Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.87 | 24.88 | 24.34 | 24.51 | 3,855,548 | -0.76(-3.01%) |
May 30, 2019 | 25.38 | 25.43 | 25.14 | 25.27 | 1,654,308 | +0.01(+0.03%) |
May 29, 2019 | 25.52 | 25.62 | 25.19 | 25.26 | 1,726,285 | -0.51(-1.99%) |
May 28, 2019 | 25.62 | 26.01 | 25.48 | 25.77 | 3,847,242 | +0.22(+0.88%) |
May 24, 2019 | 25.73 | 25.86 | 25.46 | 25.55 | 1,898,296 | +0.02(+0.09%) |
May 23, 2019 | 25.09 | 25.55 | 24.80 | 25.52 | 2,042,566 | +0.02(+0.09%) |
May 22, 2019 | 26.12 | 26.12 | 25.44 | 25.50 | 2,919,980 | -0.85(-3.22%) |
May 21, 2019 | 25.96 | 26.40 | 25.96 | 26.35 | 4,427,169 | +0.63(+2.46%) |
May 20, 2019 | 25.48 | 25.94 | 25.34 | 25.72 | 1,819,866 | -0.14(-0.56%) |
May 17, 2019 | 25.73 | 26.24 | 25.56 | 25.86 | 2,608,752 | -0.14(-0.52%) |
May 16, 2019 | 25.72 | 26.25 | 25.68 | 26.00 | 2,748,915 | +0.39(+1.53%) |
May 15, 2019 | 25.11 | 25.65 | 24.93 | 25.60 | 2,057,202 | +0.43(+1.72%) |
May 14, 2019 | 25.02 | 25.44 | 24.96 | 25.17 | 2,619,476 | +0.21(+0.83%) |
May 13, 2019 | 25.20 | 25.28 | 24.74 | 24.96 | 3,192,278 | -0.84(-3.26%) |
May 10, 2019 | 25.52 | 25.93 | 25.14 | 25.80 | 3,273,618 | +0.05(+0.19%) |
May 09, 2019 | 25.40 | 25.84 | 25.11 | 25.76 | 4,867,863 | +0.06(+0.25%) |
May 08, 2019 | 26.09 | 26.22 | 25.65 | 25.69 | 4,576,432 | -0.46(-1.78%) |
May 07, 2019 | 25.88 | 26.41 | 25.80 | 26.16 | 4,127,275 | +0.02(+0.06%) |
May 06, 2019 | 25.77 | 26.20 | 25.64 | 26.14 | 3,084,176 | -0.24(-0.91%) |
May 03, 2019 | 26.58 | 26.67 | 26.24 | 26.38 | 2,949,866 | +0.00(+0.00%) |
May 02, 2019 | 26.42 | 26.62 | 26.05 | 26.38 | 2,843,021 | -0.25(-0.93%) |
May 01, 2019 | 26.95 | 27.03 | 26.62 | 26.63 | 2,082,695 | -0.08(-0.30%) |
Apr 30, 2019 | 26.33 | 26.77 | 26.18 | 26.71 | 3,600,953 | +0.26(+1.00%) |
Apr 29, 2019 | 25.90 | 26.64 | 25.86 | 26.44 | 3,632,555 | +0.58(+2.23%) |
Apr 26, 2019 | 25.76 | 26.28 | 25.56 | 25.87 | 3,495,449 | +0.08(+0.31%) |
Apr 25, 2019 | 26.69 | 26.77 | 25.19 | 25.79 | 4,574,088 | -1.18(-4.39%) |
Apr 24, 2019 | 27.42 | 27.42 | 26.92 | 26.97 | 3,656,992 | -0.40(-1.46%) |
Apr 23, 2019 | 27.20 | 27.59 | 26.96 | 27.37 | 4,609,936 | +0.30(+1.12%) |
Apr 22, 2019 | 27.49 | 27.55 | 26.76 | 27.07 | 5,094,430 | -0.60(-2.17%) |
Apr 18, 2019 | 27.75 | 28.01 | 27.61 | 27.67 | 3,429,374 | -0.09(-0.32%) |
Apr 17, 2019 | 28.02 | 28.17 | 27.65 | 27.76 | 2,499,138 | -0.26(-0.94%) |
Apr 16, 2019 | 27.76 | 28.03 | 27.69 | 28.02 | 2,582,691 | +0.38(+1.36%) |
Apr 15, 2019 | 27.51 | 27.77 | 27.51 | 27.65 | 1,906,359 | +0.11(+0.41%) |
Apr 12, 2019 | 27.69 | 27.73 | 27.45 | 27.53 | 1,807,116 | +0.11(+0.41%) |
Apr 11, 2019 | 27.22 | 27.49 | 27.17 | 27.42 | 2,549,537 | +0.33(+1.21%) |
Apr 10, 2019 | 26.58 | 27.19 | 26.53 | 27.09 | 2,318,695 | +0.48(+1.80%) |
Apr 09, 2019 | 26.89 | 26.95 | 26.53 | 26.61 | 2,088,909 | -0.41(-1.51%) |
Apr 08, 2019 | 26.64 | 27.08 | 26.64 | 27.02 | 3,629,695 | +0.30(+1.11%) |
Apr 05, 2019 | 26.48 | 26.87 | 26.48 | 26.72 | 3,009,945 | +0.26(+1.00%) |
Apr 04, 2019 | 26.51 | 26.67 | 26.38 | 26.46 | 1,171,494 | -0.03(-0.12%) |
Apr 03, 2019 | 26.53 | 26.96 | 26.36 | 26.49 | 2,998,738 | +0.11(+0.42%) |
Apr 02, 2019 | 26.36 | 26.54 | 26.23 | 26.38 | 4,261,040 | -0.05(-0.18%) |
Apr 01, 2019 | 26.04 | 26.50 | 26.04 | 26.43 | 4,396,148 | +0.82(+3.22%) |
Mar 29, 2019 | 25.79 | 25.94 | 25.45 | 25.60 | 5,068,619 | -0.02(-0.09%) |
Mar 28, 2019 | 25.35 | 25.72 | 25.35 | 25.63 | 3,782,538 | +0.20(+0.79%) |
Mar 27, 2019 | 25.72 | 25.72 | 25.20 | 25.43 | 3,815,680 | -0.22(-0.84%) |
Mar 26, 2019 | 25.21 | 25.64 | 25.16 | 25.64 | 3,106,807 | +0.71(+2.86%) |
Mar 25, 2019 | 24.77 | 25.04 | 24.47 | 24.93 | 3,792,281 | +0.06(+0.23%) |
Mar 22, 2019 | 26.18 | 26.18 | 24.85 | 24.88 | 4,195,788 | -1.47(-5.59%) |
Mar 21, 2019 | 25.62 | 26.48 | 25.61 | 26.35 | 3,348,798 | +0.72(+2.81%) |
Mar 20, 2019 | 25.49 | 25.83 | 25.27 | 25.63 | 3,003,385 | +0.10(+0.41%) |
Mar 19, 2019 | 25.69 | 25.89 | 25.46 | 25.52 | 4,728,467 | -0.10(-0.41%) |
Mar 18, 2019 | 25.32 | 25.73 | 25.25 | 25.63 | 3,499,097 | +0.32(+1.27%) |
Mar 15, 2019 | 24.89 | 25.40 | 24.85 | 25.31 | 5,627,691 | +0.42(+1.71%) |
Mar 14, 2019 | 25.23 | 25.26 | 24.44 | 24.88 | 4,251,714 | -0.38(-1.49%) |
Mar 13, 2019 | 25.00 | 25.36 | 25.00 | 25.26 | 3,145,497 | +0.34(+1.35%) |
Mar 12, 2019 | 24.97 | 25.05 | 24.75 | 24.92 | 3,212,954 | -0.02(-0.06%) |
Mar 11, 2019 | 24.38 | 24.95 | 24.34 | 24.94 | 2,862,238 | +0.68(+2.81%) |
Mar 08, 2019 | 23.91 | 24.32 | 23.82 | 24.26 | 2,686,443 | +0.05(+0.20%) |
Mar 07, 2019 | 24.67 | 24.67 | 24.18 | 24.21 | 3,898,955 | -0.49(-1.98%) |
Mar 06, 2019 | 24.85 | 25.01 | 24.67 | 24.70 | 3,536,230 | -0.19(-0.77%) |
Mar 05, 2019 | 25.12 | 25.21 | 24.82 | 24.89 | 2,961,256 | -0.22(-0.86%) |
Mar 04, 2019 | 25.12 | 25.21 | 24.67 | 25.11 | 3,202,362 | +0.06(+0.22%) |
Mar 01, 2019 | 24.91 | 25.24 | 24.91 | 25.05 | 3,419,257 | +0.31(+1.26%) |
Feb 28, 2019 | 24.99 | 25.08 | 24.60 | 24.74 | 5,302,306 | -0.42(-1.65%) |
Feb 27, 2019 | 25.12 | 25.24 | 24.96 | 25.16 | 3,711,102 | -0.04(-0.16%) |
Feb 26, 2019 | 25.15 | 25.43 | 25.08 | 25.20 | 3,684,240 | -0.01(-0.03%) |
Feb 25, 2019 | 25.38 | 25.59 | 25.16 | 25.20 | 2,999,480 | -0.01(-0.03%) |
Feb 22, 2019 | 24.84 | 25.42 | 24.80 | 25.21 | 3,781,230 | +0.13(+0.51%) |
Feb 21, 2019 | 24.74 | 25.13 | 24.72 | 25.08 | 4,062,022 | +0.37(+1.49%) |
Feb 20, 2019 | 24.61 | 24.83 | 24.51 | 24.71 | 3,857,046 | +0.18(+0.72%) |
Feb 19, 2019 | 24.39 | 24.77 | 24.36 | 24.54 | 4,312,768 | +0.15(+0.62%) |
Feb 15, 2019 | 24.10 | 24.42 | 24.01 | 24.39 | 4,417,993 | +0.50(+2.11%) |
Feb 14, 2019 | 23.79 | 24.11 | 23.75 | 23.88 | 3,853,768 | -0.14(-0.57%) |
Feb 13, 2019 | 24.19 | 24.30 | 23.97 | 24.02 | 3,832,933 | -0.07(-0.30%) |
Feb 12, 2019 | 23.58 | 24.26 | 23.58 | 24.09 | 4,928,640 | +0.64(+2.73%) |
Feb 11, 2019 | 23.44 | 23.66 | 23.36 | 23.45 | 3,205,015 | +0.16(+0.69%) |
Feb 08, 2019 | 23.00 | 23.41 | 22.98 | 23.29 | 3,209,917 | +0.09(+0.38%) |
Feb 07, 2019 | 23.38 | 23.61 | 23.02 | 23.20 | 3,820,702 | -0.36(-1.53%) |
Feb 06, 2019 | 23.27 | 23.63 | 23.07 | 23.56 | 4,482,880 | +0.36(+1.55%) |
Feb 05, 2019 | 23.01 | 23.22 | 22.67 | 23.20 | 6,748,252 | +0.24(+1.05%) |
Feb 04, 2019 | 22.86 | 22.97 | 22.65 | 22.96 | 3,637,865 | +0.13(+0.56%) |
Feb 01, 2019 | 22.69 | 22.95 | 22.59 | 22.83 | 5,430,717 | +0.25(+1.10%) |
Jan 31, 2019 | 22.47 | 22.90 | 22.35 | 22.59 | 7,456,975 | +0.04(+0.18%) |
Jan 30, 2019 | 22.10 | 22.67 | 21.67 | 22.55 | 8,527,123 | +0.87(+4.03%) |
Jan 29, 2019 | 20.54 | 21.84 | 20.49 | 21.67 | 13,139,858 | +2.22(+11.40%) |
Jan 28, 2019 | 19.38 | 19.59 | 19.23 | 19.45 | 4,273,823 | -0.19(-0.98%) |
Jan 25, 2019 | 19.39 | 19.67 | 19.35 | 19.65 | 4,308,826 | +0.50(+2.59%) |
Jan 24, 2019 | 18.89 | 19.53 | 18.83 | 19.15 | 3,458,016 | +0.28(+1.49%) |
Jan 23, 2019 | 18.74 | 18.88 | 18.60 | 18.87 | 5,030,452 | +0.15(+0.81%) |
Jan 22, 2019 | 18.72 | 18.86 | 18.55 | 18.72 | 5,538,425 | -0.04(-0.21%) |
Jan 18, 2019 | 18.63 | 19.07 | 18.57 | 18.76 | 5,604,459 | +0.25(+1.34%) |
Jan 17, 2019 | 18.49 | 18.61 | 18.20 | 18.51 | 3,738,330 | +0.01(+0.04%) |
Jan 16, 2019 | 18.19 | 18.52 | 18.04 | 18.50 | 4,181,658 | +0.24(+1.32%) |
Jan 15, 2019 | 17.90 | 18.33 | 17.88 | 18.26 | 3,529,965 | +0.41(+2.29%) |
Jan 14, 2019 | 17.54 | 17.98 | 17.48 | 17.85 | 4,147,962 | +0.13(+0.72%) |
Jan 11, 2019 | 17.57 | 17.73 | 17.20 | 17.73 | 5,484,051 | -0.01(-0.05%) |
Jan 10, 2019 | 17.41 | 17.76 | 17.33 | 17.73 | 4,162,515 | +0.21(+1.19%) |
Jan 09, 2019 | 17.37 | 17.67 | 17.34 | 17.53 | 4,384,469 | +0.25(+1.44%) |
Jan 08, 2019 | 16.88 | 17.29 | 16.81 | 17.28 | 4,437,400 | +0.55(+3.30%) |
Jan 07, 2019 | 16.40 | 16.91 | 16.36 | 16.72 | 4,112,042 | +0.35(+2.15%) |
Jan 04, 2019 | 16.11 | 16.61 | 16.03 | 16.37 | 5,691,892 | +0.61(+3.86%) |
Jan 03, 2019 | 15.95 | 16.12 | 15.49 | 15.76 | 4,234,402 | -0.35(-2.19%) |
Jan 02, 2019 | 15.60 | 16.24 | 15.48 | 16.12 | 4,655,093 | +0.30(+1.87%) |
Dec 31, 2018 | 15.77 | 15.87 | 15.32 | 15.82 | 4,324,814 | +0.09(+0.56%) |
Dec 28, 2018 | 15.67 | 16.00 | 15.60 | 15.73 | 5,442,583 | -0.02(-0.15%) |
Dec 27, 2018 | 15.61 | 15.76 | 14.95 | 15.76 | 5,220,864 | -0.02(-0.10%) |
Dec 26, 2018 | 15.22 | 15.79 | 14.88 | 15.77 | 5,160,039 | +0.62(+4.12%) |
Dec 24, 2018 | 15.20 | 15.60 | 14.98 | 15.15 | 2,365,439 | -0.33(-2.12%) |
Dec 21, 2018 | 15.79 | 16.03 | 15.29 | 15.48 | 12,572,375 | -0.18(-1.18%) |
Dec 20, 2018 | 16.48 | 16.52 | 15.51 | 15.66 | 9,162,304 | -0.89(-5.37%) |
Dec 19, 2018 | 17.01 | 17.33 | 16.30 | 16.55 | 7,603,660 | -0.32(-1.90%) |
Dec 18, 2018 | 17.29 | 17.67 | 16.60 | 16.87 | 8,153,137 | -0.18(-1.03%) |
Dec 17, 2018 | 19.45 | 19.49 | 16.88 | 17.05 | 15,143,449 | -2.53(-12.92%) |
Dec 14, 2018 | 19.61 | 19.81 | 19.52 | 19.57 | 3,759,122 | -0.24(-1.21%) |
Dec 13, 2018 | 20.24 | 20.35 | 19.66 | 19.82 | 3,278,447 | -0.34(-1.67%) |
Dec 12, 2018 | 20.29 | 20.48 | 20.14 | 20.15 | 2,399,113 | +0.10(+0.52%) |
Dec 11, 2018 | 20.25 | 20.25 | 19.79 | 20.05 | 3,095,584 | +0.03(+0.16%) |
Dec 10, 2018 | 20.37 | 20.42 | 19.54 | 20.02 | 3,882,790 | -0.41(-2.00%) |
Dec 07, 2018 | 21.22 | 21.31 | 20.32 | 20.42 | 4,313,198 | -0.90(-4.24%) |
Dec 06, 2018 | 21.02 | 21.34 | 20.72 | 21.33 | 4,874,407 | -0.05(-0.23%) |
Dec 04, 2018 | 21.87 | 22.03 | 21.22 | 21.38 | 6,241,222 | -0.64(-2.91%) |
Dec 03, 2018 | 21.85 | 22.07 | 21.70 | 22.02 | 4,019,577 | +0.46(+2.15%) |
Nov 30, 2018 | 21.55 | 21.70 | 21.43 | 21.55 | 4,270,231 | +0.03(+0.15%) |
Nov 29, 2018 | 21.52 | 21.65 | 21.39 | 21.52 | 2,856,972 | -0.10(-0.44%) |
Nov 28, 2018 | 20.99 | 21.63 | 20.86 | 21.62 | 3,727,822 | +0.70(+3.37%) |
Nov 27, 2018 | 20.49 | 20.93 | 20.49 | 20.91 | 2,938,861 | +0.22(+1.08%) |
Nov 26, 2018 | 20.52 | 20.74 | 20.41 | 20.69 | 3,337,472 | +0.38(+1.85%) |
Nov 23, 2018 | 19.98 | 20.63 | 19.98 | 20.31 | 2,390,669 | +0.14(+0.71%) |
Nov 21, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.08(-0.40%) | |
Nov 20, 2018 | 21.00 | 21.02 | 20.23 | 20.25 | 6,482,410 | -0.99(-4.67%) |
Nov 19, 2018 | 21.61 | 21.74 | 21.15 | 21.24 | 4,103,532 | -0.41(-1.89%) |
Nov 16, 2018 | 21.65 | 21.86 | 21.50 | 21.65 | 6,378,242 | -0.08(-0.37%) |
Nov 15, 2018 | 21.42 | 21.80 | 21.14 | 21.73 | 6,830,317 | +0.11(+0.52%) |
Nov 14, 2018 | 22.07 | 22.26 | 21.53 | 21.62 | 3,623,934 | -0.26(-1.21%) |
Nov 13, 2018 | 21.86 | 22.14 | 21.78 | 21.88 | 3,687,239 | +0.02(+0.07%) |
Nov 12, 2018 | 22.71 | 22.71 | 21.80 | 21.86 | 4,474,328 | -0.90(-3.94%) |
Nov 09, 2018 | 23.29 | 23.39 | 22.69 | 22.76 | 3,724,149 | -0.57(-2.44%) |
Nov 08, 2018 | 23.17 | 23.36 | 23.09 | 23.33 | 2,205,374 | +0.09(+0.38%) |
Nov 07, 2018 | 23.35 | 23.35 | 23.00 | 23.24 | 4,513,567 | +0.02(+0.10%) |
Nov 06, 2018 | 22.91 | 23.27 | 22.90 | 23.22 | 2,644,269 | +0.30(+1.33%) |
Nov 05, 2018 | 22.72 | 23.03 | 22.67 | 22.91 | 4,064,945 | +0.24(+1.06%) |
Nov 02, 2018 | 22.85 | 23.10 | 22.61 | 22.67 | 3,441,990 | -0.16(-0.70%) |
Nov 01, 2018 | 22.37 | 22.85 | 22.31 | 22.83 | 4,126,117 | +0.52(+2.33%) |
Oct 31, 2018 | 22.64 | 22.69 | 22.29 | 22.31 | 4,082,178 | -0.27(-1.21%) |
Oct 30, 2018 | 22.09 | 22.59 | 22.07 | 22.59 | 3,919,675 | +0.60(+2.73%) |
Oct 29, 2018 | 22.28 | 22.56 | 21.72 | 21.98 | 5,633,356 | +0.06(+0.26%) |
Oct 26, 2018 | 21.77 | 22.26 | 21.54 | 21.93 | 5,745,726 | -0.28(-1.26%) |
Oct 25, 2018 | 22.10 | 22.40 | 21.77 | 22.21 | 5,610,935 | +0.30(+1.35%) |
Oct 24, 2018 | 21.40 | 22.41 | 21.26 | 21.91 | 9,995,696 | +0.58(+2.70%) |
Oct 23, 2018 | 20.96 | 21.71 | 20.42 | 21.34 | 8,765,999 | +0.20(+0.95%) |
Oct 22, 2018 | 21.58 | 21.72 | 21.09 | 21.14 | 4,475,556 | -0.38(-1.75%) |
Oct 19, 2018 | 21.42 | 21.82 | 21.38 | 21.51 | 4,355,166 | +0.13(+0.60%) |
Oct 18, 2018 | 21.29 | 21.58 | 21.12 | 21.38 | 3,892,314 | -0.02(-0.11%) |
Oct 17, 2018 | 21.22 | 21.86 | 21.18 | 21.41 | 5,831,167 | +0.27(+1.29%) |
Oct 16, 2018 | 20.71 | 21.15 | 20.66 | 21.14 | 2,727,628 | +0.57(+2.76%) |
Oct 15, 2018 | 20.18 | 20.84 | 20.11 | 20.57 | 3,039,220 | +0.38(+1.86%) |
Oct 12, 2018 | 20.07 | 20.25 | 19.90 | 20.19 | 4,189,542 | +0.38(+1.94%) |
Oct 11, 2018 | 20.37 | 20.45 | 19.74 | 19.81 | 7,218,267 | -0.62(-3.06%) |
Oct 10, 2018 | 20.92 | 21.00 | 20.42 | 20.43 | 4,371,354 | -0.55(-2.63%) |
Oct 09, 2018 | 21.21 | 21.35 | 20.91 | 20.98 | 2,261,327 | -0.28(-1.32%) |
Oct 08, 2018 | 20.84 | 21.36 | 20.83 | 21.26 | 4,024,354 | +0.29(+1.37%) |
Oct 05, 2018 | 21.65 | 21.91 | 20.90 | 20.98 | 3,650,205 | -0.73(-3.36%) |
Oct 04, 2018 | 21.78 | 21.98 | 21.61 | 21.70 | 3,203,668 | -0.07(-0.33%) |
Oct 03, 2018 | 21.69 | 22.10 | 21.69 | 21.78 | 2,818,462 | +0.14(+0.63%) |
Oct 02, 2018 | 21.68 | 22.06 | 21.59 | 21.64 | 2,383,392 | -0.04(-0.18%) |
Oct 01, 2018 | 21.67 | 21.80 | 21.52 | 21.68 | 3,179,171 | +0.08(+0.37%) |
Sep 28, 2018 | 21.39 | 21.67 | 21.19 | 21.60 | 3,203,047 | +0.10(+0.48%) |
Sep 27, 2018 | 21.54 | 21.69 | 21.47 | 21.50 | 2,468,622 | -0.20(-0.92%) |
Sep 26, 2018 | 21.74 | 22.01 | 21.62 | 21.70 | 2,193,684 | -0.03(-0.15%) |
Sep 25, 2018 | 21.80 | 21.89 | 21.69 | 21.73 | 3,013,481 | -0.10(-0.48%) |
Sep 24, 2018 | 22.38 | 22.41 | 21.81 | 21.83 | 3,361,069 | -0.58(-2.61%) |
Sep 21, 2018 | 22.87 | 23.03 | 22.39 | 22.42 | 7,112,804 | -0.39(-1.72%) |
Sep 20, 2018 | 22.79 | 22.96 | 22.79 | 22.81 | 3,036,097 | +0.17(+0.74%) |
Sep 19, 2018 | 22.50 | 22.85 | 22.50 | 22.64 | 2,789,843 | +0.21(+0.93%) |
Sep 18, 2018 | 22.47 | 22.55 | 22.12 | 22.43 | 2,897,630 | -0.05(-0.21%) |
Sep 17, 2018 | 22.53 | 22.70 | 22.44 | 22.48 | 3,161,717 | +0.01(+0.04%) |
Sep 14, 2018 | 22.26 | 22.55 | 22.24 | 22.47 | 2,595,638 | +0.26(+1.15%) |
Sep 13, 2018 | 22.04 | 22.29 | 21.99 | 22.22 | 2,988,364 | +0.28(+1.28%) |
Sep 12, 2018 | 21.68 | 22.06 | 21.66 | 21.94 | 3,323,404 | +0.18(+0.85%) |
Sep 11, 2018 | 21.55 | 21.91 | 21.53 | 21.75 | 2,918,678 | +0.07(+0.33%) |
Sep 10, 2018 | 21.72 | 21.90 | 21.61 | 21.68 | 2,179,282 | +0.09(+0.41%) |
Sep 07, 2018 | 21.55 | 21.76 | 21.51 | 21.59 | 3,049,540 | -0.04(-0.18%) |
Sep 06, 2018 | 21.90 | 22.04 | 21.57 | 21.63 | 2,820,244 | -0.22(-1.03%) |
Sep 05, 2018 | 21.99 | 22.23 | 21.82 | 21.86 | 3,626,155 | -0.22(-0.98%) |
Sep 04, 2018 | 22.15 | 22.17 | 21.92 | 22.07 | 2,800,318 | -0.23(-1.04%) |
Aug 31, 2018 | 22.31 | 22.31 | 22.31 | 0 | +0.14(+0.65%) | |
Aug 30, 2018 | 22.30 | 22.47 | 22.12 | 22.16 | 2,355,911 | -0.22(-0.97%) |
Aug 29, 2018 | 22.10 | 22.54 | 21.93 | 22.38 | 3,354,690 | +0.25(+1.12%) |
Aug 28, 2018 | 22.24 | 22.36 | 22.06 | 22.13 | 3,171,891 | -0.04(-0.18%) |
Aug 27, 2018 | 22.06 | 22.28 | 22.02 | 22.17 | 3,925,210 | +0.23(+1.06%) |
Aug 24, 2018 | 21.95 | 22.03 | 21.81 | 21.94 | 2,763,509 | -0.04(-0.18%) |
Aug 23, 2018 | 22.18 | 22.44 | 21.95 | 21.98 | 4,688,104 | -0.16(-0.72%) |
Aug 22, 2018 | 22.25 | 22.35 | 22.10 | 22.14 | 4,656,757 | -0.13(-0.58%) |
Aug 21, 2018 | 21.81 | 22.41 | 21.80 | 22.27 | 5,681,329 | +0.45(+2.05%) |
Aug 20, 2018 | 21.66 | 21.96 | 21.60 | 21.82 | 3,384,921 | +0.25(+1.15%) |
Aug 17, 2018 | 21.44 | 21.68 | 21.32 | 21.57 | 2,326,469 | +0.09(+0.41%) |
Aug 16, 2018 | 21.09 | 21.60 | 20.98 | 21.48 | 3,967,024 | +0.54(+2.60%) |
Aug 15, 2018 | 20.82 | 21.00 | 20.68 | 20.94 | 2,378,461 | +0.00(+0.00%) |
Aug 14, 2018 | 20.86 | 21.06 | 20.73 | 20.94 | 3,329,646 | +0.13(+0.62%) |
Aug 13, 2018 | 20.97 | 21.06 | 20.77 | 20.81 | 2,379,381 | -0.19(-0.92%) |
Aug 10, 2018 | 20.93 | 21.09 | 20.86 | 21.00 | 2,535,933 | -0.10(-0.46%) |
Aug 09, 2018 | 21.22 | 21.64 | 21.02 | 21.10 | 3,645,731 | -0.15(-0.72%) |
Aug 08, 2018 | 21.36 | 21.50 | 21.19 | 21.25 | 2,681,969 | -0.07(-0.34%) |
Aug 07, 2018 | 20.94 | 21.37 | 20.82 | 21.32 | 2,974,107 | +0.42(+2.03%) |
Aug 06, 2018 | 20.91 | 21.01 | 20.76 | 20.90 | 2,241,750 | -0.03(-0.15%) |
Aug 03, 2018 | 20.66 | 20.96 | 20.63 | 20.93 | 2,414,901 | +0.37(+1.79%) |
Aug 02, 2018 | 20.26 | 20.72 | 20.18 | 20.56 | 3,184,871 | +0.15(+0.75%) |
Aug 01, 2018 | 20.74 | 20.78 | 20.40 | 20.41 | 3,970,952 | -0.38(-1.85%) |
Jul 31, 2018 | 20.65 | 20.90 | 20.53 | 20.79 | 4,042,802 | +0.19(+0.93%) |
Jul 30, 2018 | 20.47 | 20.80 | 20.42 | 20.60 | 3,185,307 | +0.11(+0.55%) |
Jul 27, 2018 | 20.42 | 20.66 | 20.13 | 20.49 | 4,044,029 | -0.08(-0.39%) |
Jul 26, 2018 | 19.71 | 20.83 | 19.62 | 20.57 | 4,963,736 | +0.74(+3.71%) |
Jul 25, 2018 | 19.92 | 19.92 | 19.46 | 19.83 | 3,168,615 | -0.02(-0.12%) |
Jul 24, 2018 | 20.18 | 20.28 | 19.81 | 19.86 | 2,980,307 | -0.24(-1.20%) |
Jul 23, 2018 | 20.07 | 20.30 | 19.94 | 20.10 | 2,042,215 | +0.01(+0.04%) |
Jul 20, 2018 | 20.18 | 20.22 | 20.02 | 20.09 | 1,870,967 | -0.07(-0.36%) |
Jul 19, 2018 | 20.29 | 20.39 | 20.14 | 20.16 | 2,032,345 | -0.12(-0.59%) |
Jul 18, 2018 | 20.01 | 20.32 | 19.93 | 20.28 | 2,413,898 | +0.26(+1.32%) |
Jul 17, 2018 | 19.95 | 20.13 | 19.86 | 20.02 | 1,631,798 | +0.02(+0.12%) |
Jul 16, 2018 | 20.21 | 20.38 | 19.94 | 19.99 | 2,183,905 | -0.24(-1.19%) |
Jul 13, 2018 | 20.14 | 20.56 | 20.02 | 20.23 | 3,342,721 | +0.09(+0.44%) |
Jul 12, 2018 | 20.14 | 20.18 | 19.94 | 20.14 | 2,026,087 | +0.12(+0.60%) |
Jul 11, 2018 | 20.03 | 20.23 | 20.02 | 20.02 | 2,664,332 | -0.21(-1.03%) |
Jul 10, 2018 | 20.15 | 20.39 | 20.02 | 20.23 | 3,831,924 | +0.20(+1.00%) |
Jul 09, 2018 | 19.66 | 20.29 | 19.61 | 20.03 | 3,417,528 | +0.50(+2.58%) |
Jul 06, 2018 | 19.33 | 19.60 | 19.25 | 19.53 | 3,306,091 | +0.16(+0.83%) |
Jul 05, 2018 | 19.52 | 19.61 | 19.14 | 19.37 | 3,119,709 | -0.07(-0.37%) |
Jul 03, 2018 | 19.44 | 19.44 | 19.44 | 0 | +0.06(+0.33%) | |
Jul 02, 2018 | 19.05 | 19.42 | 18.98 | 19.37 | 3,072,215 | +0.16(+0.83%) |
Jun 29, 2018 | 19.41 | 19.50 | 19.18 | 19.21 | 3,327,702 | -0.10(-0.54%) |
Jun 28, 2018 | 19.31 | 19.43 | 18.83 | 19.32 | 5,377,072 | -0.30(-1.55%) |
Jun 27, 2018 | 20.26 | 20.37 | 19.54 | 19.62 | 4,723,321 | -0.66(-3.24%) |
Jun 26, 2018 | 20.42 | 20.43 | 20.14 | 20.28 | 2,888,296 | -0.10(-0.47%) |
Jun 25, 2018 | 21.06 | 21.08 | 20.31 | 20.38 | 3,792,425 | -0.76(-3.60%) |
Jun 22, 2018 | 21.28 | 21.32 | 21.09 | 21.14 | 4,338,027 | -0.04(-0.19%) |
Jun 21, 2018 | 21.81 | 21.81 | 21.06 | 21.18 | 3,430,145 | -0.64(-2.94%) |
Jun 20, 2018 | 22.13 | 22.21 | 21.78 | 21.82 | 1,475,325 | -0.22(-1.02%) |
Jun 19, 2018 | 21.64 | 22.07 | 21.58 | 22.04 | 2,715,873 | +0.23(+1.06%) |
Jun 18, 2018 | 21.75 | 21.98 | 21.72 | 21.81 | 2,788,706 | -0.14(-0.62%) |
Jun 15, 2018 | 22.21 | 22.21 | 21.94 | 4,438,012 | -0.26(-1.19%) | |
Jun 14, 2018 | 22.21 | 22.31 | 22.09 | 22.21 | 2,321,445 | +0.13(+0.58%) |
Jun 13, 2018 | 22.24 | 22.34 | 22.07 | 22.08 | 2,942,387 | -0.12(-0.54%) |
Jun 12, 2018 | 22.56 | 22.58 | 22.13 | 22.20 | 2,336,971 | -0.31(-1.39%) |
Jun 11, 2018 | 22.34 | 22.68 | 22.28 | 22.51 | 2,076,920 | +0.17(+0.75%) |
Jun 08, 2018 | 21.95 | 22.35 | 21.94 | 22.35 | 2,540,906 | +0.34(+1.56%) |
Jun 07, 2018 | 22.16 | 22.19 | 21.90 | 22.00 | 3,106,814 | -0.16(-0.72%) |
Jun 06, 2018 | 22.16 | 2,417,670 | +0.00(+0.00%) | |||
Jun 05, 2018 | 21.95 | 22.51 | 21.94 | 22.16 | 4,895,046 | +0.25(+1.13%) |
Jun 04, 2018 | 21.99 | 22.15 | 21.86 | 21.91 | 2,255,677 | +0.02(+0.07%) |