Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.82 | 16.10 | 15.73 | 15.86 | 6,482,400 | -0.34(-2.10%) |
May 30, 2019 | 15.79 | 16.36 | 15.75 | 16.20 | 6,477,735 | +0.44(+2.79%) |
May 29, 2019 | 15.76 | 16.02 | 15.60 | 15.76 | 3,598,567 | -0.15(-0.94%) |
May 28, 2019 | 16.13 | 16.20 | 15.71 | 15.91 | 4,994,685 | -0.23(-1.43%) |
May 24, 2019 | 15.93 | 16.25 | 15.78 | 16.14 | 5,244,200 | +0.32(+2.02%) |
May 23, 2019 | 15.23 | 16.06 | 15.17 | 15.82 | 9,417,210 | +0.32(+2.06%) |
May 22, 2019 | 16.65 | 16.94 | 15.42 | 15.50 | 25,874,272 | -5.10(-24.76%) |
May 21, 2019 | 20.12 | 20.67 | 20.12 | 20.60 | 3,997,770 | +0.60(+3.00%) |
May 20, 2019 | 20.31 | 20.35 | 19.98 | 20.00 | 3,464,446 | -0.62(-3.01%) |
May 17, 2019 | 20.63 | 20.97 | 20.32 | 20.62 | 2,545,700 | -0.17(-0.82%) |
May 16, 2019 | 20.74 | 21.13 | 20.68 | 20.79 | 6,123,288 | +0.07(+0.34%) |
May 15, 2019 | 20.76 | 21.16 | 20.29 | 20.72 | 3,597,013 | -0.45(-2.13%) |
May 14, 2019 | 20.89 | 21.35 | 20.76 | 21.17 | 2,435,375 | +0.42(+2.02%) |
May 13, 2019 | 21.40 | 21.40 | 20.58 | 20.75 | 3,234,750 | -1.35(-6.11%) |
May 10, 2019 | 21.91 | 22.20 | 21.52 | 22.10 | 1,451,200 | +0.03(+0.14%) |
May 09, 2019 | 22.09 | 22.18 | 21.35 | 22.07 | 2,649,878 | -0.32(-1.43%) |
May 08, 2019 | 22.25 | 22.61 | 22.13 | 22.39 | 1,558,965 | +0.07(+0.31%) |
May 07, 2019 | 22.34 | 22.55 | 22.07 | 22.32 | 2,149,041 | -0.35(-1.54%) |
May 06, 2019 | 22.02 | 22.70 | 22.00 | 22.67 | 1,918,189 | +0.02(+0.09%) |
May 03, 2019 | 22.62 | 22.79 | 22.27 | 22.65 | 1,773,700 | +0.25(+1.12%) |
May 02, 2019 | 22.30 | 22.86 | 22.05 | 22.40 | 1,952,131 | +0.02(+0.09%) |
May 01, 2019 | 23.19 | 23.30 | 22.37 | 22.38 | 2,076,052 | -0.48(-2.10%) |
Apr 30, 2019 | 22.61 | 22.98 | 22.45 | 22.86 | 1,608,330 | +0.18(+0.79%) |
Apr 29, 2019 | 22.41 | 22.79 | 22.36 | 22.68 | 2,029,352 | +0.33(+1.48%) |
Apr 26, 2019 | 22.56 | 22.57 | 22.27 | 22.35 | 3,165,500 | -0.42(-1.84%) |
Apr 25, 2019 | 22.88 | 23.15 | 22.47 | 22.77 | 1,530,396 | -0.04(-0.18%) |
Apr 24, 2019 | 23.34 | 23.36 | 22.81 | 22.81 | 1,929,418 | -0.40(-1.72%) |
Apr 23, 2019 | 22.90 | 23.34 | 22.74 | 23.21 | 2,452,677 | +0.41(+1.80%) |
Apr 22, 2019 | 22.60 | 22.92 | 22.38 | 22.80 | 2,049,381 | +0.02(+0.09%) |
Apr 18, 2019 | 23.02 | 23.05 | 22.53 | 22.78 | 3,802,200 | -0.21(-0.91%) |
Apr 17, 2019 | 23.18 | 23.29 | 22.87 | 22.99 | 2,389,028 | +0.13(+0.57%) |
Apr 16, 2019 | 22.94 | 23.14 | 22.74 | 22.86 | 3,892,061 | +0.00(+0.00%) |
Apr 15, 2019 | 22.91 | 23.22 | 22.50 | 22.86 | 4,173,446 | -0.06(-0.26%) |
Apr 12, 2019 | 23.11 | 23.22 | 22.81 | 22.92 | 2,620,400 | -0.07(-0.30%) |
Apr 11, 2019 | 23.14 | 23.22 | 22.95 | 22.99 | 2,632,865 | -0.30(-1.29%) |
Apr 10, 2019 | 22.97 | 23.32 | 22.91 | 23.29 | 2,031,708 | +0.30(+1.30%) |
Apr 09, 2019 | 23.09 | 23.28 | 22.92 | 22.99 | 2,966,769 | -0.21(-0.91%) |
Apr 08, 2019 | 23.35 | 23.53 | 22.98 | 23.20 | 2,826,976 | +0.34(+1.49%) |
Apr 05, 2019 | 22.77 | 23.15 | 22.69 | 22.86 | 2,021,400 | +0.10(+0.44%) |
Apr 04, 2019 | 23.32 | 23.35 | 22.56 | 22.76 | 3,531,910 | -0.62(-2.65%) |
Apr 03, 2019 | 22.84 | 23.39 | 22.73 | 23.38 | 5,340,934 | +0.59(+2.59%) |
Apr 02, 2019 | 22.50 | 22.89 | 22.29 | 22.79 | 5,263,113 | +0.31(+1.38%) |
Apr 01, 2019 | 21.99 | 22.66 | 21.99 | 22.48 | 5,008,971 | +0.69(+3.17%) |
Mar 29, 2019 | 21.53 | 21.87 | 21.40 | 21.79 | 3,613,200 | +0.32(+1.49%) |
Mar 28, 2019 | 21.00 | 21.53 | 20.95 | 21.47 | 3,840,018 | +0.53(+2.53%) |
Mar 27, 2019 | 21.10 | 21.21 | 20.37 | 20.94 | 3,139,999 | -0.16(-0.76%) |
Mar 26, 2019 | 20.70 | 21.11 | 20.67 | 21.10 | 4,004,871 | +0.52(+2.53%) |
Mar 25, 2019 | 20.26 | 20.71 | 20.08 | 20.58 | 2,220,553 | +0.20(+0.98%) |
Mar 22, 2019 | 21.15 | 21.46 | 20.36 | 20.38 | 3,434,800 | -1.15(-5.34%) |
Mar 21, 2019 | 20.89 | 21.67 | 20.80 | 21.53 | 1,926,187 | +0.61(+2.92%) |
Mar 20, 2019 | 20.97 | 21.17 | 20.66 | 20.92 | 3,247,950 | -0.09(-0.43%) |
Mar 19, 2019 | 20.91 | 21.27 | 20.84 | 21.01 | 2,247,427 | +0.14(+0.67%) |
Mar 18, 2019 | 20.85 | 21.18 | 20.45 | 20.87 | 3,179,290 | -0.05(-0.24%) |
Mar 15, 2019 | 20.50 | 20.96 | 20.43 | 20.92 | 2,492,400 | +0.50(+2.45%) |
Mar 14, 2019 | 20.39 | 20.57 | 20.24 | 20.42 | 2,243,681 | -0.13(-0.63%) |
Mar 13, 2019 | 20.00 | 20.79 | 19.89 | 20.55 | 3,186,147 | +0.70(+3.53%) |
Mar 12, 2019 | 19.98 | 20.12 | 19.70 | 19.85 | 1,827,285 | -0.13(-0.65%) |
Mar 11, 2019 | 19.50 | 19.98 | 19.36 | 19.98 | 6,512,256 | +0.52(+2.67%) |
Mar 08, 2019 | 19.33 | 19.53 | 19.13 | 19.46 | 3,013,700 | -0.14(-0.71%) |
Mar 07, 2019 | 18.92 | 19.62 | 18.66 | 19.60 | 3,763,537 | +0.62(+3.27%) |
Mar 06, 2019 | 20.09 | 20.27 | 18.82 | 18.98 | 4,688,967 | -1.15(-5.71%) |
Mar 05, 2019 | 20.17 | 20.47 | 20.09 | 20.13 | 2,521,810 | -0.04(-0.20%) |
Mar 04, 2019 | 20.86 | 20.95 | 19.74 | 20.17 | 8,207,117 | -0.69(-3.31%) |
Mar 01, 2019 | 19.85 | 21.08 | 19.50 | 20.86 | 8,346,900 | +0.38(+1.86%) |
Feb 28, 2019 | 20.44 | 20.75 | 20.36 | 20.48 | 4,858,429 | +0.03(+0.15%) |
Feb 27, 2019 | 20.28 | 20.52 | 20.16 | 20.45 | 2,091,617 | +0.18(+0.89%) |
Feb 26, 2019 | 20.00 | 20.47 | 19.94 | 20.27 | 5,410,524 | +0.25(+1.25%) |
Feb 25, 2019 | 20.50 | 20.50 | 19.96 | 20.02 | 3,348,206 | +0.08(+0.40%) |
Feb 22, 2019 | 19.87 | 20.19 | 19.77 | 19.94 | 6,752,900 | +0.38(+1.94%) |
Feb 21, 2019 | 19.27 | 19.67 | 19.09 | 19.56 | 3,766,375 | +0.28(+1.45%) |
Feb 20, 2019 | 18.62 | 19.33 | 18.30 | 19.28 | 3,183,723 | -0.04(-0.21%) |
Feb 19, 2019 | 19.13 | 19.41 | 19.13 | 19.32 | 2,378,717 | +0.11(+0.57%) |
Feb 15, 2019 | 19.20 | 19.37 | 19.09 | 19.21 | 1,368,600 | +0.19(+1.00%) |
Feb 14, 2019 | 18.54 | 19.03 | 18.32 | 19.02 | 3,540,607 | -0.01(-0.05%) |
Feb 13, 2019 | 19.39 | 19.51 | 18.95 | 19.03 | 2,538,707 | -0.33(-1.70%) |
Feb 12, 2019 | 18.93 | 19.47 | 18.89 | 19.36 | 3,841,614 | +0.57(+3.03%) |
Feb 11, 2019 | 18.55 | 18.91 | 18.30 | 18.79 | 4,350,436 | +0.51(+2.79%) |
Feb 08, 2019 | 18.04 | 18.29 | 17.92 | 18.28 | 1,782,100 | +0.02(+0.11%) |
Feb 07, 2019 | 18.43 | 18.43 | 17.94 | 18.26 | 4,114,867 | -0.47(-2.51%) |
Feb 06, 2019 | 18.87 | 19.16 | 18.63 | 18.73 | 3,016,464 | -0.14(-0.74%) |
Feb 05, 2019 | 18.90 | 19.01 | 18.66 | 18.87 | 3,315,474 | +0.11(+0.59%) |
Feb 04, 2019 | 18.19 | 18.80 | 18.10 | 18.76 | 4,533,753 | +0.57(+3.13%) |
Feb 01, 2019 | 17.85 | 18.33 | 17.85 | 18.19 | 1,597,700 | +0.28(+1.56%) |
Jan 31, 2019 | 17.69 | 18.12 | 17.64 | 17.91 | 2,078,427 | +0.17(+0.96%) |
Jan 30, 2019 | 17.55 | 17.91 | 17.23 | 17.74 | 1,930,326 | +0.44(+2.54%) |
Jan 29, 2019 | 17.98 | 18.09 | 17.19 | 17.30 | 2,179,354 | -0.64(-3.57%) |
Jan 28, 2019 | 18.01 | 18.14 | 17.86 | 17.94 | 1,717,350 | -0.45(-2.45%) |
Jan 25, 2019 | 18.02 | 18.47 | 17.85 | 18.39 | 2,956,500 | +0.68(+3.84%) |
Jan 24, 2019 | 17.22 | 17.79 | 17.15 | 17.71 | 1,607,578 | +0.55(+3.21%) |
Jan 23, 2019 | 17.07 | 17.53 | 16.94 | 17.16 | 1,652,947 | +0.20(+1.18%) |
Jan 22, 2019 | 17.65 | 17.73 | 16.90 | 16.96 | 2,685,887 | -0.81(-4.56%) |
Jan 18, 2019 | 17.81 | 17.89 | 17.54 | 17.77 | 1,986,100 | +0.23(+1.31%) |
Jan 17, 2019 | 17.37 | 17.69 | 17.29 | 17.54 | 2,311,506 | +0.04(+0.23%) |
Jan 16, 2019 | 17.50 | 17.72 | 17.23 | 17.50 | 1,830,038 | -0.06(-0.34%) |
Jan 15, 2019 | 17.05 | 17.61 | 17.02 | 17.56 | 2,103,551 | +0.58(+3.42%) |
Jan 14, 2019 | 17.11 | 17.13 | 16.86 | 16.98 | 3,992,040 | -0.44(-2.53%) |
Jan 11, 2019 | 17.11 | 17.57 | 17.04 | 17.42 | 1,605,600 | +0.09(+0.52%) |
Jan 10, 2019 | 17.29 | 17.45 | 17.07 | 17.33 | 4,181,051 | -0.10(-0.57%) |
Jan 09, 2019 | 17.23 | 17.53 | 17.17 | 17.43 | 4,246,044 | +0.24(+1.40%) |
Jan 08, 2019 | 16.66 | 17.26 | 16.50 | 17.19 | 4,290,938 | +0.84(+5.14%) |
Jan 07, 2019 | 15.78 | 16.50 | 15.65 | 16.35 | 4,263,649 | +0.60(+3.81%) |
Jan 04, 2019 | 15.97 | 16.08 | 15.58 | 15.75 | 5,715,800 | +0.32(+2.07%) |
Jan 03, 2019 | 15.94 | 16.07 | 15.42 | 15.43 | 2,718,260 | -0.98(-5.97%) |
Jan 02, 2019 | 15.70 | 16.49 | 15.62 | 16.41 | 5,109,110 | +0.33(+2.05%) |
Dec 31, 2018 | 15.93 | 16.24 | 15.79 | 16.08 | 2,153,900 | +0.27(+1.71%) |
Dec 28, 2018 | 15.87 | 16.08 | 15.51 | 15.81 | 2,576,200 | +0.02(+0.13%) |
Dec 27, 2018 | 15.36 | 15.81 | 15.06 | 15.79 | 2,893,512 | +0.16(+1.02%) |
Dec 26, 2018 | 14.99 | 15.63 | 14.64 | 15.63 | 2,750,918 | +0.83(+5.61%) |
Dec 24, 2018 | 13.99 | 15.17 | 13.99 | 14.80 | 1,738,600 | -0.22(-1.46%) |
Dec 21, 2018 | 15.43 | 15.60 | 14.91 | 15.02 | 4,158,800 | -0.37(-2.40%) |
Dec 20, 2018 | 15.82 | 16.13 | 14.93 | 15.39 | 7,840,677 | -0.59(-3.69%) |
Dec 19, 2018 | 17.03 | 17.29 | 15.78 | 15.98 | 4,232,049 | -1.13(-6.60%) |
Dec 18, 2018 | 16.99 | 17.34 | 16.88 | 17.11 | 4,879,311 | +0.31(+1.85%) |
Dec 17, 2018 | 17.06 | 17.43 | 16.64 | 16.80 | 4,135,851 | -0.33(-1.93%) |
Dec 14, 2018 | 17.21 | 17.36 | 16.99 | 17.13 | 3,960,200 | -0.38(-2.17%) |
Dec 13, 2018 | 18.13 | 18.19 | 17.39 | 17.51 | 1,989,222 | -0.48(-2.67%) |
Dec 12, 2018 | 17.83 | 18.49 | 17.72 | 17.99 | 2,891,439 | +0.57(+3.27%) |
Dec 11, 2018 | 17.85 | 18.00 | 17.36 | 17.42 | 1,925,159 | -0.06(-0.34%) |
Dec 10, 2018 | 17.15 | 17.93 | 17.11 | 17.48 | 3,204,217 | +0.07(+0.40%) |
Dec 07, 2018 | 18.38 | 18.50 | 17.20 | 17.41 | 3,306,000 | -1.08(-5.84%) |
Dec 06, 2018 | 17.43 | 18.53 | 17.28 | 18.49 | 3,490,354 | +0.45(+2.49%) |
Dec 04, 2018 | 18.82 | 19.05 | 17.95 | 18.04 | 3,257,200 | -0.95(-5.00%) |
Dec 03, 2018 | 19.62 | 19.70 | 18.73 | 18.99 | 4,262,594 | +0.08(+0.42%) |
Nov 30, 2018 | 18.47 | 18.98 | 18.34 | 18.91 | 3,452,600 | +0.51(+2.77%) |
Nov 29, 2018 | 18.50 | 18.79 | 18.37 | 18.40 | 2,361,556 | -0.16(-0.86%) |
Nov 28, 2018 | 17.61 | 18.62 | 17.45 | 18.56 | 3,977,376 | +1.29(+7.47%) |
Nov 27, 2018 | 17.37 | 17.63 | 17.12 | 17.27 | 2,568,295 | -0.38(-2.15%) |
Nov 26, 2018 | 17.43 | 17.78 | 17.08 | 17.65 | 3,499,262 | +0.30(+1.73%) |
Nov 23, 2018 | 16.65 | 17.63 | 16.57 | 17.35 | 1,624,600 | +0.44(+2.60%) |
Nov 21, 2018 | 16.91 | 16.91 | 16.91 | 0 | -0.81(-4.57%) | |
Nov 20, 2018 | 16.90 | 18.72 | 16.70 | 17.72 | 8,465,835 | +0.19(+1.08%) |
Nov 19, 2018 | 19.00 | 19.01 | 17.36 | 17.53 | 7,340,070 | -1.59(-8.32%) |
Nov 16, 2018 | 19.30 | 19.51 | 18.72 | 19.12 | 3,382,100 | -0.37(-1.90%) |
Nov 15, 2018 | 19.00 | 19.64 | 18.66 | 19.49 | 3,463,993 | +0.51(+2.69%) |
Nov 14, 2018 | 19.77 | 19.97 | 18.88 | 18.98 | 3,321,138 | -0.43(-2.22%) |
Nov 13, 2018 | 19.94 | 20.09 | 19.34 | 19.41 | 2,890,040 | +0.13(+0.67%) |
Nov 12, 2018 | 20.26 | 20.30 | 19.02 | 19.28 | 3,992,540 | -1.53(-7.35%) |
Nov 09, 2018 | 21.36 | 21.47 | 20.60 | 20.81 | 3,304,600 | -0.90(-4.15%) |
Nov 08, 2018 | 22.00 | 22.23 | 21.65 | 21.71 | 2,460,126 | -0.48(-2.16%) |
Nov 07, 2018 | 21.12 | 22.50 | 20.84 | 22.19 | 3,115,822 | +1.43(+6.89%) |
Nov 06, 2018 | 20.46 | 21.02 | 20.38 | 20.76 | 4,223,041 | +0.32(+1.57%) |
Nov 05, 2018 | 20.67 | 20.70 | 20.05 | 20.44 | 1,553,633 | -0.22(-1.06%) |
Nov 02, 2018 | 20.76 | 21.08 | 20.55 | 20.66 | 2,211,800 | -0.13(-0.63%) |
Nov 01, 2018 | 20.27 | 20.91 | 19.79 | 20.79 | 2,504,971 | +0.61(+3.02%) |
Oct 31, 2018 | 19.73 | 20.67 | 19.73 | 20.18 | 3,948,927 | +0.90(+4.67%) |
Oct 30, 2018 | 18.56 | 19.38 | 18.44 | 19.28 | 3,045,591 | +0.66(+3.54%) |
Oct 29, 2018 | 19.66 | 19.92 | 18.23 | 18.62 | 4,396,382 | -0.59(-3.07%) |
Oct 26, 2018 | 20.25 | 20.36 | 18.89 | 19.21 | 6,830,200 | -1.75(-8.35%) |
Oct 25, 2018 | 20.93 | 21.15 | 20.42 | 20.96 | 3,261,229 | +0.33(+1.60%) |
Oct 24, 2018 | 22.11 | 22.27 | 20.59 | 20.63 | 2,883,997 | -1.49(-6.74%) |
Oct 23, 2018 | 21.82 | 22.22 | 21.33 | 22.12 | 2,672,689 | -0.33(-1.47%) |
Oct 22, 2018 | 22.10 | 22.65 | 21.65 | 22.45 | 1,940,035 | +0.37(+1.68%) |
Oct 19, 2018 | 22.57 | 22.75 | 21.86 | 22.08 | 2,762,500 | -0.33(-1.47%) |
Oct 18, 2018 | 23.33 | 23.59 | 22.32 | 22.41 | 3,933,976 | -1.22(-5.16%) |
Oct 17, 2018 | 23.95 | 23.99 | 23.20 | 23.63 | 3,429,835 | +0.25(+1.07%) |
Oct 16, 2018 | 22.54 | 23.41 | 22.37 | 23.38 | 2,705,517 | +1.08(+4.84%) |
Oct 15, 2018 | 22.96 | 22.96 | 22.12 | 22.30 | 3,848,636 | -0.66(-2.87%) |
Oct 12, 2018 | 22.74 | 23.24 | 22.34 | 22.96 | 4,128,000 | +1.24(+5.71%) |
Oct 11, 2018 | 21.92 | 22.28 | 21.65 | 21.72 | 4,186,614 | -0.30(-1.36%) |
Oct 10, 2018 | 23.27 | 23.44 | 21.95 | 22.02 | 5,656,582 | -1.46(-6.22%) |
Oct 09, 2018 | 23.50 | 24.40 | 23.28 | 23.48 | 2,648,020 | -0.13(-0.55%) |
Oct 08, 2018 | 24.50 | 24.67 | 23.27 | 23.61 | 3,237,716 | -1.15(-4.64%) |
Oct 05, 2018 | 25.33 | 25.70 | 24.71 | 24.76 | 3,263,500 | -0.65(-2.56%) |
Oct 04, 2018 | 25.81 | 26.00 | 25.03 | 25.41 | 1,923,587 | -0.34(-1.32%) |
Oct 03, 2018 | 26.00 | 26.15 | 25.50 | 25.75 | 5,250,594 | -0.11(-0.43%) |
Oct 02, 2018 | 25.56 | 25.96 | 25.44 | 25.86 | 2,917,715 | +0.21(+0.82%) |
Oct 01, 2018 | 25.94 | 26.35 | 25.57 | 25.65 | 3,345,980 | -0.30(-1.16%) |
Sep 28, 2018 | 26.00 | 26.33 | 25.83 | 25.95 | 1,776,900 | -0.01(-0.04%) |
Sep 27, 2018 | 26.16 | 26.39 | 25.87 | 25.96 | 2,325,232 | -0.10(-0.38%) |
Sep 26, 2018 | 27.07 | 27.07 | 26.05 | 26.06 | 2,214,925 | -0.83(-3.09%) |
Sep 25, 2018 | 26.45 | 27.14 | 26.35 | 26.89 | 2,806,937 | +0.33(+1.24%) |
Sep 24, 2018 | 26.55 | 26.89 | 26.41 | 26.56 | 2,044,053 | -0.32(-1.19%) |
Sep 21, 2018 | 27.42 | 27.59 | 26.73 | 26.88 | 5,858,000 | -0.67(-2.43%) |
Sep 20, 2018 | 27.87 | 28.07 | 27.37 | 27.55 | 2,532,206 | -0.28(-1.01%) |
Sep 19, 2018 | 28.32 | 28.87 | 27.48 | 27.83 | 3,345,339 | -0.09(-0.32%) |
Sep 18, 2018 | 27.66 | 28.24 | 27.66 | 27.92 | 1,907,311 | +0.26(+0.94%) |
Sep 17, 2018 | 28.18 | 28.46 | 27.33 | 27.66 | 3,129,972 | -0.77(-2.71%) |
Sep 14, 2018 | 28.73 | 28.99 | 28.33 | 28.43 | 2,417,600 | -0.09(-0.32%) |
Sep 13, 2018 | 28.60 | 28.99 | 28.47 | 28.52 | 1,957,383 | +0.12(+0.42%) |
Sep 12, 2018 | 28.55 | 28.61 | 27.72 | 28.40 | 2,632,476 | -0.26(-0.91%) |
Sep 11, 2018 | 28.51 | 29.14 | 28.36 | 28.66 | 2,550,042 | +0.16(+0.56%) |
Sep 10, 2018 | 28.25 | 28.82 | 28.10 | 28.50 | 2,534,628 | +0.36(+1.28%) |
Sep 07, 2018 | 27.88 | 28.69 | 27.58 | 28.14 | 2,843,900 | +0.02(+0.07%) |
Sep 06, 2018 | 27.71 | 28.20 | 27.32 | 28.12 | 3,370,118 | +0.67(+2.44%) |
Sep 05, 2018 | 27.50 | 27.60 | 26.31 | 27.45 | 4,578,776 | -0.14(-0.51%) |
Sep 04, 2018 | 26.66 | 27.71 | 26.41 | 27.59 | 3,463,239 | +0.75(+2.79%) |
Aug 31, 2018 | 26.84 | 26.84 | 26.84 | 0 | +0.02(+0.07%) | |
Aug 30, 2018 | 26.37 | 27.00 | 26.25 | 26.82 | 1,934,364 | +0.34(+1.28%) |
Aug 29, 2018 | 26.55 | 26.88 | 26.25 | 26.48 | 3,727,557 | -0.07(-0.26%) |
Aug 28, 2018 | 26.12 | 26.80 | 25.93 | 26.55 | 2,220,718 | +0.59(+2.27%) |
Aug 27, 2018 | 26.72 | 26.80 | 25.94 | 25.96 | 3,572,849 | -0.60(-2.26%) |
Aug 24, 2018 | 26.48 | 27.15 | 26.30 | 26.56 | 4,513,800 | +0.04(+0.15%) |
Aug 23, 2018 | 25.00 | 26.76 | 24.86 | 26.52 | 7,180,724 | +1.37(+5.45%) |
Aug 22, 2018 | 25.39 | 26.30 | 24.60 | 25.15 | 16,277,034 | +3.14(+14.27%) |
Aug 21, 2018 | 21.78 | 22.30 | 21.71 | 22.01 | 4,496,268 | +0.22(+1.01%) |
Aug 20, 2018 | 22.18 | 22.18 | 21.08 | 21.79 | 4,414,639 | -0.31(-1.40%) |
Aug 17, 2018 | 22.19 | 22.24 | 21.62 | 22.10 | 1,986,300 | -0.16(-0.72%) |
Aug 16, 2018 | 22.64 | 22.95 | 22.17 | 22.26 | 2,043,599 | -0.22(-0.98%) |
Aug 15, 2018 | 22.55 | 22.74 | 21.75 | 22.48 | 2,283,198 | -0.29(-1.27%) |
Aug 14, 2018 | 22.78 | 23.10 | 22.41 | 22.77 | 2,632,750 | +0.54(+2.43%) |
Aug 13, 2018 | 22.58 | 22.82 | 22.23 | 22.23 | 2,069,653 | -0.31(-1.38%) |
Aug 10, 2018 | 22.56 | 22.99 | 22.44 | 22.54 | 1,675,400 | -0.25(-1.10%) |
Aug 09, 2018 | 22.80 | 23.25 | 22.68 | 22.79 | 2,266,241 | +0.21(+0.93%) |
Aug 08, 2018 | 22.36 | 22.68 | 22.20 | 22.58 | 1,722,829 | +0.30(+1.35%) |
Aug 07, 2018 | 22.54 | 22.81 | 22.17 | 22.28 | 1,395,973 | -0.13(-0.58%) |
Aug 06, 2018 | 21.99 | 22.48 | 21.90 | 22.41 | 1,373,771 | +0.39(+1.77%) |
Aug 03, 2018 | 22.38 | 22.53 | 21.91 | 22.02 | 1,650,800 | -0.41(-1.83%) |
Aug 02, 2018 | 21.66 | 22.59 | 21.66 | 22.43 | 2,460,420 | +0.67(+3.08%) |
Aug 01, 2018 | 21.77 | 22.02 | 21.61 | 21.76 | 1,723,764 | +0.10(+0.46%) |
Jul 31, 2018 | 21.83 | 22.20 | 21.36 | 21.66 | 3,204,391 | -0.17(-0.78%) |
Jul 30, 2018 | 22.65 | 22.78 | 21.22 | 21.83 | 3,109,288 | -0.89(-3.92%) |
Jul 27, 2018 | 23.65 | 23.78 | 22.47 | 22.72 | 1,962,000 | -0.63(-2.70%) |
Jul 26, 2018 | 22.97 | 23.53 | 22.64 | 23.35 | 1,727,211 | +0.25(+1.08%) |
Jul 25, 2018 | 22.67 | 23.20 | 22.35 | 23.10 | 2,348,959 | +0.40(+1.76%) |
Jul 24, 2018 | 23.98 | 24.07 | 22.61 | 22.70 | 2,249,235 | -1.10(-4.62%) |
Jul 23, 2018 | 23.97 | 23.41 | 23.80 | 2,272,473 | -0.24(-1.00%) | |
Jul 20, 2018 | 24.32 | 24.49 | 24.01 | 24.04 | 1,758,801 | -0.14(-0.58%) |
Jul 19, 2018 | 24.20 | 24.42 | 24.08 | 24.18 | 1,166,761 | -0.02(-0.08%) |
Jul 18, 2018 | 24.47 | 24.52 | 24.13 | 24.20 | 1,869,371 | -0.23(-0.94%) |
Jul 17, 2018 | 24.00 | 24.50 | 23.88 | 24.43 | 1,663,110 | +0.32(+1.33%) |
Jul 16, 2018 | 24.24 | 24.40 | 23.98 | 24.11 | 1,441,149 | -0.06(-0.25%) |
Jul 13, 2018 | 24.32 | 24.55 | 23.99 | 24.17 | 2,156,370 | -0.20(-0.82%) |
Jul 12, 2018 | 23.93 | 24.43 | 23.74 | 24.37 | 2,029,738 | +0.59(+2.48%) |
Jul 11, 2018 | 23.70 | 23.87 | 23.38 | 23.78 | 1,689,262 | -0.27(-1.12%) |
Jul 10, 2018 | 23.80 | 24.50 | 23.78 | 24.05 | 2,523,505 | -0.05(-0.21%) |
Jul 09, 2018 | 24.50 | 24.78 | 24.03 | 24.10 | 3,158,164 | -0.31(-1.27%) |
Jul 06, 2018 | 23.94 | 24.48 | 23.69 | 24.41 | 2,684,049 | +0.44(+1.84%) |
Jul 05, 2018 | 24.05 | 24.05 | 23.35 | 23.97 | 5,019,566 | +0.09(+0.38%) |
Jul 03, 2018 | 23.88 | 23.88 | 23.88 | 0 | -0.17(-0.71%) | |
Jul 02, 2018 | 23.63 | 24.08 | 22.87 | 24.05 | 2,774,023 | +0.17(+0.71%) |
Jun 29, 2018 | 23.77 | 24.20 | 23.76 | 23.88 | 2,787,861 | +0.21(+0.89%) |
Jun 28, 2018 | 23.02 | 23.82 | 22.99 | 23.67 | 2,466,736 | +0.69(+3.00%) |
Jun 27, 2018 | 23.50 | 23.73 | 22.94 | 22.98 | 1,934,062 | -0.50(-2.13%) |
Jun 26, 2018 | 23.08 | 23.50 | 22.71 | 23.48 | 3,734,161 | +0.48(+2.09%) |
Jun 25, 2018 | 23.66 | 23.66 | 22.56 | 23.00 | 4,617,623 | -0.82(-3.44%) |
Jun 22, 2018 | 24.20 | 24.25 | 23.48 | 23.82 | 12,828,966 | -0.21(-0.87%) |
Jun 21, 2018 | 24.11 | 24.35 | 23.57 | 24.03 | 2,797,945 | -0.16(-0.66%) |
Jun 20, 2018 | 24.56 | 24.89 | 24.10 | 24.19 | 2,706,248 | -0.27(-1.10%) |
Jun 19, 2018 | 24.63 | 24.91 | 24.11 | 24.46 | 3,627,374 | -0.44(-1.77%) |
Jun 18, 2018 | 24.83 | 24.96 | 23.64 | 24.90 | 4,765,699 | -0.15(-0.60%) |
Jun 15, 2018 | 25.51 | 25.39 | 25.05 | 3,723,638 | -0.34(-1.34%) | |
Jun 14, 2018 | 25.28 | 25.62 | 25.15 | 25.39 | 3,665,417 | +0.24(+0.95%) |
Jun 13, 2018 | 25.08 | 25.58 | 24.85 | 25.15 | 4,357,866 | +0.13(+0.52%) |
Jun 12, 2018 | 24.72 | 25.29 | 24.66 | 25.02 | 4,137,858 | +0.34(+1.38%) |
Jun 11, 2018 | 24.48 | 24.80 | 24.10 | 24.68 | 4,159,831 | +0.20(+0.82%) |
Jun 08, 2018 | 23.91 | 24.93 | 23.87 | 24.48 | 5,440,510 | +0.38(+1.58%) |
Jun 07, 2018 | 23.75 | 24.22 | 23.74 | 24.10 | 5,542,611 | +0.48(+2.03%) |
Jun 06, 2018 | 23.62 | 4,887,181 | +0.39(+1.68%) | |||
Jun 05, 2018 | 22.90 | 23.26 | 22.84 | 23.23 | 5,546,644 | +0.31(+1.35%) |
Jun 04, 2018 | 22.72 | 22.92 | 22.29 | 22.92 | 5,557,462 | +0.37(+1.64%) |