Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.08 | 20.54 | 20.08 | 20.23 | 2,097,000 | -0.21(-1.03%) |
May 30, 2019 | 20.25 | 20.57 | 20.02 | 20.44 | 1,409,603 | +0.12(+0.59%) |
May 29, 2019 | 20.87 | 20.87 | 20.13 | 20.32 | 2,376,251 | -0.64(-3.05%) |
May 28, 2019 | 21.02 | 21.34 | 20.96 | 20.96 | 2,083,838 | +0.05(+0.24%) |
May 24, 2019 | 20.96 | 21.03 | 20.69 | 20.91 | 2,009,100 | +0.06(+0.29%) |
May 23, 2019 | 21.20 | 21.29 | 20.72 | 20.85 | 3,047,449 | -0.52(-2.43%) |
May 22, 2019 | 20.96 | 21.41 | 20.92 | 21.37 | 2,566,605 | +0.21(+0.99%) |
May 21, 2019 | 21.00 | 21.17 | 20.59 | 21.16 | 2,917,022 | +0.30(+1.44%) |
May 20, 2019 | 20.57 | 20.94 | 20.27 | 20.86 | 4,049,404 | +0.16(+0.77%) |
May 17, 2019 | 20.01 | 20.85 | 19.84 | 20.70 | 6,150,800 | +1.34(+6.92%) |
May 16, 2019 | 18.99 | 19.53 | 18.99 | 19.36 | 2,102,990 | +0.41(+2.16%) |
May 15, 2019 | 18.98 | 19.17 | 18.85 | 18.95 | 2,169,439 | -0.18(-0.94%) |
May 14, 2019 | 18.59 | 19.17 | 18.48 | 19.13 | 2,240,245 | +0.60(+3.24%) |
May 13, 2019 | 18.75 | 18.89 | 18.40 | 18.53 | 2,366,977 | -0.70(-3.64%) |
May 10, 2019 | 19.44 | 19.56 | 18.94 | 19.23 | 2,633,200 | -0.38(-1.94%) |
May 09, 2019 | 19.77 | 19.77 | 19.24 | 19.61 | 2,487,049 | -0.19(-0.96%) |
May 08, 2019 | 19.50 | 20.00 | 19.36 | 19.80 | 1,987,128 | +0.29(+1.49%) |
May 07, 2019 | 19.74 | 19.96 | 19.32 | 19.51 | 2,713,969 | -0.35(-1.76%) |
May 06, 2019 | 19.79 | 19.96 | 19.45 | 19.86 | 1,985,837 | -0.38(-1.88%) |
May 03, 2019 | 20.41 | 20.47 | 19.90 | 20.24 | 2,665,200 | -0.15(-0.74%) |
May 02, 2019 | 21.22 | 21.65 | 20.26 | 20.39 | 5,326,571 | +0.71(+3.61%) |
May 01, 2019 | 20.76 | 20.89 | 19.63 | 19.68 | 4,397,438 | -1.04(-5.02%) |
Apr 30, 2019 | 20.61 | 20.86 | 20.48 | 20.72 | 2,595,131 | +0.16(+0.78%) |
Apr 29, 2019 | 20.44 | 20.69 | 20.43 | 20.56 | 1,447,447 | +0.16(+0.78%) |
Apr 26, 2019 | 20.17 | 20.44 | 20.06 | 20.40 | 1,477,400 | +0.30(+1.49%) |
Apr 25, 2019 | 20.25 | 20.29 | 19.94 | 20.10 | 2,718,145 | -0.20(-0.99%) |
Apr 24, 2019 | 19.99 | 20.44 | 19.82 | 20.30 | 2,042,145 | +0.36(+1.81%) |
Apr 23, 2019 | 19.64 | 20.04 | 19.61 | 19.94 | 2,465,218 | +0.40(+2.05%) |
Apr 22, 2019 | 19.65 | 19.76 | 19.42 | 19.54 | 1,431,443 | -0.20(-1.01%) |
Apr 18, 2019 | 19.56 | 19.92 | 19.52 | 19.74 | 2,213,600 | +0.08(+0.41%) |
Apr 17, 2019 | 19.50 | 19.93 | 19.47 | 19.66 | 2,050,203 | +0.16(+0.82%) |
Apr 16, 2019 | 19.79 | 19.84 | 19.45 | 19.50 | 1,665,865 | -0.27(-1.37%) |
Apr 15, 2019 | 19.71 | 19.94 | 19.68 | 19.77 | 1,537,468 | +0.08(+0.41%) |
Apr 12, 2019 | 19.41 | 19.73 | 19.41 | 19.69 | 979,000 | +0.35(+1.81%) |
Apr 11, 2019 | 19.36 | 19.59 | 19.23 | 19.34 | 911,011 | +0.02(+0.10%) |
Apr 10, 2019 | 19.02 | 19.40 | 18.92 | 19.32 | 1,917,490 | +0.61(+3.26%) |
Apr 09, 2019 | 19.36 | 19.45 | 18.54 | 18.71 | 2,461,347 | -0.79(-4.05%) |
Apr 08, 2019 | 19.56 | 19.59 | 19.32 | 19.50 | 1,433,894 | -0.14(-0.71%) |
Apr 05, 2019 | 19.80 | 19.90 | 19.46 | 19.64 | 1,474,200 | -0.13(-0.66%) |
Apr 04, 2019 | 19.20 | 19.80 | 19.19 | 19.77 | 1,721,862 | +0.63(+3.29%) |
Apr 03, 2019 | 19.15 | 19.41 | 19.11 | 19.14 | 1,947,958 | +0.11(+0.58%) |
Apr 02, 2019 | 18.78 | 19.09 | 18.69 | 19.03 | 1,592,574 | +0.19(+1.01%) |
Apr 01, 2019 | 18.97 | 19.04 | 18.70 | 18.84 | 1,375,134 | -0.03(-0.16%) |
Mar 29, 2019 | 19.09 | 19.20 | 18.82 | 18.87 | 1,456,000 | -0.08(-0.42%) |
Mar 28, 2019 | 18.97 | 19.21 | 18.87 | 18.95 | 1,236,934 | +0.23(+1.23%) |
Mar 27, 2019 | 18.62 | 18.76 | 18.43 | 18.72 | 1,235,213 | +0.13(+0.70%) |
Mar 26, 2019 | 18.89 | 18.89 | 18.51 | 18.59 | 1,421,497 | +0.01(+0.05%) |
Mar 25, 2019 | 18.36 | 18.61 | 18.16 | 18.58 | 1,723,073 | +0.17(+0.92%) |
Mar 22, 2019 | 19.09 | 19.20 | 18.38 | 18.41 | 2,131,000 | -0.87(-4.51%) |
Mar 21, 2019 | 18.98 | 19.31 | 18.92 | 19.28 | 1,303,452 | +0.28(+1.47%) |
Mar 20, 2019 | 19.72 | 19.80 | 19.00 | 19.00 | 1,739,585 | -0.73(-3.70%) |
Mar 19, 2019 | 19.84 | 20.04 | 19.66 | 19.73 | 1,835,439 | -0.12(-0.60%) |
Mar 18, 2019 | 19.80 | 19.96 | 19.52 | 19.85 | 1,975,021 | +0.05(+0.25%) |
Mar 15, 2019 | 19.97 | 20.23 | 19.74 | 19.80 | 2,370,400 | -0.10(-0.50%) |
Mar 14, 2019 | 19.70 | 19.95 | 19.66 | 19.90 | 1,420,713 | +0.20(+1.02%) |
Mar 13, 2019 | 19.73 | 19.94 | 19.56 | 19.70 | 2,298,599 | +0.01(+0.05%) |
Mar 12, 2019 | 19.60 | 19.77 | 19.07 | 19.69 | 4,280,508 | +0.00(+0.00%) |
Mar 11, 2019 | 19.19 | 19.72 | 19.15 | 19.69 | 1,843,775 | +0.58(+3.04%) |
Mar 08, 2019 | 19.20 | 19.26 | 18.93 | 19.11 | 1,576,200 | -0.25(-1.29%) |
Mar 07, 2019 | 19.33 | 19.62 | 19.20 | 19.36 | 1,925,334 | -0.07(-0.36%) |
Mar 06, 2019 | 19.80 | 19.86 | 19.30 | 19.43 | 1,675,395 | -0.40(-2.02%) |
Mar 05, 2019 | 19.93 | 20.01 | 19.76 | 19.83 | 1,760,483 | -0.02(-0.10%) |
Mar 04, 2019 | 20.41 | 20.56 | 19.80 | 19.85 | 1,717,433 | -0.56(-2.74%) |
Mar 01, 2019 | 20.38 | 20.85 | 20.11 | 20.41 | 2,078,700 | +0.33(+1.64%) |
Feb 28, 2019 | 20.04 | 20.55 | 20.03 | 20.08 | 3,020,923 | +0.00(+0.00%) |
Feb 27, 2019 | 19.47 | 20.19 | 19.38 | 20.08 | 4,550,839 | +0.71(+3.67%) |
Feb 26, 2019 | 19.52 | 19.64 | 19.24 | 19.37 | 3,626,938 | -0.26(-1.32%) |
Feb 25, 2019 | 19.87 | 20.03 | 19.55 | 19.63 | 2,500,905 | -0.03(-0.15%) |
Feb 22, 2019 | 19.47 | 19.69 | 19.40 | 19.66 | 1,868,600 | +0.25(+1.29%) |
Feb 21, 2019 | 19.28 | 19.64 | 18.88 | 19.41 | 2,961,050 | +0.23(+1.20%) |
Feb 20, 2019 | 19.36 | 19.43 | 19.06 | 19.18 | 2,189,188 | -0.21(-1.08%) |
Feb 19, 2019 | 18.83 | 19.52 | 18.83 | 19.39 | 4,010,140 | +0.35(+1.84%) |
Feb 15, 2019 | 19.95 | 20.10 | 18.83 | 19.04 | 5,324,300 | -0.74(-3.74%) |
Feb 14, 2019 | 19.66 | 20.06 | 19.56 | 19.78 | 2,666,988 | -0.10(-0.50%) |
Feb 13, 2019 | 20.31 | 20.68 | 19.79 | 19.88 | 5,238,222 | -0.13(-0.65%) |
Feb 12, 2019 | 18.73 | 20.45 | 18.25 | 20.01 | 10,146,942 | +0.86(+4.49%) |
Feb 11, 2019 | 19.15 | 19.37 | 18.95 | 19.15 | 2,388,436 | +0.11(+0.58%) |
Feb 08, 2019 | 18.63 | 19.05 | 18.63 | 19.04 | 2,485,500 | +0.41(+2.20%) |
Feb 07, 2019 | 18.80 | 18.83 | 18.46 | 18.63 | 2,123,361 | -0.30(-1.58%) |
Feb 06, 2019 | 19.08 | 19.14 | 18.57 | 18.93 | 1,555,306 | -0.17(-0.89%) |
Feb 05, 2019 | 19.15 | 19.30 | 19.08 | 19.10 | 1,684,527 | +0.17(+0.90%) |
Feb 04, 2019 | 18.83 | 19.01 | 18.80 | 18.93 | 1,188,745 | +0.07(+0.37%) |
Feb 01, 2019 | 18.89 | 19.07 | 18.71 | 18.86 | 1,288,300 | -0.08(-0.42%) |
Jan 31, 2019 | 19.06 | 19.06 | 18.67 | 18.94 | 2,169,512 | -0.07(-0.37%) |
Jan 30, 2019 | 19.06 | 19.10 | 18.89 | 19.01 | 1,310,756 | +0.08(+0.42%) |
Jan 29, 2019 | 19.32 | 19.40 | 18.84 | 18.93 | 1,392,800 | -0.44(-2.27%) |
Jan 28, 2019 | 19.27 | 19.56 | 19.11 | 19.37 | 1,864,491 | -0.12(-0.62%) |
Jan 25, 2019 | 18.90 | 19.53 | 18.88 | 19.49 | 2,385,200 | +0.63(+3.34%) |
Jan 24, 2019 | 18.39 | 18.86 | 18.29 | 18.86 | 2,007,497 | +0.46(+2.50%) |
Jan 23, 2019 | 18.61 | 18.74 | 18.31 | 18.40 | 1,720,408 | -0.19(-1.02%) |
Jan 22, 2019 | 18.97 | 19.07 | 18.46 | 18.59 | 3,253,403 | +0.04(+0.22%) |
Jan 18, 2019 | 18.42 | 18.57 | 18.18 | 18.55 | 2,374,400 | +0.40(+2.20%) |
Jan 17, 2019 | 17.62 | 18.21 | 17.58 | 18.15 | 1,883,777 | +0.38(+2.14%) |
Jan 16, 2019 | 17.95 | 18.20 | 17.76 | 17.77 | 1,294,040 | -0.15(-0.84%) |
Jan 15, 2019 | 17.88 | 18.05 | 17.78 | 17.92 | 2,286,559 | +0.04(+0.22%) |
Jan 14, 2019 | 17.72 | 18.07 | 17.68 | 17.88 | 1,744,758 | +0.02(+0.11%) |
Jan 11, 2019 | 17.45 | 18.13 | 17.44 | 17.86 | 2,382,700 | +0.31(+1.77%) |
Jan 10, 2019 | 17.20 | 17.70 | 17.03 | 17.55 | 2,132,060 | -0.07(-0.40%) |
Jan 09, 2019 | 17.42 | 17.73 | 17.21 | 17.62 | 1,828,552 | +0.38(+2.20%) |
Jan 08, 2019 | 17.35 | 17.50 | 17.05 | 17.24 | 1,928,894 | +0.13(+0.76%) |
Jan 07, 2019 | 16.72 | 17.30 | 16.52 | 17.11 | 1,909,236 | +0.51(+3.07%) |
Jan 04, 2019 | 16.21 | 16.75 | 16.21 | 16.60 | 1,770,500 | +0.64(+4.01%) |
Jan 03, 2019 | 16.28 | 16.39 | 15.72 | 15.96 | 2,282,016 | -0.49(-2.98%) |
Jan 02, 2019 | 15.97 | 16.57 | 15.75 | 16.45 | 2,711,581 | +0.28(+1.73%) |
Dec 31, 2018 | 16.06 | 16.43 | 16.05 | 16.17 | 2,277,700 | +0.18(+1.13%) |
Dec 28, 2018 | 16.25 | 16.48 | 15.91 | 15.99 | 2,267,400 | -0.26(-1.60%) |
Dec 27, 2018 | 16.00 | 16.26 | 15.54 | 16.25 | 2,270,830 | +0.02(+0.12%) |
Dec 26, 2018 | 15.25 | 16.27 | 15.05 | 16.23 | 2,559,375 | +1.04(+6.85%) |
Dec 24, 2018 | 15.23 | 15.79 | 15.06 | 15.19 | 1,937,400 | -0.22(-1.43%) |
Dec 21, 2018 | 16.24 | 16.36 | 15.33 | 15.41 | 5,145,200 | -0.67(-4.17%) |
Dec 20, 2018 | 16.64 | 16.87 | 15.96 | 16.08 | 5,253,775 | -0.56(-3.37%) |
Dec 19, 2018 | 17.30 | 17.32 | 16.43 | 16.64 | 3,033,223 | -0.76(-4.37%) |
Dec 18, 2018 | 17.19 | 17.69 | 16.92 | 17.40 | 3,209,792 | +0.38(+2.23%) |
Dec 17, 2018 | 17.49 | 17.88 | 16.91 | 17.02 | 3,611,504 | -0.71(-4.00%) |
Dec 14, 2018 | 17.54 | 18.27 | 17.32 | 17.73 | 4,256,100 | -0.08(-0.45%) |
Dec 13, 2018 | 18.91 | 19.05 | 17.63 | 17.81 | 7,152,197 | -1.20(-6.31%) |
Dec 12, 2018 | 20.05 | 20.08 | 18.40 | 19.01 | 8,767,370 | -1.86(-8.91%) |
Dec 11, 2018 | 21.26 | 21.41 | 20.59 | 20.87 | 2,858,234 | -0.14(-0.67%) |
Dec 10, 2018 | 22.05 | 22.18 | 20.84 | 21.01 | 3,520,983 | -1.06(-4.80%) |
Dec 07, 2018 | 22.62 | 22.82 | 21.82 | 22.07 | 4,241,800 | -0.51(-2.26%) |
Dec 06, 2018 | 21.60 | 22.58 | 21.46 | 22.58 | 3,909,443 | +0.61(+2.78%) |
Dec 04, 2018 | 22.50 | 22.81 | 21.73 | 21.97 | 3,563,000 | -0.56(-2.49%) |
Dec 03, 2018 | 22.80 | 23.28 | 22.46 | 22.53 | 4,191,886 | +0.20(+0.90%) |
Nov 30, 2018 | 22.00 | 22.76 | 21.88 | 22.33 | 4,723,100 | +0.58(+2.67%) |
Nov 29, 2018 | 21.48 | 22.00 | 20.97 | 21.75 | 2,886,474 | +0.18(+0.83%) |
Nov 28, 2018 | 20.58 | 21.83 | 20.49 | 21.57 | 4,251,339 | +1.17(+5.74%) |
Nov 27, 2018 | 20.37 | 20.50 | 19.94 | 20.40 | 2,608,871 | -0.26(-1.26%) |
Nov 26, 2018 | 20.21 | 20.78 | 20.19 | 20.66 | 2,482,654 | +0.58(+2.89%) |
Nov 23, 2018 | 19.89 | 20.18 | 19.82 | 20.08 | 1,318,300 | +0.05(+0.25%) |
Nov 21, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.65(+3.35%) | |
Nov 20, 2018 | 18.96 | 19.53 | 18.72 | 19.38 | 3,298,765 | -0.04(-0.21%) |
Nov 19, 2018 | 20.11 | 20.22 | 19.25 | 19.42 | 3,300,236 | -0.79(-3.91%) |
Nov 16, 2018 | 20.68 | 20.68 | 20.00 | 20.21 | 3,419,700 | -0.69(-3.30%) |
Nov 15, 2018 | 20.67 | 20.90 | 19.83 | 20.90 | 3,702,723 | -0.05(-0.24%) |
Nov 14, 2018 | 21.33 | 21.90 | 20.90 | 20.95 | 3,026,570 | -0.16(-0.76%) |
Nov 13, 2018 | 20.81 | 21.45 | 20.81 | 21.11 | 3,284,472 | +0.29(+1.39%) |
Nov 12, 2018 | 20.73 | 21.40 | 20.56 | 20.82 | 2,975,154 | +0.08(+0.39%) |
Nov 09, 2018 | 20.51 | 21.22 | 20.45 | 20.74 | 2,850,000 | +0.00(+0.00%) |
Nov 08, 2018 | 20.58 | 20.80 | 20.31 | 20.74 | 2,708,773 | +0.08(+0.39%) |
Nov 07, 2018 | 20.84 | 20.92 | 20.21 | 20.66 | 2,820,634 | -0.25(-1.20%) |
Nov 06, 2018 | 21.30 | 21.30 | 20.51 | 20.91 | 3,881,362 | -0.55(-2.56%) |
Nov 05, 2018 | 21.94 | 22.23 | 21.36 | 21.46 | 4,605,809 | +0.04(+0.19%) |
Nov 02, 2018 | 21.10 | 21.70 | 20.94 | 21.42 | 3,477,900 | +0.31(+1.47%) |
Nov 01, 2018 | 19.83 | 21.41 | 19.51 | 21.11 | 4,580,805 | +1.28(+6.45%) |
Oct 31, 2018 | 20.80 | 21.46 | 19.81 | 19.83 | 6,971,609 | -1.14(-5.44%) |
Oct 30, 2018 | 19.84 | 21.07 | 19.16 | 20.97 | 12,469,126 | +4.16(+24.75%) |
Oct 29, 2018 | 16.86 | 17.45 | 16.38 | 16.81 | 4,067,502 | +0.26(+1.57%) |
Oct 26, 2018 | 16.77 | 16.84 | 15.95 | 16.55 | 3,200,400 | -0.48(-2.82%) |
Oct 25, 2018 | 16.86 | 17.19 | 16.75 | 17.03 | 1,799,411 | +0.29(+1.73%) |
Oct 24, 2018 | 17.00 | 17.22 | 16.72 | 16.74 | 2,162,152 | -0.20(-1.18%) |
Oct 23, 2018 | 16.71 | 17.07 | 16.39 | 16.94 | 2,386,495 | -0.10(-0.59%) |
Oct 22, 2018 | 16.82 | 17.16 | 16.76 | 17.04 | 1,653,845 | +0.24(+1.43%) |
Oct 19, 2018 | 17.29 | 17.29 | 16.68 | 16.80 | 2,235,300 | -0.34(-1.98%) |
Oct 18, 2018 | 17.43 | 17.70 | 17.02 | 17.14 | 1,751,336 | -0.42(-2.39%) |
Oct 17, 2018 | 17.94 | 18.05 | 17.35 | 17.56 | 1,292,191 | -0.35(-1.95%) |
Oct 16, 2018 | 17.41 | 17.93 | 17.23 | 17.91 | 2,569,410 | +0.60(+3.47%) |
Oct 15, 2018 | 17.22 | 17.56 | 17.07 | 17.31 | 1,317,703 | +0.04(+0.23%) |
Oct 12, 2018 | 17.14 | 17.36 | 16.87 | 17.27 | 2,514,000 | +0.45(+2.68%) |
Oct 11, 2018 | 16.75 | 17.36 | 16.61 | 16.82 | 3,959,634 | +0.01(+0.06%) |
Oct 10, 2018 | 17.61 | 17.61 | 16.75 | 16.81 | 3,054,119 | -0.91(-5.14%) |
Oct 09, 2018 | 17.67 | 18.25 | 17.66 | 17.72 | 1,719,521 | +0.04(+0.23%) |
Oct 08, 2018 | 17.75 | 17.89 | 17.35 | 17.68 | 1,824,751 | -0.13(-0.73%) |
Oct 05, 2018 | 18.25 | 18.37 | 17.58 | 17.81 | 2,212,100 | -0.48(-2.62%) |
Oct 04, 2018 | 18.85 | 18.90 | 18.15 | 18.29 | 1,871,198 | -0.56(-2.97%) |
Oct 03, 2018 | 18.54 | 19.07 | 18.24 | 18.85 | 1,709,898 | +0.33(+1.78%) |
Oct 02, 2018 | 19.38 | 19.38 | 18.47 | 18.52 | 2,684,746 | -0.82(-4.24%) |
Oct 01, 2018 | 19.64 | 19.75 | 19.29 | 19.34 | 2,226,265 | -0.12(-0.62%) |
Sep 28, 2018 | 19.18 | 19.72 | 19.12 | 19.46 | 2,141,500 | +0.22(+1.14%) |
Sep 27, 2018 | 19.43 | 19.66 | 19.14 | 19.24 | 1,697,487 | -0.03(-0.16%) |
Sep 26, 2018 | 18.65 | 19.46 | 18.54 | 19.27 | 2,507,625 | +0.53(+2.83%) |
Sep 25, 2018 | 18.91 | 18.95 | 18.40 | 18.74 | 1,771,876 | -0.10(-0.53%) |
Sep 24, 2018 | 18.63 | 18.97 | 18.29 | 18.84 | 2,055,333 | +0.14(+0.75%) |
Sep 21, 2018 | 18.32 | 18.89 | 18.15 | 18.70 | 5,679,500 | +0.55(+3.03%) |
Sep 20, 2018 | 17.44 | 18.45 | 17.44 | 18.15 | 5,526,403 | +0.87(+5.03%) |
Sep 19, 2018 | 17.34 | 17.61 | 17.04 | 17.28 | 1,974,800 | -0.18(-1.03%) |
Sep 18, 2018 | 17.68 | 17.83 | 17.41 | 17.46 | 3,148,254 | -0.21(-1.19%) |
Sep 17, 2018 | 17.70 | 18.05 | 17.48 | 17.67 | 2,868,509 | -0.07(-0.39%) |
Sep 14, 2018 | 18.38 | 18.39 | 17.43 | 17.74 | 3,061,800 | -0.61(-3.32%) |
Sep 13, 2018 | 18.65 | 18.75 | 18.27 | 18.35 | 1,371,252 | -0.29(-1.56%) |
Sep 12, 2018 | 18.71 | 18.84 | 18.59 | 18.64 | 1,564,852 | -0.12(-0.64%) |
Sep 11, 2018 | 18.77 | 18.91 | 18.63 | 18.76 | 2,252,824 | +0.04(+0.21%) |
Sep 10, 2018 | 18.50 | 18.90 | 18.44 | 18.72 | 2,440,834 | +0.30(+1.63%) |
Sep 07, 2018 | 19.05 | 19.19 | 18.32 | 18.42 | 3,230,900 | -0.76(-3.96%) |
Sep 06, 2018 | 19.21 | 19.50 | 19.06 | 19.18 | 1,950,848 | -0.01(-0.05%) |
Sep 05, 2018 | 19.27 | 19.31 | 18.61 | 19.19 | 2,830,326 | -0.12(-0.62%) |
Sep 04, 2018 | 18.92 | 19.42 | 18.92 | 19.31 | 3,048,984 | +0.34(+1.79%) |
Aug 31, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.07(-0.37%) | |
Aug 30, 2018 | 19.19 | 19.35 | 18.87 | 19.04 | 2,221,494 | -0.26(-1.35%) |
Aug 29, 2018 | 18.72 | 19.32 | 17.87 | 19.30 | 6,093,011 | +0.01(+0.05%) |
Aug 28, 2018 | 19.00 | 19.37 | 18.85 | 19.29 | 1,628,952 | +0.26(+1.37%) |
Aug 27, 2018 | 19.73 | 19.77 | 18.97 | 19.03 | 1,958,143 | -0.68(-3.45%) |
Aug 24, 2018 | 19.86 | 19.94 | 19.53 | 19.71 | 2,173,400 | -0.23(-1.15%) |
Aug 23, 2018 | 19.80 | 20.04 | 19.67 | 19.94 | 1,944,524 | +0.12(+0.61%) |
Aug 22, 2018 | 19.85 | 20.24 | 19.68 | 19.82 | 1,408,576 | -0.04(-0.20%) |
Aug 21, 2018 | 19.64 | 20.02 | 19.64 | 19.86 | 1,831,595 | +0.41(+2.11%) |
Aug 20, 2018 | 18.93 | 19.47 | 18.93 | 19.45 | 2,014,953 | +0.53(+2.80%) |
Aug 17, 2018 | 19.19 | 19.30 | 18.92 | 18.92 | 1,214,800 | -0.30(-1.56%) |
Aug 16, 2018 | 19.16 | 19.34 | 18.94 | 19.22 | 1,262,906 | +0.20(+1.05%) |
Aug 15, 2018 | 19.54 | 19.59 | 18.87 | 19.02 | 2,345,262 | -0.77(-3.89%) |
Aug 14, 2018 | 19.31 | 20.03 | 19.25 | 19.79 | 2,653,611 | +0.58(+3.02%) |
Aug 13, 2018 | 19.25 | 19.69 | 19.07 | 19.21 | 2,758,844 | +0.07(+0.37%) |
Aug 10, 2018 | 18.98 | 19.27 | 18.95 | 19.14 | 1,468,700 | -0.01(-0.05%) |
Aug 09, 2018 | 18.79 | 19.25 | 18.73 | 19.15 | 1,913,965 | +0.39(+2.08%) |
Aug 08, 2018 | 18.49 | 18.88 | 18.49 | 18.76 | 1,932,635 | +0.27(+1.46%) |
Aug 07, 2018 | 18.38 | 18.61 | 18.30 | 18.49 | 1,946,576 | +0.12(+0.65%) |
Aug 06, 2018 | 18.28 | 18.48 | 18.11 | 18.37 | 1,806,522 | -0.01(-0.05%) |
Aug 03, 2018 | 18.27 | 18.93 | 18.25 | 18.38 | 3,051,200 | +0.21(+1.16%) |
Aug 02, 2018 | 17.67 | 18.25 | 17.63 | 18.17 | 2,784,628 | +0.40(+2.25%) |
Aug 01, 2018 | 18.38 | 18.69 | 17.66 | 17.77 | 4,019,088 | -0.97(-5.18%) |
Jul 31, 2018 | 18.82 | 19.14 | 18.56 | 18.74 | 3,102,941 | +0.06(+0.32%) |
Jul 30, 2018 | 19.12 | 19.19 | 18.66 | 18.68 | 2,421,055 | -0.60(-3.11%) |
Jul 27, 2018 | 20.31 | 20.66 | 18.44 | 19.28 | 4,570,300 | -1.27(-6.18%) |
Jul 26, 2018 | 19.74 | 21.02 | 18.85 | 20.55 | 5,609,481 | +0.81(+4.10%) |
Jul 25, 2018 | 19.76 | 18.86 | 19.74 | 3,186,156 | +0.50(+2.60%) | |
Jul 24, 2018 | 19.92 | 19.96 | 19.19 | 19.24 | 2,735,805 | -0.59(-2.98%) |
Jul 23, 2018 | 20.02 | 20.14 | 19.73 | 19.83 | 1,551,929 | -0.19(-0.95%) |
Jul 20, 2018 | 20.53 | 19.99 | 20.02 | 1,460,430 | -0.17(-0.84%) | |
Jul 19, 2018 | 19.92 | 20.34 | 19.72 | 20.19 | 2,824,669 | +0.17(+0.85%) |
Jul 18, 2018 | 20.00 | 20.38 | 19.92 | 20.02 | 3,865,108 | +0.01(+0.05%) |
Jul 17, 2018 | 20.00 | 20.33 | 19.94 | 20.01 | 2,611,125 | -0.10(-0.50%) |
Jul 16, 2018 | 20.15 | 20.41 | 20.00 | 20.11 | 2,565,013 | -0.12(-0.59%) |
Jul 13, 2018 | 20.53 | 20.72 | 19.88 | 20.23 | 2,434,976 | -0.27(-1.32%) |
Jul 12, 2018 | 21.00 | 21.00 | 20.43 | 20.50 | 1,925,718 | -0.34(-1.63%) |
Jul 11, 2018 | 20.84 | 21.24 | 20.73 | 20.84 | 1,386,400 | -0.31(-1.47%) |
Jul 10, 2018 | 20.84 | 21.16 | 20.74 | 21.15 | 1,796,632 | +0.35(+1.68%) |
Jul 09, 2018 | 20.97 | 21.03 | 20.32 | 20.80 | 2,880,845 | -0.07(-0.34%) |
Jul 06, 2018 | 20.75 | 21.13 | 20.66 | 20.87 | 1,268,591 | +0.12(+0.58%) |
Jul 05, 2018 | 21.20 | 21.26 | 20.45 | 20.75 | 1,816,085 | -0.35(-1.66%) |
Jul 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.05(-0.24%) | |
Jul 02, 2018 | 20.95 | 21.36 | 20.54 | 21.15 | 3,962,936 | +0.07(+0.33%) |
Jun 29, 2018 | 22.19 | 22.68 | 21.04 | 21.08 | 4,638,733 | -0.76(-3.48%) |
Jun 28, 2018 | 21.15 | 21.86 | 21.02 | 21.84 | 3,326,660 | +0.62(+2.92%) |
Jun 27, 2018 | 21.05 | 21.80 | 20.91 | 21.22 | 2,793,192 | +0.14(+0.66%) |
Jun 26, 2018 | 20.79 | 21.29 | 20.66 | 21.08 | 2,043,268 | +0.32(+1.54%) |
Jun 25, 2018 | 20.67 | 20.91 | 20.21 | 20.76 | 2,945,891 | -0.03(-0.14%) |
Jun 22, 2018 | 21.27 | 21.36 | 20.77 | 20.79 | 3,344,183 | -0.29(-1.38%) |
Jun 21, 2018 | 21.16 | 21.67 | 21.02 | 21.08 | 1,916,835 | -0.28(-1.31%) |
Jun 20, 2018 | 21.07 | 21.43 | 20.86 | 21.36 | 2,494,607 | +0.50(+2.40%) |
Jun 19, 2018 | 21.17 | 21.43 | 20.72 | 20.86 | 3,272,942 | -0.70(-3.25%) |
Jun 18, 2018 | 21.28 | 21.57 | 20.47 | 21.56 | 3,573,208 | +0.09(+0.42%) |
Jun 15, 2018 | 21.98 | 21.73 | 21.47 | 4,358,892 | -0.26(-1.20%) | |
Jun 14, 2018 | 21.79 | 22.12 | 21.41 | 21.73 | 3,730,276 | -0.04(-0.18%) |
Jun 13, 2018 | 22.04 | 22.28 | 21.73 | 21.77 | 3,294,141 | -0.36(-1.63%) |
Jun 12, 2018 | 22.29 | 22.30 | 21.95 | 22.13 | 3,171,840 | -0.04(-0.18%) |
Jun 11, 2018 | 22.44 | 22.50 | 22.11 | 22.17 | 4,748,416 | -0.23(-1.03%) |
Jun 08, 2018 | 21.57 | 22.40 | 21.38 | 22.40 | 4,490,046 | +0.75(+3.46%) |
Jun 07, 2018 | 22.39 | 22.46 | 21.41 | 21.65 | 5,458,373 | -0.45(-2.04%) |
Jun 06, 2018 | 22.58 | 22.10 | 9,962,930 | +0.80(+3.76%) | ||
Jun 05, 2018 | 20.47 | 21.30 | 20.10 | 21.30 | 5,355,181 | +0.83(+4.05%) |
Jun 04, 2018 | 19.52 | 20.60 | 19.42 | 20.47 | 6,046,119 | +1.14(+5.90%) |