Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.89 | 24.04 | 23.66 | 24.01 | 42,011,396 | +0.22(+0.91%) |
Jun 27, 2019 | 23.77 | 23.85 | 23.61 | 23.79 | 56,431,884 | -0.18(-0.74%) |
Jun 26, 2019 | 23.55 | 24.18 | 23.53 | 23.97 | 60,782,320 | -0.10(-0.43%) |
Jun 25, 2019 | 24.64 | 24.66 | 23.58 | 24.07 | 110,369,640 | -0.51(-2.06%) |
Jun 24, 2019 | 23.77 | 24.58 | 23.73 | 24.58 | 108,373,232 | +0.90(+3.81%) |
Jun 21, 2019 | 23.48 | 23.71 | 23.18 | 23.68 | 53,563,128 | +0.15(+0.64%) |
Jun 20, 2019 | 23.16 | 23.64 | 23.05 | 23.53 | 140,506,864 | +0.99(+4.37%) |
Jun 19, 2019 | 22.09 | 22.57 | 22.03 | 22.54 | 49,246,600 | +0.31(+1.39%) |
Jun 18, 2019 | 22.31 | 22.43 | 21.92 | 22.23 | 47,279,720 | +0.20(+0.89%) |
Jun 17, 2019 | 21.93 | 22.04 | 21.73 | 22.04 | 53,967,532 | +0.12(+0.56%) |
Jun 14, 2019 | 22.03 | 22.23 | 21.70 | 21.91 | 44,951,152 | +0.08(+0.39%) |
Jun 13, 2019 | 21.62 | 21.83 | 21.55 | 21.83 | 32,594,474 | +0.26(+1.22%) |
Jun 12, 2019 | 21.39 | 21.68 | 21.37 | 21.57 | 38,275,460 | +0.35(+1.64%) |
Jun 11, 2019 | 20.99 | 21.31 | 20.95 | 21.22 | 25,043,468 | +0.12(+0.58%) |
Jun 10, 2019 | 21.06 | 21.15 | 20.89 | 21.10 | 47,968,668 | -0.40(-1.88%) |
Jun 07, 2019 | 21.65 | 21.72 | 21.35 | 21.50 | 44,043,420 | +0.02(+0.09%) |
Jun 06, 2019 | 21.28 | 21.53 | 21.23 | 21.48 | 52,142,888 | +0.23(+1.06%) |
Jun 05, 2019 | 21.45 | 21.62 | 20.98 | 21.26 | 59,183,508 | +0.04(+0.18%) |
Jun 04, 2019 | 20.82 | 21.25 | 20.82 | 21.22 | 43,542,740 | +0.09(+0.44%) |
Jun 03, 2019 | 20.69 | 21.13 | 20.58 | 21.12 | 80,286,184 | +0.85(+4.17%) |
May 31, 2019 | 19.95 | 20.42 | 19.90 | 20.28 | 88,737,248 | +0.77(+3.95%) |
May 30, 2019 | 19.21 | 19.55 | 19.12 | 19.51 | 27,081,042 | +0.35(+1.81%) |
May 29, 2019 | 19.27 | 19.30 | 19.11 | 19.16 | 25,543,754 | -0.02(-0.10%) |
May 28, 2019 | 19.14 | 19.25 | 19.05 | 19.18 | 31,660,882 | -0.14(-0.73%) |
May 24, 2019 | 19.25 | 19.37 | 19.16 | 19.32 | 13,257,113 | +0.12(+0.64%) |
May 23, 2019 | 19.31 | 19.61 | 19.17 | 19.20 | 38,680,036 | +0.08(+0.39%) |
May 22, 2019 | 19.42 | 19.45 | 19.03 | 19.12 | 33,861,516 | -0.33(-1.69%) |
May 21, 2019 | 19.32 | 19.47 | 19.22 | 19.45 | 14,305,708 | +0.03(+0.15%) |
May 20, 2019 | 19.44 | 19.58 | 19.39 | 19.42 | 18,767,498 | -0.07(-0.34%) |
May 17, 2019 | 19.23 | 19.50 | 19.15 | 19.49 | 28,233,768 | +0.18(+0.92%) |
May 16, 2019 | 19.42 | 19.48 | 19.17 | 19.31 | 34,084,852 | -0.22(-1.11%) |
May 15, 2019 | 19.68 | 19.74 | 19.51 | 19.53 | 24,754,274 | -0.05(-0.24%) |
May 14, 2019 | 19.61 | 19.63 | 19.34 | 19.57 | 30,927,650 | -0.08(-0.43%) |
May 13, 2019 | 19.38 | 19.72 | 19.19 | 19.66 | 69,882,928 | +0.61(+3.21%) |
May 10, 2019 | 19.30 | 19.33 | 19.03 | 19.05 | 24,816,724 | -0.14(-0.73%) |
May 09, 2019 | 19.27 | 19.51 | 19.15 | 19.19 | 29,850,098 | -0.05(-0.24%) |
May 08, 2019 | 19.63 | 19.72 | 19.11 | 19.24 | 32,046,204 | -0.22(-1.11%) |
May 07, 2019 | 19.17 | 19.56 | 19.04 | 19.45 | 52,138,864 | +0.39(+2.02%) |
May 06, 2019 | 19.06 | 19.23 | 18.99 | 19.07 | 28,088,514 | +0.01(+0.05%) |
May 03, 2019 | 19.16 | 19.34 | 19.04 | 19.06 | 28,532,834 | +0.11(+0.59%) |
May 02, 2019 | 19.09 | 19.22 | 18.92 | 18.94 | 45,519,808 | -0.33(-1.71%) |
May 01, 2019 | 19.56 | 19.82 | 19.11 | 19.27 | 76,816,360 | -0.35(-1.77%) |
Apr 30, 2019 | 19.56 | 19.75 | 19.54 | 19.62 | 20,946,186 | +0.05(+0.24%) |
Apr 29, 2019 | 19.93 | 19.94 | 19.48 | 19.57 | 42,127,432 | -0.43(-2.16%) |
Apr 26, 2019 | 19.79 | 20.13 | 19.77 | 20.01 | 41,440,312 | +0.40(+2.06%) |
Apr 25, 2019 | 19.78 | 19.92 | 19.50 | 19.60 | 31,222,350 | -0.14(-0.71%) |
Apr 24, 2019 | 19.55 | 19.90 | 19.41 | 19.74 | 52,159,268 | +0.19(+0.96%) |
Apr 23, 2019 | 19.54 | 19.70 | 19.45 | 19.56 | 29,719,078 | -0.15(-0.76%) |
Apr 22, 2019 | 20.10 | 20.12 | 19.65 | 19.71 | 47,540,528 | -0.34(-1.69%) |
Apr 18, 2019 | 20.30 | 20.42 | 19.90 | 20.04 | 46,823,688 | -0.30(-1.48%) |
Apr 17, 2019 | 20.54 | 20.59 | 20.18 | 20.34 | 47,107,548 | -0.14(-0.69%) |
Apr 16, 2019 | 20.61 | 20.67 | 20.47 | 20.49 | 49,144,648 | -0.39(-1.85%) |
Apr 15, 2019 | 20.64 | 20.93 | 20.56 | 20.87 | 28,435,110 | +0.01(+0.05%) |
Apr 12, 2019 | 20.90 | 21.00 | 20.80 | 20.86 | 24,424,180 | -0.04(-0.18%) |
Apr 11, 2019 | 20.98 | 21.17 | 20.77 | 20.90 | 61,246,504 | -0.35(-1.64%) |
Apr 10, 2019 | 21.42 | 21.54 | 21.22 | 21.25 | 27,872,126 | -0.19(-0.88%) |
Apr 09, 2019 | 21.42 | 21.45 | 21.27 | 21.43 | 25,291,518 | +0.12(+0.57%) |
Apr 08, 2019 | 21.37 | 21.42 | 21.18 | 21.31 | 32,679,246 | +0.24(+1.16%) |
Apr 05, 2019 | 21.06 | 21.11 | 20.91 | 21.07 | 21,702,682 | -0.07(-0.31%) |
Apr 04, 2019 | 20.55 | 21.17 | 20.47 | 21.13 | 45,119,860 | +0.40(+1.95%) |
Apr 03, 2019 | 20.76 | 20.91 | 20.73 | 20.73 | 26,060,624 | -0.03(-0.14%) |
Apr 02, 2019 | 20.64 | 20.81 | 20.61 | 20.76 | 30,554,544 | +0.13(+0.64%) |
Apr 01, 2019 | 21.07 | 21.14 | 20.50 | 20.63 | 52,808,312 | -0.43(-2.05%) |
Mar 29, 2019 | 21.24 | 21.27 | 21.03 | 21.06 | 37,511,372 | +0.01(+0.04%) |
Mar 28, 2019 | 21.27 | 21.35 | 20.96 | 21.05 | 71,159,400 | -0.56(-2.61%) |
Mar 27, 2019 | 21.82 | 21.93 | 21.59 | 21.61 | 36,704,900 | -0.32(-1.46%) |
Mar 26, 2019 | 21.63 | 21.96 | 21.58 | 21.93 | 44,038,116 | +0.08(+0.39%) |
Mar 25, 2019 | 21.48 | 21.92 | 21.46 | 21.85 | 62,073,136 | +0.45(+2.11%) |
Mar 22, 2019 | 21.24 | 21.48 | 21.16 | 21.40 | 44,408,704 | +0.03(+0.13%) |
Mar 21, 2019 | 21.32 | 21.40 | 20.98 | 21.37 | 43,955,984 | +0.11(+0.53%) |
Mar 20, 2019 | 20.85 | 21.35 | 20.50 | 21.26 | 62,261,808 | +0.47(+2.26%) |
Mar 19, 2019 | 20.96 | 21.02 | 20.78 | 20.79 | 36,338,632 | +0.08(+0.36%) |
Mar 18, 2019 | 21.04 | 21.08 | 20.68 | 20.71 | 33,895,696 | -0.23(-1.12%) |
Mar 15, 2019 | 21.04 | 21.21 | 20.81 | 20.95 | 45,027,488 | +0.05(+0.22%) |
Mar 14, 2019 | 21.04 | 21.13 | 20.83 | 20.90 | 45,766,788 | -0.57(-2.67%) |
Mar 13, 2019 | 21.42 | 21.57 | 21.25 | 21.47 | 34,035,188 | +0.17(+0.79%) |
Mar 12, 2019 | 21.05 | 21.35 | 20.98 | 21.30 | 51,998,132 | +0.37(+1.75%) |
Mar 11, 2019 | 21.04 | 21.14 | 20.65 | 20.94 | 40,836,492 | -0.08(-0.36%) |
Mar 08, 2019 | 20.86 | 21.04 | 20.60 | 21.01 | 63,735,692 | +0.54(+2.66%) |
Mar 07, 2019 | 20.21 | 20.56 | 20.19 | 20.47 | 44,183,352 | +0.25(+1.25%) |
Mar 06, 2019 | 20.58 | 20.61 | 20.17 | 20.21 | 58,867,668 | -0.42(-2.05%) |
Mar 05, 2019 | 20.45 | 20.64 | 20.36 | 20.64 | 32,380,606 | +0.11(+0.55%) |
Mar 04, 2019 | 20.25 | 20.53 | 20.10 | 20.52 | 58,545,864 | +0.14(+0.69%) |
Mar 01, 2019 | 20.72 | 20.96 | 20.37 | 20.38 | 84,022,480 | -0.51(-2.43%) |
Feb 28, 2019 | 21.00 | 21.00 | 20.81 | 20.89 | 34,868,452 | -0.10(-0.49%) |
Feb 27, 2019 | 21.23 | 21.29 | 20.85 | 20.99 | 52,184,284 | -0.36(-1.67%) |
Feb 26, 2019 | 21.39 | 21.43 | 21.00 | 21.35 | 38,584,820 | -0.04(-0.18%) |
Feb 25, 2019 | 21.63 | 21.69 | 21.38 | 21.39 | 50,101,072 | -0.27(-1.26%) |
Feb 22, 2019 | 21.72 | 21.94 | 21.58 | 21.66 | 44,371,656 | +0.08(+0.35%) |
Feb 21, 2019 | 21.71 | 21.80 | 21.55 | 21.58 | 57,970,096 | -0.36(-1.63%) |
Feb 20, 2019 | 21.89 | 22.26 | 21.73 | 21.94 | 66,471,588 | +0.21(+0.95%) |
Feb 19, 2019 | 21.33 | 21.85 | 21.25 | 21.73 | 96,119,816 | +0.67(+3.17%) |
Feb 15, 2019 | 20.92 | 21.08 | 20.68 | 21.07 | 39,930,720 | +0.27(+1.31%) |
Feb 14, 2019 | 20.63 | 20.83 | 20.51 | 20.80 | 35,921,228 | +0.21(+1.00%) |
Feb 13, 2019 | 20.66 | 20.93 | 20.58 | 20.59 | 52,606,764 | -0.12(-0.59%) |
Feb 12, 2019 | 20.88 | 20.92 | 20.62 | 20.71 | 24,991,146 | -0.03(-0.14%) |
Feb 11, 2019 | 20.77 | 20.96 | 20.72 | 20.74 | 40,932,964 | -0.24(-1.16%) |
Feb 08, 2019 | 20.73 | 21.09 | 20.73 | 20.98 | 52,131,684 | +0.29(+1.41%) |
Feb 07, 2019 | 20.86 | 20.99 | 20.63 | 20.69 | 38,356,532 | -0.18(-0.86%) |
Feb 06, 2019 | 21.00 | 21.23 | 20.86 | 20.87 | 53,058,896 | -0.37(-1.72%) |
Feb 05, 2019 | 21.12 | 21.24 | 20.87 | 21.24 | 35,690,624 | +0.11(+0.53%) |
Feb 04, 2019 | 20.84 | 21.14 | 20.81 | 21.12 | 57,446,288 | -0.08(-0.35%) |
Feb 01, 2019 | 21.16 | 21.28 | 20.85 | 21.20 | 45,480,608 | -0.11(-0.53%) |
Jan 31, 2019 | 21.06 | 21.31 | 20.94 | 21.31 | 64,709,780 | +0.48(+2.30%) |
Jan 30, 2019 | 20.53 | 21.18 | 20.43 | 20.83 | 69,217,512 | +0.20(+0.96%) |
Jan 29, 2019 | 20.33 | 20.64 | 20.18 | 20.64 | 65,039,456 | +0.49(+2.42%) |
Jan 28, 2019 | 19.89 | 20.18 | 19.88 | 20.15 | 41,511,416 | +0.25(+1.27%) |
Jan 25, 2019 | 19.55 | 19.94 | 19.54 | 19.89 | 56,313,268 | +0.64(+3.32%) |
Jan 24, 2019 | 19.13 | 19.34 | 19.11 | 19.25 | 40,291,328 | +0.01(+0.05%) |
Jan 23, 2019 | 19.09 | 19.36 | 19.00 | 19.25 | 24,158,794 | +0.04(+0.20%) |
Jan 22, 2019 | 19.12 | 19.26 | 18.99 | 19.21 | 36,855,136 | +0.13(+0.69%) |
Jan 18, 2019 | 19.21 | 19.39 | 19.01 | 19.08 | 53,846,436 | -0.33(-1.69%) |
Jan 17, 2019 | 19.32 | 19.50 | 19.26 | 19.41 | 26,917,992 | +0.06(+0.29%) |
Jan 16, 2019 | 19.32 | 19.52 | 19.25 | 19.35 | 23,452,590 | -0.01(-0.05%) |
Jan 15, 2019 | 19.72 | 19.78 | 19.18 | 19.36 | 48,010,844 | -0.30(-1.53%) |
Jan 14, 2019 | 19.84 | 19.98 | 19.58 | 19.66 | 36,778,128 | -0.14(-0.71%) |
Jan 11, 2019 | 19.78 | 19.96 | 19.73 | 19.80 | 35,086,596 | +0.08(+0.38%) |
Jan 10, 2019 | 19.95 | 20.05 | 19.68 | 19.72 | 40,640,056 | -0.30(-1.50%) |
Jan 09, 2019 | 19.75 | 20.11 | 19.73 | 20.03 | 58,928,824 | +0.25(+1.28%) |
Jan 08, 2019 | 19.58 | 19.79 | 19.43 | 19.77 | 38,657,008 | +0.01(+0.05%) |
Jan 07, 2019 | 20.18 | 20.22 | 19.71 | 19.76 | 43,894,276 | -0.24(-1.22%) |
Jan 04, 2019 | 19.85 | 20.10 | 19.73 | 20.01 | 64,153,680 | -0.17(-0.84%) |
Jan 03, 2019 | 20.01 | 20.23 | 19.85 | 20.18 | 55,951,860 | +0.40(+2.04%) |
Jan 02, 2019 | 19.83 | 19.94 | 19.57 | 19.77 | 42,478,132 | -0.04(-0.19%) |
Dec 31, 2018 | 19.44 | 19.85 | 19.31 | 19.81 | 57,349,824 | +0.46(+2.38%) |
Dec 28, 2018 | 19.62 | 19.74 | 19.32 | 19.35 | 53,057,520 | -0.35(-1.76%) |
Dec 27, 2018 | 19.57 | 19.72 | 19.44 | 19.70 | 55,773,044 | +0.33(+1.70%) |
Dec 26, 2018 | 20.05 | 20.10 | 19.28 | 19.37 | 81,299,288 | -0.44(-2.23%) |
Dec 24, 2018 | 19.44 | 19.83 | 19.40 | 19.81 | 64,419,740 | +0.61(+3.18%) |
Dec 21, 2018 | 19.42 | 19.51 | 19.04 | 19.20 | 67,264,208 | -0.22(-1.11%) |
Dec 20, 2018 | 19.28 | 19.57 | 19.10 | 19.41 | 100,597,400 | +0.77(+4.16%) |
Dec 19, 2018 | 19.70 | 20.06 | 18.59 | 18.64 | 129,236,952 | -1.07(-5.41%) |
Dec 18, 2018 | 19.19 | 19.78 | 19.18 | 19.70 | 85,106,952 | +0.45(+2.33%) |
Dec 17, 2018 | 18.96 | 19.29 | 18.95 | 19.26 | 68,576,360 | +0.46(+2.44%) |
Dec 14, 2018 | 18.93 | 19.03 | 18.76 | 18.80 | 52,208,972 | -0.34(-1.76%) |
Dec 13, 2018 | 18.99 | 19.13 | 18.96 | 19.13 | 45,899,032 | +0.04(+0.20%) |
Dec 12, 2018 | 18.75 | 19.14 | 18.75 | 19.10 | 76,881,992 | +0.40(+2.15%) |
Dec 11, 2018 | 18.88 | 19.04 | 18.65 | 18.70 | 54,104,508 | -0.11(-0.60%) |
Dec 10, 2018 | 18.78 | 19.20 | 18.68 | 18.81 | 50,797,148 | -0.07(-0.35%) |
Dec 07, 2018 | 18.57 | 19.00 | 18.49 | 18.87 | 72,488,464 | +0.46(+2.49%) |
Dec 06, 2018 | 18.37 | 18.59 | 18.22 | 18.42 | 54,487,144 | +0.10(+0.56%) |
Dec 04, 2018 | 18.38 | 18.47 | 18.24 | 18.31 | 48,628,180 | +0.15(+0.82%) |
Dec 03, 2018 | 18.12 | 18.21 | 17.90 | 18.16 | 51,218,716 | +0.33(+1.83%) |
Nov 30, 2018 | 17.83 | 17.92 | 17.57 | 17.84 | 34,125,524 | -0.07(-0.42%) |
Nov 29, 2018 | 18.16 | 18.24 | 17.90 | 17.91 | 30,912,728 | -0.16(-0.88%) |
Nov 28, 2018 | 17.54 | 18.20 | 17.50 | 18.07 | 53,074,440 | +0.44(+2.49%) |
Nov 27, 2018 | 18.02 | 18.02 | 17.49 | 17.63 | 54,761,292 | -0.36(-2.03%) |
Nov 26, 2018 | 18.13 | 18.38 | 17.96 | 18.00 | 25,249,006 | -0.09(-0.52%) |
Nov 23, 2018 | 18.34 | 18.44 | 18.00 | 18.09 | 32,477,582 | -0.42(-2.27%) |
Nov 21, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.48(+2.64%) | |
Nov 20, 2018 | 18.23 | 18.23 | 17.72 | 18.03 | 36,225,488 | -0.08(-0.46%) |
Nov 19, 2018 | 18.08 | 18.37 | 18.06 | 18.12 | 42,770,892 | +0.01(+0.05%) |
Nov 16, 2018 | 18.10 | 18.22 | 18.02 | 18.11 | 49,394,728 | +0.27(+1.52%) |
Nov 15, 2018 | 17.65 | 17.87 | 17.57 | 17.84 | 42,435,972 | +0.24(+1.38%) |
Nov 14, 2018 | 17.16 | 17.83 | 17.14 | 17.59 | 71,435,960 | +0.38(+2.23%) |
Nov 13, 2018 | 17.47 | 17.50 | 17.06 | 17.21 | 40,038,012 | -0.18(-1.02%) |
Nov 12, 2018 | 17.56 | 17.65 | 17.37 | 17.39 | 40,992,096 | -0.40(-2.26%) |
Nov 09, 2018 | 17.69 | 17.86 | 17.55 | 17.79 | 51,564,976 | -0.32(-1.75%) |
Nov 08, 2018 | 17.91 | 18.19 | 17.89 | 18.11 | 39,374,556 | +0.07(+0.36%) |
Nov 07, 2018 | 18.24 | 18.28 | 18.00 | 18.04 | 24,158,978 | -0.08(-0.46%) |
Nov 06, 2018 | 18.30 | 18.37 | 18.04 | 18.13 | 27,875,442 | -0.15(-0.82%) |
Nov 05, 2018 | 18.15 | 18.50 | 18.07 | 18.28 | 31,679,508 | -0.07(-0.36%) |
Nov 02, 2018 | 18.21 | 18.36 | 18.09 | 18.34 | 41,506,412 | +0.06(+0.31%) |
Nov 01, 2018 | 17.98 | 18.38 | 17.94 | 18.28 | 68,054,160 | +0.60(+3.38%) |
Oct 31, 2018 | 17.60 | 17.70 | 17.42 | 17.69 | 58,905,508 | -0.21(-1.15%) |
Oct 30, 2018 | 17.72 | 17.99 | 17.58 | 17.89 | 36,217,404 | +0.13(+0.74%) |
Oct 29, 2018 | 17.78 | 18.15 | 17.58 | 17.76 | 41,836,036 | -0.05(-0.26%) |
Oct 26, 2018 | 17.87 | 18.29 | 17.76 | 17.81 | 79,754,304 | +0.06(+0.32%) |
Oct 25, 2018 | 18.59 | 18.62 | 17.64 | 17.75 | 91,584,736 | -0.81(-4.38%) |
Oct 24, 2018 | 18.78 | 18.91 | 18.50 | 18.56 | 41,210,412 | -0.21(-1.14%) |
Oct 23, 2018 | 19.02 | 19.16 | 18.62 | 18.78 | 55,123,388 | +0.22(+1.21%) |
Oct 22, 2018 | 18.59 | 18.67 | 18.39 | 18.56 | 32,140,456 | -0.14(-0.75%) |
Oct 19, 2018 | 18.86 | 18.94 | 18.66 | 18.70 | 35,275,236 | +0.01(+0.05%) |
Oct 18, 2018 | 18.55 | 19.01 | 18.48 | 18.69 | 43,444,988 | +0.08(+0.45%) |
Oct 17, 2018 | 18.68 | 18.90 | 18.47 | 18.60 | 46,659,792 | -0.07(-0.40%) |
Oct 16, 2018 | 18.90 | 18.99 | 18.46 | 18.68 | 43,851,404 | -0.07(-0.35%) |
Oct 15, 2018 | 18.71 | 19.05 | 18.62 | 18.74 | 68,658,912 | +0.29(+1.57%) |
Oct 12, 2018 | 18.45 | 18.58 | 18.00 | 18.45 | 68,480,408 | -0.11(-0.60%) |
Oct 11, 2018 | 17.78 | 18.68 | 17.60 | 18.56 | 144,241,632 | +1.16(+6.66%) |
Oct 10, 2018 | 17.13 | 17.48 | 16.96 | 17.41 | 61,604,000 | +0.22(+1.30%) |
Oct 09, 2018 | 17.36 | 17.41 | 17.09 | 17.18 | 41,937,700 | -0.30(-1.71%) |
Oct 08, 2018 | 17.15 | 17.50 | 17.00 | 17.48 | 54,172,072 | +0.06(+0.32%) |
Oct 05, 2018 | 17.58 | 17.66 | 17.36 | 17.43 | 34,303,300 | -0.09(-0.53%) |
Oct 04, 2018 | 17.67 | 17.74 | 17.37 | 17.52 | 46,012,388 | -0.04(-0.21%) |
Oct 03, 2018 | 17.85 | 17.97 | 17.52 | 17.56 | 51,189,508 | -0.23(-1.31%) |
Oct 02, 2018 | 17.59 | 17.83 | 17.51 | 17.79 | 75,299,864 | +0.46(+2.64%) |
Oct 01, 2018 | 17.23 | 17.40 | 17.22 | 17.33 | 32,345,662 | +0.03(+0.16%) |
Sep 28, 2018 | 17.28 | 17.46 | 17.26 | 17.30 | 38,881,824 | +0.17(+0.98%) |
Sep 27, 2018 | 17.02 | 17.27 | 16.95 | 17.14 | 45,119,336 | -0.07(-0.43%) |
Sep 26, 2018 | 17.49 | 17.59 | 17.18 | 17.21 | 83,831,920 | -0.40(-2.28%) |
Sep 25, 2018 | 17.74 | 17.85 | 17.53 | 17.61 | 37,132,804 | +0.05(+0.27%) |
Sep 24, 2018 | 17.66 | 17.85 | 17.52 | 17.57 | 49,026,440 | +0.02(+0.11%) |
Sep 21, 2018 | 17.35 | 17.69 | 17.28 | 17.55 | 47,079,136 | -0.14(-0.79%) |
Sep 20, 2018 | 17.70 | 17.85 | 17.44 | 17.69 | 48,748,028 | +0.17(+0.96%) |
Sep 19, 2018 | 17.32 | 17.71 | 17.29 | 17.52 | 53,650,256 | +0.30(+1.74%) |
Sep 18, 2018 | 17.10 | 17.25 | 17.01 | 17.22 | 43,504,056 | +0.10(+0.60%) |
Sep 17, 2018 | 16.95 | 17.21 | 16.82 | 17.12 | 48,340,188 | +0.32(+1.89%) |
Sep 14, 2018 | 16.89 | 17.00 | 16.74 | 16.80 | 30,874,382 | -0.10(-0.61%) |
Sep 13, 2018 | 17.18 | 17.21 | 16.76 | 16.90 | 45,958,876 | -0.02(-0.11%) |
Sep 12, 2018 | 16.40 | 17.09 | 16.28 | 16.92 | 85,973,016 | +0.50(+3.07%) |
Sep 11, 2018 | 16.29 | 16.46 | 16.14 | 16.42 | 36,913,624 | -0.04(-0.23%) |
Sep 10, 2018 | 16.71 | 16.76 | 16.42 | 16.45 | 39,219,544 | -0.25(-1.51%) |
Sep 07, 2018 | 16.58 | 16.83 | 16.43 | 16.71 | 45,460,204 | +0.04(+0.22%) |
Sep 06, 2018 | 16.77 | 16.97 | 16.60 | 16.67 | 47,107,588 | -0.03(-0.17%) |
Sep 05, 2018 | 16.96 | 16.98 | 16.62 | 16.70 | 39,721,704 | -0.14(-0.83%) |
Sep 04, 2018 | 17.08 | 17.14 | 16.79 | 16.84 | 72,951,176 | -0.50(-2.86%) |
Aug 31, 2018 | 17.33 | 17.33 | 17.33 | 0 | -0.13(-0.75%) | |
Aug 30, 2018 | 17.62 | 17.62 | 17.36 | 17.46 | 43,932,720 | -0.28(-1.58%) |
Aug 29, 2018 | 17.75 | 17.86 | 17.65 | 17.74 | 35,128,044 | +0.07(+0.37%) |
Aug 28, 2018 | 18.13 | 18.21 | 17.57 | 17.68 | 55,653,120 | -0.34(-1.87%) |
Aug 27, 2018 | 17.81 | 18.04 | 17.78 | 18.01 | 52,147,436 | +0.31(+1.74%) |
Aug 24, 2018 | 17.48 | 17.96 | 17.40 | 17.71 | 77,787,520 | +0.46(+2.65%) |
Aug 23, 2018 | 17.63 | 17.63 | 17.14 | 17.25 | 64,598,088 | -0.58(-3.25%) |
Aug 22, 2018 | 17.80 | 17.83 | 17.68 | 17.83 | 31,214,488 | +0.15(+0.85%) |
Aug 21, 2018 | 17.57 | 17.73 | 17.45 | 17.68 | 34,463,244 | +0.12(+0.69%) |
Aug 20, 2018 | 17.57 | 17.71 | 17.36 | 17.56 | 54,436,724 | +0.07(+0.37%) |
Aug 17, 2018 | 17.18 | 17.57 | 17.11 | 17.49 | 116,055,624 | +0.52(+3.08%) |
Aug 16, 2018 | 17.57 | 17.71 | 16.96 | 16.97 | 84,213,024 | -0.41(-2.37%) |
Aug 15, 2018 | 18.16 | 18.17 | 17.26 | 17.38 | 136,497,072 | -1.09(-5.92%) |
Aug 14, 2018 | 18.71 | 18.74 | 18.44 | 18.47 | 33,888,824 | -0.20(-1.05%) |
Aug 13, 2018 | 19.05 | 19.07 | 18.57 | 18.67 | 76,206,384 | -0.54(-2.82%) |
Aug 10, 2018 | 19.31 | 19.42 | 19.16 | 19.21 | 37,020,788 | -0.14(-0.72%) |
Aug 09, 2018 | 19.45 | 19.63 | 19.34 | 19.35 | 28,317,978 | -0.05(-0.24%) |
Aug 08, 2018 | 19.32 | 19.43 | 19.24 | 19.40 | 28,833,664 | +0.09(+0.48%) |
Aug 07, 2018 | 19.69 | 19.70 | 19.28 | 19.30 | 34,963,668 | -0.22(-1.15%) |
Aug 06, 2018 | 19.64 | 19.67 | 19.51 | 19.53 | 27,223,798 | -0.24(-1.23%) |
Aug 03, 2018 | 19.68 | 19.92 | 19.61 | 19.77 | 44,133,888 | +0.21(+1.05%) |
Aug 02, 2018 | 19.72 | 19.72 | 19.52 | 19.56 | 35,820,412 | -0.16(-0.81%) |
Aug 01, 2018 | 19.85 | 19.89 | 19.70 | 19.72 | 38,795,696 | -0.16(-0.80%) |
Jul 31, 2018 | 19.82 | 20.05 | 19.80 | 19.88 | 23,636,576 | +0.01(+0.05%) |
Jul 30, 2018 | 19.90 | 19.98 | 19.79 | 19.87 | 21,216,200 | -0.05(-0.23%) |
Jul 27, 2018 | 19.97 | 20.08 | 19.84 | 19.92 | 25,206,078 | -0.07(-0.33%) |
Jul 26, 2018 | 20.15 | 20.25 | 19.96 | 19.99 | 65,140,200 | -0.38(-1.88%) |
Jul 25, 2018 | 20.28 | 20.37 | 20.09 | 20.37 | 46,867,368 | +0.17(+0.83%) |
Jul 24, 2018 | 20.04 | 20.21 | 20.04 | 20.20 | 48,428,412 | +0.27(+1.36%) |
Jul 23, 2018 | 20.20 | 20.22 | 19.92 | 19.93 | 55,346,128 | -0.42(-2.07%) |
Jul 20, 2018 | 20.35 | 20.43 | 20.21 | 20.35 | 41,919,516 | +0.19(+0.93%) |
Jul 19, 2018 | 20.09 | 20.48 | 20.07 | 20.16 | 49,668,092 | -0.26(-1.28%) |
Jul 18, 2018 | 20.28 | 20.44 | 20.21 | 20.42 | 38,355,520 | -0.02(-0.09%) |
Jul 17, 2018 | 20.30 | 20.50 | 20.25 | 20.44 | 44,886,224 | +0.01(+0.05%) |
Jul 16, 2018 | 20.51 | 20.55 | 20.37 | 20.43 | 21,052,178 | -0.08(-0.41%) |
Jul 13, 2018 | 20.55 | 20.65 | 20.50 | 20.52 | 23,574,274 | -0.17(-0.81%) |
Jul 12, 2018 | 20.68 | 20.83 | 20.65 | 20.69 | 32,241,824 | +0.13(+0.64%) |
Jul 11, 2018 | 20.92 | 20.98 | 20.50 | 20.55 | 68,026,776 | -0.56(-2.65%) |
Jul 10, 2018 | 21.01 | 21.15 | 20.90 | 21.12 | 23,073,550 | +0.05(+0.22%) |
Jul 09, 2018 | 21.36 | 21.41 | 21.05 | 21.07 | 26,577,908 | -0.06(-0.27%) |
Jul 06, 2018 | 21.22 | 21.30 | 21.10 | 21.12 | 36,765,848 | -0.07(-0.31%) |
Jul 05, 2018 | 21.12 | 21.25 | 21.09 | 21.19 | 42,160,500 | +0.20(+0.93%) |
Jul 03, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.36(+1.77%) |