Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.63 | 24.05 | 23.20 | 23.56 | 4,735,649 | -0.10(-0.42%) |
Apr 29, 2019 | 23.33 | 23.77 | 23.13 | 23.66 | 3,779,970 | +0.34(+1.46%) |
Apr 26, 2019 | 23.40 | 23.50 | 23.17 | 23.32 | 3,084,100 | +0.03(+0.13%) |
Apr 25, 2019 | 23.48 | 23.68 | 23.28 | 23.29 | 3,122,391 | +0.04(+0.17%) |
Apr 24, 2019 | 23.21 | 23.45 | 23.17 | 23.25 | 2,519,018 | +0.05(+0.22%) |
Apr 23, 2019 | 23.21 | 23.41 | 22.89 | 23.20 | 3,193,003 | -0.01(-0.04%) |
Apr 22, 2019 | 23.05 | 23.28 | 23.03 | 23.21 | 1,859,897 | +0.05(+0.22%) |
Apr 18, 2019 | 23.25 | 23.37 | 23.01 | 23.16 | 2,632,000 | -0.10(-0.43%) |
Apr 17, 2019 | 23.53 | 23.54 | 23.15 | 23.26 | 1,770,258 | -0.27(-1.15%) |
Apr 16, 2019 | 23.42 | 23.73 | 23.30 | 23.53 | 4,521,693 | +0.20(+0.86%) |
Apr 15, 2019 | 23.31 | 23.79 | 23.25 | 23.33 | 4,819,897 | +0.09(+0.39%) |
Apr 12, 2019 | 23.00 | 23.32 | 22.71 | 23.24 | 4,523,900 | +0.31(+1.35%) |
Apr 11, 2019 | 22.91 | 23.01 | 22.80 | 22.93 | 2,100,620 | +0.08(+0.35%) |
Apr 10, 2019 | 22.45 | 22.86 | 22.38 | 22.85 | 2,587,566 | +0.42(+1.87%) |
Apr 09, 2019 | 22.54 | 22.61 | 22.39 | 22.43 | 2,532,758 | -0.18(-0.80%) |
Apr 08, 2019 | 22.63 | 22.80 | 22.55 | 22.61 | 2,471,231 | -0.14(-0.62%) |
Apr 05, 2019 | 22.79 | 22.85 | 22.49 | 22.75 | 6,886,500 | +0.09(+0.40%) |
Apr 04, 2019 | 23.18 | 23.36 | 22.64 | 22.66 | 6,123,055 | -0.47(-2.03%) |
Apr 03, 2019 | 22.72 | 23.13 | 22.62 | 23.13 | 8,397,884 | +0.58(+2.57%) |
Apr 02, 2019 | 22.02 | 22.79 | 21.95 | 22.55 | 6,612,508 | +0.52(+2.36%) |
Apr 01, 2019 | 21.65 | 22.14 | 21.57 | 22.03 | 5,054,715 | +0.55(+2.56%) |
Mar 29, 2019 | 21.41 | 21.50 | 21.15 | 21.48 | 4,876,400 | +0.22(+1.03%) |
Mar 28, 2019 | 21.41 | 21.48 | 21.00 | 21.26 | 3,025,844 | -0.11(-0.51%) |
Mar 27, 2019 | 21.24 | 21.52 | 21.13 | 21.37 | 4,871,606 | +0.17(+0.80%) |
Mar 26, 2019 | 21.09 | 21.29 | 21.03 | 21.20 | 2,628,360 | +0.23(+1.10%) |
Mar 25, 2019 | 21.38 | 21.48 | 20.84 | 20.97 | 5,022,437 | -0.40(-1.87%) |
Mar 22, 2019 | 22.23 | 22.23 | 21.36 | 21.37 | 3,776,500 | -0.87(-3.91%) |
Mar 21, 2019 | 21.67 | 22.25 | 21.38 | 22.24 | 3,304,790 | +0.51(+2.35%) |
Mar 20, 2019 | 21.44 | 21.77 | 21.09 | 21.73 | 4,794,964 | +0.25(+1.16%) |
Mar 19, 2019 | 21.66 | 21.91 | 21.47 | 21.48 | 3,382,851 | -0.16(-0.74%) |
Mar 18, 2019 | 21.69 | 21.74 | 21.51 | 21.64 | 2,183,482 | -0.06(-0.28%) |
Mar 15, 2019 | 21.59 | 21.77 | 21.40 | 21.70 | 5,445,400 | +0.08(+0.37%) |
Mar 14, 2019 | 21.25 | 21.66 | 21.14 | 21.62 | 5,519,305 | +0.42(+1.98%) |
Mar 13, 2019 | 20.98 | 21.30 | 20.91 | 21.20 | 6,901,045 | +0.31(+1.48%) |
Mar 12, 2019 | 21.30 | 21.42 | 20.89 | 20.89 | 10,599,142 | -0.91(-4.17%) |
Mar 11, 2019 | 21.53 | 21.88 | 21.46 | 21.80 | 4,048,801 | +0.30(+1.40%) |
Mar 08, 2019 | 21.45 | 21.61 | 21.22 | 21.50 | 2,755,400 | -0.13(-0.60%) |
Mar 07, 2019 | 21.15 | 21.89 | 21.14 | 21.63 | 4,842,813 | +0.43(+2.03%) |
Mar 06, 2019 | 21.57 | 21.63 | 21.15 | 21.20 | 2,788,905 | -0.40(-1.85%) |
Mar 05, 2019 | 21.85 | 21.87 | 21.45 | 21.60 | 2,945,116 | -0.31(-1.41%) |
Mar 04, 2019 | 21.66 | 21.99 | 21.45 | 21.91 | 5,593,416 | +0.40(+1.86%) |
Mar 01, 2019 | 21.48 | 21.63 | 21.27 | 21.51 | 7,537,500 | -0.30(-1.38%) |
Feb 28, 2019 | 21.75 | 22.17 | 21.66 | 21.81 | 16,359,978 | +0.03(+0.14%) |
Feb 27, 2019 | 21.38 | 21.89 | 21.26 | 21.78 | 4,656,384 | +0.44(+2.06%) |
Feb 26, 2019 | 21.14 | 21.50 | 21.02 | 21.34 | 4,199,883 | +0.17(+0.80%) |
Feb 25, 2019 | 21.92 | 22.00 | 21.14 | 21.17 | 4,133,476 | -0.43(-1.99%) |
Feb 22, 2019 | 21.94 | 22.54 | 20.99 | 21.60 | 12,014,700 | +0.57(+2.71%) |
Feb 21, 2019 | 21.12 | 21.36 | 20.85 | 21.03 | 7,610,141 | -0.18(-0.85%) |
Feb 20, 2019 | 21.46 | 21.68 | 21.18 | 21.21 | 4,770,276 | -0.25(-1.16%) |
Feb 19, 2019 | 21.50 | 21.82 | 21.33 | 21.46 | 6,942,636 | -0.13(-0.60%) |
Feb 15, 2019 | 21.54 | 21.81 | 21.46 | 21.59 | 3,653,400 | +0.16(+0.75%) |
Feb 14, 2019 | 21.10 | 21.54 | 21.07 | 21.43 | 3,839,943 | +0.23(+1.08%) |
Feb 13, 2019 | 21.00 | 21.21 | 20.85 | 21.20 | 4,073,887 | +0.38(+1.83%) |
Feb 12, 2019 | 20.77 | 21.10 | 20.73 | 20.82 | 4,898,971 | +0.19(+0.92%) |
Feb 11, 2019 | 20.86 | 21.00 | 20.57 | 20.63 | 4,934,293 | -0.22(-1.06%) |
Feb 08, 2019 | 20.88 | 21.09 | 20.62 | 20.85 | 3,909,800 | -0.07(-0.33%) |
Feb 07, 2019 | 20.56 | 21.00 | 20.55 | 20.92 | 5,491,360 | +0.22(+1.06%) |
Feb 06, 2019 | 20.50 | 20.80 | 20.45 | 20.70 | 4,201,529 | +0.26(+1.27%) |
Feb 05, 2019 | 19.94 | 20.50 | 19.84 | 20.44 | 7,987,659 | +0.62(+3.13%) |
Feb 04, 2019 | 19.57 | 19.93 | 19.48 | 19.82 | 5,952,707 | +0.13(+0.66%) |
Feb 01, 2019 | 19.58 | 19.79 | 19.47 | 19.69 | 4,573,200 | +0.05(+0.25%) |
Jan 31, 2019 | 18.97 | 19.64 | 18.97 | 19.64 | 10,038,680 | +0.94(+5.03%) |
Jan 30, 2019 | 18.72 | 18.82 | 18.48 | 18.70 | 6,063,130 | +0.09(+0.48%) |
Jan 29, 2019 | 19.14 | 19.23 | 18.60 | 18.61 | 5,466,467 | -0.53(-2.77%) |
Jan 28, 2019 | 18.97 | 19.30 | 18.82 | 19.14 | 6,593,938 | +0.04(+0.21%) |
Jan 25, 2019 | 19.00 | 19.25 | 18.83 | 19.10 | 6,583,300 | +0.19(+1.00%) |
Jan 24, 2019 | 18.69 | 18.98 | 18.48 | 18.91 | 6,465,260 | +0.24(+1.29%) |
Jan 23, 2019 | 18.93 | 19.18 | 18.52 | 18.67 | 3,927,787 | -0.06(-0.32%) |
Jan 22, 2019 | 18.95 | 19.10 | 18.66 | 18.73 | 7,141,968 | -0.34(-1.78%) |
Jan 18, 2019 | 18.66 | 19.07 | 18.48 | 19.07 | 9,803,100 | +0.52(+2.80%) |
Jan 17, 2019 | 17.95 | 18.64 | 17.95 | 18.55 | 7,708,024 | +0.50(+2.77%) |
Jan 16, 2019 | 17.66 | 18.06 | 17.47 | 18.05 | 8,211,547 | +0.64(+3.68%) |
Jan 15, 2019 | 17.16 | 17.56 | 17.13 | 17.41 | 2,861,116 | +0.17(+0.99%) |
Jan 14, 2019 | 17.76 | 17.78 | 17.10 | 17.24 | 2,606,253 | -0.43(-2.43%) |
Jan 11, 2019 | 17.57 | 17.89 | 17.53 | 17.67 | 2,811,400 | -0.08(-0.45%) |
Jan 10, 2019 | 18.14 | 18.17 | 17.72 | 17.75 | 4,515,643 | -0.57(-3.11%) |
Jan 09, 2019 | 18.06 | 18.48 | 18.05 | 18.32 | 2,292,167 | +0.28(+1.55%) |
Jan 08, 2019 | 18.20 | 18.39 | 17.92 | 18.04 | 4,775,420 | +0.13(+0.73%) |
Jan 07, 2019 | 17.53 | 18.10 | 17.31 | 17.91 | 3,768,223 | +0.50(+2.87%) |
Jan 04, 2019 | 17.44 | 17.85 | 17.20 | 17.41 | 6,608,400 | +0.29(+1.69%) |
Jan 03, 2019 | 16.95 | 17.50 | 16.71 | 17.12 | 4,104,145 | +0.00(+0.00%) |
Jan 02, 2019 | 16.21 | 17.35 | 16.21 | 17.12 | 3,672,753 | +0.60(+3.63%) |
Dec 31, 2018 | 16.29 | 16.55 | 16.06 | 16.52 | 3,008,900 | +0.32(+1.98%) |
Dec 28, 2018 | 16.20 | 16.46 | 16.06 | 16.20 | 3,490,000 | +0.00(+0.00%) |
Dec 27, 2018 | 16.05 | 16.20 | 15.34 | 16.20 | 6,262,870 | -0.21(-1.28%) |
Dec 26, 2018 | 15.49 | 16.42 | 15.15 | 16.41 | 6,884,973 | +1.12(+7.33%) |
Dec 24, 2018 | 15.40 | 15.75 | 15.24 | 15.29 | 5,316,700 | -0.36(-2.30%) |
Dec 21, 2018 | 16.55 | 16.55 | 15.40 | 15.65 | 6,233,400 | -0.73(-4.46%) |
Dec 20, 2018 | 16.91 | 16.92 | 15.72 | 16.38 | 9,850,134 | -0.60(-3.53%) |
Dec 19, 2018 | 17.47 | 18.05 | 16.57 | 16.98 | 8,331,488 | -0.42(-2.41%) |
Dec 18, 2018 | 17.78 | 17.89 | 17.14 | 17.40 | 5,942,097 | -0.21(-1.19%) |
Dec 17, 2018 | 17.66 | 17.99 | 17.39 | 17.61 | 4,732,645 | -0.06(-0.34%) |
Dec 14, 2018 | 17.51 | 17.98 | 17.45 | 17.67 | 1,836,200 | -0.10(-0.56%) |
Dec 13, 2018 | 18.24 | 18.29 | 17.73 | 17.77 | 2,380,967 | -0.47(-2.58%) |
Dec 12, 2018 | 18.26 | 18.52 | 18.20 | 18.24 | 3,155,939 | +0.20(+1.11%) |
Dec 11, 2018 | 18.43 | 18.65 | 17.83 | 18.04 | 4,007,126 | -0.02(-0.11%) |
Dec 10, 2018 | 18.24 | 18.24 | 17.80 | 18.06 | 3,701,552 | -0.18(-0.99%) |
Dec 07, 2018 | 18.32 | 18.60 | 18.00 | 18.24 | 6,582,400 | -0.13(-0.71%) |
Dec 06, 2018 | 17.37 | 18.38 | 17.13 | 18.37 | 5,763,785 | +0.67(+3.79%) |
Dec 04, 2018 | 18.03 | 18.55 | 17.64 | 17.70 | 5,977,900 | -0.24(-1.34%) |
Dec 03, 2018 | 18.00 | 18.66 | 17.90 | 17.94 | 3,647,843 | +0.25(+1.41%) |
Nov 30, 2018 | 17.12 | 17.69 | 17.00 | 17.69 | 11,766,100 | +0.49(+2.85%) |
Nov 29, 2018 | 17.27 | 17.76 | 17.06 | 17.20 | 4,107,449 | -0.11(-0.64%) |
Nov 28, 2018 | 16.82 | 17.40 | 16.68 | 17.31 | 3,236,768 | +0.57(+3.41%) |
Nov 27, 2018 | 16.74 | 17.06 | 16.64 | 16.74 | 2,640,643 | -0.14(-0.83%) |
Nov 26, 2018 | 16.71 | 17.11 | 16.65 | 16.88 | 4,452,183 | +0.45(+2.74%) |
Nov 23, 2018 | 16.65 | 16.81 | 16.38 | 16.43 | 2,725,200 | -0.52(-3.07%) |
Nov 21, 2018 | 16.95 | 16.95 | 16.95 | 0 | +0.52(+3.16%) | |
Nov 20, 2018 | 16.86 | 16.86 | 15.67 | 16.43 | 9,814,992 | -0.79(-4.59%) |
Nov 19, 2018 | 17.70 | 17.86 | 17.19 | 17.22 | 3,984,365 | -0.46(-2.60%) |
Nov 16, 2018 | 17.78 | 17.92 | 17.56 | 17.68 | 2,572,000 | -0.14(-0.79%) |
Nov 15, 2018 | 17.60 | 18.08 | 17.31 | 17.82 | 5,663,444 | +0.11(+0.62%) |
Nov 14, 2018 | 17.96 | 17.96 | 17.23 | 17.71 | 5,743,760 | -0.10(-0.56%) |
Nov 13, 2018 | 18.51 | 18.64 | 17.80 | 17.81 | 5,393,363 | -0.64(-3.47%) |
Nov 12, 2018 | 18.57 | 18.65 | 18.20 | 18.45 | 4,460,502 | -0.02(-0.11%) |
Nov 09, 2018 | 18.81 | 19.15 | 17.97 | 18.47 | 10,398,700 | -0.56(-2.94%) |
Nov 08, 2018 | 18.56 | 19.09 | 18.50 | 19.03 | 5,638,862 | +0.18(+0.95%) |
Nov 07, 2018 | 18.23 | 18.86 | 18.03 | 18.85 | 7,582,337 | +0.95(+5.31%) |
Nov 06, 2018 | 17.96 | 18.35 | 17.36 | 17.90 | 14,181,133 | +1.20(+7.19%) |
Nov 05, 2018 | 16.39 | 16.70 | 16.19 | 16.70 | 5,501,877 | +0.33(+2.02%) |
Nov 02, 2018 | 16.84 | 16.98 | 16.29 | 16.37 | 3,605,300 | -0.38(-2.27%) |
Nov 01, 2018 | 16.33 | 16.82 | 16.26 | 16.75 | 3,315,591 | +0.44(+2.70%) |
Oct 31, 2018 | 15.63 | 16.36 | 15.61 | 16.31 | 5,358,252 | +0.94(+6.12%) |
Oct 30, 2018 | 14.61 | 15.44 | 14.59 | 15.37 | 5,400,738 | +0.76(+5.20%) |
Oct 29, 2018 | 15.44 | 15.81 | 14.49 | 14.61 | 7,152,379 | -0.59(-3.88%) |
Oct 26, 2018 | 15.93 | 16.03 | 15.20 | 15.20 | 8,889,300 | -1.18(-7.20%) |
Oct 25, 2018 | 16.25 | 16.83 | 16.07 | 16.38 | 5,426,620 | +0.46(+2.89%) |
Oct 24, 2018 | 17.47 | 17.68 | 15.89 | 15.92 | 7,390,061 | -1.54(-8.82%) |
Oct 23, 2018 | 17.52 | 17.60 | 17.25 | 17.46 | 3,606,566 | -0.33(-1.85%) |
Oct 22, 2018 | 18.15 | 18.30 | 17.56 | 17.79 | 2,836,948 | -0.29(-1.60%) |
Oct 19, 2018 | 18.21 | 18.51 | 17.99 | 18.08 | 3,783,600 | -0.14(-0.77%) |
Oct 18, 2018 | 18.53 | 18.65 | 18.08 | 18.22 | 2,202,218 | -0.40(-2.15%) |
Oct 17, 2018 | 18.74 | 18.87 | 18.40 | 18.62 | 2,665,618 | -0.12(-0.64%) |
Oct 16, 2018 | 18.39 | 18.76 | 18.25 | 18.74 | 4,606,898 | +0.39(+2.13%) |
Oct 15, 2018 | 17.91 | 18.40 | 17.91 | 18.35 | 4,120,772 | +0.42(+2.34%) |
Oct 12, 2018 | 17.88 | 17.95 | 17.41 | 17.93 | 5,447,700 | +0.39(+2.22%) |
Oct 11, 2018 | 17.85 | 18.10 | 17.35 | 17.54 | 5,336,967 | -0.36(-2.01%) |
Oct 10, 2018 | 18.47 | 18.71 | 17.83 | 17.90 | 3,439,296 | -0.61(-3.30%) |
Oct 09, 2018 | 18.11 | 18.58 | 17.99 | 18.51 | 2,331,835 | +0.40(+2.21%) |
Oct 08, 2018 | 17.62 | 18.20 | 17.59 | 18.11 | 4,594,615 | +0.35(+1.97%) |
Oct 05, 2018 | 18.48 | 18.59 | 17.67 | 17.76 | 4,985,000 | -0.67(-3.64%) |
Oct 04, 2018 | 18.29 | 18.50 | 18.12 | 18.43 | 4,763,500 | +0.10(+0.55%) |
Oct 03, 2018 | 18.36 | 18.51 | 18.25 | 18.33 | 3,605,943 | +0.08(+0.44%) |
Oct 02, 2018 | 17.94 | 18.36 | 17.80 | 18.25 | 5,102,313 | +0.27(+1.50%) |
Oct 01, 2018 | 18.21 | 18.35 | 17.89 | 17.98 | 3,904,438 | -0.16(-0.88%) |
Sep 28, 2018 | 17.93 | 18.40 | 17.90 | 18.14 | 8,669,400 | +0.14(+0.78%) |
Sep 27, 2018 | 18.28 | 18.47 | 17.98 | 18.00 | 7,629,748 | -0.32(-1.75%) |
Sep 26, 2018 | 18.51 | 18.76 | 18.28 | 18.32 | 3,289,529 | -0.28(-1.51%) |
Sep 25, 2018 | 18.66 | 18.91 | 18.56 | 18.60 | 5,535,174 | -0.05(-0.27%) |
Sep 24, 2018 | 19.08 | 19.08 | 18.62 | 18.65 | 7,129,729 | -0.51(-2.66%) |
Sep 21, 2018 | 19.25 | 19.45 | 19.09 | 19.16 | 8,636,700 | -0.05(-0.26%) |
Sep 20, 2018 | 19.12 | 19.59 | 18.96 | 19.21 | 10,490,108 | +0.25(+1.32%) |
Sep 19, 2018 | 19.15 | 19.17 | 18.81 | 18.96 | 12,109,112 | -0.03(-0.16%) |
Sep 18, 2018 | 19.09 | 19.19 | 18.97 | 18.99 | 7,224,577 | -0.13(-0.68%) |
Sep 17, 2018 | 19.06 | 19.27 | 19.00 | 19.12 | 4,704,467 | +0.12(+0.63%) |
Sep 14, 2018 | 19.10 | 19.28 | 19.00 | 19.00 | 4,660,500 | -0.10(-0.52%) |
Sep 13, 2018 | 18.78 | 19.19 | 18.74 | 19.10 | 9,161,978 | +0.35(+1.87%) |
Sep 12, 2018 | 18.44 | 18.79 | 18.35 | 18.75 | 6,508,045 | +0.28(+1.52%) |
Sep 11, 2018 | 18.32 | 18.70 | 18.26 | 18.47 | 5,754,655 | +0.07(+0.38%) |
Sep 10, 2018 | 18.03 | 18.64 | 18.01 | 18.40 | 9,022,025 | +0.43(+2.39%) |
Sep 07, 2018 | 17.21 | 18.24 | 17.02 | 17.97 | 6,150,000 | +0.58(+3.34%) |
Sep 06, 2018 | 17.82 | 17.92 | 17.35 | 17.39 | 3,497,897 | -0.50(-2.79%) |
Sep 05, 2018 | 17.84 | 17.94 | 17.47 | 17.89 | 3,658,256 | -0.04(-0.22%) |
Sep 04, 2018 | 17.84 | 18.05 | 17.59 | 17.93 | 4,741,754 | +0.01(+0.06%) |
Aug 31, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.07(+0.39%) | |
Aug 30, 2018 | 18.00 | 18.07 | 17.85 | 17.85 | 2,988,416 | -0.24(-1.33%) |
Aug 29, 2018 | 18.03 | 18.25 | 17.84 | 18.09 | 4,033,205 | +0.05(+0.28%) |
Aug 28, 2018 | 18.15 | 18.25 | 17.98 | 18.04 | 2,593,417 | +0.00(+0.00%) |
Aug 27, 2018 | 18.18 | 18.18 | 17.90 | 18.04 | 2,974,107 | -0.01(-0.06%) |
Aug 24, 2018 | 17.97 | 18.29 | 17.94 | 18.05 | 5,461,900 | +0.06(+0.33%) |
Aug 23, 2018 | 18.09 | 18.23 | 17.90 | 17.99 | 1,652,635 | -0.16(-0.88%) |
Aug 22, 2018 | 18.57 | 18.72 | 18.11 | 18.15 | 3,122,772 | -0.50(-2.68%) |
Aug 21, 2018 | 18.08 | 18.80 | 18.00 | 18.65 | 7,812,757 | +0.53(+2.92%) |
Aug 20, 2018 | 17.51 | 18.14 | 17.41 | 18.12 | 3,149,920 | +0.62(+3.54%) |
Aug 17, 2018 | 17.46 | 17.55 | 17.25 | 17.50 | 2,707,200 | -0.17(-0.96%) |
Aug 16, 2018 | 17.40 | 17.74 | 17.36 | 17.67 | 2,629,751 | +0.32(+1.84%) |
Aug 15, 2018 | 17.59 | 17.62 | 17.24 | 17.35 | 3,871,453 | -0.39(-2.20%) |
Aug 14, 2018 | 17.29 | 17.81 | 17.19 | 17.74 | 3,975,158 | +0.45(+2.60%) |
Aug 13, 2018 | 17.25 | 17.36 | 17.06 | 17.29 | 2,534,377 | -0.04(-0.23%) |
Aug 10, 2018 | 17.45 | 17.49 | 17.06 | 17.33 | 2,636,800 | -0.25(-1.42%) |
Aug 09, 2018 | 16.96 | 17.74 | 16.96 | 17.58 | 4,642,170 | +0.55(+3.23%) |
Aug 08, 2018 | 17.29 | 17.44 | 16.95 | 17.03 | 2,989,154 | -0.34(-1.96%) |
Aug 07, 2018 | 17.79 | 17.89 | 17.34 | 17.37 | 3,749,749 | -0.36(-2.03%) |
Aug 06, 2018 | 17.15 | 18.56 | 17.14 | 17.73 | 8,653,411 | +0.48(+2.78%) |
Aug 03, 2018 | 16.58 | 17.90 | 16.40 | 17.25 | 7,472,400 | +0.69(+4.17%) |
Aug 02, 2018 | 16.95 | 16.95 | 16.34 | 16.56 | 5,288,362 | -0.47(-2.76%) |
Aug 01, 2018 | 17.13 | 17.20 | 16.91 | 17.03 | 4,148,128 | -0.10(-0.58%) |
Jul 31, 2018 | 16.38 | 17.24 | 16.35 | 17.13 | 8,095,255 | +0.78(+4.77%) |
Jul 30, 2018 | 16.65 | 16.73 | 16.25 | 16.35 | 5,431,322 | -0.33(-1.98%) |
Jul 27, 2018 | 16.75 | 17.02 | 16.58 | 16.68 | 4,132,200 | -0.02(-0.12%) |
Jul 26, 2018 | 16.50 | 16.92 | 16.47 | 16.70 | 6,227,753 | +0.20(+1.21%) |
Jul 25, 2018 | 16.69 | 16.86 | 16.33 | 16.50 | 6,581,115 | -0.26(-1.55%) |
Jul 24, 2018 | 17.02 | 17.20 | 16.65 | 16.76 | 5,613,002 | -0.23(-1.35%) |
Jul 23, 2018 | 17.28 | 17.29 | 16.84 | 16.99 | 2,657,749 | -0.28(-1.62%) |
Jul 20, 2018 | 17.64 | 17.64 | 17.26 | 17.27 | 1,649,099 | -0.37(-2.10%) |
Jul 19, 2018 | 17.73 | 17.89 | 17.56 | 17.64 | 2,704,374 | -0.22(-1.23%) |
Jul 18, 2018 | 17.89 | 18.16 | 17.71 | 17.86 | 7,099,002 | -0.03(-0.17%) |
Jul 17, 2018 | 18.19 | 18.40 | 17.84 | 17.89 | 3,486,558 | -0.44(-2.40%) |
Jul 16, 2018 | 18.86 | 18.96 | 18.09 | 18.33 | 4,838,645 | -0.54(-2.86%) |
Jul 13, 2018 | 18.70 | 18.95 | 18.67 | 18.87 | 3,657,590 | -0.09(-0.47%) |
Jul 12, 2018 | 18.45 | 19.06 | 18.45 | 18.96 | 5,335,476 | +0.55(+2.99%) |
Jul 11, 2018 | 18.80 | 18.98 | 18.40 | 18.41 | 5,363,743 | -0.45(-2.39%) |
Jul 10, 2018 | 18.90 | 19.04 | 18.80 | 18.86 | 6,393,747 | -0.04(-0.21%) |
Jul 09, 2018 | 18.86 | 18.99 | 18.64 | 18.90 | 10,354,868 | +0.48(+2.61%) |
Jul 06, 2018 | 17.59 | 18.51 | 17.50 | 18.42 | 9,025,017 | +0.82(+4.66%) |
Jul 05, 2018 | 16.95 | 17.97 | 16.94 | 17.60 | 6,406,901 | +0.65(+3.83%) |
Jul 03, 2018 | 16.95 | 16.95 | 16.95 | 0 | -0.03(-0.18%) | |
Jul 02, 2018 | 17.00 | 17.10 | 16.83 | 16.98 | 4,783,921 | -0.08(-0.47%) |
Jun 29, 2018 | 16.58 | 17.16 | 16.48 | 17.06 | 6,332,340 | +0.49(+2.96%) |
Jun 28, 2018 | 16.84 | 16.99 | 16.32 | 16.57 | 7,107,572 | -0.49(-2.87%) |
Jun 27, 2018 | 16.92 | 17.28 | 16.77 | 17.06 | 9,310,606 | +0.17(+1.01%) |
Jun 26, 2018 | 16.80 | 17.03 | 16.69 | 16.89 | 5,764,462 | +0.11(+0.66%) |
Jun 25, 2018 | 16.91 | 17.10 | 16.61 | 16.78 | 3,964,799 | -0.36(-2.10%) |
Jun 22, 2018 | 16.98 | 17.26 | 16.61 | 17.14 | 8,744,663 | +0.19(+1.12%) |
Jun 21, 2018 | 17.06 | 17.39 | 16.88 | 16.95 | 9,220,239 | -0.56(-3.20%) |
Jun 20, 2018 | 17.11 | 17.59 | 17.10 | 17.51 | 8,915,328 | +0.41(+2.40%) |
Jun 19, 2018 | 17.06 | 17.33 | 16.90 | 17.10 | 6,399,455 | -0.22(-1.27%) |
Jun 18, 2018 | 17.62 | 17.68 | 17.22 | 17.32 | 5,605,426 | -0.47(-2.64%) |
Jun 15, 2018 | 18.18 | 17.98 | 17.79 | 12,305,379 | -0.19(-1.06%) | |
Jun 14, 2018 | 17.66 | 18.00 | 17.52 | 17.98 | 13,556,710 | +0.32(+1.81%) |
Jun 13, 2018 | 17.60 | 17.80 | 17.31 | 17.66 | 13,811,237 | -0.04(-0.23%) |
Jun 12, 2018 | 17.72 | 18.12 | 17.34 | 17.70 | 11,790,305 | -0.20(-1.12%) |
Jun 11, 2018 | 17.54 | 18.49 | 17.50 | 17.90 | 12,899,597 | +0.16(+0.90%) |
Jun 08, 2018 | 17.52 | 18.16 | 17.05 | 17.74 | 17,870,496 | +0.10(+0.57%) |
Jun 07, 2018 | 18.40 | 18.43 | 17.50 | 17.64 | 4,553,779 | -0.43(-2.35%) |
Jun 06, 2018 | 18.20 | 16.97 | 18.07 | 11,481,718 | +0.69(+3.98%) | |
Jun 05, 2018 | 18.05 | 18.22 | 17.34 | 17.37 | 3,694,647 | -0.55(-3.06%) |
Jun 04, 2018 | 18.19 | 18.44 | 17.85 | 17.92 | 2,988,613 | -0.13(-0.70%) |
Jun 01, 2018 | 17.61 | 18.16 | 17.21 | 18.05 | 4,960,455 | +0.47(+2.66%) |
May 31, 2018 | 17.47 | 17.89 | 16.92 | 17.58 | 5,260,687 | +0.19(+1.09%) |
May 30, 2018 | 17.23 | 17.62 | 17.04 | 17.39 | 3,820,654 | +0.34(+2.00%) |
May 29, 2018 | 17.12 | 17.52 | 16.85 | 17.05 | 4,683,736 | +0.44(+2.65%) |
May 25, 2018 | 16.61 | 16.61 | 16.61 | 0 | -0.04(-0.27%) | |
May 24, 2018 | 16.75 | 17.03 | 16.36 | 16.65 | 5,283,609 | -0.22(-1.33%) |
May 23, 2018 | 16.92 | 17.59 | 16.50 | 16.88 | 4,409,832 | -0.21(-1.21%) |
May 22, 2018 | 17.21 | 17.89 | 16.91 | 17.09 | 6,792,874 | -0.62(-3.50%) |
May 21, 2018 | 18.08 | 18.42 | 17.53 | 17.71 | 8,661,423 | -0.89(-4.79%) |
May 18, 2018 | 18.96 | 18.96 | 17.98 | 18.60 | 7,027,586 | -0.28(-1.48%) |
May 17, 2018 | 18.82 | 19.31 | 18.59 | 18.87 | 6,459,914 | +0.69(+3.81%) |
May 16, 2018 | 17.85 | 18.27 | 17.62 | 18.18 | 4,372,036 | +0.66(+3.74%) |
May 15, 2018 | 16.98 | 17.65 | 16.94 | 17.53 | 3,985,093 | +0.59(+3.50%) |
May 14, 2018 | 16.37 | 17.09 | 16.32 | 16.93 | 2,986,057 | +0.55(+3.35%) |
May 11, 2018 | 16.20 | 16.52 | 16.11 | 16.38 | 2,241,653 | +0.11(+0.66%) |
May 10, 2018 | 15.38 | 16.87 | 15.33 | 16.28 | 6,113,470 | +1.19(+7.86%) |
May 09, 2018 | 14.90 | 15.36 | 14.60 | 15.09 | 3,141,920 | +0.32(+2.19%) |
May 08, 2018 | 15.22 | 15.31 | 14.64 | 14.77 | 3,148,649 | -0.41(-2.72%) |
May 07, 2018 | 15.10 | 15.36 | 15.03 | 15.18 | 3,254,405 | +0.08(+0.54%) |
May 04, 2018 | 15.07 | 15.35 | 14.92 | 15.10 | 2,301,367 | -0.03(-0.18%) |
May 03, 2018 | 15.36 | 15.43 | 14.93 | 15.13 | 2,155,968 | -0.28(-1.81%) |
May 02, 2018 | 15.74 | 15.76 | 15.30 | 15.40 | 2,764,070 | -0.31(-2.00%) |