Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.00 | 16.01 | 15.57 | 15.85 | 15,414,775 | -0.39(-2.40%) |
May 30, 2019 | 16.26 | 16.39 | 16.11 | 16.24 | 10,473,779 | +0.12(+0.74%) |
May 29, 2019 | 16.58 | 16.61 | 15.97 | 16.13 | 21,054,854 | -0.56(-3.36%) |
May 28, 2019 | 16.96 | 17.08 | 16.69 | 16.69 | 20,435,136 | -0.31(-1.85%) |
May 24, 2019 | 16.57 | 17.17 | 16.46 | 17.00 | 15,234,736 | +0.45(+2.72%) |
May 23, 2019 | 16.06 | 16.37 | 15.90 | 16.55 | 17,260,780 | +0.25(+1.56%) |
May 22, 2019 | 16.35 | 16.48 | 16.12 | 16.30 | 18,906,558 | -0.20(-1.23%) |
May 21, 2019 | 16.19 | 16.62 | 16.19 | 16.50 | 13,614,417 | +0.41(+2.53%) |
May 20, 2019 | 15.91 | 16.30 | 15.85 | 16.09 | 17,087,332 | -0.05(-0.32%) |
May 17, 2019 | 15.88 | 16.24 | 15.87 | 16.14 | 13,449,076 | +0.07(+0.42%) |
May 16, 2019 | 15.95 | 16.18 | 15.90 | 16.07 | 8,754,828 | +0.18(+1.12%) |
May 15, 2019 | 15.39 | 15.99 | 15.33 | 15.90 | 15,255,093 | +0.36(+2.35%) |
May 14, 2019 | 15.56 | 15.81 | 15.42 | 15.53 | 9,808,931 | +0.03(+0.16%) |
May 13, 2019 | 15.74 | 15.85 | 15.38 | 15.51 | 13,711,653 | -0.72(-4.45%) |
May 10, 2019 | 16.29 | 16.39 | 15.93 | 16.23 | 11,994,859 | -0.14(-0.88%) |
May 09, 2019 | 16.41 | 16.41 | 16.04 | 16.37 | 10,372,614 | -0.20(-1.23%) |
May 08, 2019 | 16.57 | 16.79 | 16.55 | 16.58 | 7,388,062 | -0.07(-0.41%) |
May 07, 2019 | 16.86 | 16.94 | 16.52 | 16.64 | 10,924,963 | -0.41(-2.39%) |
May 06, 2019 | 16.83 | 17.07 | 16.70 | 17.05 | 13,579,920 | -0.17(-0.99%) |
May 03, 2019 | 17.14 | 17.27 | 17.05 | 17.22 | 8,037,184 | +0.21(+1.25%) |
May 02, 2019 | 16.97 | 17.08 | 16.86 | 17.01 | 10,165,440 | +0.09(+0.55%) |
May 01, 2019 | 16.93 | 17.13 | 16.79 | 16.91 | 10,922,388 | -0.02(-0.10%) |
Apr 30, 2019 | 16.63 | 16.94 | 16.62 | 16.93 | 9,778,679 | +0.25(+1.48%) |
Apr 29, 2019 | 16.41 | 16.79 | 16.41 | 16.69 | 10,647,616 | +0.21(+1.29%) |
Apr 26, 2019 | 16.51 | 16.61 | 16.37 | 16.47 | 9,301,934 | -0.16(-0.97%) |
Apr 25, 2019 | 16.84 | 16.88 | 16.63 | 16.63 | 15,905,843 | -0.23(-1.36%) |
Apr 24, 2019 | 17.00 | 17.19 | 16.86 | 16.86 | 14,000,020 | -0.19(-1.09%) |
Apr 23, 2019 | 16.94 | 17.13 | 16.79 | 17.05 | 9,426,862 | +0.18(+1.06%) |
Apr 22, 2019 | 17.33 | 17.38 | 16.83 | 16.87 | 11,141,217 | -0.54(-3.12%) |
Apr 18, 2019 | 17.39 | 17.50 | 17.35 | 17.42 | 8,761,581 | +0.02(+0.10%) |
Apr 17, 2019 | 17.48 | 17.53 | 17.34 | 17.40 | 9,987,977 | -0.06(-0.34%) |
Apr 16, 2019 | 17.19 | 17.49 | 17.14 | 17.46 | 12,667,853 | +0.31(+1.83%) |
Apr 15, 2019 | 17.17 | 17.21 | 16.98 | 17.14 | 10,463,612 | -0.01(-0.05%) |
Apr 12, 2019 | 17.01 | 17.18 | 16.99 | 17.15 | 10,100,680 | +0.23(+1.35%) |
Apr 11, 2019 | 16.94 | 17.05 | 16.86 | 16.92 | 14,110,757 | -0.03(-0.15%) |
Apr 10, 2019 | 16.62 | 16.97 | 16.61 | 16.95 | 15,035,687 | +0.32(+1.94%) |
Apr 09, 2019 | 16.81 | 16.87 | 16.55 | 16.63 | 14,786,850 | -0.30(-1.76%) |
Apr 08, 2019 | 16.75 | 16.98 | 16.75 | 16.92 | 8,596,800 | +0.13(+0.76%) |
Apr 05, 2019 | 16.80 | 16.92 | 16.76 | 16.80 | 7,447,344 | +0.03(+0.15%) |
Apr 04, 2019 | 16.79 | 16.85 | 16.68 | 16.77 | 11,021,492 | +0.01(+0.05%) |
Apr 03, 2019 | 16.79 | 17.00 | 16.69 | 16.76 | 16,559,583 | +0.03(+0.15%) |
Apr 02, 2019 | 17.09 | 17.14 | 16.69 | 16.74 | 19,555,958 | -0.28(-1.65%) |
Apr 01, 2019 | 16.75 | 17.05 | 16.58 | 17.02 | 16,446,857 | +0.53(+3.19%) |
Mar 29, 2019 | 16.31 | 16.53 | 16.29 | 16.49 | 14,327,471 | +0.36(+2.26%) |
Mar 28, 2019 | 16.09 | 16.34 | 16.04 | 16.13 | 18,473,360 | +0.06(+0.37%) |
Mar 27, 2019 | 16.22 | 16.45 | 16.01 | 16.07 | 15,951,168 | -0.17(-1.05%) |
Mar 26, 2019 | 16.21 | 16.43 | 16.13 | 16.24 | 12,950,893 | +0.14(+0.84%) |
Mar 25, 2019 | 16.36 | 16.40 | 16.01 | 16.10 | 18,713,678 | -0.31(-1.91%) |
Mar 22, 2019 | 17.07 | 17.12 | 16.41 | 16.41 | 18,575,942 | -0.75(-4.35%) |
Mar 21, 2019 | 16.93 | 17.27 | 16.93 | 17.16 | 13,953,927 | +0.20(+1.15%) |
Mar 20, 2019 | 16.98 | 17.11 | 16.80 | 16.97 | 13,638,806 | -0.01(-0.05%) |
Mar 19, 2019 | 17.00 | 17.21 | 16.90 | 16.97 | 15,317,435 | +0.04(+0.25%) |
Mar 18, 2019 | 16.90 | 17.03 | 16.84 | 16.93 | 15,591,095 | +0.01(+0.05%) |
Mar 15, 2019 | 16.68 | 16.95 | 16.67 | 16.92 | 26,578,958 | +0.25(+1.53%) |
Mar 14, 2019 | 16.65 | 16.73 | 16.54 | 16.67 | 21,829,524 | +0.03(+0.15%) |
Mar 13, 2019 | 16.21 | 16.66 | 16.17 | 16.64 | 29,782,264 | +0.47(+2.89%) |
Mar 12, 2019 | 16.06 | 16.22 | 16.01 | 16.18 | 22,399,852 | +0.15(+0.95%) |
Mar 11, 2019 | 15.80 | 16.17 | 15.80 | 16.02 | 14,063,065 | +0.25(+1.60%) |
Mar 08, 2019 | 15.59 | 15.78 | 15.54 | 15.77 | 12,166,509 | -0.07(-0.42%) |
Mar 07, 2019 | 15.99 | 16.01 | 15.76 | 15.84 | 16,964,004 | -0.22(-1.36%) |
Mar 06, 2019 | 16.27 | 16.28 | 16.04 | 16.06 | 17,123,306 | -0.24(-1.45%) |
Mar 05, 2019 | 16.44 | 16.61 | 16.28 | 16.29 | 18,447,956 | -0.14(-0.87%) |
Mar 04, 2019 | 16.50 | 16.76 | 16.28 | 16.44 | 25,439,910 | -0.06(-0.36%) |
Mar 01, 2019 | 16.76 | 16.79 | 16.40 | 16.49 | 35,298,196 | -0.11(-0.66%) |
Feb 28, 2019 | 16.87 | 17.12 | 16.28 | 16.60 | 63,570,624 | -3.47(-17.27%) |
Feb 27, 2019 | 19.99 | 20.11 | 19.87 | 20.07 | 12,871,558 | -0.04(-0.21%) |
Feb 26, 2019 | 20.01 | 20.19 | 20.00 | 20.11 | 11,099,903 | -0.01(-0.04%) |
Feb 25, 2019 | 20.05 | 20.27 | 20.03 | 20.12 | 15,176,867 | +0.14(+0.72%) |
Feb 22, 2019 | 19.82 | 20.05 | 19.79 | 19.98 | 7,996,537 | +0.29(+1.50%) |
Feb 21, 2019 | 19.53 | 19.88 | 19.53 | 19.68 | 11,352,231 | +0.01(+0.04%) |
Feb 20, 2019 | 19.59 | 19.80 | 19.57 | 19.68 | 7,535,858 | +0.11(+0.56%) |
Feb 19, 2019 | 19.56 | 19.68 | 19.50 | 19.57 | 8,528,331 | -0.03(-0.13%) |
Feb 15, 2019 | 19.63 | 19.69 | 19.47 | 19.59 | 12,911,075 | +0.04(+0.22%) |
Feb 14, 2019 | 19.55 | 19.74 | 19.52 | 19.55 | 8,132,150 | -0.08(-0.39%) |
Feb 13, 2019 | 19.73 | 19.81 | 19.54 | 19.63 | 11,658,256 | -0.03(-0.13%) |
Feb 12, 2019 | 19.36 | 19.69 | 19.36 | 19.65 | 7,425,207 | +0.41(+2.14%) |
Feb 11, 2019 | 19.36 | 19.52 | 19.18 | 19.24 | 7,873,486 | -0.05(-0.26%) |
Feb 08, 2019 | 19.06 | 19.30 | 19.02 | 19.29 | 8,163,725 | +0.05(+0.26%) |
Feb 07, 2019 | 19.29 | 19.36 | 19.10 | 19.24 | 9,039,933 | -0.18(-0.91%) |
Feb 06, 2019 | 19.19 | 19.43 | 19.19 | 19.41 | 6,930,703 | +0.23(+1.18%) |
Feb 05, 2019 | 18.99 | 19.20 | 18.99 | 19.19 | 7,114,302 | +0.21(+1.11%) |
Feb 04, 2019 | 18.74 | 19.01 | 18.65 | 18.98 | 7,686,933 | +0.24(+1.30%) |
Feb 01, 2019 | 18.65 | 18.76 | 18.46 | 18.73 | 9,442,772 | +0.19(+1.04%) |
Jan 31, 2019 | 18.68 | 18.73 | 18.52 | 18.54 | 13,307,627 | -0.14(-0.77%) |
Jan 30, 2019 | 18.59 | 18.72 | 18.44 | 18.68 | 8,981,084 | +0.27(+1.46%) |
Jan 29, 2019 | 18.62 | 18.71 | 18.39 | 18.41 | 8,089,981 | -0.08(-0.46%) |
Jan 28, 2019 | 18.37 | 18.51 | 18.25 | 18.50 | 7,168,983 | -0.10(-0.54%) |
Jan 25, 2019 | 18.46 | 18.62 | 18.38 | 18.60 | 8,663,034 | +0.28(+1.52%) |
Jan 24, 2019 | 18.14 | 18.47 | 18.10 | 18.32 | 6,681,783 | +0.28(+1.54%) |
Jan 23, 2019 | 18.02 | 18.16 | 17.83 | 18.04 | 11,926,663 | +0.10(+0.56%) |
Jan 22, 2019 | 18.19 | 18.22 | 17.82 | 17.94 | 18,116,952 | -0.36(-1.98%) |
Jan 18, 2019 | 17.98 | 18.34 | 17.92 | 18.30 | 12,865,565 | +0.44(+2.45%) |
Jan 17, 2019 | 17.63 | 18.05 | 17.61 | 17.87 | 13,301,262 | +0.15(+0.86%) |
Jan 16, 2019 | 17.63 | 17.82 | 17.43 | 17.71 | 10,282,404 | +0.03(+0.19%) |
Jan 15, 2019 | 17.50 | 17.73 | 17.38 | 17.68 | 10,503,478 | +0.19(+1.06%) |
Jan 14, 2019 | 17.62 | 17.75 | 17.40 | 17.50 | 11,432,298 | -0.32(-1.80%) |
Jan 11, 2019 | 17.87 | 17.92 | 17.50 | 17.82 | 14,882,879 | -0.25(-1.40%) |
Jan 10, 2019 | 17.77 | 18.11 | 17.72 | 18.07 | 9,466,740 | +0.22(+1.23%) |
Jan 09, 2019 | 17.96 | 18.06 | 17.67 | 17.85 | 9,451,410 | +0.00(+0.00%) |
Jan 08, 2019 | 17.86 | 18.03 | 17.54 | 17.85 | 7,549,317 | +0.22(+1.24%) |
Jan 07, 2019 | 17.46 | 17.81 | 17.45 | 17.63 | 9,705,226 | +0.19(+1.11%) |
Jan 04, 2019 | 17.15 | 17.58 | 17.06 | 17.44 | 10,956,501 | +0.66(+3.96%) |
Jan 03, 2019 | 17.13 | 17.17 | 16.58 | 16.77 | 15,866,917 | -0.59(-3.39%) |
Jan 02, 2019 | 16.86 | 17.48 | 16.83 | 17.36 | 11,248,776 | +0.14(+0.83%) |
Dec 31, 2018 | 17.24 | 17.38 | 17.03 | 17.22 | 10,112,477 | +0.10(+0.59%) |
Dec 28, 2018 | 17.30 | 17.50 | 17.07 | 17.12 | 11,590,202 | -0.03(-0.20%) |
Dec 27, 2018 | 16.85 | 17.16 | 16.54 | 17.15 | 14,187,171 | +0.04(+0.25%) |
Dec 26, 2018 | 16.44 | 17.13 | 16.17 | 17.11 | 16,747,157 | +0.80(+4.90%) |
Dec 24, 2018 | 16.33 | 16.74 | 16.26 | 16.31 | 7,517,310 | -0.23(-1.37%) |
Dec 21, 2018 | 16.81 | 17.15 | 16.52 | 16.54 | 25,136,284 | -0.35(-2.09%) |
Dec 20, 2018 | 17.26 | 17.37 | 16.68 | 16.89 | 19,072,966 | -0.40(-2.34%) |
Dec 19, 2018 | 18.06 | 18.20 | 17.12 | 17.29 | 21,582,626 | -0.72(-4.02%) |
Dec 18, 2018 | 18.18 | 18.45 | 17.98 | 18.02 | 14,064,839 | -0.01(-0.05%) |
Dec 17, 2018 | 18.43 | 18.74 | 17.91 | 18.03 | 13,879,651 | -0.50(-2.68%) |
Dec 14, 2018 | 18.58 | 18.88 | 18.46 | 18.52 | 14,211,034 | -0.24(-1.26%) |
Dec 13, 2018 | 19.04 | 19.28 | 18.73 | 18.76 | 12,433,183 | -0.22(-1.15%) |
Dec 12, 2018 | 19.10 | 19.35 | 18.95 | 18.98 | 12,122,703 | +0.13(+0.72%) |
Dec 11, 2018 | 19.30 | 19.55 | 18.71 | 18.84 | 15,635,870 | -0.32(-1.66%) |
Dec 10, 2018 | 19.05 | 19.27 | 18.64 | 19.16 | 15,691,532 | +0.00(+0.00%) |
Dec 07, 2018 | 19.97 | 19.98 | 18.91 | 19.16 | 20,817,974 | -0.91(-4.54%) |
Dec 06, 2018 | 19.02 | 20.13 | 18.97 | 20.07 | 23,784,046 | +0.65(+3.36%) |
Dec 04, 2018 | 19.96 | 20.20 | 19.25 | 19.42 | 18,215,368 | -0.59(-2.96%) |
Dec 03, 2018 | 19.55 | 20.06 | 19.55 | 20.01 | 14,808,952 | +0.79(+4.13%) |
Nov 30, 2018 | 19.40 | 19.42 | 18.73 | 19.22 | 22,932,778 | +0.12(+0.61%) |
Nov 29, 2018 | 19.46 | 19.46 | 18.93 | 19.10 | 20,508,542 | -0.48(-2.43%) |
Nov 28, 2018 | 19.05 | 19.59 | 18.89 | 19.58 | 10,600,364 | +0.58(+3.08%) |
Nov 27, 2018 | 18.91 | 19.02 | 18.78 | 18.99 | 12,175,783 | -0.07(-0.35%) |
Nov 26, 2018 | 19.09 | 19.15 | 18.78 | 19.06 | 12,100,546 | +0.25(+1.33%) |
Nov 23, 2018 | 18.71 | 19.02 | 18.61 | 18.81 | 4,678,156 | -0.13(-0.66%) |
Nov 21, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.04(+0.22%) | |
Nov 20, 2018 | 19.28 | 19.32 | 18.78 | 18.89 | 12,909,340 | -0.79(-3.99%) |
Nov 19, 2018 | 20.13 | 20.20 | 19.48 | 19.68 | 11,850,766 | -0.51(-2.52%) |
Nov 16, 2018 | 20.05 | 20.36 | 20.02 | 20.19 | 10,378,469 | -0.01(-0.04%) |
Nov 15, 2018 | 19.68 | 20.41 | 19.57 | 20.20 | 12,666,233 | +0.37(+1.85%) |
Nov 14, 2018 | 20.27 | 20.41 | 19.80 | 19.83 | 11,907,228 | -0.18(-0.92%) |
Nov 13, 2018 | 20.05 | 20.33 | 19.87 | 20.01 | 9,359,378 | -0.03(-0.17%) |
Nov 12, 2018 | 20.70 | 20.77 | 20.00 | 20.05 | 9,237,072 | -0.84(-4.04%) |
Nov 09, 2018 | 21.19 | 21.30 | 20.69 | 20.89 | 8,527,911 | -0.42(-1.96%) |
Nov 08, 2018 | 21.24 | 21.49 | 21.20 | 21.31 | 9,030,473 | +0.03(+0.12%) |
Nov 07, 2018 | 20.96 | 21.32 | 20.61 | 21.28 | 9,651,496 | +0.49(+2.37%) |
Nov 06, 2018 | 20.55 | 20.79 | 20.50 | 20.79 | 7,712,560 | +0.20(+0.97%) |
Nov 05, 2018 | 20.58 | 20.70 | 20.41 | 20.59 | 8,375,617 | +0.01(+0.04%) |
Nov 02, 2018 | 20.35 | 20.75 | 20.30 | 20.58 | 14,112,497 | +0.12(+0.57%) |
Nov 01, 2018 | 20.25 | 20.47 | 20.04 | 20.46 | 8,809,929 | +0.29(+1.45%) |
Oct 31, 2018 | 19.92 | 20.36 | 19.87 | 20.17 | 11,945,862 | +0.39(+1.99%) |
Oct 30, 2018 | 19.28 | 19.80 | 19.20 | 19.78 | 11,298,399 | +0.54(+2.82%) |
Oct 29, 2018 | 19.62 | 19.82 | 18.97 | 19.24 | 11,844,775 | -0.09(-0.48%) |
Oct 26, 2018 | 19.48 | 19.74 | 19.09 | 19.33 | 14,803,269 | -0.55(-2.77%) |
Oct 25, 2018 | 19.45 | 20.10 | 19.44 | 19.88 | 13,395,072 | +0.61(+3.17%) |
Oct 24, 2018 | 20.03 | 20.09 | 19.24 | 19.27 | 13,641,482 | -0.74(-3.68%) |
Oct 23, 2018 | 19.73 | 20.16 | 19.44 | 20.00 | 11,515,168 | -0.14(-0.71%) |
Oct 22, 2018 | 20.05 | 20.41 | 20.01 | 20.15 | 12,487,510 | +0.23(+1.13%) |
Oct 19, 2018 | 19.95 | 20.26 | 19.76 | 19.92 | 14,154,143 | +0.06(+0.29%) |
Oct 18, 2018 | 19.90 | 20.13 | 19.67 | 19.86 | 8,623,317 | -0.08(-0.42%) |
Oct 17, 2018 | 20.08 | 20.16 | 19.71 | 19.95 | 9,381,651 | -0.08(-0.38%) |
Oct 16, 2018 | 19.86 | 20.04 | 19.69 | 20.02 | 9,695,420 | +0.33(+1.70%) |
Oct 15, 2018 | 19.74 | 19.92 | 19.67 | 19.69 | 10,899,961 | -0.09(-0.46%) |
Oct 12, 2018 | 19.60 | 19.85 | 19.44 | 19.78 | 14,701,665 | +0.55(+2.87%) |
Oct 11, 2018 | 20.11 | 20.17 | 19.08 | 19.23 | 21,528,892 | -1.04(-5.15%) |
Oct 10, 2018 | 20.73 | 20.89 | 20.24 | 20.27 | 17,029,964 | -0.59(-2.84%) |
Oct 09, 2018 | 20.78 | 20.99 | 20.68 | 20.86 | 11,519,441 | -0.03(-0.16%) |
Oct 08, 2018 | 21.05 | 21.18 | 20.84 | 20.90 | 13,786,982 | -0.28(-1.30%) |
Oct 05, 2018 | 21.95 | 22.08 | 21.07 | 21.17 | 18,768,154 | -0.90(-4.09%) |
Oct 04, 2018 | 22.47 | 22.63 | 21.91 | 22.08 | 15,504,235 | +0.30(+1.38%) |
Oct 03, 2018 | 21.89 | 22.01 | 21.70 | 21.78 | 10,429,132 | -0.02(-0.08%) |
Oct 02, 2018 | 21.39 | 21.85 | 21.39 | 21.79 | 17,209,326 | +0.40(+1.88%) |
Oct 01, 2018 | 21.56 | 21.71 | 21.33 | 21.39 | 10,259,781 | -0.14(-0.66%) |
Sep 28, 2018 | 21.34 | 21.63 | 21.29 | 21.53 | 10,979,604 | +0.12(+0.55%) |
Sep 27, 2018 | 21.73 | 21.74 | 21.37 | 21.42 | 9,492,133 | -0.28(-1.31%) |
Sep 26, 2018 | 21.48 | 21.91 | 21.48 | 21.70 | 12,407,835 | +0.34(+1.60%) |
Sep 25, 2018 | 21.61 | 21.68 | 21.32 | 21.36 | 7,549,621 | -0.26(-1.20%) |
Sep 24, 2018 | 21.50 | 21.68 | 21.49 | 21.62 | 11,541,297 | +0.03(+0.15%) |
Sep 21, 2018 | 21.55 | 21.84 | 21.50 | 21.58 | 26,228,072 | +0.12(+0.55%) |
Sep 20, 2018 | 21.26 | 21.54 | 21.22 | 21.47 | 12,130,657 | +0.36(+1.70%) |
Sep 19, 2018 | 21.02 | 21.17 | 20.93 | 21.11 | 8,537,940 | +0.08(+0.40%) |
Sep 18, 2018 | 20.87 | 21.12 | 20.86 | 21.02 | 9,092,322 | +0.13(+0.60%) |
Sep 17, 2018 | 20.92 | 21.09 | 20.87 | 20.90 | 7,105,647 | -0.03(-0.12%) |
Sep 14, 2018 | 20.90 | 21.02 | 20.85 | 20.92 | 6,593,938 | +0.03(+0.12%) |
Sep 13, 2018 | 20.65 | 20.96 | 20.61 | 20.90 | 8,123,855 | +0.34(+1.67%) |
Sep 12, 2018 | 20.56 | 20.63 | 20.40 | 20.56 | 8,318,182 | -0.07(-0.32%) |
Sep 11, 2018 | 20.43 | 20.73 | 20.34 | 20.62 | 16,417,790 | +0.14(+0.69%) |
Sep 10, 2018 | 20.59 | 20.68 | 20.41 | 20.48 | 13,944,216 | -0.05(-0.24%) |
Sep 07, 2018 | 20.57 | 20.74 | 20.49 | 20.53 | 17,329,314 | +0.02(+0.12%) |
Sep 06, 2018 | 20.53 | 20.71 | 20.47 | 20.51 | 9,251,230 | +0.00(+0.00%) |
Sep 05, 2018 | 20.63 | 20.71 | 20.34 | 20.51 | 15,340,652 | -0.11(-0.52%) |
Sep 04, 2018 | 20.38 | 20.67 | 20.26 | 20.61 | 10,719,744 | +0.13(+0.65%) |
Aug 31, 2018 | 20.48 | 20.48 | 20.48 | 0 | -0.07(-0.32%) | |
Aug 30, 2018 | 20.80 | 20.99 | 20.51 | 20.55 | 11,563,435 | -0.29(-1.40%) |
Aug 29, 2018 | 20.40 | 21.00 | 20.36 | 20.84 | 13,499,456 | +0.49(+2.41%) |
Aug 28, 2018 | 20.31 | 20.43 | 20.20 | 20.35 | 6,763,054 | +0.13(+0.66%) |
Aug 27, 2018 | 20.26 | 20.41 | 20.17 | 20.21 | 7,943,515 | +0.15(+0.75%) |
Aug 24, 2018 | 19.94 | 20.25 | 19.67 | 20.07 | 15,475,220 | -0.40(-1.95%) |
Aug 23, 2018 | 20.36 | 20.53 | 20.34 | 20.46 | 9,817,277 | +0.12(+0.57%) |
Aug 22, 2018 | 20.32 | 20.46 | 20.15 | 20.35 | 6,347,251 | +0.00(+0.00%) |
Aug 21, 2018 | 20.44 | 20.54 | 20.23 | 20.35 | 9,842,976 | -0.04(-0.20%) |
Aug 20, 2018 | 20.39 | 20.61 | 20.31 | 20.39 | 7,324,428 | +0.00(+0.00%) |
Aug 17, 2018 | 20.01 | 20.46 | 20.00 | 20.39 | 9,055,997 | +0.33(+1.66%) |
Aug 16, 2018 | 20.09 | 20.18 | 19.99 | 20.06 | 7,372,636 | +0.09(+0.46%) |
Aug 15, 2018 | 19.87 | 20.02 | 19.84 | 19.97 | 7,604,924 | -0.10(-0.50%) |
Aug 14, 2018 | 19.88 | 20.14 | 19.88 | 20.07 | 6,103,796 | +0.29(+1.47%) |
Aug 13, 2018 | 19.98 | 20.07 | 19.77 | 19.77 | 5,574,263 | -0.16(-0.79%) |
Aug 10, 2018 | 19.87 | 20.02 | 19.87 | 19.93 | 6,421,991 | -0.07(-0.37%) |
Aug 09, 2018 | 20.05 | 20.21 | 19.98 | 20.01 | 5,821,642 | -0.05(-0.25%) |
Aug 08, 2018 | 19.92 | 20.15 | 19.88 | 20.06 | 6,701,275 | +0.12(+0.63%) |
Aug 07, 2018 | 19.80 | 20.01 | 19.77 | 19.93 | 7,596,569 | +0.21(+1.05%) |
Aug 06, 2018 | 19.34 | 19.80 | 19.34 | 19.72 | 6,799,794 | +0.33(+1.71%) |
Aug 03, 2018 | 19.33 | 19.51 | 19.29 | 19.39 | 6,129,524 | +0.11(+0.56%) |
Aug 02, 2018 | 19.02 | 19.33 | 19.02 | 19.28 | 6,323,933 | +0.17(+0.87%) |
Aug 01, 2018 | 19.23 | 19.36 | 19.08 | 19.12 | 5,228,893 | -0.06(-0.30%) |
Jul 31, 2018 | 19.21 | 19.29 | 19.15 | 19.18 | 7,332,894 | -0.02(-0.09%) |
Jul 30, 2018 | 19.32 | 19.43 | 19.08 | 19.19 | 5,137,210 | -0.11(-0.56%) |
Jul 27, 2018 | 19.48 | 19.56 | 19.20 | 19.30 | 5,707,674 | -0.18(-0.94%) |
Jul 26, 2018 | 19.29 | 19.65 | 19.29 | 19.48 | 7,765,732 | +0.13(+0.69%) |
Jul 25, 2018 | 19.04 | 19.37 | 19.04 | 19.35 | 7,090,325 | +0.25(+1.30%) |
Jul 24, 2018 | 19.32 | 19.48 | 19.03 | 19.10 | 8,656,323 | -0.04(-0.22%) |
Jul 23, 2018 | 19.00 | 19.23 | 18.83 | 19.14 | 6,735,518 | +0.08(+0.44%) |
Jul 20, 2018 | 19.27 | 19.27 | 19.02 | 19.06 | 8,329,602 | -0.21(-1.08%) |
Jul 19, 2018 | 19.44 | 19.55 | 19.25 | 19.27 | 7,289,242 | -0.28(-1.44%) |
Jul 18, 2018 | 19.61 | 19.67 | 19.38 | 19.55 | 7,783,932 | -0.05(-0.25%) |
Jul 17, 2018 | 19.43 | 19.70 | 19.43 | 19.60 | 4,928,205 | +0.02(+0.08%) |
Jul 16, 2018 | 19.68 | 19.72 | 19.53 | 19.58 | 4,558,727 | -0.12(-0.59%) |
Jul 13, 2018 | 19.37 | 19.75 | 19.36 | 19.70 | 6,232,512 | +0.15(+0.77%) |
Jul 12, 2018 | 19.34 | 19.62 | 19.29 | 19.55 | 7,637,102 | +0.39(+2.04%) |
Jul 11, 2018 | 19.65 | 19.70 | 19.15 | 19.16 | 8,222,496 | -0.67(-3.39%) |
Jul 10, 2018 | 19.41 | 19.92 | 19.41 | 19.83 | 12,613,228 | +0.42(+2.14%) |
Jul 09, 2018 | 19.23 | 19.48 | 19.12 | 19.42 | 8,491,633 | +0.30(+1.56%) |
Jul 06, 2018 | 18.93 | 19.29 | 18.78 | 19.12 | 6,469,264 | +0.22(+1.14%) |
Jul 05, 2018 | 18.96 | 19.03 | 18.65 | 18.90 | 8,592,150 | +0.13(+0.71%) |
Jul 03, 2018 | 18.77 | 18.77 | 18.77 | 0 | -0.22(-1.18%) | |
Jul 02, 2018 | 18.73 | 18.99 | 18.59 | 18.99 | 7,047,963 | +0.14(+0.75%) |
Jun 29, 2018 | 18.94 | 19.15 | 18.84 | 18.85 | 9,130,085 | +0.02(+0.09%) |
Jun 28, 2018 | 18.97 | 18.99 | 18.57 | 18.84 | 11,795,972 | -0.12(-0.61%) |
Jun 27, 2018 | 19.09 | 19.25 | 18.95 | 18.95 | 9,051,855 | -0.20(-1.04%) |
Jun 26, 2018 | 19.22 | 19.30 | 19.10 | 19.15 | 8,260,283 | -0.03(-0.17%) |
Jun 25, 2018 | 19.63 | 19.74 | 19.06 | 19.18 | 10,573,695 | -0.59(-2.98%) |
Jun 22, 2018 | 19.65 | 19.86 | 19.60 | 19.77 | 18,187,012 | +0.25(+1.28%) |
Jun 21, 2018 | 19.56 | 19.62 | 19.37 | 19.53 | 10,725,960 | +0.17(+0.86%) |
Jun 20, 2018 | 19.61 | 19.68 | 19.36 | 19.36 | 8,199,724 | -0.18(-0.94%) |
Jun 19, 2018 | 19.37 | 19.58 | 19.24 | 19.54 | 10,658,177 | -0.11(-0.55%) |
Jun 18, 2018 | 19.42 | 19.73 | 19.36 | 19.65 | 6,684,973 | +0.05(+0.25%) |
Jun 15, 2018 | 19.77 | 19.77 | 19.60 | 15,673,847 | -0.17(-0.88%) | |
Jun 14, 2018 | 19.63 | 19.93 | 19.63 | 19.77 | 9,920,927 | +0.22(+1.10%) |
Jun 13, 2018 | 19.62 | 19.73 | 19.56 | 19.56 | 9,716,659 | -0.07(-0.34%) |
Jun 12, 2018 | 19.93 | 19.93 | 19.57 | 19.62 | 7,327,799 | -0.21(-1.05%) |
Jun 11, 2018 | 19.56 | 19.99 | 19.54 | 19.83 | 11,074,605 | +0.25(+1.27%) |
Jun 08, 2018 | 19.33 | 19.61 | 19.33 | 19.59 | 8,206,388 | +0.13(+0.68%) |
Jun 07, 2018 | 19.44 | 19.58 | 19.30 | 19.45 | 11,249,263 | +0.03(+0.17%) |
Jun 06, 2018 | 19.42 | 12,262,324 | +0.07(+0.38%) | |||
Jun 05, 2018 | 18.87 | 19.41 | 18.82 | 19.35 | 17,284,760 | +0.56(+2.99%) |
Jun 04, 2018 | 18.75 | 18.86 | 18.67 | 18.78 | 9,894,812 | +0.05(+0.26%) |