Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.39 | 21.42 | 21.02 | 21.12 | 3,534,827 | -0.33(-1.54%) |
May 30, 2019 | 21.37 | 21.52 | 21.32 | 21.45 | 2,172,272 | +0.10(+0.49%) |
May 29, 2019 | 21.68 | 21.70 | 21.23 | 21.35 | 3,924,554 | -0.46(-2.10%) |
May 28, 2019 | 22.20 | 22.27 | 21.77 | 21.80 | 3,577,272 | -0.35(-1.60%) |
May 24, 2019 | 21.92 | 22.16 | 21.84 | 22.16 | 1,970,380 | +0.26(+1.18%) |
May 23, 2019 | 21.61 | 21.92 | 21.48 | 21.90 | 2,367,122 | +0.21(+0.96%) |
May 22, 2019 | 21.94 | 21.98 | 21.65 | 21.69 | 2,522,425 | -0.31(-1.39%) |
May 21, 2019 | 21.80 | 22.09 | 21.68 | 22.00 | 2,295,410 | +0.29(+1.33%) |
May 20, 2019 | 21.72 | 21.80 | 21.61 | 21.71 | 2,051,905 | -0.03(-0.15%) |
May 17, 2019 | 21.97 | 22.17 | 21.72 | 21.74 | 3,020,139 | -0.34(-1.53%) |
May 16, 2019 | 22.08 | 22.23 | 22.01 | 22.08 | 1,738,731 | +0.03(+0.15%) |
May 15, 2019 | 21.77 | 22.07 | 21.66 | 22.05 | 1,982,608 | +0.21(+0.96%) |
May 14, 2019 | 21.90 | 22.07 | 21.82 | 21.84 | 2,487,882 | -0.02(-0.11%) |
May 13, 2019 | 21.55 | 21.94 | 21.47 | 21.86 | 2,637,568 | -0.02(-0.07%) |
May 10, 2019 | 21.55 | 21.96 | 21.47 | 21.88 | 2,027,802 | +0.31(+1.45%) |
May 09, 2019 | 21.20 | 21.65 | 21.16 | 21.56 | 2,853,152 | +0.23(+1.06%) |
May 08, 2019 | 21.55 | 21.60 | 21.12 | 21.34 | 3,854,508 | -0.27(-1.23%) |
May 07, 2019 | 21.58 | 21.90 | 21.51 | 21.60 | 3,344,741 | -0.10(-0.44%) |
May 06, 2019 | 21.25 | 21.74 | 21.16 | 21.70 | 3,293,560 | +0.26(+1.20%) |
May 03, 2019 | 21.55 | 21.63 | 21.42 | 21.44 | 2,452,379 | -0.05(-0.22%) |
May 02, 2019 | 21.16 | 21.52 | 21.12 | 21.49 | 2,852,349 | +0.21(+0.98%) |
May 01, 2019 | 21.97 | 22.01 | 21.26 | 21.28 | 4,094,784 | -0.61(-2.79%) |
Apr 30, 2019 | 21.76 | 22.02 | 21.71 | 21.89 | 3,530,501 | +0.14(+0.67%) |
Apr 29, 2019 | 21.53 | 21.76 | 21.51 | 21.75 | 2,362,587 | +0.16(+0.75%) |
Apr 26, 2019 | 21.06 | 21.66 | 21.06 | 21.59 | 3,382,198 | +0.64(+3.03%) |
Apr 25, 2019 | 20.94 | 20.98 | 20.68 | 20.95 | 3,275,592 | -0.09(-0.42%) |
Apr 24, 2019 | 21.20 | 21.20 | 20.81 | 21.04 | 3,792,503 | -0.13(-0.61%) |
Apr 23, 2019 | 21.52 | 21.52 | 20.95 | 21.17 | 5,504,651 | -0.32(-1.50%) |
Apr 22, 2019 | 21.67 | 21.74 | 21.47 | 21.49 | 1,963,088 | -0.23(-1.07%) |
Apr 18, 2019 | 21.38 | 21.73 | 21.33 | 21.72 | 2,548,829 | +0.31(+1.47%) |
Apr 17, 2019 | 21.35 | 21.47 | 21.17 | 21.41 | 2,359,206 | +0.10(+0.45%) |
Apr 16, 2019 | 21.01 | 21.34 | 20.98 | 21.31 | 2,504,071 | +0.35(+1.65%) |
Apr 15, 2019 | 20.83 | 21.04 | 20.74 | 20.97 | 2,397,312 | +0.22(+1.05%) |
Apr 12, 2019 | 20.44 | 20.77 | 20.36 | 20.75 | 2,710,904 | +0.45(+2.22%) |
Apr 11, 2019 | 20.23 | 20.51 | 20.23 | 20.30 | 3,389,079 | +0.13(+0.64%) |
Apr 10, 2019 | 19.94 | 20.18 | 19.94 | 20.17 | 2,184,318 | +0.23(+1.13%) |
Apr 09, 2019 | 20.23 | 20.23 | 19.91 | 19.95 | 2,349,915 | -0.30(-1.47%) |
Apr 08, 2019 | 20.03 | 20.27 | 19.94 | 20.24 | 2,308,049 | +0.19(+0.92%) |
Apr 05, 2019 | 19.94 | 20.19 | 19.93 | 20.06 | 3,123,301 | +0.14(+0.69%) |
Apr 04, 2019 | 19.71 | 20.07 | 19.71 | 19.92 | 2,748,120 | +0.29(+1.48%) |
Apr 03, 2019 | 19.75 | 19.86 | 19.61 | 19.63 | 3,302,017 | -0.03(-0.16%) |
Apr 02, 2019 | 19.64 | 19.70 | 19.45 | 19.66 | 3,295,863 | +0.09(+0.45%) |
Apr 01, 2019 | 19.34 | 19.62 | 19.27 | 19.58 | 5,365,654 | +0.31(+1.63%) |
Mar 29, 2019 | 19.46 | 19.46 | 19.16 | 19.26 | 3,537,934 | -0.14(-0.71%) |
Mar 28, 2019 | 19.71 | 19.77 | 19.40 | 19.40 | 2,820,659 | -0.24(-1.23%) |
Mar 27, 2019 | 19.58 | 19.69 | 19.39 | 19.64 | 2,602,249 | +0.10(+0.49%) |
Mar 26, 2019 | 19.32 | 19.56 | 19.20 | 19.54 | 2,824,124 | +0.30(+1.55%) |
Mar 25, 2019 | 19.37 | 19.44 | 19.23 | 19.25 | 2,640,368 | -0.17(-0.87%) |
Mar 22, 2019 | 19.43 | 19.59 | 19.41 | 19.41 | 3,160,339 | -0.09(-0.45%) |
Mar 21, 2019 | 19.16 | 19.53 | 19.09 | 19.50 | 3,499,980 | +0.35(+1.85%) |
Mar 20, 2019 | 19.56 | 19.58 | 19.06 | 19.15 | 4,035,085 | -0.34(-1.73%) |
Mar 19, 2019 | 19.61 | 19.73 | 19.46 | 19.49 | 3,047,746 | -0.08(-0.41%) |
Mar 18, 2019 | 19.63 | 19.67 | 19.34 | 19.57 | 3,004,566 | -0.02(-0.12%) |
Mar 15, 2019 | 19.43 | 19.71 | 19.43 | 19.59 | 6,456,902 | +0.28(+1.46%) |
Mar 14, 2019 | 19.28 | 19.51 | 19.17 | 19.31 | 4,397,972 | +0.03(+0.17%) |
Mar 13, 2019 | 19.28 | 19.40 | 19.06 | 19.28 | 5,144,483 | +0.06(+0.33%) |
Mar 12, 2019 | 19.84 | 19.84 | 18.94 | 19.21 | 6,263,348 | -0.59(-2.98%) |
Mar 11, 2019 | 19.91 | 19.91 | 19.58 | 19.80 | 3,781,956 | -0.06(-0.32%) |
Mar 08, 2019 | 19.13 | 19.88 | 19.08 | 19.87 | 5,364,632 | +0.63(+3.27%) |
Mar 07, 2019 | 18.74 | 19.74 | 18.74 | 19.24 | 8,663,538 | +0.50(+2.68%) |
Mar 06, 2019 | 19.08 | 19.17 | 18.74 | 18.74 | 6,776,237 | -0.29(-1.51%) |
Mar 05, 2019 | 19.09 | 19.14 | 18.93 | 19.02 | 6,875,960 | -0.03(-0.17%) |
Mar 04, 2019 | 19.25 | 19.26 | 19.04 | 19.05 | 3,530,606 | -0.17(-0.87%) |
Mar 01, 2019 | 19.27 | 19.51 | 19.22 | 19.22 | 4,106,768 | -0.01(-0.04%) |
Feb 28, 2019 | 19.31 | 19.31 | 19.05 | 19.23 | 5,045,926 | -0.14(-0.70%) |
Feb 27, 2019 | 19.31 | 19.70 | 19.31 | 19.37 | 3,294,141 | +0.04(+0.21%) |
Feb 26, 2019 | 19.25 | 19.44 | 19.20 | 19.33 | 2,289,841 | +0.02(+0.08%) |
Feb 25, 2019 | 20.23 | 20.31 | 19.29 | 19.31 | 4,890,024 | -0.66(-3.31%) |
Feb 22, 2019 | 19.64 | 20.11 | 19.63 | 19.97 | 3,904,952 | +0.41(+2.08%) |
Feb 21, 2019 | 19.10 | 19.67 | 19.06 | 19.56 | 4,173,142 | +0.53(+2.80%) |
Feb 20, 2019 | 19.21 | 19.36 | 18.98 | 19.03 | 4,771,355 | -0.25(-1.28%) |
Feb 19, 2019 | 19.21 | 19.30 | 19.10 | 19.28 | 4,104,869 | +0.09(+0.46%) |
Feb 15, 2019 | 19.31 | 19.34 | 19.06 | 19.19 | 3,835,252 | -0.08(-0.41%) |
Feb 14, 2019 | 19.20 | 19.60 | 19.19 | 19.27 | 3,073,532 | -0.04(-0.21%) |
Feb 13, 2019 | 19.26 | 19.41 | 19.12 | 19.31 | 2,938,799 | +0.14(+0.75%) |
Feb 12, 2019 | 19.11 | 19.25 | 19.05 | 19.17 | 2,408,695 | +0.10(+0.54%) |
Feb 11, 2019 | 19.03 | 19.19 | 18.98 | 19.06 | 2,953,594 | +0.02(+0.13%) |
Feb 08, 2019 | 18.94 | 19.13 | 18.94 | 19.04 | 3,150,812 | -0.06(-0.29%) |
Feb 07, 2019 | 19.01 | 19.12 | 18.98 | 19.09 | 3,754,069 | -0.02(-0.13%) |
Feb 06, 2019 | 19.01 | 19.13 | 18.84 | 19.12 | 2,949,262 | +0.06(+0.33%) |
Feb 05, 2019 | 18.85 | 19.15 | 18.80 | 19.05 | 6,512,474 | +0.25(+1.31%) |
Feb 04, 2019 | 19.08 | 19.10 | 18.67 | 18.81 | 4,140,412 | -0.29(-1.54%) |
Feb 01, 2019 | 18.85 | 19.13 | 18.71 | 19.10 | 7,851,725 | +0.32(+1.70%) |
Jan 31, 2019 | 19.74 | 19.76 | 18.28 | 18.78 | 16,314,986 | -1.54(-7.56%) |
Jan 30, 2019 | 20.56 | 20.56 | 20.23 | 20.32 | 2,106,405 | -0.10(-0.51%) |
Jan 29, 2019 | 20.50 | 20.54 | 20.17 | 20.42 | 3,082,192 | -0.09(-0.43%) |
Jan 28, 2019 | 20.43 | 20.54 | 20.07 | 20.51 | 3,722,370 | -0.12(-0.58%) |
Jan 25, 2019 | 20.61 | 20.68 | 20.39 | 20.63 | 3,769,320 | +0.17(+0.82%) |
Jan 24, 2019 | 20.25 | 20.51 | 20.24 | 20.46 | 3,889,630 | +0.26(+1.30%) |
Jan 23, 2019 | 20.07 | 20.50 | 20.07 | 20.20 | 3,260,404 | +0.23(+1.16%) |
Jan 22, 2019 | 20.38 | 20.50 | 19.81 | 19.97 | 4,461,704 | -0.44(-2.15%) |
Jan 18, 2019 | 20.01 | 20.50 | 19.90 | 20.41 | 3,593,877 | +0.31(+1.54%) |
Jan 17, 2019 | 19.85 | 20.27 | 19.84 | 20.10 | 3,751,000 | +0.17(+0.84%) |
Jan 16, 2019 | 20.23 | 20.31 | 19.74 | 19.93 | 5,917,415 | -0.25(-1.22%) |
Jan 15, 2019 | 20.32 | 20.49 | 20.16 | 20.18 | 4,854,384 | -0.18(-0.90%) |
Jan 14, 2019 | 20.33 | 20.67 | 20.32 | 20.36 | 4,524,161 | -0.17(-0.81%) |
Jan 11, 2019 | 20.38 | 20.56 | 20.27 | 20.53 | 3,257,308 | +0.14(+0.70%) |
Jan 10, 2019 | 20.40 | 20.52 | 20.22 | 20.38 | 4,265,400 | -0.06(-0.31%) |
Jan 09, 2019 | 20.33 | 20.64 | 20.26 | 20.45 | 4,131,801 | +0.18(+0.90%) |
Jan 08, 2019 | 20.35 | 20.43 | 20.06 | 20.27 | 3,530,173 | +0.12(+0.59%) |
Jan 07, 2019 | 20.26 | 20.42 | 20.08 | 20.15 | 3,671,384 | -0.13(-0.63%) |
Jan 04, 2019 | 19.88 | 20.27 | 19.82 | 20.27 | 3,723,858 | +0.61(+3.12%) |
Jan 03, 2019 | 20.30 | 20.30 | 19.60 | 19.66 | 4,490,856 | -0.71(-3.48%) |
Jan 02, 2019 | 19.94 | 20.38 | 19.90 | 20.37 | 4,884,863 | +0.17(+0.83%) |
Dec 31, 2018 | 20.19 | 20.27 | 19.95 | 20.20 | 2,687,025 | +0.11(+0.56%) |
Dec 28, 2018 | 20.15 | 20.30 | 19.90 | 20.09 | 2,701,593 | +0.09(+0.44%) |
Dec 27, 2018 | 19.57 | 20.01 | 19.30 | 20.00 | 4,033,978 | +0.22(+1.13%) |
Dec 26, 2018 | 18.92 | 19.81 | 18.81 | 19.78 | 3,850,779 | +0.96(+5.12%) |
Dec 24, 2018 | 18.98 | 19.26 | 18.80 | 18.82 | 2,107,323 | -0.25(-1.29%) |
Dec 21, 2018 | 19.52 | 19.80 | 18.99 | 19.06 | 5,569,210 | -0.46(-2.37%) |
Dec 20, 2018 | 19.93 | 19.96 | 19.46 | 19.52 | 4,930,065 | -0.46(-2.31%) |
Dec 19, 2018 | 20.77 | 20.89 | 19.94 | 19.99 | 4,413,897 | -0.73(-3.54%) |
Dec 18, 2018 | 21.01 | 21.14 | 20.58 | 20.72 | 4,718,402 | -0.17(-0.80%) |
Dec 17, 2018 | 21.38 | 21.53 | 20.77 | 20.89 | 4,051,007 | -0.60(-2.78%) |
Dec 14, 2018 | 21.36 | 21.80 | 21.28 | 21.48 | 3,561,727 | -0.04(-0.18%) |
Dec 13, 2018 | 22.40 | 22.56 | 21.39 | 21.52 | 4,418,243 | -0.80(-3.60%) |
Dec 12, 2018 | 22.41 | 22.66 | 22.18 | 22.33 | 5,412,315 | +0.22(+1.01%) |
Dec 11, 2018 | 22.46 | 22.80 | 21.98 | 22.10 | 4,202,319 | -0.10(-0.43%) |
Dec 10, 2018 | 21.55 | 22.29 | 21.44 | 22.20 | 4,312,434 | +0.67(+3.11%) |
Dec 07, 2018 | 22.02 | 22.26 | 21.37 | 21.53 | 5,773,161 | -0.53(-2.38%) |
Dec 06, 2018 | 21.78 | 22.49 | 21.12 | 22.06 | 5,440,032 | +0.14(+0.65%) |
Dec 04, 2018 | 22.27 | 22.41 | 21.40 | 21.91 | 6,414,902 | -0.37(-1.64%) |
Dec 03, 2018 | 21.71 | 22.40 | 21.59 | 22.28 | 4,666,033 | +0.77(+3.59%) |
Nov 30, 2018 | 22.24 | 22.41 | 21.33 | 21.51 | 5,403,814 | -0.78(-3.50%) |
Nov 29, 2018 | 22.31 | 22.42 | 22.15 | 22.29 | 5,050,883 | -0.04(-0.18%) |
Nov 28, 2018 | 21.92 | 22.39 | 21.91 | 22.33 | 4,023,872 | +0.39(+1.80%) |
Nov 27, 2018 | 22.07 | 22.25 | 21.89 | 21.93 | 3,390,886 | -0.21(-0.93%) |
Nov 26, 2018 | 22.25 | 22.29 | 21.90 | 22.14 | 2,754,563 | +0.08(+0.36%) |
Nov 23, 2018 | 21.86 | 22.16 | 21.76 | 22.06 | 1,141,504 | +0.15(+0.68%) |
Nov 21, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 21.84 | 22.13 | 21.80 | 21.89 | 2,541,642 | -0.18(-0.82%) |
Nov 19, 2018 | 22.34 | 22.59 | 22.01 | 22.07 | 3,330,647 | -0.33(-1.48%) |
Nov 16, 2018 | 22.11 | 22.51 | 22.01 | 22.40 | 2,059,877 | +0.17(+0.75%) |
Nov 15, 2018 | 22.18 | 22.27 | 21.80 | 22.23 | 3,415,763 | -0.06(-0.25%) |
Nov 14, 2018 | 22.34 | 22.51 | 22.08 | 22.29 | 2,346,093 | +0.09(+0.39%) |
Nov 13, 2018 | 22.48 | 22.68 | 22.09 | 22.20 | 3,497,519 | -0.21(-0.92%) |
Nov 12, 2018 | 22.73 | 23.01 | 22.35 | 22.41 | 4,439,625 | -0.27(-1.18%) |
Nov 09, 2018 | 22.37 | 22.73 | 22.24 | 22.67 | 3,555,908 | +0.32(+1.41%) |
Nov 08, 2018 | 22.26 | 22.41 | 22.11 | 22.36 | 4,163,048 | +0.01(+0.03%) |
Nov 07, 2018 | 21.70 | 22.41 | 21.70 | 22.35 | 3,347,447 | +0.75(+3.47%) |
Nov 06, 2018 | 21.30 | 21.63 | 21.20 | 21.60 | 2,520,776 | +0.30(+1.41%) |
Nov 05, 2018 | 21.44 | 21.68 | 21.17 | 21.30 | 2,980,875 | -0.11(-0.52%) |
Nov 02, 2018 | 20.95 | 21.49 | 20.81 | 21.41 | 3,799,439 | +0.53(+2.53%) |
Nov 01, 2018 | 21.05 | 21.08 | 20.83 | 20.88 | 2,671,234 | -0.06(-0.30%) |
Oct 31, 2018 | 21.18 | 21.23 | 20.75 | 20.95 | 4,800,903 | -0.05(-0.23%) |
Oct 30, 2018 | 20.33 | 21.03 | 20.33 | 20.99 | 3,124,348 | +0.69(+3.38%) |
Oct 29, 2018 | 20.38 | 20.70 | 20.06 | 20.31 | 3,918,094 | +0.18(+0.90%) |
Oct 26, 2018 | 20.28 | 20.37 | 19.99 | 20.13 | 3,529,426 | -0.32(-1.54%) |
Oct 25, 2018 | 20.22 | 20.62 | 20.12 | 20.44 | 2,382,432 | +0.29(+1.45%) |
Oct 24, 2018 | 20.77 | 21.04 | 20.13 | 20.15 | 2,827,360 | -0.66(-3.19%) |
Oct 23, 2018 | 20.08 | 20.95 | 20.05 | 20.81 | 3,558,849 | +0.43(+2.09%) |
Oct 22, 2018 | 20.41 | 20.53 | 20.31 | 20.39 | 2,803,459 | +0.02(+0.08%) |
Oct 19, 2018 | 20.57 | 20.67 | 20.35 | 20.37 | 2,628,159 | -0.14(-0.69%) |
Oct 18, 2018 | 20.84 | 20.89 | 20.35 | 20.51 | 3,427,711 | -0.42(-2.00%) |
Oct 17, 2018 | 21.12 | 21.20 | 20.78 | 20.93 | 2,459,306 | -0.19(-0.90%) |
Oct 16, 2018 | 20.58 | 21.16 | 20.35 | 21.12 | 3,016,531 | +0.67(+3.28%) |
Oct 15, 2018 | 20.25 | 20.54 | 20.17 | 20.45 | 3,448,696 | +0.17(+0.86%) |
Oct 12, 2018 | 20.69 | 20.76 | 19.99 | 20.28 | 3,130,426 | -0.22(-1.08%) |
Oct 11, 2018 | 20.97 | 21.32 | 20.46 | 20.50 | 6,096,078 | -0.51(-2.41%) |
Oct 10, 2018 | 21.07 | 21.48 | 20.96 | 21.00 | 5,789,781 | -0.12(-0.56%) |
Oct 09, 2018 | 20.99 | 21.23 | 20.68 | 21.12 | 3,833,255 | +0.20(+0.94%) |
Oct 08, 2018 | 20.01 | 20.99 | 19.94 | 20.92 | 3,453,174 | +0.84(+4.21%) |
Oct 05, 2018 | 19.76 | 20.11 | 19.52 | 20.08 | 3,588,472 | +0.30(+1.52%) |
Oct 04, 2018 | 19.94 | 20.05 | 19.60 | 19.78 | 3,551,376 | -0.24(-1.22%) |
Oct 03, 2018 | 20.53 | 20.53 | 19.96 | 20.02 | 3,770,572 | -0.44(-2.16%) |
Oct 02, 2018 | 20.54 | 20.72 | 20.43 | 20.46 | 2,755,177 | -0.06(-0.31%) |
Oct 01, 2018 | 20.40 | 20.77 | 20.40 | 20.53 | 3,464,035 | +0.21(+1.01%) |
Sep 28, 2018 | 20.58 | 20.64 | 20.31 | 20.32 | 4,193,498 | -0.17(-0.85%) |
Sep 27, 2018 | 20.32 | 20.56 | 20.25 | 20.50 | 1,973,263 | +0.14(+0.70%) |
Sep 26, 2018 | 20.25 | 20.60 | 20.25 | 20.35 | 3,306,531 | +0.21(+1.02%) |
Sep 25, 2018 | 20.13 | 20.24 | 20.02 | 20.15 | 3,087,041 | +0.09(+0.47%) |
Sep 24, 2018 | 20.55 | 20.64 | 19.94 | 20.05 | 5,800,960 | -0.56(-2.72%) |
Sep 21, 2018 | 20.45 | 20.75 | 20.32 | 20.61 | 6,116,279 | +0.30(+1.48%) |
Sep 20, 2018 | 20.10 | 20.31 | 20.01 | 20.31 | 2,410,363 | +0.30(+1.50%) |
Sep 19, 2018 | 20.01 | 20.20 | 19.98 | 20.01 | 2,798,253 | +0.05(+0.24%) |
Sep 18, 2018 | 19.68 | 19.97 | 19.48 | 19.97 | 2,915,653 | +0.34(+1.73%) |
Sep 17, 2018 | 19.80 | 20.04 | 19.60 | 19.63 | 3,497,889 | -0.11(-0.56%) |
Sep 14, 2018 | 19.67 | 19.79 | 19.51 | 19.74 | 4,505,198 | +0.06(+0.32%) |
Sep 13, 2018 | 20.19 | 20.19 | 19.60 | 19.68 | 2,861,007 | -0.49(-2.43%) |
Sep 12, 2018 | 20.06 | 20.24 | 19.97 | 20.16 | 2,373,465 | +0.04(+0.20%) |
Sep 11, 2018 | 20.07 | 20.17 | 19.86 | 20.13 | 2,887,238 | +0.00(+0.00%) |
Sep 10, 2018 | 20.53 | 20.62 | 19.91 | 20.13 | 4,106,160 | -0.33(-1.60%) |
Sep 07, 2018 | 20.63 | 20.68 | 20.43 | 20.45 | 2,065,230 | -0.23(-1.10%) |
Sep 06, 2018 | 20.58 | 20.74 | 20.51 | 20.68 | 2,361,832 | +0.13(+0.61%) |
Sep 05, 2018 | 20.88 | 20.96 | 20.52 | 20.55 | 4,580,424 | -0.33(-1.57%) |
Sep 04, 2018 | 21.09 | 21.10 | 20.84 | 20.88 | 2,820,944 | -0.27(-1.26%) |
Aug 31, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.21(-0.99%) | |
Aug 30, 2018 | 20.62 | 21.49 | 20.56 | 21.36 | 5,460,725 | +0.80(+3.88%) |
Aug 29, 2018 | 20.31 | 21.27 | 20.11 | 20.56 | 7,130,238 | +0.16(+0.77%) |
Aug 28, 2018 | 20.77 | 20.82 | 20.38 | 20.41 | 3,701,057 | -0.38(-1.84%) |
Aug 27, 2018 | 20.80 | 20.86 | 20.64 | 20.79 | 3,088,240 | +0.10(+0.49%) |
Aug 24, 2018 | 20.62 | 20.73 | 20.52 | 20.69 | 2,829,727 | +0.13(+0.65%) |
Aug 23, 2018 | 20.77 | 20.88 | 20.49 | 20.55 | 3,374,119 | -0.20(-0.98%) |
Aug 22, 2018 | 20.82 | 21.01 | 20.66 | 20.76 | 2,215,040 | -0.13(-0.64%) |
Aug 21, 2018 | 20.71 | 20.97 | 20.71 | 20.89 | 2,792,449 | +0.23(+1.10%) |
Aug 20, 2018 | 20.74 | 20.88 | 20.60 | 20.66 | 2,769,957 | +0.02(+0.08%) |
Aug 17, 2018 | 20.59 | 20.75 | 20.55 | 20.65 | 1,887,892 | +0.04(+0.19%) |
Aug 16, 2018 | 20.52 | 20.72 | 20.51 | 20.61 | 4,474,031 | +0.18(+0.88%) |
Aug 15, 2018 | 20.41 | 20.49 | 20.25 | 20.43 | 2,926,503 | +0.03(+0.15%) |
Aug 14, 2018 | 20.16 | 20.46 | 20.13 | 20.40 | 3,014,065 | +0.30(+1.52%) |
Aug 13, 2018 | 20.16 | 20.20 | 20.02 | 20.09 | 1,884,839 | -0.12(-0.58%) |
Aug 10, 2018 | 19.98 | 20.30 | 19.94 | 20.21 | 1,958,008 | +0.18(+0.90%) |
Aug 09, 2018 | 20.11 | 20.18 | 20.01 | 20.03 | 2,629,912 | -0.05(-0.27%) |
Aug 08, 2018 | 19.97 | 20.16 | 19.85 | 20.09 | 1,931,384 | +0.06(+0.31%) |
Aug 07, 2018 | 20.05 | 20.16 | 20.00 | 20.02 | 2,601,555 | +0.02(+0.08%) |
Aug 06, 2018 | 19.81 | 20.11 | 19.81 | 20.01 | 2,504,284 | +0.20(+0.99%) |
Aug 03, 2018 | 19.71 | 19.93 | 19.70 | 19.81 | 1,916,553 | +0.14(+0.71%) |
Aug 02, 2018 | 19.44 | 19.71 | 19.41 | 19.67 | 2,030,408 | +0.17(+0.88%) |
Aug 01, 2018 | 19.70 | 19.82 | 19.47 | 19.50 | 2,831,971 | -0.16(-0.83%) |
Jul 31, 2018 | 19.62 | 19.70 | 19.45 | 19.66 | 3,425,505 | +0.07(+0.36%) |
Jul 30, 2018 | 19.45 | 19.71 | 19.43 | 19.59 | 2,332,069 | +0.16(+0.80%) |
Jul 27, 2018 | 19.87 | 19.87 | 19.40 | 19.44 | 2,837,404 | -0.40(-2.01%) |
Jul 26, 2018 | 19.62 | 19.93 | 19.55 | 19.84 | 2,927,345 | +0.20(+1.04%) |
Jul 25, 2018 | 19.53 | 19.67 | 19.43 | 19.63 | 3,143,908 | +0.07(+0.36%) |
Jul 24, 2018 | 19.25 | 19.57 | 19.11 | 19.56 | 2,870,046 | +0.34(+1.79%) |
Jul 23, 2018 | 19.08 | 19.29 | 18.99 | 19.22 | 2,408,208 | +0.15(+0.78%) |
Jul 20, 2018 | 19.07 | 19.16 | 18.94 | 19.07 | 3,104,104 | -0.01(-0.04%) |
Jul 19, 2018 | 19.06 | 19.13 | 18.96 | 19.08 | 3,175,079 | -0.02(-0.08%) |
Jul 18, 2018 | 18.73 | 19.11 | 18.63 | 19.09 | 3,308,231 | +0.36(+1.92%) |
Jul 17, 2018 | 18.69 | 18.84 | 18.57 | 18.73 | 2,924,193 | -0.02(-0.12%) |
Jul 16, 2018 | 18.73 | 18.79 | 18.53 | 18.76 | 3,651,608 | +0.05(+0.29%) |
Jul 13, 2018 | 18.84 | 18.94 | 18.67 | 18.70 | 2,802,727 | -0.10(-0.54%) |
Jul 12, 2018 | 18.83 | 18.83 | 18.67 | 18.80 | 2,445,533 | +0.08(+0.42%) |
Jul 11, 2018 | 18.45 | 18.83 | 18.37 | 18.73 | 2,984,543 | +0.16(+0.84%) |
Jul 10, 2018 | 18.53 | 18.68 | 18.47 | 18.57 | 3,611,349 | +0.06(+0.34%) |
Jul 09, 2018 | 18.41 | 18.69 | 18.36 | 18.51 | 3,483,121 | +0.13(+0.72%) |
Jul 06, 2018 | 18.47 | 18.50 | 18.28 | 18.37 | 3,101,998 | -0.04(-0.21%) |
Jul 05, 2018 | 18.30 | 18.44 | 18.09 | 18.41 | 4,079,276 | +0.14(+0.77%) |
Jul 03, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.08(+0.43%) | |
Jul 02, 2018 | 17.70 | 18.52 | 17.66 | 18.19 | 6,743,473 | +0.39(+2.20%) |
Jun 29, 2018 | 17.77 | 17.94 | 17.70 | 17.80 | 4,248,764 | +0.04(+0.22%) |
Jun 28, 2018 | 17.58 | 17.80 | 17.56 | 17.76 | 3,716,028 | +0.18(+1.02%) |
Jun 27, 2018 | 17.87 | 17.90 | 17.59 | 17.59 | 5,051,442 | -0.28(-1.57%) |
Jun 26, 2018 | 18.06 | 18.13 | 17.86 | 17.87 | 4,929,049 | -0.10(-0.57%) |
Jun 25, 2018 | 17.98 | 18.09 | 17.72 | 17.97 | 4,350,461 | -0.01(-0.04%) |
Jun 22, 2018 | 18.37 | 18.41 | 17.97 | 17.98 | 6,179,417 | -0.38(-2.04%) |
Jun 21, 2018 | 18.58 | 18.73 | 18.31 | 18.35 | 5,163,376 | -0.27(-1.43%) |
Jun 20, 2018 | 18.56 | 18.69 | 18.42 | 18.62 | 6,189,105 | +0.06(+0.33%) |
Jun 19, 2018 | 18.10 | 18.56 | 18.01 | 18.55 | 8,014,205 | +0.34(+1.87%) |
Jun 18, 2018 | 18.18 | 18.45 | 18.12 | 18.21 | 8,158,556 | -0.09(-0.46%) |
Jun 15, 2018 | 18.38 | 18.18 | 18.30 | 8,710,597 | -0.09(-0.46%) | |
Jun 14, 2018 | 18.92 | 18.95 | 18.18 | 18.38 | 13,522,893 | -0.40(-2.14%) |
Jun 13, 2018 | 18.42 | 19.12 | 18.04 | 18.79 | 39,727,368 | -4.11(-17.94%) |
Jun 12, 2018 | 23.05 | 23.06 | 22.48 | 22.89 | 10,204,277 | +0.17(+0.75%) |
Jun 11, 2018 | 22.65 | 22.85 | 22.32 | 22.72 | 4,084,751 | +0.18(+0.79%) |
Jun 08, 2018 | 22.38 | 22.65 | 22.25 | 22.55 | 3,001,273 | +0.16(+0.73%) |
Jun 07, 2018 | 22.30 | 22.48 | 22.20 | 22.38 | 3,137,531 | +0.09(+0.38%) |
Jun 06, 2018 | 22.38 | 22.30 | 2,708,002 | +0.38(+1.73%) | ||
Jun 05, 2018 | 21.80 | 21.98 | 21.66 | 21.92 | 2,399,762 | +0.09(+0.39%) |
Jun 04, 2018 | 21.66 | 21.87 | 21.55 | 21.83 | 2,477,267 | +0.26(+1.22%) |