Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.35 | 19.50 | 19.28 | 19.35 | 7,446,528 | -0.18(-0.94%) |
May 30, 2019 | 19.28 | 19.60 | 19.25 | 19.54 | 11,679,120 | +0.24(+1.26%) |
May 29, 2019 | 19.15 | 19.32 | 19.00 | 19.30 | 8,280,332 | -0.06(-0.30%) |
May 28, 2019 | 19.80 | 19.85 | 19.33 | 19.35 | 9,292,966 | -0.45(-2.26%) |
May 24, 2019 | 20.00 | 20.05 | 19.69 | 19.80 | 8,320,458 | -0.01(-0.07%) |
May 23, 2019 | 20.03 | 20.03 | 19.49 | 19.82 | 16,368,244 | -0.45(-2.24%) |
May 22, 2019 | 20.40 | 20.46 | 20.01 | 20.27 | 10,243,876 | -0.19(-0.93%) |
May 21, 2019 | 20.19 | 20.51 | 20.18 | 20.46 | 8,516,790 | +0.32(+1.57%) |
May 20, 2019 | 20.23 | 20.23 | 20.00 | 20.15 | 7,769,768 | -0.03(-0.15%) |
May 17, 2019 | 20.16 | 20.35 | 20.13 | 20.18 | 8,636,119 | -0.10(-0.47%) |
May 16, 2019 | 20.47 | 20.47 | 20.21 | 20.27 | 7,911,629 | -0.06(-0.29%) |
May 15, 2019 | 20.10 | 20.44 | 20.05 | 20.33 | 7,008,663 | +0.17(+0.84%) |
May 14, 2019 | 20.09 | 20.37 | 20.05 | 20.16 | 5,526,834 | +0.18(+0.88%) |
May 13, 2019 | 20.07 | 20.12 | 19.77 | 19.99 | 8,577,159 | -0.23(-1.13%) |
May 10, 2019 | 19.77 | 20.25 | 19.73 | 20.21 | 7,469,562 | +0.43(+2.19%) |
May 09, 2019 | 19.78 | 19.88 | 19.54 | 19.78 | 7,668,102 | -0.10(-0.48%) |
May 08, 2019 | 20.12 | 20.25 | 19.86 | 19.88 | 9,611,558 | -0.32(-1.56%) |
May 07, 2019 | 19.99 | 20.20 | 19.91 | 20.19 | 8,753,777 | +0.10(+0.51%) |
May 06, 2019 | 20.11 | 20.33 | 20.05 | 20.09 | 8,331,585 | -0.15(-0.76%) |
May 03, 2019 | 20.37 | 20.52 | 20.24 | 20.24 | 9,734,119 | +0.10(+0.47%) |
May 02, 2019 | 20.49 | 20.57 | 20.03 | 20.15 | 14,879,738 | -0.38(-1.86%) |
May 01, 2019 | 20.80 | 20.89 | 20.53 | 20.53 | 11,331,609 | -0.26(-1.24%) |
Apr 30, 2019 | 20.87 | 20.89 | 20.57 | 20.79 | 10,891,287 | +0.03(+0.14%) |
Apr 29, 2019 | 20.88 | 20.90 | 20.75 | 20.76 | 4,994,627 | -0.15(-0.70%) |
Apr 26, 2019 | 20.80 | 20.90 | 20.69 | 20.90 | 7,688,726 | +0.01(+0.07%) |
Apr 25, 2019 | 21.01 | 21.02 | 20.80 | 20.89 | 6,678,720 | -0.15(-0.73%) |
Apr 24, 2019 | 21.16 | 21.17 | 20.98 | 21.04 | 5,896,586 | -0.10(-0.49%) |
Apr 23, 2019 | 21.20 | 21.20 | 20.93 | 21.15 | 7,403,035 | +0.04(+0.21%) |
Apr 22, 2019 | 20.93 | 21.12 | 20.83 | 21.10 | 5,640,953 | +0.32(+1.55%) |
Apr 18, 2019 | 20.79 | 20.82 | 20.59 | 20.78 | 8,310,372 | -0.05(-0.25%) |
Apr 17, 2019 | 21.12 | 21.19 | 20.82 | 20.83 | 6,478,098 | -0.18(-0.84%) |
Apr 16, 2019 | 20.95 | 21.06 | 20.79 | 21.01 | 5,478,598 | +0.07(+0.35%) |
Apr 15, 2019 | 21.15 | 21.19 | 20.76 | 20.93 | 7,441,609 | -0.30(-1.42%) |
Apr 12, 2019 | 21.29 | 21.35 | 21.14 | 21.23 | 6,899,300 | +0.13(+0.63%) |
Apr 11, 2019 | 20.99 | 21.12 | 20.88 | 21.10 | 6,172,518 | +0.07(+0.35%) |
Apr 10, 2019 | 21.19 | 21.25 | 20.98 | 21.03 | 7,624,152 | -0.04(-0.17%) |
Apr 09, 2019 | 21.18 | 21.19 | 20.96 | 21.06 | 8,801,659 | -0.21(-1.00%) |
Apr 08, 2019 | 21.42 | 21.48 | 21.16 | 21.28 | 8,313,877 | -0.08(-0.38%) |
Apr 05, 2019 | 21.13 | 21.46 | 21.12 | 21.36 | 7,736,021 | +0.21(+1.01%) |
Apr 04, 2019 | 21.25 | 21.25 | 21.06 | 21.15 | 5,905,211 | -0.07(-0.31%) |
Apr 03, 2019 | 21.68 | 21.68 | 21.13 | 21.21 | 9,098,495 | -0.32(-1.50%) |
Apr 02, 2019 | 21.44 | 21.60 | 21.38 | 21.53 | 11,182,997 | +0.06(+0.27%) |
Apr 01, 2019 | 21.19 | 21.50 | 21.03 | 21.48 | 11,326,904 | +0.40(+1.91%) |
Mar 29, 2019 | 21.24 | 21.28 | 20.92 | 21.07 | 7,627,802 | +0.04(+0.21%) |
Mar 28, 2019 | 20.78 | 21.06 | 20.77 | 21.03 | 7,330,690 | +0.12(+0.60%) |
Mar 27, 2019 | 20.79 | 21.03 | 20.40 | 20.90 | 8,626,228 | -0.09(-0.42%) |
Mar 26, 2019 | 21.26 | 21.41 | 20.87 | 20.99 | 11,428,754 | -0.07(-0.31%) |
Mar 25, 2019 | 20.87 | 21.12 | 20.67 | 21.06 | 12,174,316 | +0.17(+0.81%) |
Mar 22, 2019 | 21.07 | 21.10 | 20.83 | 20.89 | 10,834,845 | -0.34(-1.59%) |
Mar 21, 2019 | 20.80 | 21.31 | 20.73 | 21.23 | 12,455,611 | +0.43(+2.05%) |
Mar 20, 2019 | 20.66 | 20.94 | 20.54 | 20.80 | 11,834,094 | +0.18(+0.89%) |
Mar 19, 2019 | 20.47 | 20.87 | 20.40 | 20.62 | 13,668,201 | +0.23(+1.12%) |
Mar 18, 2019 | 20.31 | 20.42 | 20.16 | 20.39 | 10,235,979 | +0.17(+0.83%) |
Mar 15, 2019 | 20.21 | 20.32 | 20.17 | 20.22 | 12,371,309 | -0.12(-0.61%) |
Mar 14, 2019 | 20.32 | 20.43 | 20.27 | 20.35 | 5,096,407 | +0.02(+0.11%) |
Mar 13, 2019 | 20.32 | 20.40 | 20.21 | 20.32 | 6,633,726 | +0.12(+0.62%) |
Mar 12, 2019 | 20.12 | 20.35 | 20.10 | 20.20 | 6,678,348 | +0.12(+0.62%) |
Mar 11, 2019 | 19.86 | 20.12 | 19.86 | 20.07 | 8,196,756 | +0.32(+1.60%) |
Mar 08, 2019 | 19.62 | 19.79 | 19.37 | 19.76 | 7,194,381 | -0.01(-0.04%) |
Mar 07, 2019 | 19.82 | 19.85 | 19.69 | 19.77 | 11,701,782 | -0.02(-0.11%) |
Mar 06, 2019 | 19.78 | 19.86 | 19.62 | 19.79 | 8,354,501 | -0.07(-0.33%) |
Mar 05, 2019 | 19.85 | 19.87 | 19.64 | 19.85 | 7,594,091 | +0.03(+0.15%) |
Mar 04, 2019 | 19.87 | 19.93 | 19.56 | 19.82 | 10,034,294 | -0.02(-0.11%) |
Mar 01, 2019 | 19.38 | 19.85 | 19.35 | 19.85 | 15,094,466 | +0.54(+2.77%) |
Feb 28, 2019 | 19.61 | 19.63 | 19.27 | 19.31 | 11,940,080 | -0.29(-1.48%) |
Feb 27, 2019 | 19.53 | 19.68 | 19.35 | 19.60 | 6,399,823 | +0.09(+0.44%) |
Feb 26, 2019 | 19.82 | 19.93 | 19.49 | 19.51 | 10,053,629 | -0.27(-1.39%) |
Feb 25, 2019 | 19.56 | 19.82 | 19.56 | 19.79 | 9,033,124 | +0.17(+0.89%) |
Feb 22, 2019 | 19.72 | 19.81 | 19.59 | 19.61 | 9,256,623 | +0.04(+0.18%) |
Feb 21, 2019 | 19.75 | 19.77 | 19.48 | 19.58 | 10,527,474 | -0.21(-1.06%) |
Feb 20, 2019 | 19.86 | 19.92 | 19.75 | 19.79 | 7,409,016 | -0.05(-0.26%) |
Feb 19, 2019 | 19.66 | 19.96 | 19.61 | 19.84 | 9,864,703 | +0.11(+0.55%) |
Feb 15, 2019 | 19.68 | 19.85 | 19.57 | 19.73 | 15,364,678 | +0.30(+1.53%) |
Feb 14, 2019 | 19.38 | 19.55 | 19.22 | 19.43 | 15,215,196 | -0.12(-0.63%) |
Feb 13, 2019 | 19.45 | 19.72 | 19.43 | 19.56 | 12,757,935 | +0.22(+1.12%) |
Feb 12, 2019 | 19.54 | 19.58 | 19.22 | 19.34 | 13,945,439 | +0.01(+0.04%) |
Feb 11, 2019 | 19.35 | 19.41 | 19.25 | 19.33 | 13,501,350 | -0.12(-0.60%) |
Feb 08, 2019 | 19.27 | 19.45 | 18.97 | 19.45 | 10,721,578 | +0.14(+0.75%) |
Feb 07, 2019 | 19.47 | 19.56 | 19.08 | 19.30 | 9,296,375 | -0.27(-1.40%) |
Feb 06, 2019 | 19.64 | 19.78 | 19.55 | 19.58 | 8,131,668 | -0.21(-1.06%) |
Feb 05, 2019 | 19.72 | 19.85 | 19.66 | 19.79 | 7,004,276 | -0.01(-0.07%) |
Feb 04, 2019 | 19.72 | 19.81 | 19.53 | 19.80 | 7,396,024 | -0.04(-0.22%) |
Feb 01, 2019 | 19.57 | 19.90 | 19.43 | 19.85 | 13,397,584 | +0.36(+1.86%) |
Jan 31, 2019 | 19.66 | 19.66 | 19.38 | 19.48 | 14,280,434 | -0.07(-0.33%) |
Jan 30, 2019 | 19.39 | 19.62 | 19.31 | 19.55 | 8,667,169 | +0.25(+1.27%) |
Jan 29, 2019 | 19.32 | 19.39 | 19.14 | 19.30 | 8,403,025 | +0.07(+0.38%) |
Jan 28, 2019 | 19.05 | 19.25 | 18.96 | 19.23 | 10,352,423 | -0.07(-0.34%) |
Jan 25, 2019 | 19.32 | 19.51 | 19.15 | 19.30 | 13,299,174 | +0.12(+0.64%) |
Jan 24, 2019 | 18.71 | 19.35 | 18.62 | 19.17 | 13,253,684 | +0.49(+2.63%) |
Jan 23, 2019 | 19.04 | 19.07 | 18.49 | 18.68 | 9,889,640 | -0.25(-1.30%) |
Jan 22, 2019 | 18.92 | 19.04 | 18.86 | 18.93 | 13,049,465 | -0.17(-0.91%) |
Jan 18, 2019 | 19.09 | 19.25 | 18.98 | 19.10 | 15,430,193 | +0.17(+0.92%) |
Jan 17, 2019 | 18.51 | 18.99 | 18.50 | 18.93 | 12,571,350 | +0.22(+1.16%) |
Jan 16, 2019 | 18.83 | 18.88 | 18.63 | 18.71 | 11,982,547 | +0.30(+1.61%) |
Jan 15, 2019 | 18.37 | 18.59 | 18.31 | 18.41 | 8,237,114 | +0.10(+0.55%) |
Jan 14, 2019 | 17.96 | 18.38 | 17.96 | 18.31 | 11,323,732 | +0.20(+1.08%) |
Jan 11, 2019 | 18.03 | 18.28 | 17.96 | 18.12 | 12,887,704 | -0.08(-0.44%) |
Jan 10, 2019 | 18.09 | 18.23 | 17.99 | 18.20 | 13,599,476 | +0.00(+0.00%) |
Jan 09, 2019 | 18.17 | 18.29 | 18.05 | 18.20 | 14,266,000 | +0.20(+1.13%) |
Jan 08, 2019 | 17.72 | 18.11 | 17.62 | 17.99 | 17,687,824 | +0.52(+2.98%) |
Jan 07, 2019 | 17.14 | 17.55 | 17.00 | 17.47 | 15,706,610 | +0.43(+2.55%) |
Jan 04, 2019 | 16.60 | 17.05 | 16.55 | 17.04 | 12,400,491 | +0.68(+4.16%) |
Jan 03, 2019 | 16.32 | 16.56 | 16.20 | 16.36 | 14,256,594 | +0.14(+0.85%) |
Jan 02, 2019 | 15.77 | 16.34 | 15.58 | 16.22 | 16,742,178 | +0.27(+1.68%) |
Dec 31, 2018 | 15.53 | 15.96 | 15.33 | 15.95 | 18,744,758 | +0.41(+2.65%) |
Dec 28, 2018 | 15.65 | 15.74 | 15.32 | 15.54 | 18,556,784 | +0.01(+0.09%) |
Dec 27, 2018 | 15.48 | 15.59 | 14.77 | 15.53 | 22,919,146 | -0.15(-0.97%) |
Dec 26, 2018 | 15.00 | 15.69 | 14.73 | 15.68 | 18,621,606 | +0.79(+5.30%) |
Dec 24, 2018 | 15.55 | 15.67 | 14.89 | 14.89 | 9,622,205 | -0.87(-5.51%) |
Dec 21, 2018 | 15.79 | 16.20 | 15.63 | 15.76 | 26,747,484 | -0.04(-0.27%) |
Dec 20, 2018 | 16.01 | 16.29 | 15.59 | 15.80 | 20,913,966 | -0.35(-2.15%) |
Dec 19, 2018 | 16.28 | 16.70 | 16.00 | 16.15 | 20,050,932 | -0.07(-0.45%) |
Dec 18, 2018 | 16.60 | 16.83 | 16.11 | 16.22 | 17,338,262 | -0.41(-2.44%) |
Dec 17, 2018 | 16.89 | 17.18 | 16.48 | 16.63 | 14,152,654 | -0.34(-2.00%) |
Dec 14, 2018 | 17.11 | 17.27 | 16.89 | 16.97 | 9,889,101 | -0.30(-1.72%) |
Dec 13, 2018 | 17.26 | 17.40 | 17.09 | 17.26 | 14,029,136 | +0.01(+0.04%) |
Dec 12, 2018 | 17.26 | 17.58 | 17.10 | 17.26 | 15,434,926 | +0.19(+1.09%) |
Dec 11, 2018 | 17.38 | 17.47 | 16.93 | 17.07 | 15,880,738 | -0.11(-0.62%) |
Dec 10, 2018 | 17.26 | 17.31 | 16.93 | 17.18 | 15,308,521 | -0.29(-1.63%) |
Dec 07, 2018 | 17.68 | 17.81 | 17.42 | 17.46 | 14,106,004 | -0.04(-0.20%) |
Dec 06, 2018 | 17.62 | 17.63 | 16.97 | 17.50 | 21,114,854 | -0.37(-2.08%) |
Dec 04, 2018 | 18.39 | 18.53 | 17.85 | 17.87 | 11,563,438 | -0.46(-2.53%) |
Dec 03, 2018 | 18.34 | 18.41 | 18.06 | 18.33 | 12,104,671 | +0.27(+1.50%) |
Nov 30, 2018 | 18.14 | 18.29 | 18.01 | 18.06 | 14,531,891 | -0.17(-0.94%) |
Nov 29, 2018 | 18.16 | 18.43 | 18.11 | 18.23 | 12,410,688 | +0.16(+0.87%) |
Nov 28, 2018 | 17.85 | 18.13 | 17.60 | 18.08 | 15,785,418 | +0.25(+1.40%) |
Nov 27, 2018 | 17.69 | 17.96 | 17.64 | 17.83 | 13,484,164 | +0.13(+0.73%) |
Nov 26, 2018 | 17.61 | 17.84 | 17.52 | 17.70 | 15,497,410 | +0.19(+1.10%) |
Nov 23, 2018 | 17.48 | 17.76 | 17.48 | 17.51 | 6,828,773 | -0.35(-1.96%) |
Nov 21, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.27(+1.54%) | |
Nov 20, 2018 | 17.91 | 17.95 | 17.46 | 17.58 | 15,379,838 | -0.49(-2.68%) |
Nov 19, 2018 | 17.80 | 18.19 | 17.78 | 18.07 | 16,077,976 | +0.14(+0.80%) |
Nov 16, 2018 | 17.89 | 18.00 | 17.70 | 17.93 | 12,118,017 | +0.09(+0.52%) |
Nov 15, 2018 | 17.62 | 17.88 | 17.49 | 17.83 | 14,836,445 | +0.18(+1.01%) |
Nov 14, 2018 | 17.66 | 17.73 | 17.36 | 17.66 | 12,719,873 | +0.31(+1.77%) |
Nov 13, 2018 | 17.70 | 17.90 | 17.31 | 17.35 | 10,279,878 | -0.36(-2.05%) |
Nov 12, 2018 | 18.12 | 18.13 | 17.70 | 17.71 | 15,627,675 | -0.36(-1.97%) |
Nov 09, 2018 | 18.01 | 18.16 | 17.84 | 18.07 | 9,392,367 | -0.16(-0.86%) |
Nov 08, 2018 | 18.75 | 18.91 | 18.15 | 18.23 | 14,545,859 | -0.66(-3.51%) |
Nov 07, 2018 | 18.66 | 18.93 | 18.52 | 18.89 | 16,409,823 | +0.53(+2.88%) |
Nov 06, 2018 | 18.38 | 18.48 | 18.09 | 18.36 | 8,419,233 | +0.01(+0.08%) |
Nov 05, 2018 | 18.47 | 18.47 | 17.88 | 18.35 | 15,431,912 | +0.10(+0.55%) |
Nov 02, 2018 | 18.46 | 18.56 | 18.04 | 18.25 | 15,139,880 | -0.12(-0.66%) |
Nov 01, 2018 | 17.70 | 18.42 | 17.64 | 18.37 | 20,224,146 | +1.01(+5.84%) |
Oct 31, 2018 | 17.47 | 17.58 | 17.28 | 17.36 | 14,472,926 | +0.09(+0.54%) |
Oct 30, 2018 | 17.10 | 17.31 | 16.79 | 17.26 | 14,834,331 | +0.12(+0.71%) |
Oct 29, 2018 | 17.46 | 17.71 | 16.95 | 17.14 | 17,936,000 | -0.21(-1.19%) |
Oct 26, 2018 | 17.72 | 17.73 | 17.12 | 17.35 | 20,970,946 | -0.50(-2.80%) |
Oct 25, 2018 | 18.14 | 18.20 | 17.74 | 17.85 | 13,546,163 | -0.17(-0.95%) |
Oct 24, 2018 | 18.48 | 18.56 | 18.00 | 18.02 | 14,959,537 | -0.46(-2.47%) |
Oct 23, 2018 | 18.52 | 18.60 | 17.98 | 18.48 | 13,574,957 | -0.27(-1.45%) |
Oct 22, 2018 | 19.06 | 19.15 | 18.72 | 18.75 | 10,267,935 | -0.33(-1.72%) |
Oct 19, 2018 | 19.06 | 19.36 | 19.05 | 19.07 | 12,179,699 | +0.06(+0.34%) |
Oct 18, 2018 | 19.07 | 19.48 | 18.99 | 19.01 | 8,562,759 | -0.16(-0.86%) |
Oct 17, 2018 | 19.25 | 19.34 | 18.95 | 19.17 | 8,213,345 | -0.04(-0.22%) |
Oct 16, 2018 | 19.18 | 19.35 | 19.06 | 19.22 | 12,173,167 | +0.12(+0.63%) |
Oct 15, 2018 | 19.05 | 19.27 | 18.97 | 19.10 | 9,522,028 | +0.06(+0.34%) |
Oct 12, 2018 | 19.20 | 19.25 | 18.72 | 19.03 | 11,690,167 | +0.06(+0.34%) |
Oct 11, 2018 | 19.37 | 19.40 | 18.68 | 18.97 | 22,402,610 | -0.44(-2.24%) |
Oct 10, 2018 | 19.78 | 19.89 | 19.37 | 19.40 | 16,517,712 | -0.31(-1.56%) |
Oct 09, 2018 | 19.77 | 19.77 | 19.50 | 19.71 | 12,692,302 | -0.04(-0.22%) |
Oct 08, 2018 | 19.64 | 19.82 | 19.62 | 19.75 | 15,949,513 | +0.05(+0.25%) |
Oct 05, 2018 | 19.81 | 19.87 | 19.64 | 19.70 | 9,636,011 | -0.11(-0.54%) |
Oct 04, 2018 | 19.99 | 20.04 | 19.75 | 19.81 | 13,000,203 | -0.15(-0.75%) |
Oct 03, 2018 | 19.88 | 20.11 | 19.71 | 19.96 | 11,599,253 | +0.24(+1.19%) |
Oct 02, 2018 | 19.76 | 19.90 | 19.66 | 19.72 | 11,896,573 | -0.01(-0.04%) |
Oct 01, 2018 | 19.51 | 19.77 | 19.40 | 19.73 | 10,776,907 | +0.34(+1.73%) |
Sep 28, 2018 | 19.40 | 19.60 | 19.34 | 19.40 | 12,234,932 | -0.05(-0.26%) |
Sep 27, 2018 | 19.42 | 19.50 | 19.34 | 19.45 | 12,238,570 | +0.11(+0.59%) |
Sep 26, 2018 | 19.37 | 19.55 | 19.31 | 19.33 | 11,707,087 | -0.11(-0.59%) |
Sep 25, 2018 | 19.70 | 19.79 | 19.28 | 19.45 | 18,985,936 | -0.21(-1.09%) |
Sep 24, 2018 | 19.94 | 20.04 | 19.58 | 19.66 | 15,971,799 | -0.23(-1.15%) |
Sep 21, 2018 | 20.21 | 20.21 | 19.82 | 19.89 | 34,769,940 | -0.26(-1.31%) |
Sep 20, 2018 | 20.22 | 20.28 | 20.02 | 20.15 | 15,594,946 | +0.04(+0.21%) |
Sep 19, 2018 | 20.17 | 20.17 | 19.97 | 20.11 | 12,778,090 | +0.07(+0.36%) |
Sep 18, 2018 | 20.13 | 20.36 | 19.96 | 20.04 | 13,811,146 | -0.11(-0.53%) |
Sep 17, 2018 | 20.08 | 20.39 | 20.04 | 20.14 | 22,417,440 | +0.11(+0.53%) |
Sep 14, 2018 | 20.08 | 20.18 | 19.89 | 20.04 | 12,172,689 | -0.07(-0.35%) |
Sep 13, 2018 | 20.21 | 20.31 | 19.97 | 20.11 | 16,431,896 | -0.14(-0.70%) |
Sep 12, 2018 | 20.42 | 20.49 | 20.10 | 20.25 | 16,530,942 | -0.13(-0.63%) |
Sep 11, 2018 | 20.28 | 20.55 | 20.22 | 20.38 | 11,353,653 | +0.04(+0.18%) |
Sep 10, 2018 | 20.49 | 20.69 | 20.30 | 20.34 | 17,945,524 | -0.04(-0.21%) |
Sep 07, 2018 | 20.20 | 20.41 | 20.17 | 20.39 | 10,920,822 | +0.06(+0.28%) |
Sep 06, 2018 | 20.79 | 20.81 | 20.21 | 20.33 | 13,769,645 | -0.45(-2.16%) |
Sep 05, 2018 | 20.57 | 20.79 | 20.36 | 20.78 | 19,717,710 | +0.19(+0.92%) |
Sep 04, 2018 | 20.86 | 20.91 | 20.50 | 20.59 | 12,313,852 | -0.27(-1.32%) |
Aug 31, 2018 | 20.86 | 20.86 | 20.86 | 0 | -0.06(-0.30%) | |
Aug 30, 2018 | 21.06 | 21.09 | 20.82 | 20.93 | 8,610,013 | -0.16(-0.77%) |
Aug 29, 2018 | 21.21 | 21.29 | 20.98 | 21.09 | 9,520,695 | -0.12(-0.56%) |
Aug 28, 2018 | 21.31 | 21.49 | 21.10 | 21.21 | 17,674,696 | -0.17(-0.79%) |
Aug 27, 2018 | 21.11 | 21.39 | 21.00 | 21.38 | 13,548,250 | +0.17(+0.80%) |
Aug 24, 2018 | 21.30 | 21.44 | 21.10 | 21.21 | 8,221,332 | -0.01(-0.03%) |
Aug 23, 2018 | 21.47 | 21.53 | 21.16 | 21.22 | 9,693,148 | -0.28(-1.31%) |
Aug 22, 2018 | 21.58 | 21.60 | 21.40 | 21.50 | 9,284,922 | -0.02(-0.10%) |
Aug 21, 2018 | 21.52 | 21.89 | 21.48 | 21.52 | 17,898,246 | +0.07(+0.33%) |
Aug 20, 2018 | 21.47 | 21.53 | 21.25 | 21.45 | 14,114,431 | -0.04(-0.16%) |
Aug 17, 2018 | 21.18 | 21.55 | 21.16 | 21.48 | 22,791,084 | +0.32(+1.53%) |
Aug 16, 2018 | 21.41 | 21.48 | 21.11 | 21.16 | 27,559,878 | +0.01(+0.03%) |
Aug 15, 2018 | 21.26 | 21.30 | 20.84 | 21.15 | 21,637,114 | -0.22(-1.02%) |
Aug 14, 2018 | 21.69 | 21.77 | 20.95 | 21.37 | 32,817,786 | -0.27(-1.24%) |
Aug 13, 2018 | 22.44 | 22.54 | 21.52 | 21.64 | 32,844,710 | -0.78(-3.46%) |
Aug 10, 2018 | 22.37 | 22.60 | 22.18 | 22.42 | 172,468,288 | +0.00(+0.00%) |
Aug 09, 2018 | 22.27 | 22.72 | 22.26 | 22.42 | 34,189,520 | +0.17(+0.76%) |
Aug 08, 2018 | 22.16 | 22.31 | 22.08 | 22.25 | 17,700,664 | -0.01(-0.06%) |
Aug 07, 2018 | 22.32 | 22.68 | 22.22 | 22.26 | 29,491,842 | +0.16(+0.73%) |
Aug 06, 2018 | 21.96 | 22.18 | 21.91 | 22.10 | 14,767,407 | +0.14(+0.64%) |
Aug 03, 2018 | 21.84 | 22.01 | 21.71 | 21.96 | 12,693,576 | +0.11(+0.52%) |
Aug 02, 2018 | 21.29 | 22.12 | 20.76 | 21.84 | 25,075,138 | +0.64(+3.03%) |
Aug 01, 2018 | 20.90 | 21.24 | 20.72 | 21.20 | 12,898,819 | +0.23(+1.08%) |
Jul 31, 2018 | 20.88 | 21.09 | 20.64 | 20.98 | 17,723,894 | +0.13(+0.61%) |
Jul 30, 2018 | 20.67 | 20.86 | 20.57 | 20.85 | 10,008,339 | +0.33(+1.62%) |
Jul 27, 2018 | 20.62 | 20.88 | 20.40 | 20.52 | 12,308,101 | -0.25(-1.22%) |
Jul 26, 2018 | 20.72 | 20.83 | 20.53 | 20.77 | 9,550,593 | +0.01(+0.07%) |
Jul 25, 2018 | 20.53 | 20.88 | 20.53 | 20.76 | 12,841,584 | +0.18(+0.89%) |
Jul 24, 2018 | 20.34 | 20.68 | 20.28 | 20.57 | 15,333,385 | +0.27(+1.32%) |
Jul 23, 2018 | 20.44 | 20.12 | 20.31 | 10,154,604 | +0.00(+0.00%) | |
Jul 20, 2018 | 20.29 | 20.42 | 20.26 | 20.31 | 10,563,369 | +0.08(+0.38%) |
Jul 19, 2018 | 19.93 | 20.54 | 19.83 | 20.23 | 19,488,516 | +0.66(+3.35%) |
Jul 18, 2018 | 18.95 | 19.58 | 18.94 | 19.57 | 12,788,089 | +0.56(+2.93%) |
Jul 17, 2018 | 19.21 | 19.27 | 19.00 | 19.02 | 11,366,963 | -0.20(-1.03%) |
Jul 16, 2018 | 19.08 | 19.29 | 18.98 | 19.21 | 8,463,058 | -0.05(-0.26%) |
Jul 13, 2018 | 19.12 | 19.37 | 19.06 | 19.26 | 9,413,912 | +0.11(+0.55%) |
Jul 12, 2018 | 19.36 | 19.55 | 18.90 | 19.16 | 11,783,548 | -0.23(-1.16%) |
Jul 11, 2018 | 19.32 | 19.50 | 19.24 | 19.38 | 11,527,136 | -0.01(-0.07%) |
Jul 10, 2018 | 19.50 | 19.58 | 19.31 | 19.40 | 7,536,184 | -0.04(-0.22%) |
Jul 09, 2018 | 19.56 | 19.65 | 19.42 | 19.44 | 7,150,128 | -0.01(-0.04%) |
Jul 06, 2018 | 19.26 | 19.52 | 19.25 | 19.45 | 7,787,723 | +0.11(+0.58%) |
Jul 05, 2018 | 19.28 | 19.52 | 19.15 | 19.33 | 7,286,580 | +0.27(+1.41%) |
Jul 03, 2018 | 19.07 | 19.07 | 19.07 | 0 | +0.24(+1.27%) | |
Jul 02, 2018 | 18.90 | 19.04 | 18.69 | 18.83 | 9,662,267 | -0.29(-1.51%) |
Jun 29, 2018 | 19.26 | 19.28 | 18.98 | 19.12 | 13,862,881 | -0.04(-0.22%) |
Jun 28, 2018 | 19.11 | 19.28 | 18.91 | 19.16 | 9,112,987 | +0.08(+0.41%) |
Jun 27, 2018 | 19.32 | 19.40 | 19.03 | 19.08 | 9,814,318 | -0.08(-0.41%) |
Jun 26, 2018 | 19.06 | 19.21 | 18.95 | 19.16 | 10,943,263 | +0.18(+0.97%) |
Jun 25, 2018 | 19.45 | 19.50 | 18.92 | 18.97 | 11,058,427 | -0.51(-2.64%) |
Jun 22, 2018 | 19.85 | 19.89 | 19.46 | 19.49 | 18,546,222 | -0.04(-0.18%) |
Jun 21, 2018 | 19.48 | 19.58 | 19.41 | 19.52 | 13,956,059 | -0.01(-0.07%) |
Jun 20, 2018 | 19.31 | 19.56 | 19.24 | 19.54 | 9,631,094 | +0.36(+1.88%) |
Jun 19, 2018 | 18.95 | 19.26 | 18.89 | 19.18 | 10,064,901 | +0.08(+0.41%) |
Jun 18, 2018 | 18.82 | 19.12 | 18.81 | 19.10 | 16,521,424 | +0.30(+1.58%) |
Jun 15, 2018 | 19.19 | 18.76 | 18.81 | 18,757,384 | -0.38(-1.98%) | |
Jun 14, 2018 | 18.86 | 19.33 | 18.81 | 19.19 | 12,476,039 | +0.42(+2.22%) |
Jun 13, 2018 | 18.78 | 18.89 | 18.71 | 18.77 | 10,793,554 | -0.08(-0.41%) |
Jun 12, 2018 | 18.88 | 18.99 | 18.80 | 18.85 | 11,232,896 | -0.01(-0.08%) |
Jun 11, 2018 | 18.44 | 18.90 | 18.35 | 18.86 | 7,796,086 | +0.44(+2.41%) |
Jun 08, 2018 | 18.66 | 18.68 | 18.30 | 18.42 | 9,083,485 | -0.20(-1.10%) |
Jun 07, 2018 | 18.28 | 18.69 | 18.28 | 18.62 | 7,620,370 | +0.39(+2.17%) |
Jun 06, 2018 | 18.22 | 18.23 | 16,558,318 | -0.22(-1.17%) | ||
Jun 05, 2018 | 18.43 | 18.61 | 18.37 | 18.44 | 10,889,631 | -0.03(-0.15%) |
Jun 04, 2018 | 18.68 | 18.73 | 18.40 | 18.47 | 11,316,962 | -0.10(-0.53%) |