Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.14 | 23.44 | 22.97 | 23.27 | 18,651,034 | -0.17(-0.72%) |
May 30, 2019 | 23.11 | 23.51 | 23.06 | 23.43 | 13,910,283 | +0.41(+1.76%) |
May 29, 2019 | 22.96 | 23.11 | 22.79 | 23.03 | 17,491,928 | -0.18(-0.76%) |
May 28, 2019 | 23.47 | 23.56 | 23.16 | 23.21 | 24,117,326 | -0.12(-0.51%) |
May 24, 2019 | 23.59 | 23.64 | 23.21 | 23.32 | 14,606,790 | -0.15(-0.64%) |
May 23, 2019 | 23.82 | 23.85 | 23.29 | 23.47 | 26,223,440 | -0.64(-2.66%) |
May 22, 2019 | 24.33 | 24.33 | 24.07 | 24.12 | 12,565,182 | -0.28(-1.15%) |
May 21, 2019 | 24.40 | 24.50 | 24.27 | 24.40 | 26,443,608 | +0.09(+0.36%) |
May 20, 2019 | 24.29 | 24.46 | 24.14 | 24.31 | 8,730,706 | -0.11(-0.43%) |
May 17, 2019 | 24.26 | 24.53 | 24.11 | 24.41 | 11,312,346 | +0.06(+0.23%) |
May 16, 2019 | 24.16 | 24.47 | 24.08 | 24.36 | 11,633,072 | +0.26(+1.07%) |
May 15, 2019 | 24.16 | 24.45 | 24.08 | 24.10 | 13,439,904 | -0.26(-1.09%) |
May 14, 2019 | 23.96 | 24.54 | 23.95 | 24.36 | 10,347,032 | +0.46(+1.91%) |
May 13, 2019 | 24.04 | 24.16 | 23.80 | 23.91 | 15,795,840 | -0.60(-2.44%) |
May 10, 2019 | 24.26 | 24.58 | 23.91 | 24.50 | 9,601,381 | +0.16(+0.67%) |
May 09, 2019 | 24.16 | 24.40 | 23.96 | 24.34 | 9,123,287 | -0.01(-0.04%) |
May 08, 2019 | 24.37 | 24.64 | 24.29 | 24.35 | 10,631,168 | -0.02(-0.09%) |
May 07, 2019 | 24.66 | 24.68 | 24.05 | 24.37 | 17,410,226 | -0.56(-2.25%) |
May 06, 2019 | 24.64 | 25.01 | 24.62 | 24.93 | 9,261,163 | -0.14(-0.56%) |
May 03, 2019 | 24.70 | 25.14 | 24.64 | 25.07 | 7,912,573 | +0.50(+2.04%) |
May 02, 2019 | 24.60 | 24.66 | 24.30 | 24.57 | 9,017,093 | -0.07(-0.28%) |
May 01, 2019 | 24.77 | 24.85 | 24.58 | 24.64 | 11,602,610 | -0.16(-0.63%) |
Apr 30, 2019 | 24.71 | 24.86 | 24.45 | 24.80 | 11,263,933 | +0.08(+0.33%) |
Apr 29, 2019 | 24.63 | 24.78 | 24.52 | 24.72 | 8,611,442 | +0.06(+0.25%) |
Apr 26, 2019 | 24.49 | 24.70 | 24.49 | 24.65 | 9,536,513 | +0.20(+0.80%) |
Apr 25, 2019 | 24.56 | 24.61 | 24.30 | 24.46 | 9,765,939 | -0.24(-0.98%) |
Apr 24, 2019 | 24.63 | 25.03 | 24.63 | 24.70 | 12,053,765 | +0.09(+0.38%) |
Apr 23, 2019 | 24.54 | 24.63 | 24.35 | 24.61 | 11,038,829 | +0.06(+0.25%) |
Apr 22, 2019 | 24.50 | 24.68 | 24.35 | 24.54 | 11,169,438 | -0.05(-0.19%) |
Apr 18, 2019 | 24.86 | 24.86 | 24.44 | 24.59 | 20,218,486 | +0.01(+0.04%) |
Apr 17, 2019 | 24.73 | 25.07 | 24.51 | 24.58 | 26,308,422 | +0.95(+4.02%) |
Apr 16, 2019 | 23.70 | 23.76 | 23.53 | 23.63 | 11,035,352 | +0.01(+0.03%) |
Apr 15, 2019 | 23.79 | 23.87 | 23.52 | 23.63 | 11,809,143 | -0.25(-1.03%) |
Apr 12, 2019 | 23.60 | 23.92 | 23.52 | 23.87 | 11,947,536 | +0.39(+1.67%) |
Apr 11, 2019 | 23.42 | 23.51 | 23.32 | 23.48 | 6,424,897 | +0.10(+0.44%) |
Apr 10, 2019 | 23.30 | 23.43 | 23.12 | 23.38 | 8,207,124 | +0.12(+0.51%) |
Apr 09, 2019 | 23.38 | 23.45 | 23.08 | 23.26 | 13,989,442 | -0.29(-1.23%) |
Apr 08, 2019 | 23.21 | 23.59 | 23.16 | 23.55 | 13,443,741 | +0.37(+1.61%) |
Apr 05, 2019 | 23.28 | 23.43 | 23.10 | 23.17 | 14,162,992 | -0.12(-0.51%) |
Apr 04, 2019 | 23.36 | 23.43 | 23.23 | 23.29 | 25,003,894 | -0.13(-0.56%) |
Apr 03, 2019 | 23.77 | 23.85 | 23.38 | 23.42 | 23,095,254 | -0.30(-1.26%) |
Apr 02, 2019 | 23.95 | 24.02 | 23.70 | 23.72 | 11,572,244 | -0.16(-0.68%) |
Apr 01, 2019 | 23.46 | 23.91 | 23.40 | 23.88 | 15,586,205 | +0.59(+2.51%) |
Mar 29, 2019 | 23.33 | 23.41 | 23.25 | 23.30 | 12,557,035 | +0.12(+0.52%) |
Mar 28, 2019 | 22.90 | 23.20 | 22.86 | 23.18 | 10,341,964 | +0.32(+1.40%) |
Mar 27, 2019 | 22.71 | 22.90 | 22.64 | 22.86 | 6,120,587 | +0.11(+0.49%) |
Mar 26, 2019 | 22.79 | 22.92 | 22.57 | 22.74 | 9,200,126 | +0.09(+0.38%) |
Mar 25, 2019 | 22.49 | 22.81 | 22.49 | 22.66 | 9,209,432 | +0.08(+0.34%) |
Mar 22, 2019 | 22.87 | 22.89 | 22.55 | 22.58 | 10,673,946 | -0.35(-1.53%) |
Mar 21, 2019 | 22.52 | 22.98 | 22.50 | 22.93 | 7,001,397 | +0.26(+1.13%) |
Mar 20, 2019 | 22.68 | 22.93 | 22.53 | 22.68 | 15,358,292 | -0.04(-0.18%) |
Mar 19, 2019 | 23.06 | 23.16 | 22.67 | 22.72 | 14,465,988 | -0.29(-1.25%) |
Mar 18, 2019 | 22.85 | 23.08 | 22.68 | 23.00 | 12,097,419 | +0.33(+1.46%) |
Mar 15, 2019 | 22.69 | 22.95 | 22.61 | 22.67 | 43,780,872 | -0.06(-0.26%) |
Mar 14, 2019 | 23.07 | 23.09 | 22.67 | 22.73 | 13,732,129 | -0.30(-1.31%) |
Mar 13, 2019 | 22.75 | 23.17 | 22.59 | 23.03 | 15,252,978 | +0.41(+1.80%) |
Mar 12, 2019 | 22.77 | 22.84 | 22.50 | 22.63 | 17,905,314 | -0.09(-0.40%) |
Mar 11, 2019 | 22.31 | 22.72 | 22.18 | 22.72 | 14,205,458 | +0.37(+1.64%) |
Mar 08, 2019 | 22.26 | 22.37 | 21.98 | 22.35 | 17,997,892 | -0.08(-0.35%) |
Mar 07, 2019 | 22.36 | 22.50 | 22.30 | 22.43 | 19,140,684 | -0.01(-0.04%) |
Mar 06, 2019 | 22.40 | 22.55 | 22.27 | 22.44 | 17,274,914 | -0.13(-0.57%) |
Mar 05, 2019 | 22.71 | 22.78 | 22.55 | 22.56 | 12,190,735 | -0.12(-0.51%) |
Mar 04, 2019 | 22.67 | 22.90 | 22.48 | 22.68 | 13,309,003 | +0.12(+0.52%) |
Mar 01, 2019 | 22.83 | 22.84 | 22.55 | 22.56 | 15,752,893 | -0.07(-0.30%) |
Feb 28, 2019 | 22.57 | 22.70 | 22.52 | 22.63 | 16,644,277 | +0.00(+0.01%) |
Feb 27, 2019 | 22.53 | 22.70 | 22.44 | 22.63 | 11,563,564 | +0.04(+0.19%) |
Feb 26, 2019 | 22.59 | 22.73 | 22.54 | 22.58 | 22,124,094 | -0.02(-0.08%) |
Feb 25, 2019 | 22.81 | 22.81 | 22.58 | 22.60 | 16,532,371 | -0.15(-0.67%) |
Feb 22, 2019 | 22.55 | 22.76 | 22.54 | 22.75 | 8,880,843 | +0.23(+1.02%) |
Feb 21, 2019 | 22.77 | 22.78 | 22.43 | 22.52 | 10,485,307 | -0.21(-0.93%) |
Feb 20, 2019 | 22.53 | 22.76 | 22.53 | 22.73 | 12,291,401 | +0.23(+1.02%) |
Feb 19, 2019 | 22.15 | 22.62 | 22.10 | 22.51 | 15,168,451 | -0.01(-0.04%) |
Feb 15, 2019 | 22.41 | 22.54 | 22.20 | 22.51 | 18,709,892 | +0.28(+1.27%) |
Feb 14, 2019 | 21.94 | 22.30 | 21.91 | 22.23 | 10,460,843 | +0.16(+0.70%) |
Feb 13, 2019 | 22.14 | 22.20 | 21.97 | 22.08 | 14,963,351 | +0.00(+0.01%) |
Feb 12, 2019 | 21.73 | 22.11 | 21.69 | 22.07 | 17,577,668 | +0.59(+2.76%) |
Feb 11, 2019 | 21.41 | 21.88 | 21.40 | 21.48 | 20,023,490 | +0.14(+0.67%) |
Feb 08, 2019 | 21.02 | 21.34 | 21.00 | 21.34 | 13,972,411 | +0.17(+0.79%) |
Feb 07, 2019 | 21.00 | 21.24 | 20.92 | 21.17 | 15,608,095 | +0.04(+0.18%) |
Feb 06, 2019 | 21.13 | 21.24 | 21.06 | 21.13 | 17,281,134 | -0.06(-0.26%) |
Feb 05, 2019 | 20.91 | 21.19 | 20.66 | 21.19 | 19,348,684 | +0.26(+1.26%) |
Feb 04, 2019 | 20.50 | 20.94 | 20.50 | 20.93 | 16,690,895 | +0.38(+1.84%) |
Feb 01, 2019 | 20.37 | 20.64 | 20.30 | 20.55 | 14,006,563 | +0.16(+0.76%) |
Jan 31, 2019 | 20.62 | 20.62 | 20.29 | 20.39 | 19,129,200 | -0.19(-0.90%) |
Jan 30, 2019 | 20.38 | 20.69 | 20.27 | 20.58 | 20,135,586 | +0.27(+1.35%) |
Jan 29, 2019 | 20.44 | 20.52 | 20.28 | 20.30 | 14,196,326 | -0.06(-0.29%) |
Jan 28, 2019 | 20.29 | 20.45 | 20.18 | 20.36 | 13,775,424 | -0.18(-0.89%) |
Jan 25, 2019 | 20.35 | 20.78 | 20.27 | 20.55 | 25,915,992 | +0.36(+1.77%) |
Jan 24, 2019 | 20.35 | 20.39 | 20.06 | 20.19 | 22,864,840 | -0.01(-0.05%) |
Jan 23, 2019 | 20.51 | 20.61 | 19.90 | 20.20 | 16,996,978 | -0.23(-1.14%) |
Jan 22, 2019 | 20.83 | 20.87 | 20.30 | 20.43 | 20,234,478 | -0.47(-2.27%) |
Jan 18, 2019 | 20.30 | 21.03 | 20.29 | 20.91 | 24,768,674 | +0.70(+3.49%) |
Jan 17, 2019 | 19.85 | 20.26 | 19.60 | 20.20 | 36,248,152 | -0.09(-0.44%) |
Jan 16, 2019 | 20.22 | 20.38 | 20.12 | 20.29 | 18,610,986 | +0.08(+0.41%) |
Jan 15, 2019 | 20.26 | 20.31 | 19.96 | 20.21 | 13,461,450 | -0.05(-0.24%) |
Jan 14, 2019 | 20.14 | 20.35 | 20.08 | 20.26 | 14,424,972 | +0.02(+0.08%) |
Jan 11, 2019 | 20.01 | 20.35 | 19.96 | 20.24 | 12,359,528 | +0.16(+0.82%) |
Jan 10, 2019 | 19.81 | 20.17 | 19.67 | 20.08 | 17,411,314 | +0.22(+1.11%) |
Jan 09, 2019 | 19.78 | 19.95 | 19.59 | 19.86 | 14,275,321 | +0.20(+0.99%) |
Jan 08, 2019 | 19.80 | 19.92 | 19.44 | 19.66 | 16,364,942 | +0.28(+1.44%) |
Jan 07, 2019 | 19.38 | 19.58 | 19.04 | 19.38 | 20,094,090 | -0.11(-0.54%) |
Jan 04, 2019 | 18.93 | 19.50 | 18.79 | 19.49 | 19,914,882 | +0.56(+2.97%) |
Jan 03, 2019 | 19.04 | 19.18 | 18.73 | 18.93 | 25,280,568 | -0.30(-1.57%) |
Jan 02, 2019 | 18.86 | 19.32 | 18.63 | 19.23 | 16,151,207 | -0.06(-0.29%) |
Dec 31, 2018 | 19.40 | 19.48 | 19.10 | 19.28 | 11,099,443 | +0.02(+0.08%) |
Dec 28, 2018 | 19.40 | 19.55 | 19.16 | 19.27 | 11,006,008 | +0.01(+0.03%) |
Dec 27, 2018 | 18.90 | 19.27 | 18.51 | 19.26 | 13,436,831 | +0.11(+0.55%) |
Dec 26, 2018 | 18.36 | 19.16 | 18.15 | 19.16 | 16,326,231 | +0.92(+5.04%) |
Dec 24, 2018 | 18.75 | 18.78 | 18.21 | 18.24 | 9,785,875 | -0.60(-3.20%) |
Dec 21, 2018 | 19.19 | 19.47 | 18.77 | 18.84 | 32,232,526 | -0.28(-1.48%) |
Dec 20, 2018 | 19.21 | 19.37 | 18.88 | 19.12 | 27,356,858 | -0.14(-0.71%) |
Dec 19, 2018 | 19.73 | 20.35 | 19.15 | 19.26 | 23,589,184 | -0.57(-2.88%) |
Dec 18, 2018 | 20.23 | 20.40 | 19.66 | 19.83 | 20,841,716 | -0.25(-1.22%) |
Dec 17, 2018 | 20.32 | 20.34 | 19.88 | 20.08 | 28,489,326 | -0.36(-1.75%) |
Dec 14, 2018 | 21.19 | 21.19 | 20.35 | 20.43 | 18,436,030 | -0.93(-4.37%) |
Dec 13, 2018 | 21.51 | 21.61 | 21.09 | 21.37 | 14,569,216 | -0.01(-0.06%) |
Dec 12, 2018 | 21.50 | 21.85 | 21.37 | 21.38 | 17,843,258 | +0.25(+1.16%) |
Dec 11, 2018 | 21.57 | 21.69 | 21.00 | 21.13 | 11,987,557 | -0.07(-0.31%) |
Dec 10, 2018 | 21.02 | 21.28 | 20.62 | 21.20 | 16,953,454 | +0.08(+0.40%) |
Dec 07, 2018 | 21.55 | 21.85 | 21.10 | 21.11 | 26,470,480 | -0.56(-2.56%) |
Dec 06, 2018 | 21.52 | 21.67 | 21.18 | 21.67 | 29,368,064 | -0.24(-1.10%) |
Dec 04, 2018 | 22.73 | 22.80 | 21.86 | 21.91 | 21,972,064 | -0.79(-3.49%) |
Dec 03, 2018 | 22.91 | 22.94 | 22.60 | 22.70 | 27,436,378 | +0.16(+0.72%) |
Nov 30, 2018 | 22.27 | 22.69 | 22.24 | 22.54 | 21,974,964 | +0.27(+1.20%) |
Nov 29, 2018 | 22.40 | 22.56 | 22.20 | 22.28 | 12,421,959 | -0.24(-1.05%) |
Nov 28, 2018 | 21.79 | 22.52 | 21.69 | 22.51 | 16,510,482 | +0.72(+3.32%) |
Nov 27, 2018 | 21.65 | 21.89 | 21.62 | 21.79 | 13,088,955 | -0.00(-0.01%) |
Nov 26, 2018 | 21.78 | 21.99 | 21.71 | 21.79 | 11,607,253 | +0.20(+0.92%) |
Nov 23, 2018 | 21.47 | 21.73 | 21.35 | 21.59 | 7,096,429 | -0.13(-0.61%) |
Nov 21, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.31(+1.43%) | |
Nov 20, 2018 | 22.23 | 22.33 | 21.33 | 21.42 | 22,245,660 | -0.88(-3.97%) |
Nov 19, 2018 | 22.41 | 22.53 | 22.05 | 22.30 | 24,149,190 | -0.16(-0.73%) |
Nov 16, 2018 | 22.36 | 22.78 | 22.27 | 22.47 | 15,062,825 | +0.12(+0.54%) |
Nov 15, 2018 | 21.62 | 22.43 | 21.50 | 22.35 | 16,867,130 | +0.53(+2.44%) |
Nov 14, 2018 | 22.01 | 22.23 | 21.69 | 21.82 | 18,020,368 | +0.07(+0.31%) |
Nov 13, 2018 | 21.69 | 22.08 | 21.55 | 21.75 | 14,766,225 | +0.20(+0.92%) |
Nov 12, 2018 | 21.86 | 22.05 | 21.51 | 21.55 | 13,055,895 | -0.32(-1.44%) |
Nov 09, 2018 | 21.99 | 22.13 | 21.62 | 21.86 | 18,149,396 | -0.31(-1.41%) |
Nov 08, 2018 | 22.29 | 22.52 | 22.04 | 22.18 | 12,596,981 | -0.20(-0.88%) |
Nov 07, 2018 | 22.03 | 22.43 | 21.89 | 22.38 | 17,257,990 | +0.60(+2.76%) |
Nov 06, 2018 | 21.39 | 21.81 | 21.37 | 21.78 | 14,190,358 | +0.40(+1.85%) |
Nov 05, 2018 | 21.58 | 21.71 | 21.38 | 21.38 | 17,653,392 | -0.03(-0.13%) |
Nov 02, 2018 | 21.68 | 21.81 | 21.22 | 21.41 | 16,981,470 | -0.13(-0.59%) |
Nov 01, 2018 | 21.39 | 21.63 | 21.31 | 21.53 | 19,091,202 | +0.23(+1.06%) |
Oct 31, 2018 | 21.56 | 21.65 | 21.30 | 21.31 | 24,929,728 | +0.02(+0.07%) |
Oct 30, 2018 | 20.42 | 21.34 | 20.40 | 21.29 | 26,359,624 | +0.97(+4.75%) |
Oct 29, 2018 | 20.72 | 20.88 | 20.00 | 20.33 | 25,289,204 | -0.07(-0.35%) |
Oct 26, 2018 | 19.82 | 20.58 | 19.70 | 20.40 | 20,465,212 | -0.15(-0.71%) |
Oct 25, 2018 | 20.47 | 20.88 | 20.35 | 20.54 | 22,896,568 | +0.15(+0.73%) |
Oct 24, 2018 | 20.69 | 20.95 | 20.37 | 20.39 | 25,650,298 | -0.28(-1.36%) |
Oct 23, 2018 | 20.72 | 20.83 | 20.34 | 20.68 | 25,396,204 | -0.46(-2.18%) |
Oct 22, 2018 | 20.97 | 21.33 | 20.84 | 21.14 | 21,917,350 | +0.11(+0.54%) |
Oct 19, 2018 | 21.27 | 21.44 | 20.99 | 21.02 | 32,021,672 | -0.22(-1.03%) |
Oct 18, 2018 | 21.78 | 21.83 | 21.18 | 21.24 | 35,169,372 | -0.64(-2.91%) |
Oct 17, 2018 | 22.59 | 22.60 | 21.61 | 21.88 | 34,784,012 | -0.46(-2.06%) |
Oct 16, 2018 | 22.02 | 22.42 | 21.90 | 22.34 | 29,331,654 | +0.41(+1.89%) |
Oct 15, 2018 | 21.68 | 22.04 | 21.64 | 21.93 | 17,741,552 | +0.20(+0.94%) |
Oct 12, 2018 | 21.85 | 22.08 | 21.59 | 21.72 | 25,142,088 | +0.44(+2.08%) |
Oct 11, 2018 | 21.49 | 21.84 | 21.23 | 21.28 | 37,072,132 | -0.24(-1.14%) |
Oct 10, 2018 | 23.07 | 23.09 | 21.52 | 21.52 | 35,016,048 | -1.56(-6.77%) |
Oct 09, 2018 | 23.24 | 23.31 | 23.07 | 23.09 | 18,765,526 | -0.05(-0.20%) |
Oct 08, 2018 | 23.04 | 23.21 | 22.71 | 23.13 | 12,626,933 | +0.06(+0.28%) |
Oct 05, 2018 | 23.41 | 23.41 | 22.90 | 23.07 | 14,020,288 | -0.04(-0.16%) |
Oct 04, 2018 | 23.22 | 23.33 | 22.82 | 23.11 | 14,615,969 | -0.10(-0.43%) |
Oct 03, 2018 | 23.10 | 23.41 | 23.03 | 23.20 | 13,074,267 | +0.20(+0.89%) |
Oct 02, 2018 | 23.23 | 23.24 | 22.94 | 23.00 | 15,591,992 | -0.22(-0.93%) |
Oct 01, 2018 | 23.02 | 23.32 | 23.01 | 23.22 | 13,425,783 | +0.30(+1.32%) |
Sep 28, 2018 | 22.90 | 23.03 | 22.82 | 22.91 | 10,097,037 | -0.05(-0.22%) |
Sep 27, 2018 | 22.97 | 23.17 | 22.67 | 22.96 | 8,970,421 | +0.10(+0.42%) |
Sep 26, 2018 | 22.74 | 23.05 | 22.73 | 22.87 | 13,139,524 | +0.18(+0.79%) |
Sep 25, 2018 | 22.76 | 22.80 | 22.59 | 22.69 | 12,781,365 | +0.01(+0.03%) |
Sep 24, 2018 | 22.77 | 22.88 | 22.61 | 22.68 | 15,415,294 | -0.21(-0.93%) |
Sep 21, 2018 | 22.51 | 22.94 | 22.49 | 22.90 | 59,112,784 | +0.29(+1.29%) |
Sep 20, 2018 | 22.98 | 23.06 | 22.56 | 22.60 | 17,183,148 | -0.29(-1.27%) |
Sep 19, 2018 | 22.98 | 23.11 | 22.86 | 22.90 | 17,858,044 | -0.04(-0.16%) |
Sep 18, 2018 | 22.89 | 23.10 | 22.76 | 22.93 | 16,630,836 | +0.24(+1.05%) |
Sep 17, 2018 | 22.78 | 22.86 | 22.65 | 22.69 | 14,302,736 | -0.04(-0.19%) |
Sep 14, 2018 | 22.68 | 22.94 | 22.58 | 22.74 | 13,281,527 | +0.09(+0.41%) |
Sep 13, 2018 | 22.90 | 22.94 | 22.55 | 22.64 | 16,682,555 | -0.30(-1.30%) |
Sep 12, 2018 | 22.95 | 23.13 | 22.87 | 22.94 | 11,404,527 | +0.01(+0.04%) |
Sep 11, 2018 | 22.98 | 23.11 | 22.79 | 22.93 | 16,748,314 | -0.06(-0.28%) |
Sep 10, 2018 | 22.92 | 23.14 | 22.79 | 23.00 | 16,596,195 | +0.21(+0.94%) |
Sep 07, 2018 | 22.82 | 23.01 | 22.77 | 22.78 | 16,993,104 | -0.13(-0.58%) |
Sep 06, 2018 | 22.95 | 23.18 | 22.90 | 22.92 | 14,824,121 | -0.07(-0.32%) |
Sep 05, 2018 | 22.87 | 23.11 | 22.72 | 22.99 | 15,380,776 | -0.17(-0.72%) |
Sep 04, 2018 | 22.95 | 23.17 | 22.91 | 23.16 | 19,116,250 | +0.21(+0.92%) |
Aug 31, 2018 | 22.95 | 22.95 | 22.95 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 23.00 | 23.11 | 22.88 | 22.96 | 13,666,058 | -0.12(-0.52%) |
Aug 29, 2018 | 23.25 | 23.30 | 23.05 | 23.08 | 10,994,434 | -0.12(-0.52%) |
Aug 28, 2018 | 23.43 | 23.52 | 23.16 | 23.20 | 10,162,450 | -0.09(-0.38%) |
Aug 27, 2018 | 23.14 | 23.33 | 23.09 | 23.29 | 11,768,683 | +0.26(+1.14%) |
Aug 24, 2018 | 22.84 | 23.14 | 22.82 | 23.03 | 13,911,241 | +0.22(+0.95%) |
Aug 23, 2018 | 22.80 | 23.00 | 22.75 | 22.82 | 14,312,648 | +0.07(+0.30%) |
Aug 22, 2018 | 22.94 | 23.04 | 22.74 | 22.75 | 10,030,848 | -0.30(-1.29%) |
Aug 21, 2018 | 22.78 | 23.18 | 22.77 | 23.04 | 16,001,220 | +0.28(+1.25%) |
Aug 20, 2018 | 22.80 | 23.06 | 22.73 | 22.76 | 19,747,090 | +0.02(+0.11%) |
Aug 17, 2018 | 22.68 | 22.86 | 22.59 | 22.74 | 11,516,641 | +0.08(+0.34%) |
Aug 16, 2018 | 22.64 | 22.74 | 22.41 | 22.66 | 17,071,358 | +0.09(+0.38%) |
Aug 15, 2018 | 22.50 | 22.69 | 22.41 | 22.57 | 15,313,327 | -0.17(-0.73%) |
Aug 14, 2018 | 22.47 | 22.82 | 22.47 | 22.74 | 17,217,284 | +0.34(+1.50%) |
Aug 13, 2018 | 22.35 | 22.54 | 22.30 | 22.40 | 12,591,449 | +0.07(+0.30%) |
Aug 10, 2018 | 22.06 | 22.46 | 22.06 | 22.33 | 10,882,337 | +0.07(+0.30%) |
Aug 09, 2018 | 22.43 | 22.49 | 22.24 | 22.27 | 10,989,508 | -0.11(-0.51%) |
Aug 08, 2018 | 22.40 | 22.48 | 22.27 | 22.38 | 10,167,130 | -0.02(-0.07%) |
Aug 07, 2018 | 22.32 | 22.49 | 22.28 | 22.40 | 10,004,334 | +0.14(+0.61%) |
Aug 06, 2018 | 22.02 | 22.34 | 22.00 | 22.26 | 16,502,955 | +0.27(+1.25%) |
Aug 03, 2018 | 21.94 | 22.04 | 21.74 | 21.99 | 13,826,646 | +0.05(+0.24%) |
Aug 02, 2018 | 21.62 | 22.02 | 21.62 | 21.93 | 15,888,417 | +0.14(+0.67%) |
Aug 01, 2018 | 21.83 | 21.96 | 21.64 | 21.79 | 13,815,639 | -0.02(-0.08%) |
Jul 31, 2018 | 21.74 | 21.99 | 21.72 | 21.81 | 26,228,076 | +0.12(+0.55%) |
Jul 30, 2018 | 21.69 | 21.99 | 21.65 | 21.69 | 21,642,312 | +0.01(+0.03%) |
Jul 27, 2018 | 21.86 | 21.98 | 21.58 | 21.68 | 19,161,990 | -0.19(-0.87%) |
Jul 26, 2018 | 22.28 | 21.82 | 21.87 | 14,673,339 | -0.02(-0.08%) | |
Jul 25, 2018 | 21.30 | 21.93 | 21.22 | 21.89 | 21,570,526 | +0.56(+2.60%) |
Jul 24, 2018 | 21.58 | 21.87 | 21.22 | 21.33 | 29,936,528 | -0.35(-1.61%) |
Jul 23, 2018 | 21.21 | 21.73 | 21.21 | 21.68 | 20,100,132 | +0.25(+1.18%) |
Jul 20, 2018 | 21.21 | 21.57 | 21.16 | 21.43 | 28,086,060 | +0.10(+0.45%) |
Jul 19, 2018 | 21.46 | 20.58 | 21.33 | 35,318,236 | +0.05(+0.22%) | |
Jul 18, 2018 | 20.56 | 21.32 | 20.46 | 21.29 | 53,719,332 | +1.41(+7.08%) |
Jul 17, 2018 | 19.67 | 19.93 | 19.51 | 19.88 | 28,175,996 | +0.14(+0.69%) |
Jul 16, 2018 | 20.02 | 20.12 | 19.53 | 19.75 | 26,959,712 | -0.22(-1.10%) |
Jul 13, 2018 | 19.93 | 20.17 | 19.89 | 19.96 | 16,001,846 | +0.01(+0.05%) |
Jul 12, 2018 | 20.17 | 20.22 | 19.89 | 19.96 | 20,572,874 | -0.04(-0.20%) |
Jul 11, 2018 | 19.85 | 20.00 | 13,486,990 | -0.38(-1.88%) | ||
Jul 10, 2018 | 20.58 | 20.58 | 20.14 | 20.38 | 12,146,380 | -0.14(-0.68%) |
Jul 09, 2018 | 20.15 | 20.57 | 20.14 | 20.52 | 14,696,721 | +0.46(+2.31%) |
Jul 06, 2018 | 19.92 | 20.15 | 19.80 | 20.05 | 9,032,081 | +0.20(+0.99%) |
Jul 05, 2018 | 19.84 | 19.94 | 19.70 | 19.86 | 11,944,943 | +0.16(+0.80%) |
Jul 03, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.13(-0.64%) | |
Jul 02, 2018 | 19.60 | 19.90 | 19.52 | 19.83 | 10,326,999 | +0.15(+0.75%) |
Jun 29, 2018 | 19.73 | 19.92 | 19.64 | 19.68 | 16,213,396 | +0.06(+0.30%) |
Jun 28, 2018 | 19.71 | 19.78 | 19.35 | 19.62 | 17,158,102 | -0.06(-0.30%) |
Jun 27, 2018 | 19.80 | 20.18 | 19.68 | 19.68 | 16,579,425 | -0.12(-0.62%) |
Jun 26, 2018 | 19.74 | 19.92 | 19.74 | 19.80 | 11,840,148 | +0.03(+0.16%) |
Jun 25, 2018 | 19.96 | 20.03 | 19.58 | 19.77 | 15,183,241 | -0.22(-1.08%) |
Jun 22, 2018 | 19.96 | 20.13 | 19.93 | 19.99 | 28,022,302 | +0.23(+1.14%) |
Jun 21, 2018 | 19.98 | 20.04 | 19.70 | 19.76 | 15,224,142 | -0.25(-1.26%) |
Jun 20, 2018 | 20.05 | 20.12 | 19.93 | 20.01 | 10,815,864 | +0.01(+0.06%) |
Jun 19, 2018 | 20.14 | 20.21 | 19.96 | 20.00 | 19,342,316 | -0.39(-1.94%) |
Jun 18, 2018 | 20.38 | 20.53 | 20.32 | 20.40 | 11,270,666 | -0.17(-0.81%) |
Jun 15, 2018 | 20.60 | 20.33 | 20.56 | 26,037,354 | +0.23(+1.15%) | |
Jun 14, 2018 | 20.49 | 20.56 | 20.25 | 20.33 | 13,142,933 | -0.07(-0.36%) |
Jun 13, 2018 | 20.59 | 20.70 | 20.32 | 20.40 | 15,839,280 | -0.19(-0.93%) |
Jun 12, 2018 | 20.75 | 20.88 | 20.57 | 20.59 | 13,647,867 | -0.16(-0.79%) |
Jun 11, 2018 | 20.69 | 20.88 | 20.55 | 20.76 | 16,606,362 | +0.06(+0.31%) |
Jun 08, 2018 | 20.33 | 20.71 | 20.29 | 20.69 | 16,733,495 | +0.41(+2.01%) |
Jun 07, 2018 | 20.16 | 20.30 | 20.09 | 20.29 | 18,283,598 | +0.13(+0.64%) |
Jun 06, 2018 | 20.16 | 20.16 | 9,283,669 | +0.20(+0.99%) | ||
Jun 05, 2018 | 19.96 | 20.04 | 19.67 | 19.96 | 11,593,613 | +0.00(+0.00%) |
Jun 04, 2018 | 20.24 | 20.31 | 19.86 | 19.96 | 12,652,154 | -0.23(-1.15%) |