Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.67 | 15.84 | 15.58 | 15.65 | 9,431,414 | +0.17(+1.11%) |
Aug 29, 2019 | 15.46 | 15.63 | 15.44 | 15.48 | 8,888,264 | +0.26(+1.69%) |
Aug 28, 2019 | 15.21 | 15.33 | 15.08 | 15.22 | 12,477,302 | +0.05(+0.34%) |
Aug 27, 2019 | 15.35 | 15.48 | 15.06 | 15.17 | 16,118,513 | -0.09(-0.62%) |
Aug 26, 2019 | 15.38 | 15.46 | 15.17 | 15.27 | 17,692,328 | +0.03(+0.17%) |
Aug 23, 2019 | 14.82 | 15.54 | 14.63 | 15.24 | 30,853,198 | -0.96(-5.92%) |
Aug 22, 2019 | 16.27 | 16.34 | 16.11 | 16.20 | 13,703,369 | -0.03(-0.16%) |
Aug 21, 2019 | 16.39 | 16.43 | 16.20 | 16.22 | 8,770,790 | +0.04(+0.26%) |
Aug 20, 2019 | 16.15 | 16.34 | 16.08 | 16.18 | 9,514,644 | -0.26(-1.56%) |
Aug 19, 2019 | 16.65 | 16.80 | 16.44 | 16.44 | 8,892,619 | +0.11(+0.68%) |
Aug 16, 2019 | 16.13 | 16.42 | 16.11 | 16.33 | 12,823,526 | +0.38(+2.42%) |
Aug 15, 2019 | 16.40 | 16.51 | 15.78 | 15.94 | 11,856,847 | -0.56(-3.37%) |
Aug 14, 2019 | 16.44 | 16.60 | 16.32 | 16.50 | 22,106,278 | -0.22(-1.33%) |
Aug 13, 2019 | 16.15 | 16.93 | 16.10 | 16.72 | 14,023,042 | +0.51(+3.17%) |
Aug 12, 2019 | 16.39 | 16.41 | 16.09 | 16.21 | 5,180,700 | -0.29(-1.76%) |
Aug 09, 2019 | 16.64 | 16.67 | 16.36 | 16.50 | 6,136,888 | -0.21(-1.28%) |
Aug 08, 2019 | 16.47 | 16.76 | 16.44 | 16.71 | 7,075,175 | +0.38(+2.30%) |
Aug 07, 2019 | 16.23 | 16.41 | 16.09 | 16.33 | 10,093,878 | -0.14(-0.83%) |
Aug 06, 2019 | 16.53 | 16.67 | 16.33 | 16.47 | 9,671,859 | +0.08(+0.47%) |
Aug 05, 2019 | 17.08 | 17.11 | 16.25 | 16.39 | 11,275,743 | -0.84(-4.87%) |
Aug 02, 2019 | 17.59 | 17.70 | 17.05 | 17.23 | 12,788,465 | -0.73(-4.05%) |
Aug 01, 2019 | 17.99 | 18.44 | 17.79 | 17.96 | 14,297,821 | -0.04(-0.24%) |
Jul 31, 2019 | 18.38 | 18.47 | 17.87 | 18.00 | 14,903,297 | -0.43(-2.32%) |
Jul 30, 2019 | 18.36 | 18.46 | 18.25 | 18.43 | 5,289,236 | +0.03(+0.19%) |
Jul 29, 2019 | 18.37 | 18.48 | 18.29 | 18.40 | 6,856,679 | -0.02(-0.09%) |
Jul 26, 2019 | 18.28 | 18.46 | 18.16 | 18.41 | 5,915,772 | +0.16(+0.89%) |
Jul 25, 2019 | 18.39 | 18.39 | 18.11 | 18.25 | 6,231,520 | -0.21(-1.11%) |
Jul 24, 2019 | 18.47 | 18.60 | 18.35 | 18.46 | 8,047,793 | -0.05(-0.28%) |
Jul 23, 2019 | 18.42 | 18.58 | 18.34 | 18.51 | 9,811,939 | +0.16(+0.89%) |
Jul 22, 2019 | 18.40 | 18.43 | 18.31 | 18.35 | 11,398,906 | +0.04(+0.23%) |
Jul 19, 2019 | 18.35 | 18.47 | 18.29 | 18.30 | 9,027,633 | +0.01(+0.05%) |
Jul 18, 2019 | 18.05 | 18.35 | 18.04 | 18.29 | 6,701,385 | +0.17(+0.94%) |
Jul 17, 2019 | 18.20 | 18.31 | 18.12 | 18.12 | 6,653,130 | -0.11(-0.61%) |
Jul 16, 2019 | 18.32 | 18.50 | 18.21 | 18.23 | 7,326,512 | -0.03(-0.19%) |
Jul 15, 2019 | 18.18 | 18.33 | 18.18 | 18.27 | 9,839,129 | +0.10(+0.57%) |
Jul 12, 2019 | 17.97 | 18.20 | 17.94 | 18.17 | 8,000,825 | +0.33(+1.82%) |
Jul 11, 2019 | 17.65 | 17.85 | 17.52 | 17.84 | 12,030,062 | +0.22(+1.26%) |
Jul 10, 2019 | 17.82 | 17.87 | 17.61 | 17.62 | 6,599,109 | -0.03(-0.19%) |
Jul 09, 2019 | 17.62 | 17.76 | 17.55 | 17.65 | 10,095,172 | -0.09(-0.53%) |
Jul 08, 2019 | 17.97 | 18.08 | 17.71 | 17.75 | 11,405,317 | -0.36(-1.98%) |
Jul 05, 2019 | 17.98 | 18.14 | 17.90 | 18.11 | 7,473,397 | +0.00(+0.00%) |
Jul 03, 2019 | 18.01 | 18.19 | 17.93 | 18.11 | 5,883,517 | +0.09(+0.48%) |
Jul 02, 2019 | 18.05 | 18.08 | 17.89 | 18.02 | 8,248,555 | +0.06(+0.33%) |
Jul 01, 2019 | 18.07 | 18.29 | 17.87 | 17.96 | 8,251,187 | +0.17(+0.96%) |
Jun 28, 2019 | 17.82 | 17.93 | 17.74 | 17.79 | 12,595,165 | +0.04(+0.24%) |
Jun 27, 2019 | 17.83 | 18.05 | 17.73 | 17.75 | 9,228,608 | -0.04(-0.24%) |
Jun 26, 2019 | 17.75 | 17.83 | 17.70 | 17.79 | 9,853,245 | +0.16(+0.92%) |
Jun 25, 2019 | 17.74 | 17.89 | 17.61 | 17.63 | 10,794,995 | -0.05(-0.29%) |
Jun 24, 2019 | 17.71 | 17.86 | 17.60 | 17.68 | 11,367,017 | -0.03(-0.19%) |
Jun 21, 2019 | 17.81 | 17.81 | 17.56 | 17.71 | 17,788,106 | -0.14(-0.77%) |
Jun 20, 2019 | 17.87 | 17.88 | 17.70 | 17.85 | 11,389,598 | +0.20(+1.11%) |
Jun 19, 2019 | 17.60 | 17.77 | 17.51 | 17.65 | 10,484,858 | +0.09(+0.54%) |
Jun 18, 2019 | 17.12 | 17.59 | 17.11 | 17.56 | 10,993,837 | +0.53(+3.12%) |
Jun 17, 2019 | 17.00 | 17.13 | 16.93 | 17.03 | 8,401,491 | -0.01(-0.05%) |
Jun 14, 2019 | 17.09 | 17.10 | 16.89 | 17.04 | 8,166,078 | -0.07(-0.40%) |
Jun 13, 2019 | 17.08 | 17.19 | 17.04 | 17.10 | 7,836,803 | +0.06(+0.35%) |
Jun 12, 2019 | 16.99 | 17.12 | 16.86 | 17.04 | 12,620,080 | +0.06(+0.35%) |
Jun 11, 2019 | 17.03 | 17.10 | 16.87 | 16.98 | 8,986,583 | +0.11(+0.66%) |
Jun 10, 2019 | 16.83 | 17.01 | 16.82 | 16.87 | 9,020,753 | +0.14(+0.86%) |
Jun 07, 2019 | 16.70 | 16.96 | 16.69 | 16.73 | 9,960,809 | +0.04(+0.25%) |
Jun 06, 2019 | 16.67 | 16.78 | 16.53 | 16.69 | 9,213,428 | +0.08(+0.51%) |
Jun 05, 2019 | 16.55 | 16.68 | 16.29 | 16.60 | 9,768,655 | +0.14(+0.88%) |
Jun 04, 2019 | 16.13 | 16.48 | 15.98 | 16.46 | 12,134,807 | +0.62(+3.91%) |
Jun 03, 2019 | 15.91 | 16.16 | 15.79 | 15.84 | 11,556,910 | -0.02(-0.11%) |
May 31, 2019 | 16.00 | 16.01 | 15.57 | 15.86 | 15,413,664 | -0.39(-2.40%) |
May 30, 2019 | 16.26 | 16.39 | 16.11 | 16.25 | 10,473,024 | +0.12(+0.74%) |
May 29, 2019 | 16.58 | 16.61 | 15.97 | 16.13 | 21,053,336 | -0.56(-3.36%) |
May 28, 2019 | 16.96 | 17.09 | 16.69 | 16.69 | 20,433,662 | -0.31(-1.85%) |
May 24, 2019 | 16.57 | 17.17 | 16.47 | 17.00 | 15,233,638 | +0.45(+2.72%) |
May 23, 2019 | 16.06 | 16.37 | 15.91 | 16.55 | 17,259,536 | +0.25(+1.56%) |
May 22, 2019 | 16.35 | 16.48 | 16.12 | 16.30 | 18,905,194 | -0.20(-1.23%) |
May 21, 2019 | 16.19 | 16.62 | 16.19 | 16.50 | 13,613,436 | +0.41(+2.53%) |
May 20, 2019 | 15.91 | 16.30 | 15.85 | 16.09 | 17,086,100 | -0.05(-0.32%) |
May 17, 2019 | 15.88 | 16.24 | 15.87 | 16.14 | 13,448,107 | +0.07(+0.42%) |
May 16, 2019 | 15.95 | 16.19 | 15.91 | 16.08 | 8,754,197 | +0.18(+1.12%) |
May 15, 2019 | 15.39 | 15.99 | 15.33 | 15.90 | 15,253,994 | +0.36(+2.35%) |
May 14, 2019 | 15.56 | 15.81 | 15.42 | 15.53 | 9,808,224 | +0.03(+0.16%) |
May 13, 2019 | 15.74 | 15.86 | 15.38 | 15.51 | 13,710,665 | -0.72(-4.45%) |
May 10, 2019 | 16.29 | 16.39 | 15.94 | 16.23 | 11,993,995 | -0.14(-0.88%) |
May 09, 2019 | 16.42 | 16.42 | 16.04 | 16.37 | 10,371,867 | -0.20(-1.23%) |
May 08, 2019 | 16.57 | 16.79 | 16.55 | 16.58 | 7,387,530 | -0.07(-0.41%) |
May 07, 2019 | 16.86 | 16.94 | 16.53 | 16.64 | 10,924,176 | -0.41(-2.39%) |
May 06, 2019 | 16.83 | 17.07 | 16.70 | 17.05 | 13,578,941 | -0.17(-0.99%) |
May 03, 2019 | 17.14 | 17.27 | 17.05 | 17.22 | 8,036,605 | +0.21(+1.25%) |
May 02, 2019 | 16.97 | 17.09 | 16.86 | 17.01 | 10,164,707 | +0.09(+0.55%) |
May 01, 2019 | 16.93 | 17.13 | 16.79 | 16.92 | 10,921,601 | -0.02(-0.10%) |
Apr 30, 2019 | 16.64 | 16.94 | 16.62 | 16.93 | 9,777,974 | +0.25(+1.48%) |
Apr 29, 2019 | 16.41 | 16.79 | 16.41 | 16.69 | 10,646,848 | +0.21(+1.29%) |
Apr 26, 2019 | 16.51 | 16.61 | 16.37 | 16.47 | 9,301,264 | -0.16(-0.97%) |
Apr 25, 2019 | 16.84 | 16.88 | 16.64 | 16.64 | 15,904,697 | -0.23(-1.36%) |
Apr 24, 2019 | 17.00 | 17.20 | 16.86 | 16.86 | 13,999,011 | -0.19(-1.09%) |
Apr 23, 2019 | 16.94 | 17.13 | 16.79 | 17.05 | 9,426,183 | +0.18(+1.06%) |
Apr 22, 2019 | 17.33 | 17.38 | 16.83 | 16.87 | 11,140,414 | -0.54(-3.12%) |
Apr 18, 2019 | 17.39 | 17.50 | 17.35 | 17.42 | 8,760,950 | +0.02(+0.10%) |
Apr 17, 2019 | 17.48 | 17.53 | 17.34 | 17.40 | 9,987,257 | -0.06(-0.34%) |
Apr 16, 2019 | 17.19 | 17.49 | 17.15 | 17.46 | 12,666,940 | +0.31(+1.83%) |
Apr 15, 2019 | 17.17 | 17.21 | 16.98 | 17.15 | 10,462,858 | -0.01(-0.05%) |
Apr 12, 2019 | 17.01 | 17.18 | 16.99 | 17.15 | 10,099,952 | +0.23(+1.35%) |
Apr 11, 2019 | 16.94 | 17.05 | 16.86 | 16.92 | 14,109,740 | -0.03(-0.15%) |
Apr 10, 2019 | 16.62 | 16.98 | 16.61 | 16.95 | 15,034,603 | +0.32(+1.94%) |
Apr 09, 2019 | 16.81 | 16.87 | 16.55 | 16.63 | 14,785,785 | -0.30(-1.76%) |
Apr 08, 2019 | 16.75 | 16.98 | 16.75 | 16.92 | 8,596,180 | +0.13(+0.76%) |
Apr 05, 2019 | 16.80 | 16.92 | 16.76 | 16.80 | 7,446,807 | +0.03(+0.15%) |
Apr 04, 2019 | 16.79 | 16.85 | 16.68 | 16.77 | 11,020,698 | +0.01(+0.05%) |
Apr 03, 2019 | 16.79 | 17.00 | 16.69 | 16.76 | 16,558,390 | +0.03(+0.15%) |
Apr 02, 2019 | 17.09 | 17.14 | 16.70 | 16.74 | 19,554,550 | -0.28(-1.65%) |
Apr 01, 2019 | 16.75 | 17.05 | 16.58 | 17.02 | 16,445,672 | +0.53(+3.19%) |
Mar 29, 2019 | 16.31 | 16.53 | 16.29 | 16.49 | 14,326,439 | +0.36(+2.26%) |
Mar 28, 2019 | 16.09 | 16.34 | 16.05 | 16.13 | 18,472,028 | +0.06(+0.37%) |
Mar 27, 2019 | 16.22 | 16.45 | 16.01 | 16.07 | 15,950,019 | -0.17(-1.05%) |
Mar 26, 2019 | 16.21 | 16.43 | 16.13 | 16.24 | 12,949,960 | +0.14(+0.84%) |
Mar 25, 2019 | 16.36 | 16.40 | 16.01 | 16.10 | 18,712,330 | -0.31(-1.91%) |
Mar 22, 2019 | 17.07 | 17.12 | 16.41 | 16.42 | 18,574,604 | -0.75(-4.35%) |
Mar 21, 2019 | 16.93 | 17.27 | 16.93 | 17.16 | 13,952,922 | +0.20(+1.15%) |
Mar 20, 2019 | 16.98 | 17.11 | 16.81 | 16.97 | 13,637,823 | -0.01(-0.05%) |
Mar 19, 2019 | 17.00 | 17.21 | 16.90 | 16.98 | 15,316,331 | +0.04(+0.25%) |
Mar 18, 2019 | 16.90 | 17.03 | 16.84 | 16.93 | 15,589,972 | +0.01(+0.05%) |
Mar 15, 2019 | 16.68 | 16.95 | 16.67 | 16.92 | 26,577,042 | +0.25(+1.53%) |
Mar 14, 2019 | 16.65 | 16.73 | 16.54 | 16.67 | 21,827,952 | +0.03(+0.15%) |
Mar 13, 2019 | 16.21 | 16.66 | 16.17 | 16.64 | 29,780,120 | +0.47(+2.89%) |
Mar 12, 2019 | 16.06 | 16.22 | 16.01 | 16.18 | 22,398,238 | +0.15(+0.95%) |
Mar 11, 2019 | 15.81 | 16.17 | 15.81 | 16.02 | 14,062,052 | +0.25(+1.60%) |
Mar 08, 2019 | 15.60 | 15.78 | 15.54 | 15.77 | 12,165,633 | -0.07(-0.42%) |
Mar 07, 2019 | 15.99 | 16.01 | 15.76 | 15.84 | 16,962,782 | -0.22(-1.36%) |
Mar 06, 2019 | 16.27 | 16.29 | 16.04 | 16.06 | 17,122,072 | -0.24(-1.45%) |
Mar 05, 2019 | 16.45 | 16.61 | 16.29 | 16.29 | 18,446,628 | -0.14(-0.87%) |
Mar 04, 2019 | 16.50 | 16.76 | 16.29 | 16.44 | 25,438,078 | -0.06(-0.36%) |
Mar 01, 2019 | 16.77 | 16.79 | 16.40 | 16.50 | 35,295,652 | -0.11(-0.66%) |
Feb 28, 2019 | 16.87 | 17.12 | 16.28 | 16.61 | 63,566,044 | -3.47(-17.27%) |
Feb 27, 2019 | 19.99 | 20.11 | 19.87 | 20.07 | 12,870,631 | -0.04(-0.21%) |
Feb 26, 2019 | 20.01 | 20.19 | 20.00 | 20.11 | 11,099,103 | -0.01(-0.04%) |
Feb 25, 2019 | 20.06 | 20.27 | 20.03 | 20.12 | 15,175,773 | +0.14(+0.72%) |
Feb 22, 2019 | 19.82 | 20.05 | 19.80 | 19.98 | 7,995,961 | +0.29(+1.50%) |
Feb 21, 2019 | 19.53 | 19.88 | 19.53 | 19.69 | 11,351,413 | +0.01(+0.04%) |
Feb 20, 2019 | 19.59 | 19.80 | 19.57 | 19.68 | 7,535,315 | +0.11(+0.56%) |
Feb 19, 2019 | 19.56 | 19.69 | 19.50 | 19.57 | 8,527,717 | -0.03(-0.13%) |
Feb 15, 2019 | 19.64 | 19.69 | 19.48 | 19.59 | 12,910,145 | +0.04(+0.22%) |
Feb 14, 2019 | 19.55 | 19.74 | 19.52 | 19.55 | 8,131,564 | -0.08(-0.39%) |
Feb 13, 2019 | 19.73 | 19.81 | 19.54 | 19.63 | 11,657,416 | -0.03(-0.13%) |
Feb 12, 2019 | 19.37 | 19.69 | 19.36 | 19.65 | 7,424,672 | +0.41(+2.14%) |
Feb 11, 2019 | 19.36 | 19.53 | 19.18 | 19.24 | 7,872,919 | -0.05(-0.26%) |
Feb 08, 2019 | 19.06 | 19.30 | 19.02 | 19.29 | 8,163,137 | +0.05(+0.26%) |
Feb 07, 2019 | 19.29 | 19.37 | 19.10 | 19.24 | 9,039,282 | -0.18(-0.91%) |
Feb 06, 2019 | 19.19 | 19.43 | 19.19 | 19.42 | 6,930,203 | +0.23(+1.18%) |
Feb 05, 2019 | 19.00 | 19.21 | 19.00 | 19.19 | 7,113,790 | +0.21(+1.11%) |
Feb 04, 2019 | 18.74 | 19.01 | 18.65 | 18.98 | 7,686,380 | +0.24(+1.30%) |
Feb 01, 2019 | 18.65 | 18.76 | 18.46 | 18.73 | 9,442,092 | +0.19(+1.04%) |
Jan 31, 2019 | 18.68 | 18.73 | 18.52 | 18.54 | 13,306,669 | -0.14(-0.77%) |
Jan 30, 2019 | 18.59 | 18.72 | 18.44 | 18.68 | 8,980,438 | +0.27(+1.46%) |
Jan 29, 2019 | 18.62 | 18.71 | 18.39 | 18.41 | 8,089,398 | -0.08(-0.45%) |
Jan 28, 2019 | 18.37 | 18.52 | 18.25 | 18.50 | 7,168,466 | -0.10(-0.54%) |
Jan 25, 2019 | 18.47 | 18.62 | 18.38 | 18.60 | 8,662,410 | +0.28(+1.52%) |
Jan 24, 2019 | 18.14 | 18.47 | 18.10 | 18.32 | 6,681,301 | +0.28(+1.54%) |
Jan 23, 2019 | 18.02 | 18.16 | 17.83 | 18.04 | 11,925,804 | +0.10(+0.56%) |
Jan 22, 2019 | 18.20 | 18.22 | 17.83 | 17.94 | 18,115,648 | -0.36(-1.98%) |
Jan 18, 2019 | 17.98 | 18.34 | 17.92 | 18.31 | 12,864,638 | +0.44(+2.45%) |
Jan 17, 2019 | 17.63 | 18.05 | 17.61 | 17.87 | 13,300,304 | +0.15(+0.86%) |
Jan 16, 2019 | 17.63 | 17.83 | 17.43 | 17.72 | 10,281,663 | +0.03(+0.19%) |
Jan 15, 2019 | 17.51 | 17.73 | 17.38 | 17.68 | 10,502,721 | +0.19(+1.06%) |
Jan 14, 2019 | 17.62 | 17.75 | 17.40 | 17.50 | 11,431,475 | -0.32(-1.79%) |
Jan 11, 2019 | 17.88 | 17.92 | 17.51 | 17.82 | 14,881,808 | -0.25(-1.40%) |
Jan 10, 2019 | 17.78 | 18.11 | 17.72 | 18.07 | 9,466,058 | +0.22(+1.23%) |
Jan 09, 2019 | 17.96 | 18.06 | 17.67 | 17.85 | 9,450,729 | +0.00(+0.00%) |
Jan 08, 2019 | 17.86 | 18.03 | 17.54 | 17.85 | 7,548,773 | +0.22(+1.24%) |
Jan 07, 2019 | 17.46 | 17.81 | 17.46 | 17.63 | 9,704,527 | +0.19(+1.11%) |
Jan 04, 2019 | 17.15 | 17.58 | 17.06 | 17.44 | 10,955,712 | +0.66(+3.96%) |
Jan 03, 2019 | 17.13 | 17.17 | 16.58 | 16.77 | 15,865,774 | -0.59(-3.39%) |
Jan 02, 2019 | 16.86 | 17.48 | 16.83 | 17.36 | 11,247,965 | +0.14(+0.83%) |
Dec 31, 2018 | 17.24 | 17.38 | 17.03 | 17.22 | 10,111,749 | +0.10(+0.59%) |
Dec 28, 2018 | 17.30 | 17.50 | 17.07 | 17.12 | 11,589,367 | -0.03(-0.20%) |
Dec 27, 2018 | 16.85 | 17.16 | 16.54 | 17.15 | 14,186,150 | +0.04(+0.25%) |
Dec 26, 2018 | 16.44 | 17.13 | 16.18 | 17.11 | 16,745,950 | +0.80(+4.90%) |
Dec 24, 2018 | 16.33 | 16.74 | 16.26 | 16.31 | 7,516,769 | -0.23(-1.37%) |
Dec 21, 2018 | 16.82 | 17.15 | 16.52 | 16.54 | 25,134,474 | -0.35(-2.09%) |
Dec 20, 2018 | 17.26 | 17.37 | 16.68 | 16.89 | 19,071,594 | -0.40(-2.34%) |
Dec 19, 2018 | 18.06 | 18.20 | 17.12 | 17.30 | 21,581,072 | -0.72(-4.02%) |
Dec 18, 2018 | 18.18 | 18.45 | 17.99 | 18.02 | 14,063,826 | -0.01(-0.05%) |
Dec 17, 2018 | 18.43 | 18.74 | 17.91 | 18.03 | 13,878,652 | -0.50(-2.68%) |
Dec 14, 2018 | 18.58 | 18.88 | 18.47 | 18.52 | 14,210,011 | -0.24(-1.26%) |
Dec 13, 2018 | 19.05 | 19.28 | 18.73 | 18.76 | 12,432,288 | -0.22(-1.15%) |
Dec 12, 2018 | 19.10 | 19.35 | 18.95 | 18.98 | 12,121,830 | +0.13(+0.72%) |
Dec 11, 2018 | 19.30 | 19.55 | 18.71 | 18.84 | 15,634,743 | -0.32(-1.66%) |
Dec 10, 2018 | 19.05 | 19.27 | 18.64 | 19.16 | 15,690,400 | +0.00(+0.00%) |
Dec 07, 2018 | 19.97 | 19.98 | 18.91 | 19.16 | 20,816,472 | -0.91(-4.54%) |
Dec 06, 2018 | 19.02 | 20.13 | 18.97 | 20.07 | 23,782,332 | +0.65(+3.36%) |
Dec 04, 2018 | 19.96 | 20.20 | 19.25 | 19.42 | 18,214,054 | -0.59(-2.96%) |
Dec 03, 2018 | 19.55 | 20.06 | 19.55 | 20.01 | 14,807,884 | +0.79(+4.13%) |
Nov 30, 2018 | 19.40 | 19.42 | 18.74 | 19.22 | 22,931,124 | +0.12(+0.61%) |
Nov 29, 2018 | 19.46 | 19.46 | 18.94 | 19.10 | 20,507,064 | -0.48(-2.43%) |
Nov 28, 2018 | 19.05 | 19.59 | 18.89 | 19.58 | 10,599,599 | +0.59(+3.08%) |
Nov 27, 2018 | 18.91 | 19.02 | 18.78 | 18.99 | 12,174,905 | -0.07(-0.35%) |
Nov 26, 2018 | 19.09 | 19.15 | 18.79 | 19.06 | 12,099,674 | +0.25(+1.33%) |
Nov 23, 2018 | 18.71 | 19.02 | 18.61 | 18.81 | 4,677,818 | -0.13(-0.66%) |
Nov 21, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.04(+0.22%) | |
Nov 20, 2018 | 19.28 | 19.32 | 18.78 | 18.89 | 12,908,409 | -0.79(-3.99%) |
Nov 19, 2018 | 20.13 | 20.20 | 19.48 | 19.68 | 11,849,911 | -0.51(-2.52%) |
Nov 16, 2018 | 20.05 | 20.36 | 20.02 | 20.19 | 10,377,721 | -0.01(-0.04%) |
Nov 15, 2018 | 19.68 | 20.41 | 19.57 | 20.20 | 12,665,320 | +0.37(+1.85%) |
Nov 14, 2018 | 20.27 | 20.41 | 19.80 | 19.83 | 11,906,369 | -0.18(-0.92%) |
Nov 13, 2018 | 20.05 | 20.33 | 19.87 | 20.01 | 9,358,703 | -0.03(-0.17%) |
Nov 12, 2018 | 20.70 | 20.77 | 20.01 | 20.05 | 9,236,406 | -0.84(-4.04%) |
Nov 09, 2018 | 21.19 | 21.30 | 20.69 | 20.89 | 8,527,296 | -0.42(-1.96%) |
Nov 08, 2018 | 21.24 | 21.49 | 21.20 | 21.31 | 9,029,822 | +0.03(+0.12%) |
Nov 07, 2018 | 20.96 | 21.32 | 20.61 | 21.28 | 9,650,800 | +0.49(+2.37%) |
Nov 06, 2018 | 20.55 | 20.79 | 20.50 | 20.79 | 7,712,004 | +0.20(+0.97%) |
Nov 05, 2018 | 20.58 | 20.70 | 20.41 | 20.59 | 8,375,013 | +0.01(+0.04%) |
Nov 02, 2018 | 20.36 | 20.75 | 20.31 | 20.58 | 14,111,479 | +0.12(+0.57%) |
Nov 01, 2018 | 20.26 | 20.47 | 20.04 | 20.46 | 8,809,293 | +0.29(+1.45%) |
Oct 31, 2018 | 19.92 | 20.36 | 19.87 | 20.17 | 11,945,001 | +0.39(+1.99%) |
Oct 30, 2018 | 19.28 | 19.80 | 19.20 | 19.78 | 11,297,584 | +0.54(+2.82%) |
Oct 29, 2018 | 19.62 | 19.82 | 18.97 | 19.24 | 11,843,921 | -0.09(-0.48%) |
Oct 26, 2018 | 19.48 | 19.75 | 19.09 | 19.33 | 14,802,201 | -0.55(-2.77%) |
Oct 25, 2018 | 19.45 | 20.11 | 19.45 | 19.88 | 13,394,106 | +0.61(+3.17%) |
Oct 24, 2018 | 20.03 | 20.09 | 19.24 | 19.27 | 13,640,499 | -0.74(-3.68%) |
Oct 23, 2018 | 19.73 | 20.16 | 19.44 | 20.01 | 11,514,337 | -0.14(-0.70%) |
Oct 22, 2018 | 20.06 | 20.41 | 20.01 | 20.15 | 12,486,609 | +0.23(+1.13%) |
Oct 19, 2018 | 19.95 | 20.26 | 19.76 | 19.92 | 14,153,123 | +0.06(+0.29%) |
Oct 18, 2018 | 19.90 | 20.13 | 19.67 | 19.86 | 8,622,695 | -0.08(-0.42%) |
Oct 17, 2018 | 20.08 | 20.16 | 19.71 | 19.95 | 9,380,974 | -0.08(-0.38%) |
Oct 16, 2018 | 19.86 | 20.04 | 19.69 | 20.02 | 9,694,721 | +0.33(+1.70%) |
Oct 15, 2018 | 19.74 | 19.93 | 19.67 | 19.69 | 10,899,175 | -0.09(-0.46%) |
Oct 12, 2018 | 19.60 | 19.85 | 19.45 | 19.78 | 14,700,604 | +0.55(+2.87%) |
Oct 11, 2018 | 20.11 | 20.17 | 19.09 | 19.23 | 21,527,340 | -1.04(-5.15%) |
Oct 10, 2018 | 20.73 | 20.89 | 20.24 | 20.27 | 17,028,736 | -0.59(-2.84%) |
Oct 09, 2018 | 20.78 | 20.99 | 20.68 | 20.87 | 11,518,611 | -0.03(-0.16%) |
Oct 08, 2018 | 21.05 | 21.18 | 20.84 | 20.90 | 13,785,987 | -0.28(-1.30%) |
Oct 05, 2018 | 21.95 | 22.09 | 21.07 | 21.18 | 18,766,800 | -0.90(-4.09%) |
Oct 04, 2018 | 22.47 | 22.63 | 21.91 | 22.08 | 15,503,117 | +0.30(+1.38%) |
Oct 03, 2018 | 21.89 | 22.01 | 21.70 | 21.78 | 10,428,380 | -0.02(-0.08%) |
Oct 02, 2018 | 21.39 | 21.85 | 21.39 | 21.79 | 17,208,086 | +0.40(+1.87%) |
Oct 01, 2018 | 21.56 | 21.71 | 21.33 | 21.39 | 10,259,041 | -0.14(-0.66%) |
Sep 28, 2018 | 21.34 | 21.63 | 21.29 | 21.53 | 10,978,813 | +0.12(+0.55%) |
Sep 27, 2018 | 21.74 | 21.74 | 21.38 | 21.42 | 9,491,448 | -0.28(-1.31%) |
Sep 26, 2018 | 21.48 | 21.91 | 21.48 | 21.70 | 12,406,940 | +0.34(+1.60%) |
Sep 25, 2018 | 21.61 | 21.68 | 21.33 | 21.36 | 7,549,076 | -0.26(-1.20%) |
Sep 24, 2018 | 21.50 | 21.68 | 21.49 | 21.62 | 11,540,464 | +0.03(+0.16%) |
Sep 21, 2018 | 21.55 | 21.84 | 21.50 | 21.58 | 26,226,180 | +0.12(+0.55%) |
Sep 20, 2018 | 21.26 | 21.54 | 21.23 | 21.47 | 12,129,782 | +0.36(+1.70%) |
Sep 19, 2018 | 21.02 | 21.17 | 20.93 | 21.11 | 8,537,324 | +0.08(+0.40%) |
Sep 18, 2018 | 20.87 | 21.12 | 20.86 | 21.02 | 9,091,667 | +0.13(+0.60%) |
Sep 17, 2018 | 20.92 | 21.10 | 20.87 | 20.90 | 7,105,135 | -0.03(-0.12%) |
Sep 14, 2018 | 20.90 | 21.02 | 20.85 | 20.92 | 6,593,462 | +0.03(+0.12%) |
Sep 13, 2018 | 20.65 | 20.97 | 20.62 | 20.90 | 8,123,269 | +0.34(+1.67%) |
Sep 12, 2018 | 20.56 | 20.63 | 20.40 | 20.56 | 8,317,582 | -0.07(-0.32%) |
Sep 11, 2018 | 20.43 | 20.73 | 20.34 | 20.62 | 16,416,606 | +0.14(+0.69%) |
Sep 10, 2018 | 20.59 | 20.68 | 20.42 | 20.48 | 13,943,211 | -0.05(-0.24%) |
Sep 07, 2018 | 20.57 | 20.74 | 20.49 | 20.53 | 17,328,066 | +0.02(+0.12%) |
Sep 06, 2018 | 20.53 | 20.71 | 20.47 | 20.51 | 9,250,563 | +0.00(+0.00%) |
Sep 05, 2018 | 20.63 | 20.71 | 20.34 | 20.51 | 15,339,546 | -0.11(-0.52%) |