Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.26 | 18.68 | 18.22 | 18.55 | 5,566,160 | +0.30(+1.64%) |
Apr 29, 2019 | 18.12 | 18.33 | 18.12 | 18.25 | 4,671,775 | +0.13(+0.72%) |
Apr 26, 2019 | 18.03 | 18.35 | 17.95 | 18.12 | 5,013,400 | +0.09(+0.50%) |
Apr 25, 2019 | 18.11 | 18.36 | 17.91 | 18.03 | 7,594,745 | -0.16(-0.88%) |
Apr 24, 2019 | 17.52 | 18.27 | 17.50 | 18.19 | 9,824,891 | +0.64(+3.65%) |
Apr 23, 2019 | 17.16 | 17.80 | 16.92 | 17.55 | 14,039,289 | +0.72(+4.28%) |
Apr 22, 2019 | 16.84 | 17.03 | 16.75 | 16.83 | 4,406,515 | -0.13(-0.77%) |
Apr 18, 2019 | 16.91 | 17.07 | 16.87 | 16.96 | 3,170,400 | -0.02(-0.12%) |
Apr 17, 2019 | 17.02 | 17.25 | 16.95 | 16.98 | 3,568,042 | +0.10(+0.59%) |
Apr 16, 2019 | 16.99 | 17.02 | 16.77 | 16.88 | 3,147,724 | -0.05(-0.30%) |
Apr 15, 2019 | 17.00 | 17.14 | 16.85 | 16.93 | 5,039,897 | -0.11(-0.65%) |
Apr 12, 2019 | 17.21 | 17.28 | 16.92 | 17.04 | 4,532,900 | -0.10(-0.58%) |
Apr 11, 2019 | 17.05 | 17.37 | 16.96 | 17.14 | 7,532,754 | +0.22(+1.30%) |
Apr 10, 2019 | 16.81 | 17.02 | 16.55 | 16.92 | 10,769,722 | +0.58(+3.55%) |
Apr 09, 2019 | 16.46 | 16.53 | 16.30 | 16.34 | 3,849,706 | -0.24(-1.45%) |
Apr 08, 2019 | 16.54 | 16.64 | 16.44 | 16.58 | 4,023,297 | -0.06(-0.36%) |
Apr 05, 2019 | 16.64 | 16.79 | 16.59 | 16.64 | 2,911,200 | +0.04(+0.24%) |
Apr 04, 2019 | 16.80 | 16.88 | 16.35 | 16.60 | 6,306,634 | -0.17(-1.01%) |
Apr 03, 2019 | 16.90 | 17.00 | 16.74 | 16.77 | 3,953,906 | -0.04(-0.24%) |
Apr 02, 2019 | 16.94 | 16.97 | 16.49 | 16.81 | 5,019,116 | +0.20(+1.20%) |
Apr 01, 2019 | 16.49 | 16.81 | 16.42 | 16.61 | 5,229,061 | +0.25(+1.53%) |
Mar 29, 2019 | 16.31 | 16.43 | 16.20 | 16.36 | 4,397,400 | +0.18(+1.11%) |
Mar 28, 2019 | 16.21 | 16.33 | 16.10 | 16.18 | 4,792,987 | +0.04(+0.25%) |
Mar 27, 2019 | 15.79 | 16.34 | 15.78 | 16.14 | 8,694,029 | +0.36(+2.28%) |
Mar 26, 2019 | 15.75 | 15.97 | 15.61 | 15.78 | 4,475,093 | +0.11(+0.70%) |
Mar 25, 2019 | 15.87 | 15.93 | 15.60 | 15.67 | 6,350,557 | -0.26(-1.63%) |
Mar 22, 2019 | 16.24 | 16.28 | 15.91 | 15.93 | 5,505,300 | -0.37(-2.27%) |
Mar 21, 2019 | 16.27 | 16.41 | 16.12 | 16.30 | 6,710,207 | -0.01(-0.06%) |
Mar 20, 2019 | 16.61 | 16.64 | 16.19 | 16.31 | 4,824,008 | -0.31(-1.87%) |
Mar 19, 2019 | 16.67 | 16.85 | 16.56 | 16.62 | 3,604,135 | -0.01(-0.06%) |
Mar 18, 2019 | 16.72 | 16.80 | 16.45 | 16.63 | 5,144,784 | -0.11(-0.66%) |
Mar 15, 2019 | 16.77 | 16.99 | 16.65 | 16.74 | 6,120,100 | +0.03(+0.18%) |
Mar 14, 2019 | 16.84 | 17.09 | 16.66 | 16.71 | 4,607,960 | -0.12(-0.71%) |
Mar 13, 2019 | 16.58 | 16.88 | 16.40 | 16.83 | 7,545,552 | +0.33(+2.00%) |
Mar 12, 2019 | 16.55 | 16.61 | 16.27 | 16.50 | 7,033,555 | -0.01(-0.06%) |
Mar 11, 2019 | 15.92 | 16.52 | 15.92 | 16.51 | 6,097,717 | +0.43(+2.67%) |
Mar 08, 2019 | 16.05 | 16.14 | 15.92 | 16.08 | 3,058,800 | -0.11(-0.68%) |
Mar 07, 2019 | 16.39 | 16.43 | 16.14 | 16.19 | 3,617,948 | -0.23(-1.40%) |
Mar 06, 2019 | 16.35 | 16.62 | 16.25 | 16.42 | 5,289,102 | -0.01(-0.06%) |
Mar 05, 2019 | 16.60 | 16.77 | 16.31 | 16.43 | 5,273,015 | -0.13(-0.79%) |
Mar 04, 2019 | 16.88 | 16.94 | 16.51 | 16.56 | 4,780,108 | -0.37(-2.19%) |
Mar 01, 2019 | 16.75 | 16.99 | 16.61 | 16.93 | 5,273,700 | +0.23(+1.38%) |
Feb 28, 2019 | 16.93 | 17.03 | 16.66 | 16.70 | 4,656,197 | -0.20(-1.18%) |
Feb 27, 2019 | 17.12 | 17.18 | 16.71 | 16.90 | 4,991,212 | -0.28(-1.63%) |
Feb 26, 2019 | 17.25 | 17.35 | 17.18 | 17.18 | 3,996,229 | -0.07(-0.41%) |
Feb 25, 2019 | 17.30 | 17.36 | 17.17 | 17.25 | 3,616,099 | +0.03(+0.17%) |
Feb 22, 2019 | 17.49 | 17.55 | 17.18 | 17.22 | 3,811,000 | -0.27(-1.54%) |
Feb 21, 2019 | 17.55 | 17.69 | 17.37 | 17.49 | 3,749,133 | -0.07(-0.40%) |
Feb 20, 2019 | 17.73 | 17.93 | 17.53 | 17.56 | 5,308,866 | -0.37(-2.06%) |
Feb 19, 2019 | 17.92 | 18.03 | 17.82 | 17.93 | 4,166,019 | -0.03(-0.17%) |
Feb 15, 2019 | 18.12 | 18.27 | 17.93 | 17.96 | 2,936,600 | -0.12(-0.66%) |
Feb 14, 2019 | 17.98 | 18.17 | 17.85 | 18.08 | 2,537,488 | +0.03(+0.17%) |
Feb 13, 2019 | 17.98 | 18.12 | 17.92 | 18.05 | 3,975,558 | +0.16(+0.89%) |
Feb 12, 2019 | 18.24 | 18.36 | 17.85 | 17.89 | 4,126,432 | -0.37(-2.03%) |
Feb 11, 2019 | 18.18 | 18.31 | 18.10 | 18.26 | 3,917,684 | +0.12(+0.66%) |
Feb 08, 2019 | 18.04 | 18.18 | 17.91 | 18.14 | 1,833,500 | +0.04(+0.22%) |
Feb 07, 2019 | 18.05 | 18.22 | 17.97 | 18.10 | 2,989,272 | -0.04(-0.22%) |
Feb 06, 2019 | 17.95 | 18.16 | 17.87 | 18.14 | 2,811,366 | +0.17(+0.95%) |
Feb 05, 2019 | 18.08 | 18.14 | 17.96 | 17.97 | 4,173,423 | -0.03(-0.17%) |
Feb 04, 2019 | 17.95 | 18.07 | 17.91 | 18.00 | 3,195,359 | +0.09(+0.50%) |
Feb 01, 2019 | 17.98 | 18.25 | 17.87 | 17.91 | 5,353,000 | -0.08(-0.44%) |
Jan 31, 2019 | 18.32 | 18.41 | 17.76 | 17.99 | 4,925,733 | -0.37(-2.02%) |
Jan 30, 2019 | 18.10 | 18.49 | 18.05 | 18.36 | 4,583,620 | +0.24(+1.32%) |
Jan 29, 2019 | 18.23 | 18.31 | 18.05 | 18.12 | 2,872,381 | -0.04(-0.22%) |
Jan 28, 2019 | 17.64 | 18.50 | 17.60 | 18.16 | 7,983,677 | +0.45(+2.54%) |
Jan 25, 2019 | 18.21 | 18.29 | 17.67 | 17.71 | 8,741,200 | -0.41(-2.26%) |
Jan 24, 2019 | 17.85 | 18.24 | 17.36 | 18.12 | 8,032,147 | +0.88(+5.10%) |
Jan 23, 2019 | 17.42 | 17.59 | 17.04 | 17.24 | 4,087,968 | -0.13(-0.75%) |
Jan 22, 2019 | 17.56 | 17.71 | 17.28 | 17.37 | 4,044,268 | -0.23(-1.31%) |
Jan 18, 2019 | 17.59 | 17.70 | 17.38 | 17.60 | 2,240,500 | +0.15(+0.86%) |
Jan 17, 2019 | 17.32 | 17.62 | 17.31 | 17.45 | 4,725,436 | +0.10(+0.58%) |
Jan 16, 2019 | 17.39 | 17.62 | 17.30 | 17.35 | 4,894,326 | +0.19(+1.11%) |
Jan 15, 2019 | 17.22 | 17.41 | 16.97 | 17.16 | 3,605,092 | +0.01(+0.06%) |
Jan 14, 2019 | 17.14 | 17.30 | 16.85 | 17.15 | 4,139,125 | -0.10(-0.58%) |
Jan 11, 2019 | 17.08 | 17.34 | 16.95 | 17.25 | 2,681,700 | +0.10(+0.58%) |
Jan 10, 2019 | 16.16 | 17.17 | 16.09 | 17.15 | 7,312,896 | -0.08(-0.46%) |
Jan 09, 2019 | 16.84 | 17.30 | 16.77 | 17.23 | 4,019,565 | +0.38(+2.26%) |
Jan 08, 2019 | 16.86 | 16.93 | 16.63 | 16.85 | 3,893,711 | +0.16(+0.96%) |
Jan 07, 2019 | 16.64 | 16.94 | 16.40 | 16.69 | 3,178,818 | +0.14(+0.85%) |
Jan 04, 2019 | 16.14 | 16.78 | 16.08 | 16.55 | 4,754,100 | +0.62(+3.89%) |
Jan 03, 2019 | 16.01 | 16.07 | 15.29 | 15.93 | 6,425,287 | -0.27(-1.67%) |
Jan 02, 2019 | 15.80 | 16.28 | 15.66 | 16.20 | 2,586,267 | +0.14(+0.87%) |
Dec 31, 2018 | 16.05 | 16.27 | 15.94 | 16.06 | 3,884,500 | +0.06(+0.37%) |
Dec 28, 2018 | 16.06 | 16.20 | 15.82 | 16.00 | 3,489,900 | +0.01(+0.06%) |
Dec 27, 2018 | 15.89 | 16.01 | 15.41 | 15.99 | 3,657,809 | -0.08(-0.50%) |
Dec 26, 2018 | 15.31 | 16.11 | 15.24 | 16.07 | 3,708,044 | +0.88(+5.79%) |
Dec 24, 2018 | 15.60 | 15.70 | 15.19 | 15.19 | 2,547,200 | -0.34(-2.19%) |
Dec 21, 2018 | 16.09 | 16.19 | 15.51 | 15.53 | 7,834,400 | -0.61(-3.78%) |
Dec 20, 2018 | 16.50 | 16.61 | 15.82 | 16.14 | 6,667,118 | -0.45(-2.71%) |
Dec 19, 2018 | 16.79 | 16.99 | 16.44 | 16.59 | 3,141,178 | -0.20(-1.19%) |
Dec 18, 2018 | 16.69 | 16.88 | 16.56 | 16.79 | 5,658,975 | +0.27(+1.63%) |
Dec 17, 2018 | 16.82 | 16.87 | 16.38 | 16.52 | 5,724,287 | -0.31(-1.84%) |
Dec 14, 2018 | 17.09 | 17.41 | 16.80 | 16.83 | 7,266,600 | -0.44(-2.55%) |
Dec 13, 2018 | 17.70 | 17.84 | 17.18 | 17.27 | 11,018,802 | -0.38(-2.15%) |
Dec 12, 2018 | 18.13 | 18.23 | 17.64 | 17.65 | 6,607,554 | -0.27(-1.51%) |
Dec 11, 2018 | 18.05 | 18.18 | 17.83 | 17.92 | 3,360,909 | -0.03(-0.17%) |
Dec 10, 2018 | 17.89 | 18.08 | 17.54 | 17.95 | 4,220,744 | +0.06(+0.34%) |
Dec 07, 2018 | 18.30 | 18.54 | 17.71 | 17.89 | 6,978,500 | -0.96(-5.09%) |
Dec 06, 2018 | 18.60 | 18.92 | 18.36 | 18.85 | 4,773,537 | +0.11(+0.59%) |
Dec 04, 2018 | 18.99 | 19.29 | 18.35 | 18.74 | 4,944,500 | -0.50(-2.60%) |
Dec 03, 2018 | 19.52 | 19.72 | 19.11 | 19.24 | 4,683,836 | -0.28(-1.43%) |
Nov 30, 2018 | 19.10 | 19.57 | 18.99 | 19.52 | 5,937,400 | +0.49(+2.57%) |
Nov 29, 2018 | 18.90 | 19.15 | 18.84 | 19.03 | 2,798,993 | +0.00(+0.00%) |
Nov 28, 2018 | 18.76 | 19.03 | 18.55 | 19.03 | 3,178,302 | +0.33(+1.76%) |
Nov 27, 2018 | 18.61 | 19.00 | 18.55 | 18.70 | 4,941,439 | +0.20(+1.08%) |
Nov 26, 2018 | 18.50 | 18.68 | 18.35 | 18.50 | 3,881,188 | +0.15(+0.82%) |
Nov 23, 2018 | 18.16 | 18.53 | 18.15 | 18.35 | 1,418,300 | +0.30(+1.66%) |
Nov 21, 2018 | 18.05 | 18.05 | 18.05 | 0 | +0.45(+2.56%) | |
Nov 20, 2018 | 17.48 | 17.94 | 17.36 | 17.60 | 2,764,883 | -0.13(-0.73%) |
Nov 19, 2018 | 17.92 | 17.95 | 17.59 | 17.73 | 4,959,454 | -0.30(-1.66%) |
Nov 16, 2018 | 18.01 | 18.15 | 17.75 | 18.03 | 3,828,900 | -0.14(-0.77%) |
Nov 15, 2018 | 18.10 | 18.23 | 17.72 | 18.17 | 3,862,091 | +0.00(+0.00%) |
Nov 14, 2018 | 18.38 | 18.48 | 18.07 | 18.17 | 4,983,593 | -0.04(-0.22%) |
Nov 13, 2018 | 18.13 | 18.35 | 18.10 | 18.21 | 6,498,141 | +0.22(+1.22%) |
Nov 12, 2018 | 18.31 | 18.35 | 17.95 | 17.99 | 5,581,906 | -0.11(-0.61%) |
Nov 09, 2018 | 18.12 | 18.50 | 17.98 | 18.10 | 6,733,700 | -0.13(-0.71%) |
Nov 08, 2018 | 18.10 | 18.33 | 17.95 | 18.23 | 3,015,829 | +0.03(+0.16%) |
Nov 07, 2018 | 17.89 | 18.33 | 17.83 | 18.20 | 3,858,788 | +0.34(+1.90%) |
Nov 06, 2018 | 17.90 | 17.95 | 17.66 | 17.86 | 3,855,454 | +0.00(+0.00%) |
Nov 05, 2018 | 17.58 | 17.87 | 17.53 | 17.86 | 4,896,283 | +0.20(+1.13%) |
Nov 02, 2018 | 17.33 | 17.70 | 17.25 | 17.66 | 4,907,400 | +0.43(+2.50%) |
Nov 01, 2018 | 16.75 | 17.30 | 16.70 | 17.23 | 3,395,652 | +0.50(+2.99%) |
Oct 31, 2018 | 17.20 | 17.28 | 16.70 | 16.73 | 5,072,384 | -0.35(-2.05%) |
Oct 30, 2018 | 16.36 | 17.14 | 16.29 | 17.08 | 5,500,435 | +0.92(+5.69%) |
Oct 29, 2018 | 16.44 | 16.67 | 16.01 | 16.16 | 4,054,447 | -0.12(-0.74%) |
Oct 26, 2018 | 16.24 | 16.52 | 15.90 | 16.28 | 3,577,700 | -0.17(-1.03%) |
Oct 25, 2018 | 15.93 | 16.66 | 15.76 | 16.45 | 4,965,500 | +0.63(+3.98%) |
Oct 24, 2018 | 16.56 | 16.62 | 15.78 | 15.82 | 5,746,685 | -0.81(-4.87%) |
Oct 23, 2018 | 16.01 | 16.73 | 15.88 | 16.63 | 10,554,230 | +0.06(+0.36%) |
Oct 22, 2018 | 16.61 | 16.74 | 16.45 | 16.57 | 5,636,836 | +0.05(+0.30%) |
Oct 19, 2018 | 16.34 | 16.56 | 16.30 | 16.52 | 3,375,200 | +0.18(+1.10%) |
Oct 18, 2018 | 16.89 | 16.92 | 16.29 | 16.34 | 4,469,521 | -0.53(-3.14%) |
Oct 17, 2018 | 17.18 | 17.30 | 16.65 | 16.87 | 4,468,332 | +0.01(+0.06%) |
Oct 16, 2018 | 16.55 | 16.90 | 16.43 | 16.86 | 3,858,906 | +0.38(+2.31%) |
Oct 15, 2018 | 16.33 | 16.69 | 16.26 | 16.48 | 4,964,865 | +0.12(+0.73%) |
Oct 12, 2018 | 16.55 | 16.68 | 16.07 | 16.36 | 7,462,300 | +0.15(+0.93%) |
Oct 11, 2018 | 17.02 | 17.14 | 16.03 | 16.21 | 10,505,760 | -0.42(-2.53%) |
Oct 10, 2018 | 17.31 | 17.34 | 16.58 | 16.63 | 10,148,174 | -0.75(-4.32%) |
Oct 09, 2018 | 17.96 | 18.00 | 17.36 | 17.38 | 5,360,697 | -0.60(-3.34%) |
Oct 08, 2018 | 18.04 | 18.22 | 17.84 | 17.98 | 4,514,840 | -0.12(-0.66%) |
Oct 05, 2018 | 18.48 | 18.59 | 18.07 | 18.10 | 4,269,700 | -0.38(-2.06%) |
Oct 04, 2018 | 18.54 | 18.71 | 18.25 | 18.48 | 4,527,717 | -0.05(-0.27%) |
Oct 03, 2018 | 18.89 | 18.94 | 18.48 | 18.53 | 5,764,472 | -0.40(-2.11%) |
Oct 02, 2018 | 18.97 | 19.22 | 18.78 | 18.93 | 4,794,716 | -0.06(-0.32%) |
Oct 01, 2018 | 19.41 | 19.49 | 18.95 | 18.99 | 4,287,973 | -0.37(-1.91%) |
Sep 28, 2018 | 19.37 | 19.77 | 19.33 | 19.36 | 5,990,400 | -0.02(-0.10%) |
Sep 27, 2018 | 19.25 | 19.69 | 19.25 | 19.38 | 4,886,829 | +0.21(+1.10%) |
Sep 26, 2018 | 19.38 | 19.45 | 19.17 | 19.17 | 3,828,008 | -0.13(-0.67%) |
Sep 25, 2018 | 19.48 | 19.68 | 19.21 | 19.30 | 3,716,251 | -0.19(-0.97%) |
Sep 24, 2018 | 19.93 | 19.93 | 19.25 | 19.49 | 3,613,967 | -0.40(-2.01%) |
Sep 21, 2018 | 19.90 | 20.14 | 19.87 | 19.89 | 5,617,400 | -0.02(-0.10%) |
Sep 20, 2018 | 19.98 | 20.12 | 19.83 | 19.91 | 2,623,252 | +0.02(+0.10%) |
Sep 19, 2018 | 19.73 | 19.98 | 19.68 | 19.89 | 2,506,266 | +0.15(+0.76%) |
Sep 18, 2018 | 19.56 | 19.83 | 19.33 | 19.74 | 3,348,773 | +0.10(+0.51%) |
Sep 17, 2018 | 19.12 | 19.83 | 19.11 | 19.64 | 4,105,420 | +0.46(+2.40%) |
Sep 14, 2018 | 19.23 | 19.34 | 19.07 | 19.18 | 3,168,300 | -0.04(-0.21%) |
Sep 13, 2018 | 19.04 | 19.39 | 19.01 | 19.22 | 2,527,637 | +0.25(+1.32%) |
Sep 12, 2018 | 19.06 | 19.14 | 18.87 | 18.97 | 2,641,937 | -0.07(-0.37%) |
Sep 11, 2018 | 18.96 | 19.15 | 18.91 | 19.04 | 2,674,621 | +0.02(+0.11%) |
Sep 10, 2018 | 18.87 | 19.13 | 18.78 | 19.02 | 4,067,746 | +0.22(+1.17%) |
Sep 07, 2018 | 18.94 | 19.16 | 18.75 | 18.80 | 4,528,000 | -0.16(-0.84%) |
Sep 06, 2018 | 19.12 | 19.19 | 18.94 | 18.96 | 3,823,070 | -0.11(-0.58%) |
Sep 05, 2018 | 19.26 | 19.45 | 18.82 | 19.07 | 7,853,284 | -0.15(-0.78%) |
Sep 04, 2018 | 19.12 | 19.39 | 19.06 | 19.22 | 5,060,382 | +0.14(+0.73%) |
Aug 31, 2018 | 19.08 | 19.08 | 19.08 | 0 | -0.08(-0.42%) | |
Aug 30, 2018 | 19.22 | 19.30 | 19.10 | 19.16 | 4,461,437 | -0.05(-0.26%) |
Aug 29, 2018 | 19.05 | 19.30 | 18.91 | 19.21 | 7,160,419 | +0.20(+1.05%) |
Aug 28, 2018 | 18.75 | 19.24 | 18.65 | 19.01 | 7,230,927 | +0.40(+2.15%) |
Aug 27, 2018 | 18.61 | 18.74 | 18.60 | 18.61 | 7,253,159 | -0.02(-0.11%) |
Aug 24, 2018 | 18.55 | 18.72 | 18.44 | 18.63 | 3,712,300 | -0.27(-1.43%) |
Aug 23, 2018 | 18.97 | 19.03 | 18.83 | 18.90 | 2,869,800 | -0.05(-0.26%) |
Aug 22, 2018 | 19.07 | 19.26 | 18.94 | 18.95 | 3,870,448 | -0.35(-1.81%) |
Aug 21, 2018 | 19.29 | 19.46 | 19.25 | 19.30 | 3,258,283 | +0.04(+0.21%) |
Aug 20, 2018 | 18.82 | 19.40 | 18.82 | 19.26 | 4,559,669 | +0.46(+2.45%) |
Aug 17, 2018 | 18.65 | 18.86 | 18.60 | 18.80 | 2,790,700 | +0.14(+0.75%) |
Aug 16, 2018 | 18.56 | 18.85 | 18.50 | 18.66 | 3,647,885 | +0.16(+0.86%) |
Aug 15, 2018 | 18.31 | 18.56 | 18.19 | 18.50 | 3,904,781 | +0.18(+0.98%) |
Aug 14, 2018 | 18.20 | 18.41 | 18.10 | 18.32 | 4,675,839 | +0.15(+0.83%) |
Aug 13, 2018 | 18.48 | 18.48 | 18.08 | 18.17 | 4,495,000 | -0.28(-1.52%) |
Aug 10, 2018 | 18.40 | 18.52 | 18.12 | 18.45 | 3,315,000 | -0.05(-0.27%) |
Aug 09, 2018 | 18.48 | 18.66 | 18.43 | 18.50 | 2,222,578 | +0.04(+0.22%) |
Aug 08, 2018 | 18.30 | 18.59 | 18.24 | 18.46 | 4,746,479 | +0.25(+1.37%) |
Aug 07, 2018 | 18.35 | 18.41 | 18.21 | 18.21 | 4,374,332 | -0.14(-0.76%) |
Aug 06, 2018 | 18.30 | 18.44 | 18.27 | 18.35 | 3,795,264 | +0.10(+0.55%) |
Aug 03, 2018 | 17.81 | 18.30 | 17.81 | 18.25 | 6,576,600 | +0.44(+2.47%) |
Aug 02, 2018 | 17.49 | 17.84 | 17.49 | 17.81 | 5,524,244 | +0.26(+1.48%) |
Aug 01, 2018 | 17.97 | 18.02 | 17.37 | 17.55 | 6,996,370 | -0.45(-2.50%) |
Jul 31, 2018 | 17.89 | 18.27 | 17.85 | 18.00 | 4,908,689 | +0.09(+0.50%) |
Jul 30, 2018 | 17.99 | 18.10 | 17.86 | 17.91 | 5,446,179 | -0.14(-0.78%) |
Jul 27, 2018 | 17.95 | 18.23 | 17.87 | 18.05 | 7,274,700 | +0.07(+0.39%) |
Jul 26, 2018 | 18.08 | 17.22 | 17.98 | 10,564,243 | +0.76(+4.41%) | |
Jul 25, 2018 | 17.86 | 17.88 | 17.15 | 17.22 | 13,683,351 | -0.57(-3.20%) |
Jul 24, 2018 | 19.71 | 19.77 | 17.76 | 17.79 | 21,082,100 | -2.02(-10.20%) |
Jul 23, 2018 | 19.77 | 20.10 | 19.51 | 19.81 | 5,489,536 | -0.03(-0.15%) |
Jul 20, 2018 | 19.84 | 19.93 | 19.67 | 19.84 | 5,192,128 | +0.01(+0.05%) |
Jul 19, 2018 | 19.93 | 19.99 | 19.71 | 19.83 | 3,585,510 | -0.14(-0.70%) |
Jul 18, 2018 | 19.76 | 20.11 | 19.61 | 19.97 | 5,402,176 | +0.45(+2.31%) |
Jul 17, 2018 | 19.35 | 19.73 | 19.31 | 19.52 | 3,385,668 | +0.12(+0.62%) |
Jul 16, 2018 | 19.39 | 19.55 | 19.34 | 19.40 | 2,872,941 | +0.12(+0.62%) |
Jul 13, 2018 | 19.05 | 19.41 | 19.05 | 19.28 | 2,965,969 | +0.13(+0.68%) |
Jul 12, 2018 | 19.49 | 19.55 | 19.02 | 19.15 | 4,936,776 | -0.14(-0.73%) |
Jul 11, 2018 | 19.44 | 19.49 | 18.96 | 19.29 | 5,162,074 | -0.21(-1.08%) |
Jul 10, 2018 | 19.55 | 19.63 | 19.37 | 19.50 | 2,962,521 | -0.14(-0.71%) |
Jul 09, 2018 | 19.49 | 19.74 | 19.38 | 19.64 | 3,378,717 | +0.19(+0.98%) |
Jul 06, 2018 | 19.54 | 19.20 | 19.45 | 2,780,411 | +0.17(+0.88%) | |
Jul 05, 2018 | 19.17 | 19.31 | 19.09 | 19.28 | 2,650,411 | +0.16(+0.84%) |
Jul 03, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.02(+0.10%) | |
Jul 02, 2018 | 18.85 | 19.16 | 18.79 | 19.10 | 3,041,408 | +0.12(+0.63%) |
Jun 29, 2018 | 18.96 | 19.20 | 18.89 | 18.98 | 5,608,945 | +0.12(+0.64%) |
Jun 28, 2018 | 18.93 | 18.99 | 18.71 | 18.86 | 4,062,894 | -0.06(-0.32%) |
Jun 27, 2018 | 18.74 | 18.95 | 18.57 | 18.92 | 6,929,329 | +0.17(+0.91%) |
Jun 26, 2018 | 18.83 | 18.92 | 18.66 | 18.75 | 3,696,150 | -0.04(-0.21%) |
Jun 25, 2018 | 18.89 | 19.09 | 18.70 | 18.79 | 3,580,446 | -0.19(-1.00%) |
Jun 22, 2018 | 19.18 | 19.48 | 18.95 | 18.98 | 6,332,443 | -0.29(-1.50%) |
Jun 21, 2018 | 19.05 | 19.43 | 19.01 | 19.27 | 4,453,988 | +0.25(+1.31%) |
Jun 20, 2018 | 19.00 | 19.14 | 18.90 | 19.02 | 2,411,612 | +0.05(+0.26%) |
Jun 19, 2018 | 19.09 | 19.17 | 18.91 | 18.97 | 3,239,886 | -0.21(-1.09%) |
Jun 18, 2018 | 19.05 | 19.26 | 18.89 | 19.18 | 3,172,603 | -0.01(-0.05%) |
Jun 15, 2018 | 19.23 | 19.04 | 19.19 | 5,105,012 | +0.15(+0.79%) | |
Jun 14, 2018 | 19.02 | 19.16 | 18.90 | 19.04 | 3,798,242 | +0.05(+0.26%) |
Jun 13, 2018 | 18.93 | 19.15 | 18.79 | 18.99 | 4,710,814 | +0.05(+0.26%) |
Jun 12, 2018 | 19.11 | 19.11 | 18.71 | 18.94 | 6,691,239 | -0.14(-0.73%) |
Jun 11, 2018 | 18.87 | 19.35 | 18.87 | 19.08 | 4,355,154 | +0.24(+1.27%) |
Jun 08, 2018 | 18.74 | 18.85 | 18.63 | 18.84 | 4,006,410 | +0.07(+0.37%) |
Jun 07, 2018 | 18.81 | 18.98 | 18.73 | 18.77 | 4,292,470 | +0.00(+0.00%) |
Jun 06, 2018 | 18.65 | 18.84 | 18.56 | 18.77 | 6,203,686 | -0.09(-0.48%) |
Jun 05, 2018 | 19.03 | 19.14 | 18.82 | 18.86 | 3,477,977 | -0.25(-1.31%) |
Jun 04, 2018 | 18.87 | 19.16 | 18.86 | 19.11 | 4,890,889 | +0.34(+1.81%) |
Jun 01, 2018 | 19.06 | 19.12 | 18.75 | 18.77 | 4,933,767 | -0.12(-0.64%) |
May 31, 2018 | 19.00 | 19.20 | 18.84 | 18.89 | 3,852,261 | -0.09(-0.47%) |
May 30, 2018 | 19.25 | 19.33 | 18.83 | 18.98 | 4,698,882 | -0.22(-1.15%) |
May 29, 2018 | 19.27 | 19.50 | 19.01 | 19.20 | 4,731,906 | -0.21(-1.08%) |
May 25, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.37(+1.94%) | |
May 24, 2018 | 18.69 | 19.08 | 18.53 | 19.04 | 5,380,583 | +0.37(+1.98%) |
May 23, 2018 | 18.90 | 18.92 | 18.59 | 18.67 | 3,042,527 | -0.22(-1.16%) |
May 22, 2018 | 19.22 | 19.38 | 18.85 | 18.89 | 2,868,013 | -0.29(-1.51%) |
May 21, 2018 | 19.17 | 19.35 | 19.11 | 19.18 | 8,507,228 | +0.14(+0.74%) |
May 18, 2018 | 19.27 | 19.34 | 19.03 | 19.04 | 4,413,681 | -0.28(-1.45%) |
May 17, 2018 | 19.47 | 19.59 | 19.32 | 19.32 | 2,883,403 | -0.15(-0.77%) |
May 16, 2018 | 19.05 | 19.76 | 18.97 | 19.47 | 6,058,872 | +0.46(+2.42%) |
May 15, 2018 | 18.76 | 19.15 | 18.66 | 19.01 | 3,484,753 | +0.14(+0.74%) |
May 14, 2018 | 18.99 | 19.15 | 18.78 | 18.87 | 5,044,988 | -0.11(-0.58%) |
May 11, 2018 | 18.81 | 19.01 | 18.76 | 18.98 | 4,357,200 | +0.17(+0.90%) |
May 10, 2018 | 18.74 | 18.93 | 18.68 | 18.81 | 3,217,857 | +0.10(+0.53%) |
May 09, 2018 | 19.22 | 19.23 | 18.71 | 18.71 | 5,098,717 | -0.54(-2.81%) |
May 08, 2018 | 19.22 | 19.55 | 19.15 | 19.25 | 3,908,573 | +0.00(+0.00%) |
May 07, 2018 | 19.38 | 19.44 | 19.08 | 19.25 | 3,448,825 | -0.11(-0.57%) |
May 04, 2018 | 19.15 | 19.47 | 19.02 | 19.36 | 2,823,085 | +0.15(+0.78%) |
May 03, 2018 | 19.32 | 19.36 | 19.06 | 19.21 | 2,935,039 | -0.13(-0.67%) |
May 02, 2018 | 19.43 | 19.75 | 19.30 | 19.34 | 3,818,730 | -0.10(-0.51%) |