Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.12 | 22.14 | 21.65 | 21.81 | 7,151,130 | -0.37(-1.66%) |
Jul 30, 2019 | 22.25 | 22.25 | 22.13 | 22.18 | 2,873,490 | -0.18(-0.79%) |
Jul 29, 2019 | 22.39 | 22.39 | 22.31 | 22.35 | 2,132,828 | -0.28(-1.24%) |
Jul 26, 2019 | 22.68 | 22.70 | 22.63 | 22.64 | 3,211,325 | -0.11(-0.46%) |
Jul 25, 2019 | 22.87 | 22.87 | 22.71 | 22.74 | 6,722,932 | -0.27(-1.18%) |
Jul 24, 2019 | 23.04 | 23.04 | 22.96 | 23.01 | 2,981,053 | -0.01(-0.04%) |
Jul 23, 2019 | 22.99 | 23.07 | 22.95 | 23.02 | 3,835,841 | +0.10(+0.42%) |
Jul 22, 2019 | 22.92 | 22.99 | 22.92 | 22.92 | 3,451,168 | -0.27(-1.17%) |
Jul 19, 2019 | 23.26 | 23.30 | 23.17 | 23.20 | 3,149,799 | +0.14(+0.61%) |
Jul 18, 2019 | 22.99 | 23.06 | 22.92 | 23.06 | 5,131,296 | +0.11(+0.46%) |
Jul 17, 2019 | 23.02 | 23.03 | 22.93 | 22.95 | 3,725,092 | -0.04(-0.15%) |
Jul 16, 2019 | 23.01 | 23.04 | 22.96 | 22.99 | 2,319,458 | +0.03(+0.11%) |
Jul 15, 2019 | 22.92 | 22.96 | 22.90 | 22.96 | 2,711,204 | -0.02(-0.08%) |
Jul 12, 2019 | 22.99 | 22.99 | 22.94 | 22.98 | 3,638,249 | +0.17(+0.73%) |
Jul 11, 2019 | 22.92 | 22.92 | 22.78 | 22.81 | 5,315,487 | +0.01(+0.04%) |
Jul 10, 2019 | 22.85 | 22.86 | 22.78 | 22.80 | 3,785,799 | +0.03(+0.12%) |
Jul 09, 2019 | 22.75 | 22.79 | 22.71 | 22.78 | 3,031,528 | -0.24(-1.03%) |
Jul 08, 2019 | 22.92 | 23.02 | 22.92 | 23.01 | 5,519,261 | -0.13(-0.57%) |
Jul 05, 2019 | 23.16 | 23.17 | 23.07 | 23.14 | 3,855,755 | -0.14(-0.60%) |
Jul 03, 2019 | 23.21 | 23.30 | 23.21 | 23.28 | 2,178,369 | +0.14(+0.61%) |
Jul 02, 2019 | 23.09 | 23.17 | 23.09 | 23.14 | 3,700,454 | +0.21(+0.92%) |
Jul 01, 2019 | 23.10 | 23.13 | 22.89 | 22.93 | 7,155,221 | +0.22(+0.97%) |
Jun 28, 2019 | 22.78 | 22.78 | 22.70 | 22.71 | 6,632,524 | -0.11(-0.46%) |
Jun 27, 2019 | 22.78 | 22.86 | 22.76 | 22.82 | 4,377,353 | +0.24(+1.05%) |
Jun 26, 2019 | 22.63 | 22.64 | 22.58 | 22.58 | 3,218,502 | +0.14(+0.63%) |
Jun 25, 2019 | 22.57 | 22.59 | 22.44 | 22.44 | 4,197,354 | -0.23(-1.01%) |
Jun 24, 2019 | 22.70 | 22.71 | 22.66 | 22.67 | 2,710,168 | +0.03(+0.12%) |
Jun 21, 2019 | 22.64 | 22.70 | 22.61 | 22.64 | 3,658,986 | -0.17(-0.73%) |
Jun 20, 2019 | 22.89 | 22.92 | 22.75 | 22.81 | 3,309,241 | +0.29(+1.29%) |
Jun 19, 2019 | 22.47 | 22.59 | 22.43 | 22.52 | 4,747,597 | +0.30(+1.34%) |
Jun 18, 2019 | 21.96 | 22.31 | 21.96 | 22.22 | 7,174,603 | +0.59(+2.72%) |
Jun 17, 2019 | 21.61 | 21.67 | 21.60 | 21.63 | 5,158,559 | +0.19(+0.90%) |
Jun 14, 2019 | 21.53 | 21.54 | 21.43 | 21.44 | 7,379,591 | -0.19(-0.88%) |
Jun 13, 2019 | 21.72 | 21.72 | 21.59 | 21.63 | 4,779,534 | +0.06(+0.28%) |
Jun 12, 2019 | 21.64 | 21.65 | 21.51 | 21.57 | 5,335,913 | -0.50(-2.27%) |
Jun 11, 2019 | 22.14 | 22.17 | 22.03 | 22.07 | 8,198,955 | +0.11(+0.51%) |
Jun 10, 2019 | 21.96 | 22.01 | 21.91 | 21.96 | 6,091,319 | +0.36(+1.68%) |
Jun 07, 2019 | 21.56 | 21.77 | 21.56 | 21.60 | 5,077,537 | +0.14(+0.64%) |
Jun 06, 2019 | 21.42 | 21.48 | 21.40 | 21.46 | 7,058,921 | +0.11(+0.52%) |
Jun 05, 2019 | 21.39 | 21.40 | 21.26 | 21.35 | 4,870,941 | +0.00(+0.00%) |
Jun 04, 2019 | 21.14 | 21.35 | 21.11 | 21.35 | 6,756,910 | +0.15(+0.69%) |
Jun 03, 2019 | 21.20 | 21.25 | 21.14 | 21.20 | 6,166,275 | -0.05(-0.24%) |
May 31, 2019 | 21.20 | 21.28 | 21.16 | 21.25 | 4,713,530 | -0.17(-0.80%) |
May 30, 2019 | 21.48 | 21.53 | 21.40 | 21.42 | 4,381,387 | -0.35(-1.62%) |
May 29, 2019 | 21.69 | 21.80 | 21.65 | 21.78 | 6,193,348 | +0.10(+0.48%) |
May 28, 2019 | 21.80 | 21.86 | 21.67 | 21.67 | 7,501,577 | +0.09(+0.44%) |
May 24, 2019 | 21.67 | 21.69 | 21.56 | 21.58 | 5,666,888 | +0.02(+0.08%) |
May 23, 2019 | 21.54 | 21.60 | 21.48 | 21.56 | 7,421,471 | -0.20(-0.91%) |
May 22, 2019 | 21.77 | 21.81 | 21.73 | 21.76 | 5,373,222 | +0.11(+0.52%) |
May 21, 2019 | 21.66 | 21.69 | 21.61 | 21.65 | 3,562,728 | +0.07(+0.32%) |
May 20, 2019 | 21.57 | 21.64 | 21.51 | 21.58 | 5,713,643 | -0.05(-0.24%) |
May 17, 2019 | 21.68 | 21.78 | 21.62 | 21.63 | 6,755,429 | -0.34(-1.53%) |
May 16, 2019 | 21.99 | 22.10 | 21.97 | 21.97 | 6,286,665 | +0.06(+0.28%) |
May 15, 2019 | 21.75 | 21.94 | 21.75 | 21.91 | 7,056,173 | +0.17(+0.79%) |
May 14, 2019 | 21.73 | 21.86 | 21.70 | 21.73 | 6,953,456 | +0.27(+1.24%) |
May 13, 2019 | 21.57 | 21.61 | 21.37 | 21.47 | 8,681,397 | -0.65(-2.92%) |
May 10, 2019 | 21.97 | 22.18 | 21.78 | 22.11 | 10,340,153 | +0.19(+0.86%) |
May 09, 2019 | 21.86 | 22.07 | 21.70 | 21.92 | 11,508,575 | -0.45(-2.00%) |
May 08, 2019 | 22.34 | 22.46 | 22.29 | 22.37 | 7,677,596 | -0.08(-0.35%) |
May 07, 2019 | 22.60 | 22.63 | 22.31 | 22.45 | 9,952,019 | -0.29(-1.29%) |
May 06, 2019 | 22.64 | 22.83 | 22.56 | 22.74 | 8,925,949 | -0.63(-2.69%) |
May 03, 2019 | 23.29 | 23.37 | 23.29 | 23.37 | 4,386,886 | +0.33(+1.42%) |
May 02, 2019 | 23.09 | 23.13 | 22.99 | 23.04 | 8,343,046 | +0.31(+1.36%) |
May 01, 2019 | 22.83 | 22.98 | 22.71 | 22.73 | 4,043,558 | -0.09(-0.38%) |
Apr 30, 2019 | 22.83 | 22.85 | 22.74 | 22.82 | 7,062,682 | -0.16(-0.68%) |
Apr 29, 2019 | 22.92 | 22.98 | 22.91 | 22.98 | 3,170,145 | +0.06(+0.26%) |
Apr 26, 2019 | 22.82 | 22.92 | 22.78 | 22.92 | 5,343,726 | +0.12(+0.53%) |
Apr 25, 2019 | 22.70 | 22.80 | 22.68 | 22.79 | 4,559,262 | +0.09(+0.42%) |
Apr 24, 2019 | 22.77 | 22.77 | 22.67 | 22.70 | 4,635,393 | -0.25(-1.09%) |
Apr 23, 2019 | 22.83 | 22.98 | 22.80 | 22.95 | 6,494,468 | +0.18(+0.79%) |
Apr 22, 2019 | 22.80 | 22.85 | 22.71 | 22.77 | 3,595,086 | -0.06(-0.26%) |
Apr 18, 2019 | 22.90 | 22.90 | 22.82 | 22.83 | 4,391,412 | +0.03(+0.15%) |
Apr 17, 2019 | 22.94 | 22.95 | 22.79 | 22.79 | 3,789,423 | -0.11(-0.49%) |
Apr 16, 2019 | 22.92 | 22.96 | 22.88 | 22.91 | 3,236,080 | +0.08(+0.34%) |
Apr 15, 2019 | 22.92 | 22.92 | 22.76 | 22.83 | 5,923,764 | -0.24(-1.05%) |
Apr 12, 2019 | 23.07 | 23.09 | 23.02 | 23.07 | 4,776,422 | +0.18(+0.79%) |
Apr 11, 2019 | 22.98 | 22.98 | 22.88 | 22.89 | 6,404,476 | -0.27(-1.15%) |
Apr 10, 2019 | 23.14 | 23.17 | 23.08 | 23.16 | 5,539,107 | +0.09(+0.37%) |
Apr 09, 2019 | 23.12 | 23.12 | 23.05 | 23.07 | 8,072,981 | -0.11(-0.48%) |
Apr 08, 2019 | 23.19 | 23.20 | 23.11 | 23.18 | 2,757,990 | -0.21(-0.88%) |
Apr 05, 2019 | 23.29 | 23.41 | 23.29 | 23.39 | 3,171,053 | +0.15(+0.63%) |
Apr 04, 2019 | 23.25 | 23.26 | 23.20 | 23.24 | 12,675,673 | +0.07(+0.30%) |
Apr 03, 2019 | 23.25 | 23.30 | 23.13 | 23.17 | 9,947,345 | +0.03(+0.15%) |
Apr 02, 2019 | 23.12 | 23.17 | 23.06 | 23.14 | 10,130,759 | +0.17(+0.75%) |
Apr 01, 2019 | 22.98 | 23.01 | 22.92 | 22.97 | 14,321,497 | +0.38(+1.68%) |
Mar 29, 2019 | 22.62 | 22.68 | 22.54 | 22.59 | 7,526,029 | +0.28(+1.28%) |
Mar 28, 2019 | 22.29 | 22.35 | 22.27 | 22.30 | 6,712,514 | +0.14(+0.62%) |
Mar 27, 2019 | 22.19 | 22.21 | 22.09 | 22.17 | 3,541,368 | +0.00(+0.00%) |
Mar 26, 2019 | 22.17 | 22.20 | 22.09 | 22.17 | 2,391,686 | +0.08(+0.35%) |
Mar 25, 2019 | 21.99 | 22.11 | 21.99 | 22.09 | 4,036,134 | +0.08(+0.35%) |
Mar 22, 2019 | 22.22 | 22.25 | 21.99 | 22.01 | 7,697,067 | -0.33(-1.47%) |
Mar 21, 2019 | 22.20 | 22.34 | 22.17 | 22.34 | 4,705,477 | -0.01(-0.04%) |
Mar 20, 2019 | 22.29 | 22.46 | 22.20 | 22.35 | 7,882,763 | -0.12(-0.54%) |
Mar 19, 2019 | 22.52 | 22.55 | 22.44 | 22.47 | 5,033,430 | +0.02(+0.08%) |
Mar 18, 2019 | 22.41 | 22.47 | 22.38 | 22.45 | 4,603,573 | +0.18(+0.81%) |
Mar 15, 2019 | 22.26 | 22.32 | 22.21 | 22.27 | 5,333,630 | +0.12(+0.54%) |
Mar 14, 2019 | 22.15 | 22.17 | 22.08 | 22.15 | 4,766,970 | -0.11(-0.50%) |
Mar 13, 2019 | 22.28 | 22.36 | 22.23 | 22.26 | 6,033,059 | -0.02(-0.08%) |
Mar 12, 2019 | 22.26 | 22.29 | 22.22 | 22.28 | 3,866,505 | +0.12(+0.54%) |
Mar 11, 2019 | 21.99 | 22.18 | 21.95 | 22.16 | 6,051,393 | +0.39(+1.78%) |
Mar 08, 2019 | 21.76 | 21.79 | 21.66 | 21.77 | 5,823,654 | -0.17(-0.79%) |
Mar 07, 2019 | 22.12 | 22.12 | 21.92 | 21.94 | 5,935,084 | -0.29(-1.32%) |
Mar 06, 2019 | 22.32 | 22.35 | 22.21 | 22.23 | 4,982,503 | -0.07(-0.31%) |
Mar 05, 2019 | 22.23 | 22.35 | 22.19 | 22.30 | 5,621,371 | +0.00(+0.00%) |
Mar 04, 2019 | 22.43 | 22.45 | 22.18 | 22.30 | 4,141,652 | -0.03(-0.15%) |
Mar 01, 2019 | 22.37 | 22.38 | 22.29 | 22.34 | 6,477,985 | +0.05(+0.23%) |
Feb 28, 2019 | 22.36 | 22.36 | 22.26 | 22.29 | 3,710,086 | -0.01(-0.04%) |
Feb 27, 2019 | 22.38 | 22.42 | 22.29 | 22.29 | 4,587,000 | -0.01(-0.04%) |
Feb 26, 2019 | 22.23 | 22.34 | 22.21 | 22.30 | 3,432,755 | -0.09(-0.42%) |
Feb 25, 2019 | 22.38 | 22.48 | 22.35 | 22.40 | 5,022,670 | -0.03(-0.12%) |
Feb 22, 2019 | 22.40 | 22.48 | 22.36 | 22.42 | 3,369,708 | +0.22(+0.97%) |
Feb 21, 2019 | 22.21 | 22.27 | 22.19 | 22.21 | 4,021,533 | +0.08(+0.35%) |
Feb 20, 2019 | 22.15 | 22.25 | 22.11 | 22.13 | 5,440,339 | +0.15(+0.67%) |
Feb 19, 2019 | 21.82 | 22.02 | 21.79 | 21.98 | 5,930,876 | +0.29(+1.35%) |
Feb 15, 2019 | 21.62 | 21.70 | 21.61 | 21.69 | 3,825,616 | -0.12(-0.55%) |
Feb 14, 2019 | 21.78 | 21.87 | 21.69 | 21.81 | 6,477,941 | +0.01(+0.04%) |
Feb 13, 2019 | 21.85 | 21.91 | 21.73 | 21.80 | 10,737,352 | +0.28(+1.28%) |
Feb 12, 2019 | 21.56 | 21.57 | 21.49 | 21.53 | 3,725,088 | +0.05(+0.24%) |
Feb 11, 2019 | 21.54 | 21.59 | 21.47 | 21.48 | 2,563,039 | +0.06(+0.28%) |
Feb 08, 2019 | 21.38 | 21.44 | 21.31 | 21.42 | 3,729,190 | +0.27(+1.26%) |
Feb 07, 2019 | 21.30 | 21.35 | 21.04 | 21.15 | 7,051,673 | -0.22(-1.01%) |
Feb 06, 2019 | 21.59 | 21.59 | 21.34 | 21.36 | 5,261,327 | -0.19(-0.88%) |
Feb 05, 2019 | 21.37 | 21.62 | 21.37 | 21.55 | 4,152,354 | +0.22(+1.01%) |
Feb 04, 2019 | 21.26 | 21.39 | 21.23 | 21.34 | 3,313,475 | +0.30(+1.43%) |
Feb 01, 2019 | 21.13 | 21.13 | 21.01 | 21.04 | 5,849,530 | -0.28(-1.29%) |
Jan 31, 2019 | 21.19 | 21.33 | 21.15 | 21.31 | 9,553,147 | +0.22(+1.02%) |
Jan 30, 2019 | 20.97 | 21.13 | 20.89 | 21.10 | 5,648,445 | +0.23(+1.12%) |
Jan 29, 2019 | 20.88 | 20.93 | 20.86 | 20.86 | 5,265,359 | +0.00(+0.00%) |
Jan 28, 2019 | 20.86 | 20.86 | 20.76 | 20.86 | 4,064,955 | -0.13(-0.62%) |
Jan 25, 2019 | 20.95 | 21.06 | 20.92 | 20.99 | 7,315,422 | +0.28(+1.37%) |
Jan 24, 2019 | 20.63 | 20.73 | 20.61 | 20.71 | 4,278,866 | +0.11(+0.54%) |
Jan 23, 2019 | 20.60 | 20.64 | 20.47 | 20.60 | 2,904,637 | +0.16(+0.80%) |
Jan 22, 2019 | 20.55 | 20.55 | 20.36 | 20.43 | 5,784,918 | -0.27(-1.29%) |
Jan 18, 2019 | 20.61 | 20.75 | 20.61 | 20.70 | 4,036,455 | +0.18(+0.88%) |
Jan 17, 2019 | 20.34 | 20.64 | 20.34 | 20.52 | 5,984,389 | -0.05(-0.25%) |
Jan 16, 2019 | 20.47 | 20.63 | 20.43 | 20.57 | 6,046,386 | +0.28(+1.36%) |
Jan 15, 2019 | 20.30 | 20.36 | 20.26 | 20.30 | 6,861,394 | +0.16(+0.77%) |
Jan 14, 2019 | 20.05 | 20.20 | 20.04 | 20.14 | 3,471,858 | -0.10(-0.51%) |
Jan 11, 2019 | 20.20 | 20.26 | 20.18 | 20.24 | 3,750,889 | -0.11(-0.55%) |
Jan 10, 2019 | 20.16 | 20.37 | 20.14 | 20.36 | 4,498,543 | +0.15(+0.72%) |
Jan 09, 2019 | 20.20 | 20.30 | 20.12 | 20.21 | 6,691,124 | +0.30(+1.52%) |
Jan 08, 2019 | 19.89 | 19.96 | 19.82 | 19.91 | 3,173,376 | +0.20(+1.01%) |
Jan 07, 2019 | 19.61 | 19.73 | 19.53 | 19.71 | 4,507,299 | +0.06(+0.31%) |
Jan 04, 2019 | 19.52 | 19.71 | 19.49 | 19.65 | 7,808,115 | +0.68(+3.59%) |
Jan 03, 2019 | 19.12 | 19.12 | 18.94 | 18.97 | 3,799,634 | -0.28(-1.43%) |
Jan 02, 2019 | 19.07 | 19.26 | 19.05 | 19.24 | 3,865,965 | -0.21(-1.06%) |
Dec 31, 2018 | 19.64 | 19.64 | 19.42 | 19.45 | 3,550,377 | -0.04(-0.22%) |
Dec 28, 2018 | 19.53 | 19.57 | 19.42 | 19.49 | 7,887,020 | +0.09(+0.49%) |
Dec 27, 2018 | 19.18 | 19.42 | 19.11 | 19.40 | 7,698,652 | -0.19(-0.97%) |
Dec 26, 2018 | 19.33 | 19.59 | 19.22 | 19.59 | 3,947,191 | +0.34(+1.79%) |
Dec 24, 2018 | 19.30 | 19.51 | 19.24 | 19.24 | 1,993,627 | -0.13(-0.67%) |
Dec 21, 2018 | 19.47 | 19.55 | 19.29 | 19.37 | 8,018,837 | -0.12(-0.62%) |
Dec 20, 2018 | 19.51 | 19.56 | 19.40 | 19.49 | 7,412,635 | -0.06(-0.31%) |
Dec 19, 2018 | 19.82 | 19.93 | 19.41 | 19.55 | 7,754,962 | -0.07(-0.35%) |
Dec 18, 2018 | 19.69 | 19.77 | 19.59 | 19.62 | 6,462,389 | -0.03(-0.18%) |
Dec 17, 2018 | 19.75 | 19.86 | 19.60 | 19.66 | 7,794,037 | -0.18(-0.90%) |
Dec 14, 2018 | 19.78 | 19.91 | 19.72 | 19.84 | 5,426,639 | -0.02(-0.09%) |
Dec 13, 2018 | 19.85 | 19.94 | 19.79 | 19.85 | 9,076,842 | +0.10(+0.52%) |
Dec 12, 2018 | 19.78 | 19.89 | 19.74 | 19.75 | 7,109,836 | +0.28(+1.44%) |
Dec 11, 2018 | 19.50 | 19.56 | 19.34 | 19.47 | 6,333,403 | +0.11(+0.57%) |
Dec 10, 2018 | 19.30 | 19.42 | 19.13 | 19.36 | 6,208,533 | -0.16(-0.83%) |
Dec 07, 2018 | 19.72 | 19.78 | 19.43 | 19.52 | 6,706,279 | -0.24(-1.21%) |
Dec 06, 2018 | 19.56 | 19.79 | 19.45 | 19.76 | 7,686,864 | -0.24(-1.19%) |
Dec 04, 2018 | 20.26 | 20.28 | 19.96 | 20.00 | 7,520,157 | -0.19(-0.93%) |
Dec 03, 2018 | 20.14 | 20.22 | 20.07 | 20.19 | 9,321,728 | +0.53(+2.69%) |
Nov 30, 2018 | 19.58 | 19.68 | 19.52 | 19.66 | 5,442,607 | -0.02(-0.09%) |
Nov 29, 2018 | 19.61 | 19.76 | 19.56 | 19.67 | 6,487,277 | -0.24(-1.20%) |
Nov 28, 2018 | 19.70 | 19.95 | 19.66 | 19.91 | 5,799,716 | +0.29(+1.48%) |
Nov 27, 2018 | 19.53 | 19.66 | 19.50 | 19.62 | 4,149,888 | -0.09(-0.43%) |
Nov 26, 2018 | 19.63 | 19.72 | 19.61 | 19.71 | 4,618,415 | +0.44(+2.30%) |
Nov 23, 2018 | 19.22 | 19.34 | 19.20 | 19.27 | 1,348,089 | +0.03(+0.13%) |
Nov 21, 2018 | 19.24 | 19.24 | 19.24 | 0 | +0.30(+1.57%) | |
Nov 20, 2018 | 19.01 | 19.04 | 18.85 | 18.94 | 5,334,705 | -0.46(-2.37%) |
Nov 19, 2018 | 19.46 | 19.49 | 19.31 | 19.40 | 6,000,260 | -0.08(-0.39%) |
Nov 16, 2018 | 19.35 | 19.58 | 19.28 | 19.48 | 6,277,736 | +0.07(+0.35%) |
Nov 15, 2018 | 19.16 | 19.51 | 19.09 | 19.41 | 9,667,504 | +0.43(+2.29%) |
Nov 14, 2018 | 19.16 | 19.16 | 18.87 | 18.98 | 5,894,722 | -0.03(-0.13%) |
Nov 13, 2018 | 18.98 | 19.13 | 18.90 | 19.00 | 8,449,595 | +0.43(+2.29%) |
Nov 12, 2018 | 18.69 | 18.74 | 18.58 | 18.58 | 4,179,259 | -0.06(-0.32%) |
Nov 09, 2018 | 18.64 | 18.66 | 18.52 | 18.64 | 7,970,890 | -0.24(-1.26%) |
Nov 08, 2018 | 19.00 | 19.03 | 18.77 | 18.87 | 7,789,585 | -0.43(-2.25%) |
Nov 07, 2018 | 19.20 | 19.32 | 19.07 | 19.31 | 6,635,918 | +0.38(+2.03%) |
Nov 06, 2018 | 18.92 | 18.96 | 18.88 | 18.93 | 2,763,610 | -0.03(-0.18%) |
Nov 05, 2018 | 18.91 | 18.97 | 18.84 | 18.96 | 5,306,423 | -0.09(-0.45%) |
Nov 02, 2018 | 19.26 | 19.28 | 18.87 | 19.04 | 7,227,809 | +0.32(+1.68%) |
Nov 01, 2018 | 18.53 | 18.80 | 18.47 | 18.73 | 9,069,624 | +0.53(+2.90%) |
Oct 31, 2018 | 18.23 | 18.27 | 18.14 | 18.20 | 8,751,999 | +0.06(+0.33%) |
Oct 30, 2018 | 18.00 | 18.17 | 17.97 | 18.14 | 4,475,519 | +0.03(+0.19%) |
Oct 29, 2018 | 18.42 | 18.48 | 18.00 | 18.11 | 7,989,580 | -0.20(-1.12%) |
Oct 26, 2018 | 18.24 | 18.43 | 18.15 | 18.31 | 8,157,805 | -0.18(-0.97%) |
Oct 25, 2018 | 18.35 | 18.55 | 18.30 | 18.49 | 6,586,473 | +0.12(+0.65%) |
Oct 24, 2018 | 18.75 | 18.75 | 18.36 | 18.37 | 6,897,194 | -0.44(-2.35%) |
Oct 23, 2018 | 18.60 | 18.87 | 18.54 | 18.81 | 7,689,548 | -0.40(-2.08%) |
Oct 22, 2018 | 19.26 | 19.30 | 19.17 | 19.21 | 3,818,433 | +0.35(+1.85%) |
Oct 19, 2018 | 18.92 | 19.00 | 18.83 | 18.87 | 4,867,420 | +0.22(+1.19%) |
Oct 18, 2018 | 18.83 | 18.83 | 18.57 | 18.64 | 6,539,109 | -0.22(-1.17%) |
Oct 17, 2018 | 18.87 | 18.95 | 18.77 | 18.87 | 4,857,694 | -0.09(-0.45%) |
Oct 16, 2018 | 18.81 | 18.95 | 18.75 | 18.95 | 4,721,845 | +0.08(+0.41%) |
Oct 15, 2018 | 18.87 | 18.94 | 18.80 | 18.87 | 5,168,127 | -0.11(-0.58%) |
Oct 12, 2018 | 18.98 | 19.02 | 18.80 | 18.98 | 7,698,971 | +0.22(+1.18%) |
Oct 11, 2018 | 18.77 | 18.92 | 18.58 | 18.76 | 14,489,547 | -0.20(-1.03%) |
Oct 10, 2018 | 19.33 | 19.33 | 18.94 | 18.96 | 10,641,443 | -0.38(-1.98%) |
Oct 09, 2018 | 19.29 | 19.37 | 19.26 | 19.34 | 5,229,407 | +0.02(+0.09%) |
Oct 08, 2018 | 19.27 | 19.35 | 19.18 | 19.33 | 6,379,825 | -0.14(-0.74%) |
Oct 05, 2018 | 19.50 | 19.52 | 19.35 | 19.47 | 7,131,416 | +0.03(+0.13%) |
Oct 04, 2018 | 19.60 | 19.66 | 19.38 | 19.44 | 8,994,197 | -0.44(-2.23%) |
Oct 03, 2018 | 19.98 | 20.00 | 19.84 | 19.89 | 4,649,052 | -0.11(-0.55%) |
Oct 02, 2018 | 20.02 | 20.08 | 19.97 | 20.00 | 6,714,077 | -0.49(-2.37%) |
Oct 01, 2018 | 20.49 | 20.52 | 20.42 | 20.48 | 3,985,645 | +0.11(+0.54%) |
Sep 28, 2018 | 20.48 | 20.54 | 20.36 | 20.37 | 7,315,866 | -0.19(-0.91%) |
Sep 27, 2018 | 20.52 | 20.64 | 20.52 | 20.56 | 4,970,279 | +0.04(+0.21%) |
Sep 26, 2018 | 20.58 | 20.69 | 20.49 | 20.52 | 5,411,046 | +0.07(+0.33%) |
Sep 25, 2018 | 20.44 | 20.54 | 20.43 | 20.45 | 4,840,085 | +0.07(+0.33%) |
Sep 24, 2018 | 20.35 | 20.42 | 20.32 | 20.38 | 3,959,598 | -0.26(-1.24%) |
Sep 21, 2018 | 20.65 | 20.68 | 20.58 | 20.64 | 6,088,708 | +0.18(+0.87%) |
Sep 20, 2018 | 20.42 | 20.48 | 20.33 | 20.46 | 5,033,229 | +0.04(+0.21%) |
Sep 19, 2018 | 20.42 | 20.45 | 20.38 | 20.42 | 3,618,152 | +0.13(+0.63%) |
Sep 18, 2018 | 20.22 | 20.35 | 20.19 | 20.29 | 3,828,455 | +0.26(+1.32%) |
Sep 17, 2018 | 19.98 | 20.10 | 19.97 | 20.02 | 4,499,348 | -0.08(-0.38%) |
Sep 14, 2018 | 20.11 | 20.17 | 19.97 | 20.10 | 11,000,627 | +0.03(+0.13%) |
Sep 13, 2018 | 20.08 | 20.12 | 19.95 | 20.08 | 8,321,509 | +0.34(+1.73%) |
Sep 12, 2018 | 19.54 | 19.82 | 19.50 | 19.73 | 11,839,586 | +0.30(+1.53%) |
Sep 11, 2018 | 19.27 | 19.44 | 19.25 | 19.44 | 8,975,553 | -0.04(-0.22%) |
Sep 10, 2018 | 19.58 | 19.58 | 19.44 | 19.48 | 5,664,252 | -0.14(-0.74%) |
Sep 07, 2018 | 19.62 | 19.73 | 19.56 | 19.62 | 6,008,752 | -0.22(-1.12%) |
Sep 06, 2018 | 19.96 | 19.97 | 19.76 | 19.85 | 4,669,454 | -0.20(-0.98%) |
Sep 05, 2018 | 20.08 | 20.12 | 19.96 | 20.04 | 20,687,814 | -0.52(-2.53%) |
Sep 04, 2018 | 20.53 | 20.57 | 20.48 | 20.56 | 4,192,358 | -0.01(-0.04%) |
Aug 31, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 20.64 | 20.64 | 20.47 | 20.54 | 5,852,064 | -0.42(-1.99%) |
Aug 29, 2018 | 20.75 | 20.95 | 20.75 | 20.95 | 2,592,649 | +0.32(+1.53%) |
Aug 28, 2018 | 20.67 | 20.70 | 20.60 | 20.64 | 3,471,465 | -0.07(-0.33%) |
Aug 27, 2018 | 20.67 | 20.81 | 20.67 | 20.71 | 4,214,697 | +0.31(+1.50%) |
Aug 24, 2018 | 20.29 | 20.43 | 20.28 | 20.40 | 5,716,874 | +0.09(+0.42%) |
Aug 23, 2018 | 20.39 | 20.41 | 20.28 | 20.31 | 5,606,467 | -0.26(-1.24%) |
Aug 22, 2018 | 20.62 | 20.62 | 20.54 | 20.57 | 4,144,739 | +0.07(+0.33%) |
Aug 21, 2018 | 20.49 | 20.54 | 20.45 | 20.50 | 6,626,828 | +0.08(+0.38%) |
Aug 20, 2018 | 20.39 | 20.44 | 20.36 | 20.42 | 3,399,588 | +0.05(+0.25%) |
Aug 17, 2018 | 20.09 | 20.42 | 20.09 | 20.37 | 8,458,137 | +0.14(+0.72%) |
Aug 16, 2018 | 20.24 | 20.32 | 20.21 | 20.23 | 5,659,684 | +0.09(+0.42%) |
Aug 15, 2018 | 20.12 | 20.18 | 19.97 | 20.14 | 8,774,842 | -0.46(-2.23%) |
Aug 14, 2018 | 20.49 | 20.64 | 20.48 | 20.60 | 5,343,130 | +0.05(+0.25%) |
Aug 13, 2018 | 20.66 | 20.66 | 20.51 | 20.55 | 5,009,046 | -0.12(-0.58%) |
Aug 10, 2018 | 20.65 | 20.71 | 20.60 | 20.67 | 4,555,582 | -0.30(-1.42%) |
Aug 09, 2018 | 21.00 | 21.05 | 20.95 | 20.97 | 2,705,339 | +0.08(+0.37%) |
Aug 08, 2018 | 20.82 | 20.92 | 20.76 | 20.89 | 4,714,622 | +0.03(+0.12%) |
Aug 07, 2018 | 20.84 | 20.94 | 20.82 | 20.87 | 7,534,826 | +0.37(+1.79%) |
Aug 06, 2018 | 20.49 | 20.53 | 20.44 | 20.50 | 3,653,971 | +0.09(+0.46%) |
Aug 03, 2018 | 20.36 | 20.46 | 20.36 | 20.41 | 2,272,449 | -0.02(-0.08%) |
Aug 02, 2018 | 20.40 | 20.47 | 20.30 | 20.42 | 5,401,862 | -0.32(-1.52%) |