.63 | 1,742,146 | -0.40(-2.11%) |
Jul 16, 2019 | 18.53 | 19.26 | 18.49 | 19.04 | 2,106,663 | +0.51(+2.74%) |
Jul 15, 2019 | 18.81 | 18.91 | 18.44 | 18.53 | 1,412,199 | -0.28(-1.49%) |
Jul 12, 2019 | 18.15 | 18.84 | 18.15 | 18.81 | 2,160,425 | +0.74(+4.11%) |
Jul 11, 2019 | 18.11 | 18.20 | 17.59 | 18.07 | 2,719,400 | -0.11(-0.63%) |
Jul 10, 2019 | 18.22 | 18.53 | 17.82 | 18.18 | 2,852,609 | -0.09(-0.48%) |
Jul 09, 2019 | 18.44 | 18.59 | 18.22 | 18.27 | 1,834,944 | -0.38(-2.06%) |
Jul 08, 2019 | 18.98 | 19.01 | 18.43 | 18.65 | 1,884,661 | -0.36(-1.89%) |
Jul 05, 2019 | 18.48 | 19.11 | 18.48 | 19.01 | 1,591,844 | +0.31(+1.68%) |
Jul 03, 2019 | 18.35 | 18.74 | 18.20 | 18.70 | 1,088,103 | +0.31(+1.66%) |
Jul 02, 2019 | 18.77 | 18.82 | 18.18 | 18.39 | 2,570,773 | -0.62(-3.27%) |
Jul 01, 2019 | 19.28 | 19.34 | 18.70 | 19.01 | 2,585,367 | -0.15(-0.78%) |
Jun 28, 2019 | 19.21 | 19.29 | 18.96 | 19.16 | 2,395,542 | +0.14(+0.74%) |
Jun 27, 2019 | 18.98 | 19.21 | 18.82 | 19.02 | 2,274,591 | +0.20(+1.07%) |
Jun 26, 2019 | 18.83 | 19.31 | 18.75 | 18.82 | 2,536,748 | +0.10(+0.56%) |
Jun 25, 2019 | 18.66 | 18.97 | 18.33 | 18.71 | 3,042,022 | -0.06(-0.33%) |
Jun 24, 2019 | 19.05 | 19.20 | 18.77 | 18.77 | 1,729,330 | -0.13(-0.69%) |
Jun 21, 2019 | 18.24 | 19.34 | 18.21 | 18.91 | 4,419,312 | +0.56(+3.05%) |
Jun 20, 2019 | 18.35 | 18.41 | 17.87 | 18.35 | 3,384,183 | +0.34(+1.89%) |
Jun 19, 2019 | 19.14 | 19.15 | 17.93 | 18.01 | 4,816,871 | -1.10(-5.77%) |
Jun 18, 2019 | 19.19 | 19.65 | 19.05 | 19.11 | 3,170,566 | +0.13(+0.69%) |
Jun 17, 2019 | 19.03 | 19.29 | 18.83 | 18.98 | 1,490,384 | -0.16(-0.82%) |
Jun 14, 2019 | 19.51 | 19.54 | 19.11 | 19.13 | 1,642,389 | -0.52(-2.67%) |
Jun 13, 2019 | 19.40 | 19.71 | 19.31 | 19.66 | 1,083,473 | +0.37(+1.90%) |
Jun 12, 2019 | 19.33 | 19.61 | 19.20 | 19.29 | 1,778,913 | -0.12(-0.63%) |
Jun 11, 2019 | 19.78 | 20.03 | 19.29 | 19.41 | 2,034,849 | -0.03(-0.13%) |
Jun 10, 2019 | 19.56 | 19.87 | 19.33 | 19.44 | 1,897,227 | +0.07(+0.36%) |
Jun 07, 2019 | 19.52 | 19.81 | 19.31 | 19.37 | 2,880,414 | -0.01(-0.05%) |
Jun 06, 2019 | 19.19 | 19.47 | 19.01 | 19.38 | 2,218,034 | +0.10(+0.50%) |
Jun 05, 2019 | 19.38 | 19.48 | 18.94 | 19.28 | 2,404,019 | -0.10(-0.50%) |
Jun 04, 2019 | 18.30 | 19.40 | 18.30 | 19.38 | 3,743,068 | +1.31(+7.26%) |
Jun 03, 2019 | 17.22 | 18.07 | 17.22 | 18.07 | 3,216,980 | +0.92(+5.35%) |
May 31, 2019 | 17.43 | 17.49 | 17.11 | 17.15 | 2,748,332 | -0.59(-3.35%) |
May 30, 2019 | 18.01 | 18.16 | 17.63 | 17.74 | 2,367,101 | -0.36(-1.98%) |
May 29, 2019 | 18.05 | 18.23 | 17.69 | 18.10 | 2,994,573 | -0.24(-1.33%) |
May 28, 2019 | 18.44 | 18.59 | 18.03 | 18.35 | 1,780,259 | -0.11(-0.57%) |
May 24, 2019 | 19.04 | 19.33 | 18.31 | 18.45 | 3,275,288 | -0.34(-1.81%) |
May 23, 2019 | 19.10 | 19.20 | 18.74 | 18.79 | 2,923,095 | -0.73(-3.76%) |
May 22, 2019 | 19.79 | 19.84 | 19.51 | 19.53 | 3,537,299 | -0.35(-1.76%) |
May 21, 2019 | 19.37 | 19.91 | 19.37 | 19.88 | 4,502,923 | +0.59(+3.08%) |
May 20, 2019 | 18.80 | 19.47 | 18.67 | 19.28 | 3,543,655 | +0.24(+1.24%) |
May 17, 2019 | 19.12 | 19.54 | 18.94 | 19.05 | 3,767,593 | -0.31(-1.63%) |
May 16, 2019 | 18.91 | 19.47 | 18.76 | 19.36 | 7,408,352 | +0.80(+4.34%) |
May 15, 2019 | 18.08 | 18.66 | 18.06 | 18.56 | 3,597,810 | +0.29(+1.58%) |
May 14, 2019 | 17.88 | 18.48 | 17.75 | 18.27 | 2,777,164 | +0.52(+2.91%) |
May 13, 2019 | 18.17 | 18.24 | 17.59 | 17.75 | 3,802,664 | -0.81(-4.38%) |
May 10, 2019 | 18.29 | 18.75 | 18.10 | 18.56 | 3,260,307 | +0.27(+1.48%) |
May 09, 2019 | 17.74 | 18.70 | 17.34 | 18.29 | 6,623,025 | +0.37(+2.05%) |
May 08, 2019 | 18.13 | 18.26 | 17.69 | 17.93 | 3,322,997 | -0.26(-1.43%) |
May 07, 2019 | 17.93 | 18.27 | 17.69 | 18.19 | 3,434,047 | +0.06(+0.33%) |
May 06, 2019 | 18.15 | 18.41 | 17.87 | 18.13 | 2,662,845 | -0.36(-1.92%) |
May 03, 2019 | 18.00 | 18.49 | 17.98 | 18.48 | 2,173,881 | +0.61(+3.39%) |
May 02, 2019 | 17.95 | 18.17 | 17.77 | 17.87 | 2,750,710 | -0.42(-2.27%) |
May 01, 2019 | 18.74 | 18.94 | 18.08 | 18.29 | 4,386,699 | -0.49(-2.63%) |
Apr 30, 2019 | 19.49 | 19.54 | 18.74 | 18.78 | 2,615,237 | -0.67(-3.43%) |
Apr 29, 2019 | 19.71 | 19.80 | 19.28 | 19.45 | 1,829,525 | -0.26(-1.32%) |
Apr 26, 2019 | 19.54 | 19.80 | 19.31 | 19.71 | 1,604,487 | +0.17(+0.89%) |
Apr 25, 2019 | 20.00 | 20.00 | 19.54 | 19.54 | 1,545,662 | -0.46(-2.29%) |
Apr 24, 2019 | 20.61 | 20.70 | 20.00 | 20.00 | 1,840,561 | -0.69(-3.35%) |
Apr 23, 2019 | 20.68 | 20.92 | 20.39 | 20.69 | 2,157,768 | -0.02(-0.08%) |
Apr 22, 2019 | 21.02 | 21.14 | 20.68 | 20.71 | 1,435,074 | -0.37(-1.77%) |
Apr 18, 2019 | 21.53 | 21.57 | 21.02 | 21.08 | 2,237,737 | -0.41(-1.89%) |
Apr 17, 2019 | 21.81 | 21.88 | 21.48 | 21.49 | 1,284,112 | -0.18(-0.84%) |
Apr 16, 2019 | 21.78 | 21.81 | 21.48 | 21.67 | 1,957,805 | -0.16(-0.71%) |
Apr 15, 2019 | 21.76 | 21.95 | 21.56 | 21.82 | 2,039,834 | +0.32(+1.49%) |
Apr 12, 2019 | 21.35 | 21.79 | 21.25 | 21.50 | 1,375,737 | +0.43(+2.06%) |
Apr 11, 2019 | 20.90 | 21.21 | 20.84 | 21.07 | 2,309,176 | +0.12(+0.58%) |
Apr 10, 2019 | 21.04 | 21.19 | 20.74 | 20.95 | 1,877,631 | -0.01(-0.04%) |
Apr 09, 2019 | 21.43 | 21.47 | 20.91 | 20.96 | 1,496,999 | -0.62(-2.89%) |
Apr 08, 2019 | 21.43 | 21.65 | 21.27 | 21.58 | 2,663,972 | +0.23(+1.05%) |
Apr 05, 2019 | 21.40 | 21.65 | 21.08 | 21.36 | 1,556,566 | +0.13(+0.61%) |
Apr 04, 2019 | 20.92 | 21.38 | 20.78 | 21.23 | 1,961,501 | +0.41(+1.96%) |
Apr 03, 2019 | 20.46 | 21.07 | 20.35 | 20.82 | 4,166,818 | +0.60(+2.95%) |
Apr 02, 2019 | 20.54 | 20.62 | 20.07 | 20.22 | 4,326,622 | -0.25(-1.23%) |
Apr 01, 2019 | 20.32 | 20.66 | 20.20 | 20.47 | 3,500,952 | +0.43(+2.16%) |
Mar 29, 2019 | 20.26 | 20.52 | 19.82 | 20.04 | 4,948,912 | -0.19(-0.94%) |
Mar 28, 2019 | 20.13 | 20.35 | 20.05 | 20.23 | 2,156,414 | +0.09(+0.43%) |
Mar 27, 2019 | 20.15 | 20.56 | 20.12 | 20.14 | 3,993,224 | +0.01(+0.04%) |
Mar 26, 2019 | 19.36 | 20.21 | 18.97 | 20.13 | 6,489,871 | +1.09(+5.73%) |
Mar 25, 2019 | 19.49 | 19.56 | 19.04 | 19.04 | 1,677,990 | -0.47(-2.40%) |
Mar 22, 2019 | 20.11 | 20.23 | 19.47 | 19.51 | 1,991,435 | -0.83(-4.09%) |
Mar 21, 2019 | 19.70 | 20.46 | 19.68 | 20.34 | 1,712,367 | +0.45(+2.26%) |
Mar 20, 2019 | 20.08 | 20.14 | 19.69 | 19.89 | 1,531,572 | -0.22(-1.08%) |
Mar 19, 2019 | 20.68 | 20.78 | 20.00 | 20.11 | 1,328,068 | -0.40(-1.94%) |
Mar 18, 2019 | 20.23 | 20.58 | 19.93 | 20.51 | 1,361,633 | +0.38(+1.89%) |
Mar 15, 2019 | 20.34 | 20.61 | 20.02 | 20.13 | 3,905,388 | -0.11(-0.56%) |
Mar 14, 2019 | 20.65 | 20.74 | 20.21 | 20.24 | 1,402,594 | -0.50(-2.42%) |
Mar 13, 2019 | 20.68 | 20.94 | 20.55 | 20.74 | 2,057,286 | +0.13(+0.63%) |
Mar 12, 2019 | 21.04 | 21.11 | 20.53 | 20.61 | 2,160,541 | -0.37(-1.77%) |
Mar 11, 2019 | 20.92 | 21.18 | 20.59 | 20.98 | 1,857,124 | +0.23(+1.08%) |
Mar 08, 2019 | 20.75 | 20.94 | 20.37 | 20.76 | 1,691,900 | -0.28(-1.32%) |
Mar 07, 2019 | 21.00 | 21.08 | 20.42 | 21.04 | 2,278,197 | -0.03(-0.16%) |
Mar 06, 2019 | 21.00 | 21.55 | 21.00 | 21.07 | 2,249,965 | +0.20(+0.95%) |
Mar 05, 2019 | 21.31 | 21.54 | 20.76 | 20.87 | 3,819,371 | -0.51(-2.39%) |
Mar 04, 2019 | 21.85 | 22.02 | 21.10 | 21.38 | 4,220,688 | -0.28(-1.28%) |
Mar 01, 2019 | 22.53 | 22.67 | 21.52 | 21.66 | 4,605,613 | -0.74(-3.29%) |
Feb 28, 2019 | 22.55 | 22.65 | 22.35 | 22.39 | 3,998,658 | -0.28(-1.22%) |
Feb 27, 2019 | 22.43 | 22.74 | 22.17 | 22.67 | 2,161,833 | +0.11(+0.50%) |
Feb 26, 2019 | 22.74 | 23.04 | 22.54 | 22.56 | 2,106,373 | -0.27(-1.18%) |
Feb 25, 2019 | 22.88 | 23.04 | 22.67 | 22.83 | 1,321,179 | +0.03(+0.11%) |
Feb 22, 2019 | 22.95 | 23.11 | 22.58 | 22.80 | 1,847,325 | +0.03(+0.15%) |
Feb 21, 2019 | 23.49 | 23.66 | 22.68 | 22.77 | 1,961,541 | -0.72(-3.06%) |
Feb 20, 2019 | 22.91 | 23.57 | 22.72 | 23.49 | 2,622,956 | +0.53(+2.30%) |
Feb 19, 2019 | 22.60 | 23.09 | 22.39 | 22.96 | 2,002,040 | +0.11(+0.49%) |
Feb 15, 2019 | 22.35 | 22.85 | 22.27 | 22.85 | 2,583,346 | +0.75(+3.41%) |
Feb 14, 2019 | 22.19 | 22.36 | 21.92 | 22.09 | 2,075,217 | -0.22(-0.97%) |
Feb 13, 2019 | 22.33 | 22.71 | 22.14 | 22.31 | 3,266,414 | +0.18(+0.82%) |
Feb 12, 2019 | 21.76 | 22.32 | 21.68 | 22.13 | 3,370,969 | +0.65(+3.02%) |
Feb 11, 2019 | 21.30 | 21.57 | 21.20 | 21.48 | 2,410,528 | +0.20(+0.94%) |
Feb 08, 2019 | 21.09 | 21.37 | 20.97 | 21.28 | 2,331,155 | +0.03(+0.16%) |
Feb 07, 2019 | 21.65 | 21.90 | 21.01 | 21.24 | 2,888,849 | -0.47(-2.18%) |
Feb 06, 2019 | 22.44 | 22.61 | 21.70 | 21.72 | 3,349,260 | -0.76(-3.36%) |
Feb 05, 2019 | 21.79 | 22.54 | 21.26 | 22.47 | 7,204,864 | +1.80(+8.73%) |
Feb 04, 2019 | 20.75 | 20.96 | 20.50 | 20.67 | 3,055,806 | -0.12(-0.58%) |
Feb 01, 2019 | 20.15 | 20.82 | 20.08 | 20.79 | 2,450,627 | +0.51(+2.50%) |
Jan 31, 2019 | 20.26 | 20.48 | 20.02 | 20.28 | 2,820,088 | -0.42(-2.03%) |
Jan 30, 2019 | 20.19 | 20.95 | 20.04 | 20.70 | 2,953,490 | +0.17(+0.84%) |
Jan 29, 2019 | 20.09 | 20.81 | 20.02 | 20.53 | 2,114,630 | +0.35(+1.75%) |
Jan 28, 2019 | 20.14 | 20.26 | 19.83 | 20.18 | 1,852,123 | -0.21(-1.01%) |
Jan 25, 2019 | 20.08 | 20.43 | 20.07 | 20.38 | 1,266,232 | +0.56(+2.82%) |
Jan 24, 2019 | 19.71 | 19.98 | 19.63 | 19.83 | 1,151,842 | +0.07(+0.35%) |
Jan 23, 2019 | 19.99 | 20.11 | 19.37 | 19.76 | 3,674,715 | -0.09(-0.43%) |
Jan 22, 2019 | 20.09 | 20.12 | 19.46 | 19.84 | 2,489,853 | -0.42(-2.08%) |
Jan 18, 2019 | 19.94 | 20.35 | 19.82 | 20.26 | 1,461,226 | +0.46(+2.30%) |
Jan 17, 2019 | 19.39 | 19.88 | 19.34 | 19.81 | 1,463,219 | +0.27(+1.36%) |
Jan 16, 2019 | 18.86 | 19.89 | 18.86 | 19.54 | 4,318,176 | +0.92(+4.94%) |
Jan 15, 2019 | 18.99 | 19.16 | 18.45 | 18.62 | 1,894,770 | -0.44(-2.30%) |
Jan 14, 2019 | 19.51 | 19.62 | 18.99 | 19.06 | 2,166,502 | -0.60(-3.06%) |
Jan 11, 2019 | 19.53 | 19.89 | 19.45 | 19.66 | 3,741,074 | +0.18(+0.93%) |
Jan 10, 2019 | 18.93 | 19.62 | 18.84 | 19.48 | 2,585,292 | +0.38(+1.98%) |
Jan 09, 2019 | 18.86 | 19.31 | 18.67 | 19.10 | 4,182,472 | +0.43(+2.30%) |
Jan 08, 2019 | 18.64 | 19.22 | 18.50 | 18.67 | 3,041,147 | +0.24(+1.31%) |
Jan 07, 2019 | 18.32 | 18.69 | 17.96 | 18.43 | 3,753,675 | +0.06(+0.33%) |
Jan 04, 2019 | 17.66 | 18.56 | 17.66 | 18.37 | 1,890,909 | +1.11(+6.42%) |
Jan 03, 2019 | 17.64 | 17.73 | 17.17 | 17.27 | 1,722,451 | -0.50(-2.80%) |
Jan 02, 2019 | 16.95 | 18.00 | 16.85 | 17.76 | 2,886,217 | +0.49(+2.83%) |
Dec 31, 2018 | 16.91 | 17.30 | 16.87 | 17.27 | 2,391,954 | +0.51(+3.02%) |
Dec 28, 2018 | 16.99 | 17.19 | 16.69 | 16.77 | 1,692,773 | -0.22(-1.31%) |
Dec 27, 2018 | 16.41 | 16.99 | 16.19 | 16.99 | 1,889,598 | +0.27(+1.64%) |
Dec 26, 2018 | 15.60 | 16.74 | 15.35 | 16.72 | 2,108,408 | +1.18(+7.57%) |
Dec 24, 2018 | 15.88 | 16.02 | 15.51 | 15.54 | 1,174,731 | -0.51(-3.16%) |
Dec 21, 2018 | 16.35 | 16.64 | 16.01 | 16.05 | 7,267,364 | -0.32(-1.94%) |
Dec 20, 2018 | 16.48 | 16.95 | 16.33 | 16.36 | 2,427,283 | -0.29(-1.75%) |
Dec 19, 2018 | 16.83 | 17.33 | 16.52 | 16.66 | 2,015,037 | -0.15(-0.92%) |
Dec 18, 2018 | 17.13 | 17.33 | 16.79 | 16.81 | 4,223,070 | -0.12(-0.71%) |
Dec 17, 2018 | 17.06 | 17.97 | 16.82 | 16.93 | 3,323,970 | -0.27(-1.55%) |
Dec 14, 2018 | 17.39 | 17.54 | 17.03 | 17.20 | 2,703,245 | -0.44(-2.48%) |
Dec 13, 2018 | 18.03 | 18.23 | 17.58 | 17.64 | 2,457,178 | -0.37(-2.05%) |
Dec 12, 2018 | 18.36 | 18.46 | 17.99 | 18.00 | 2,116,841 | -0.03(-0.14%) |
Dec 11, 2018 | 17.94 | 18.49 | 17.76 | 18.03 | 3,014,973 | +0.58(+3.30%) |
Dec 10, 2018 | 17.29 | 17.76 | 17.13 | 17.45 | 3,962,652 | +0.12(+0.69%) |
Dec 07, 2018 | 17.26 | 17.91 | 17.22 | 17.33 | 2,493,001 | +0.15(+0.90%) |
Dec 06, 2018 | 17.13 | 17.21 | 16.65 | 17.18 | 3,765,025 | -0.39(-2.20%) |
Dec 04, 2018 | 18.72 | 18.80 | 17.55 | 17.57 | 2,424,317 | -1.15(-6.15%) |
Dec 03, 2018 | 18.90 | 19.28 | 18.60 | 18.72 | 4,103,003 | +0.22(+1.21%) |
Nov 30, 2018 | 18.44 | 18.63 | 18.19 | 18.49 | 2,399,870 | -0.09(-0.46%) |
Nov 29, 2018 | 18.34 | 18.89 | 18.21 | 18.58 | 2,877,536 | +0.20(+1.07%) |
Nov 28, 2018 | 18.22 | 18.55 | 17.92 | 18.38 | 2,495,802 | +0.21(+1.13%) |
Nov 27, 2018 | 17.88 | 18.19 | 17.71 | 18.18 | 2,809,063 | +0.11(+0.62%) |
Nov 26, 2018 | 17.79 | 18.30 | 17.76 | 18.06 | 1,440,044 | +0.52(+2.94%) |
Nov 23, 2018 | 17.64 | 17.94 | 17.54 | 17.55 | 888,237 | -0.33(-1.83%) |
Nov 21, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.81(+4.73%) | |
Nov 20, 2018 | 16.94 | 17.40 | 16.61 | 17.07 | 2,816,541 | -0.15(-0.90%) |
Nov 19, 2018 | 17.97 | 18.07 | 17.15 | 17.22 | 1,911,738 | -0.88(-4.84%) |
Nov 16, 2018 | 18.15 | 18.32 | 17.80 | 18.10 | 2,019,546 | -0.13(-0.71%) |
Nov 15, 2018 | 17.93 | 18.37 | 17.70 | 18.23 | 2,695,437 | +0.27(+1.53%) |
Nov 14, 2018 | 17.60 | 18.08 | 17.58 | 17.95 | 2,680,991 | +0.52(+2.96%) |
Nov 13, 2018 | 17.58 | 18.16 | 17.42 | 17.44 | 1,835,615 | -0.09(-0.49%) |
Nov 12, 2018 | 17.92 | 17.98 | 17.48 | 17.52 | 2,209,799 | -0.34(-1.92%) |
Nov 09, 2018 | 17.80 | 18.04 | 17.56 | 17.87 | 3,204,522 | -0.21(-1.14%) |
Nov 08, 2018 | 18.58 | 18.62 | 18.05 | 18.07 | 1,663,665 | -0.70(-3.71%) |
Nov 07, 2018 | 18.76 | 18.93 | 18.32 | 18.77 | 2,428,007 | +0.26(+1.38%) |
Nov 06, 2018 | 18.54 | 18.80 | 18.28 | 18.51 | 2,750,348 | +0.03(+0.14%) |
Nov 05, 2018 | 18.34 | 18.62 | 18.10 | 18.49 | 3,135,462 | +0.27(+1.50%) |
Nov 02, 2018 | 18.62 | 18.74 | 18.01 | 18.22 | 2,916,189 | -0.20(-1.11%) |
Nov 01, 2018 | 17.48 | 18.56 | 17.41 | 18.42 | 4,667,429 | +1.23(+7.13%) |
Oct 31, 2018 | 16.85 | 17.52 | 16.68 | 17.19 | 6,805,503 | +0.44(+2.64%) |
Oct 30, 2018 | 17.61 | 17.80 | 15.74 | 16.75 | 9,624,190 | -0.19(-1.11%) |
Oct 29, 2018 | 17.50 | 17.60 | 16.84 | 16.94 | 5,924,613 | -0.21(-1.24%) |
Oct 26, 2018 | 17.17 | 17.54 | 16.84 | 17.15 | 4,512,029 | -0.26(-1.51%) |
Oct 25, 2018 | 17.18 | 17.59 | 17.04 | 17.42 | 3,825,008 | +0.46(+2.71%) |
Oct 24, 2018 | 18.09 | 18.14 | 16.95 | 16.96 | 2,837,260 | -1.12(-6.17%) |
Oct 23, 2018 | 18.13 | 18.24 | 17.84 | 18.07 | 4,102,500 | -0.40(-2.17%) |
Oct 22, 2018 | 19.18 | 19.31 | 18.46 | 18.47 | 2,217,765 | -0.59(-3.08%) |
Oct 19, 2018 | 19.25 | 19.43 | 18.95 | 19.06 | 1,861,460 | -0.14(-0.71%) |
Oct 18, 2018 | 19.41 | 19.77 | 19.16 | 19.19 | 1,786,617 | -0.37(-1.87%) |
Oct 17, 2018 | 19.89 | 19.93 | 19.49 | 19.56 | 2,279,893 | -0.36(-1.79%) |
Oct 16, 2018 | 19.84 | 20.11 | 19.62 | 19.92 | 2,335,539 | +0.17(+0.86%) |
Oct 15, 2018 | 20.01 | 20.25 | 19.71 | 19.75 | 1,932,565 | -0.40(-1.99%) |
Oct 12, 2018 | 20.37 | 20.65 | 19.94 | 20.15 | 2,620,376 | +0.20(+0.98%) |
Oct 11, 2018 | 19.93 | 20.41 | 19.71 | 19.95 | 4,121,611 | +0.03(+0.13%) |
Oct 10, 2018 | 20.79 | 20.80 | 19.91 | 19.93 | 4,100,750 | -0.58(-2.82%) |
Oct 09, 2018 | 21.36 | 21.39 | 20.44 | 20.51 | 2,435,673 | -0.94(-4.37%) |
Oct 08, 2018 | 20.91 | 21.76 | 20.91 | 21.44 | 3,547,197 | +0.35(+1.65%) |
Oct 05, 2018 | 21.21 | 21.53 | 21.05 | 21.09 | 2,515,585 | -0.15(-0.72%) |
Oct 04, 2018 | 21.21 | 21.88 | 21.15 | 21.25 | 3,040,292 | +0.05(+0.24%) |
Oct 03, 2018 | 21.02 | 21.62 | 20.77 | 21.20 | 8,001,616 | -0.40(-1.85%) |
Oct 02, 2018 | 21.70 | 22.08 | 21.57 | 21.60 | 3,545,413 | -0.02(-0.08%) |
Oct 01, 2018 | 22.00 | 22.14 | 21.54 | 21.61 | 3,436,587 | -0.25(-1.13%) |
Sep 28, 2018 | 22.37 | 22.41 | 21.83 | 21.86 | 5,946,921 | -0.66(-2.91%) |
Sep 27, 2018 | 22.83 | 22.84 | 22.41 | 22.51 | 3,148,686 | -0.38(-1.67%) |
Sep 26, 2018 | 23.22 | 23.53 | 22.87 | 22.90 | 3,032,711 | -0.41(-1.75%) |
Sep 25, 2018 | 23.36 | 23.83 | 23.19 | 23.31 | 3,101,444 | -0.19(-0.80%) |
Sep 24, 2018 | 23.46 | 23.54 | 23.08 | 23.49 | 2,217,446 | -0.01(-0.04%) |
Sep 21, 2018 | 23.77 | 23.90 | 23.37 | 23.50 | 3,330,304 | -0.19(-0.79%) |
Sep 20, 2018 | 23.52 | 24.20 | 23.40 | 23.69 | 4,037,156 | +0.24(+1.02%) |
Sep 19, 2018 | 23.46 | 24.04 | 23.13 | 23.45 | 3,202,072 | -0.15(-0.65%) |
Sep 18, 2018 | 24.41 | 24.54 | 23.60 | 23.60 | 3,846,133 | -0.77(-3.18%) |
Sep 17, 2018 | 24.58 | 25.01 | 24.33 | 24.38 | 3,063,278 | -0.24(-0.97%) |
Sep 14, 2018 | 24.86 | 25.09 | 24.51 | 24.62 | 4,658,878 | -0.22(-0.89%) |
Sep 13, 2018 | 25.32 | 25.49 | 24.80 | 24.84 | 3,906,215 | -0.34(-1.35%) |
Sep 12, 2018 | 25.60 | 25.78 | 25.12 | 25.18 | 1,717,062 | -0.41(-1.60%) |
Sep 11, 2018 | 25.43 | 25.78 | 24.97 | 25.59 | 1,874,043 | -0.10(-0.40%) |
Sep 10, 2018 | 26.25 | 26.35 | 25.68 | 25.69 | 1,425,240 | -0.54(-2.08%) |
Sep 07, 2018 | 26.27 | 26.30 | 25.74 | 26.23 | 1,125,922 | -0.26(-1.00%) |
Sep 06, 2018 | 26.45 | 27.13 | 26.17 | 26.50 | 2,461,450 | +0.15(+0.58%) |
Sep 05, 2018 | 25.73 | 26.36 | 25.49 | 26.35 | 1,730,027 | +0.58(+2.25%) |
Sep 04, 2018 | 26.05 | 26.05 | 25.66 | 25.77 | 908,149 | -0.39(-1.50%) |
Aug 31, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.14(-0.55%) | |
Aug 30, 2018 | 26.73 | 26.73 | 26.23 | 26.30 | 1,038,636 | -0.56(-2.09%) |
Aug 29, 2018 | 26.81 | 27.08 | 26.32 | 26.86 | 1,941,436 | -0.02(-0.06%) |
Aug 28, 2018 | 26.77 | 27.24 | 26.77 | 26.88 | 2,650,343 | +0.20(+0.73%) |
Aug 27, 2018 | 26.18 | 26.78 | 26.15 | 26.69 | 1,553,858 | +0.55(+2.12%) |
Aug 24, 2018 | 26.12 | 26.39 | 26.06 | 26.13 | 1,007,972 | +0.19(+0.72%) |
Aug 23, 2018 | 26.08 | 26.10 | 25.84 | 25.95 | 1,089,306 | -0.20(-0.75%) |
Aug 22, 2018 | 26.00 | 26.27 | 25.74 | 26.14 | 1,316,118 | +0.22(+0.85%) |
Aug 21, 2018 | 25.44 | 26.00 | 25.44 | 25.92 | 1,191,348 | +0.52(+2.04%) |
Aug 20, 2018 | 25.35 | 25.61 | 25.17 | 25.40 | 1,739,287 | +0.12(+0.47%) |
Aug 17, 2018 | 25.10 | 25.36 | 24.97 | 25.28 | 1,676,077 | +0.09(+0.37%) |
Aug 16, 2018 | 24.71 | 25.37 | 24.71 | 25.19 | 1,279,360 | +0.64(+2.60%) |
Aug 15, 2018 | 24.76 | 24.78 | 24.29 | 24.55 | 1,598,140 | -0.56(-2.24%) |
Aug 14, 2018 | 25.02 | 25.42 | 24.94 | 25.11 | 609,495 | +0.32(+1.31%) |
Aug 13, 2018 | 25.12 | 25.21 | 24.73 | 24.79 | 668,834 | -0.33(-1.32%) |
Aug 10, 2018 | 25.57 | 25.57 | 25.00 | 25.12 | 1,052,849 | -0.70(-2.70%) |
Aug 09, 2018 | 25.77 | 26.05 | 25.68 | 25.82 | 938,282 | +0.09(+0.36%) |
Aug 08, 2018 | 25.59 | 25.81 | 25.22 | 25.72 | 1,381,101 | +0.15(+0.60%) |
Aug 07, 2018 | 25.77 | 25.79 | 25.46 | 25.57 | 1,717,191 | -0.02(-0.07%) |
Aug 06, 2018 | 25.27 | 25.66 | 25.27 | 25.59 | 2,183,131 | +0.14(+0.57%) |
Aug 03, 2018 | 24.85 | 25.50 | 24.84 | 25.44 | 3,146,460 | +0.68(+2.77%) |
Aug 02, 2018 | 24.85 | 25.50 | 24.46 | 24.76 | 3,337,996 | -0.22(-0.88%) |