Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 22.91 | 23.10 | 22.23 | 22.29 | 5,127,335 | -0.57(-2.50%) |
Jul 30, 2019 | 23.00 | 23.33 | 22.81 | 22.87 | 4,591,632 | -0.34(-1.47%) |
Jul 29, 2019 | 23.09 | 23.29 | 23.05 | 23.21 | 1,502,854 | +0.21(+0.92%) |
Jul 26, 2019 | 23.03 | 23.10 | 22.89 | 22.99 | 2,574,489 | +0.06(+0.24%) |
Jul 25, 2019 | 23.10 | 23.21 | 22.92 | 22.94 | 1,439,462 | -0.13(-0.56%) |
Jul 24, 2019 | 23.26 | 23.26 | 22.91 | 23.07 | 3,244,045 | -0.10(-0.44%) |
Jul 23, 2019 | 22.97 | 23.27 | 22.84 | 23.17 | 1,350,888 | +0.28(+1.21%) |
Jul 22, 2019 | 22.93 | 23.03 | 22.77 | 22.89 | 1,254,776 | -0.02(-0.08%) |
Jul 19, 2019 | 23.41 | 23.47 | 22.90 | 22.91 | 1,484,989 | -0.49(-2.09%) |
Jul 18, 2019 | 23.41 | 23.46 | 23.25 | 23.40 | 1,285,225 | +0.01(+0.04%) |
Jul 17, 2019 | 23.59 | 23.63 | 23.22 | 23.39 | 1,217,202 | -0.12(-0.51%) |
Jul 16, 2019 | 23.60 | 23.70 | 23.49 | 23.51 | 1,640,001 | -0.17(-0.70%) |
Jul 15, 2019 | 23.49 | 23.77 | 23.45 | 23.68 | 1,913,646 | +0.22(+0.94%) |
Jul 12, 2019 | 23.31 | 23.55 | 23.25 | 23.45 | 1,337,196 | +0.15(+0.63%) |
Jul 11, 2019 | 23.94 | 23.94 | 23.21 | 23.31 | 2,466,891 | -0.52(-2.20%) |
Jul 10, 2019 | 23.54 | 23.87 | 23.49 | 23.83 | 2,135,988 | +0.37(+1.57%) |
Jul 09, 2019 | 23.19 | 23.47 | 23.19 | 23.46 | 1,550,079 | +0.23(+0.99%) |
Jul 08, 2019 | 23.10 | 23.31 | 23.07 | 23.23 | 1,396,625 | +0.10(+0.44%) |
Jul 05, 2019 | 22.93 | 23.20 | 22.66 | 23.13 | 1,906,868 | +0.08(+0.36%) |
Jul 03, 2019 | 22.91 | 23.10 | 22.87 | 23.05 | 1,545,692 | +0.19(+0.85%) |
Jul 02, 2019 | 22.56 | 22.91 | 22.49 | 22.86 | 1,922,917 | +0.37(+1.64%) |
Jul 01, 2019 | 22.61 | 22.66 | 22.17 | 22.49 | 1,377,399 | +0.10(+0.45%) |
Jun 28, 2019 | 22.24 | 22.61 | 22.23 | 22.39 | 4,584,954 | +0.16(+0.70%) |
Jun 27, 2019 | 22.18 | 22.32 | 22.17 | 22.23 | 1,335,232 | +0.16(+0.71%) |
Jun 26, 2019 | 22.39 | 22.41 | 21.97 | 22.07 | 1,927,554 | -0.35(-1.56%) |
Jun 25, 2019 | 22.76 | 22.90 | 22.41 | 22.42 | 1,808,463 | -0.38(-1.66%) |
Jun 24, 2019 | 23.08 | 23.11 | 22.80 | 22.80 | 1,374,708 | -0.21(-0.92%) |
Jun 21, 2019 | 23.31 | 23.31 | 22.91 | 23.01 | 2,482,946 | -0.35(-1.50%) |
Jun 20, 2019 | 23.34 | 23.48 | 23.21 | 23.36 | 2,026,801 | +0.15(+0.63%) |
Jun 19, 2019 | 22.97 | 23.29 | 22.93 | 23.22 | 3,070,363 | +0.21(+0.92%) |
Jun 18, 2019 | 23.08 | 23.22 | 22.87 | 23.00 | 2,071,839 | +0.00(+0.00%) |
Jun 17, 2019 | 22.76 | 23.02 | 22.76 | 23.00 | 1,513,980 | +0.24(+1.05%) |
Jun 14, 2019 | 22.84 | 22.88 | 22.73 | 22.76 | 1,322,211 | -0.07(-0.32%) |
Jun 13, 2019 | 22.68 | 22.84 | 22.64 | 22.84 | 1,032,752 | +0.14(+0.61%) |
Jun 12, 2019 | 22.70 | 22.85 | 22.66 | 22.70 | 2,070,307 | -0.02(-0.08%) |
Jun 11, 2019 | 22.64 | 22.87 | 22.56 | 22.72 | 2,116,690 | -0.07(-0.32%) |
Jun 10, 2019 | 22.81 | 22.90 | 22.65 | 22.79 | 1,764,662 | +0.01(+0.04%) |
Jun 07, 2019 | 22.95 | 22.99 | 22.73 | 22.78 | 1,312,270 | -0.08(-0.36%) |
Jun 06, 2019 | 22.93 | 22.95 | 22.65 | 22.87 | 1,649,648 | -0.01(-0.04%) |
Jun 05, 2019 | 22.48 | 22.91 | 22.47 | 22.87 | 1,640,372 | +0.41(+1.84%) |
Jun 04, 2019 | 22.48 | 22.53 | 22.18 | 22.46 | 1,665,847 | +0.04(+0.16%) |
Jun 03, 2019 | 22.53 | 22.55 | 22.15 | 22.42 | 3,098,521 | -0.01(-0.04%) |
May 31, 2019 | 22.06 | 22.55 | 22.06 | 22.43 | 2,183,635 | +0.27(+1.20%) |
May 30, 2019 | 22.19 | 22.30 | 22.05 | 22.17 | 1,444,996 | +0.08(+0.37%) |
May 29, 2019 | 22.05 | 22.19 | 21.96 | 22.08 | 2,908,113 | -0.04(-0.17%) |
May 28, 2019 | 22.52 | 22.55 | 22.12 | 22.12 | 1,724,605 | -0.30(-1.35%) |
May 24, 2019 | 22.29 | 22.49 | 22.25 | 22.42 | 1,079,957 | +0.19(+0.87%) |
May 23, 2019 | 22.23 | 22.24 | 22.09 | 22.23 | 1,796,774 | +0.00(+0.00%) |
May 22, 2019 | 22.14 | 22.29 | 22.08 | 22.23 | 1,219,103 | +0.09(+0.42%) |
May 21, 2019 | 21.95 | 22.27 | 21.95 | 22.14 | 1,457,700 | +0.24(+1.09%) |
May 20, 2019 | 22.08 | 22.09 | 21.79 | 21.90 | 1,094,111 | -0.19(-0.87%) |
May 17, 2019 | 22.01 | 22.10 | 21.85 | 22.09 | 1,813,675 | +0.05(+0.21%) |
May 16, 2019 | 21.94 | 22.16 | 21.89 | 22.05 | 1,650,804 | +0.11(+0.50%) |
May 15, 2019 | 21.80 | 22.00 | 21.70 | 21.94 | 1,066,246 | +0.14(+0.63%) |
May 14, 2019 | 21.88 | 22.07 | 21.72 | 21.80 | 3,880,109 | -0.10(-0.46%) |
May 13, 2019 | 21.70 | 21.98 | 21.63 | 21.90 | 2,340,885 | +0.04(+0.17%) |
May 10, 2019 | 21.69 | 21.96 | 21.62 | 21.86 | 3,010,279 | +0.14(+0.63%) |
May 09, 2019 | 21.60 | 21.85 | 21.43 | 21.73 | 3,416,826 | +0.10(+0.47%) |
May 08, 2019 | 21.80 | 21.97 | 21.60 | 21.62 | 2,374,120 | -0.12(-0.55%) |
May 07, 2019 | 22.15 | 22.19 | 21.62 | 21.74 | 5,053,552 | -0.46(-2.07%) |
May 06, 2019 | 22.28 | 22.47 | 22.18 | 22.20 | 1,774,810 | -0.11(-0.49%) |
May 03, 2019 | 22.07 | 22.45 | 21.85 | 22.31 | 1,562,320 | +0.25(+1.12%) |
May 02, 2019 | 21.96 | 22.12 | 21.91 | 22.07 | 3,048,440 | +0.12(+0.54%) |
May 01, 2019 | 22.01 | 22.19 | 21.92 | 21.95 | 3,013,788 | -0.09(-0.42%) |
Apr 30, 2019 | 21.77 | 22.09 | 21.67 | 22.04 | 3,126,557 | +0.32(+1.48%) |
Apr 29, 2019 | 22.07 | 22.14 | 21.70 | 21.72 | 2,850,808 | -0.35(-1.58%) |
Apr 26, 2019 | 21.85 | 22.18 | 21.77 | 22.07 | 4,403,070 | +0.31(+1.44%) |
Apr 25, 2019 | 21.61 | 21.81 | 21.53 | 21.75 | 1,892,020 | +0.11(+0.51%) |
Apr 24, 2019 | 21.38 | 21.68 | 21.38 | 21.64 | 1,132,893 | +0.36(+1.68%) |
Apr 23, 2019 | 21.12 | 21.41 | 21.03 | 21.28 | 1,835,079 | +0.22(+1.05%) |
Apr 22, 2019 | 21.37 | 21.37 | 20.86 | 21.06 | 1,964,006 | -0.36(-1.67%) |
Apr 18, 2019 | 21.27 | 21.53 | 21.20 | 21.42 | 1,350,572 | +0.19(+0.91%) |
Apr 17, 2019 | 21.34 | 21.37 | 21.03 | 21.23 | 1,824,395 | -0.09(-0.43%) |
Apr 16, 2019 | 21.68 | 21.71 | 21.27 | 21.32 | 2,391,180 | -0.38(-1.74%) |
Apr 15, 2019 | 21.72 | 21.79 | 21.60 | 21.70 | 2,866,438 | +0.01(+0.04%) |
Apr 12, 2019 | 21.42 | 21.69 | 21.25 | 21.69 | 2,195,714 | +0.28(+1.29%) |
Apr 11, 2019 | 21.35 | 21.43 | 21.18 | 21.41 | 2,844,125 | +0.11(+0.52%) |
Apr 10, 2019 | 21.03 | 21.31 | 20.97 | 21.30 | 3,339,584 | +0.35(+1.67%) |
Apr 09, 2019 | 21.04 | 21.18 | 20.90 | 20.95 | 2,135,773 | -0.13(-0.61%) |
Apr 08, 2019 | 21.14 | 21.15 | 20.99 | 21.08 | 5,740,876 | -0.11(-0.52%) |
Apr 05, 2019 | 21.10 | 21.21 | 21.04 | 21.19 | 997,369 | +0.08(+0.39%) |
Apr 04, 2019 | 21.12 | 21.14 | 20.99 | 21.11 | 1,893,906 | -0.03(-0.13%) |
Apr 03, 2019 | 21.12 | 21.28 | 21.05 | 21.14 | 1,265,117 | -0.02(-0.09%) |
Apr 02, 2019 | 21.01 | 21.20 | 20.79 | 21.16 | 1,452,657 | +0.18(+0.88%) |
Apr 01, 2019 | 20.89 | 21.01 | 20.59 | 20.97 | 1,416,374 | +0.09(+0.44%) |
Mar 29, 2019 | 21.02 | 21.03 | 20.85 | 20.88 | 1,947,840 | -0.10(-0.48%) |
Mar 28, 2019 | 20.72 | 20.99 | 20.70 | 20.98 | 1,409,250 | +0.27(+1.29%) |
Mar 27, 2019 | 20.88 | 20.94 | 20.68 | 20.71 | 1,049,033 | -0.22(-1.05%) |
Mar 26, 2019 | 20.75 | 20.94 | 20.75 | 20.94 | 2,272,111 | +0.19(+0.93%) |
Mar 25, 2019 | 20.75 | 20.87 | 20.60 | 20.74 | 2,063,473 | -0.02(-0.09%) |
Mar 22, 2019 | 20.94 | 21.05 | 20.71 | 20.76 | 1,662,427 | -0.16(-0.75%) |
Mar 21, 2019 | 20.37 | 20.93 | 20.29 | 20.92 | 2,197,508 | +0.49(+2.38%) |
Mar 20, 2019 | 20.63 | 20.73 | 20.29 | 20.43 | 3,299,527 | -0.23(-1.11%) |
Mar 19, 2019 | 20.83 | 20.89 | 20.58 | 20.66 | 1,273,457 | -0.13(-0.62%) |
Mar 18, 2019 | 20.92 | 21.03 | 20.67 | 20.79 | 2,451,111 | -0.13(-0.61%) |
Mar 15, 2019 | 20.85 | 20.94 | 20.72 | 20.92 | 2,623,344 | +0.04(+0.18%) |
Mar 14, 2019 | 20.80 | 20.90 | 20.78 | 20.88 | 2,814,073 | +0.08(+0.40%) |
Mar 13, 2019 | 20.69 | 20.82 | 20.68 | 20.80 | 2,292,547 | +0.18(+0.89%) |
Mar 12, 2019 | 20.51 | 20.63 | 20.39 | 20.61 | 2,186,765 | +0.14(+0.67%) |
Mar 11, 2019 | 20.31 | 20.48 | 20.21 | 20.48 | 1,578,563 | +0.22(+1.09%) |
Mar 08, 2019 | 20.13 | 20.29 | 20.08 | 20.26 | 1,390,634 | +0.08(+0.41%) |
Mar 07, 2019 | 20.16 | 20.43 | 20.12 | 20.17 | 2,374,709 | +0.01(+0.05%) |
Mar 06, 2019 | 20.13 | 20.35 | 20.10 | 20.16 | 1,616,606 | -0.03(-0.14%) |
Mar 05, 2019 | 20.07 | 20.27 | 20.05 | 20.19 | 1,210,998 | +0.06(+0.27%) |
Mar 04, 2019 | 19.97 | 20.24 | 19.93 | 20.14 | 2,052,985 | +0.17(+0.87%) |
Mar 01, 2019 | 20.03 | 20.05 | 19.82 | 19.96 | 2,050,727 | -0.06(-0.32%) |
Feb 28, 2019 | 19.88 | 20.31 | 19.84 | 20.03 | 2,384,060 | +0.09(+0.46%) |
Feb 27, 2019 | 20.06 | 20.13 | 19.80 | 19.94 | 2,595,347 | -0.17(-0.82%) |
Feb 26, 2019 | 20.11 | 20.24 | 19.99 | 20.10 | 3,255,276 | +0.12(+0.60%) |
Feb 25, 2019 | 20.14 | 20.32 | 19.97 | 19.98 | 3,186,546 | -0.10(-0.50%) |
Feb 22, 2019 | 20.87 | 20.87 | 20.08 | 20.08 | 4,660,130 | -0.83(-3.95%) |
Feb 21, 2019 | 20.73 | 20.93 | 20.68 | 20.91 | 2,255,880 | +0.10(+0.48%) |
Feb 20, 2019 | 21.09 | 21.09 | 20.71 | 20.81 | 2,603,054 | -0.28(-1.35%) |
Feb 19, 2019 | 21.00 | 21.18 | 21.00 | 21.09 | 1,638,497 | +0.03(+0.13%) |
Feb 15, 2019 | 20.81 | 21.13 | 20.75 | 21.06 | 1,909,941 | +0.31(+1.50%) |
Feb 14, 2019 | 20.85 | 20.93 | 20.75 | 20.75 | 1,931,579 | -0.10(-0.48%) |
Feb 13, 2019 | 20.63 | 20.87 | 20.63 | 20.85 | 2,184,555 | +0.16(+0.75%) |
Feb 12, 2019 | 20.85 | 20.91 | 20.60 | 20.70 | 2,776,464 | -0.15(-0.70%) |
Feb 11, 2019 | 20.84 | 21.03 | 20.80 | 20.84 | 1,591,129 | -0.01(-0.04%) |
Feb 08, 2019 | 20.83 | 21.00 | 20.77 | 20.85 | 1,216,369 | -0.01(-0.04%) |
Feb 07, 2019 | 20.69 | 20.95 | 20.60 | 20.86 | 1,585,570 | +0.17(+0.84%) |
Feb 06, 2019 | 20.95 | 21.00 | 20.64 | 20.69 | 1,940,509 | -0.27(-1.27%) |
Feb 05, 2019 | 20.68 | 20.97 | 20.58 | 20.95 | 2,819,488 | +0.29(+1.42%) |
Feb 04, 2019 | 20.29 | 20.71 | 20.22 | 20.66 | 2,412,270 | +0.35(+1.72%) |
Feb 01, 2019 | 20.29 | 20.43 | 20.07 | 20.31 | 2,982,579 | +0.04(+0.18%) |
Jan 31, 2019 | 20.04 | 20.29 | 19.97 | 20.27 | 5,321,784 | +0.19(+0.96%) |
Jan 30, 2019 | 20.17 | 20.46 | 20.04 | 20.08 | 3,091,949 | -0.05(-0.27%) |
Jan 29, 2019 | 20.00 | 20.23 | 19.96 | 20.14 | 1,688,366 | +0.17(+0.87%) |
Jan 28, 2019 | 19.67 | 19.99 | 19.66 | 19.96 | 2,405,355 | +0.26(+1.30%) |
Jan 25, 2019 | 19.39 | 19.72 | 19.39 | 19.71 | 2,042,221 | +0.36(+1.85%) |
Jan 24, 2019 | 19.36 | 19.47 | 19.24 | 19.35 | 2,670,711 | -0.04(-0.19%) |
Jan 23, 2019 | 19.54 | 19.55 | 19.24 | 19.39 | 3,471,610 | -0.12(-0.61%) |
Jan 22, 2019 | 19.64 | 19.69 | 19.38 | 19.50 | 1,692,730 | -0.16(-0.79%) |
Jan 18, 2019 | 19.65 | 19.74 | 19.49 | 19.66 | 1,255,409 | +0.06(+0.33%) |
Jan 17, 2019 | 19.48 | 19.67 | 19.47 | 19.60 | 1,842,329 | +0.15(+0.75%) |
Jan 16, 2019 | 19.17 | 19.48 | 19.17 | 19.45 | 1,727,405 | +0.29(+1.53%) |
Jan 15, 2019 | 18.97 | 19.17 | 18.90 | 19.16 | 1,641,873 | +0.23(+1.21%) |
Jan 14, 2019 | 19.04 | 19.17 | 18.82 | 18.93 | 3,882,400 | -0.13(-0.67%) |
Jan 11, 2019 | 18.74 | 19.08 | 18.67 | 19.06 | 3,620,862 | +0.28(+1.46%) |
Jan 10, 2019 | 18.41 | 18.79 | 18.30 | 18.78 | 2,000,201 | +0.38(+2.04%) |
Jan 09, 2019 | 18.48 | 18.48 | 18.25 | 18.40 | 1,859,659 | -0.02(-0.10%) |
Jan 08, 2019 | 18.19 | 18.46 | 18.10 | 18.42 | 2,704,551 | +0.35(+1.93%) |
Jan 07, 2019 | 18.06 | 18.29 | 17.99 | 18.07 | 1,543,209 | +0.05(+0.25%) |
Jan 04, 2019 | 18.16 | 18.16 | 17.89 | 18.03 | 3,459,901 | -0.04(-0.20%) |
Jan 03, 2019 | 17.90 | 18.18 | 17.73 | 18.06 | 2,237,300 | +0.21(+1.18%) |
Jan 02, 2019 | 18.09 | 18.10 | 17.74 | 17.85 | 2,708,028 | -0.35(-1.91%) |
Dec 31, 2018 | 18.13 | 18.20 | 17.86 | 18.20 | 1,487,036 | +0.09(+0.51%) |
Dec 28, 2018 | 18.40 | 18.44 | 17.96 | 18.11 | 2,453,546 | -0.14(-0.75%) |
Dec 27, 2018 | 17.90 | 18.25 | 17.70 | 18.25 | 2,340,963 | +0.17(+0.96%) |
Dec 26, 2018 | 17.46 | 18.08 | 17.30 | 18.07 | 2,756,377 | +0.62(+3.56%) |
Dec 24, 2018 | 17.83 | 17.85 | 17.32 | 17.45 | 1,933,362 | -0.40(-2.25%) |
Dec 21, 2018 | 18.22 | 18.63 | 17.81 | 17.85 | 2,552,160 | -0.37(-2.01%) |
Dec 20, 2018 | 18.36 | 18.46 | 18.07 | 18.22 | 1,645,891 | -0.13(-0.70%) |
Dec 19, 2018 | 18.48 | 18.55 | 18.23 | 18.35 | 1,635,104 | -0.10(-0.55%) |
Dec 18, 2018 | 18.45 | 18.65 | 18.30 | 18.45 | 1,787,306 | +0.06(+0.35%) |
Dec 17, 2018 | 18.84 | 19.33 | 18.37 | 18.39 | 3,464,754 | -0.48(-2.52%) |
Dec 14, 2018 | 18.73 | 18.90 | 18.64 | 18.86 | 1,043,538 | +0.04(+0.19%) |
Dec 13, 2018 | 18.75 | 19.04 | 18.75 | 18.82 | 1,039,237 | +0.10(+0.54%) |
Dec 12, 2018 | 19.11 | 19.14 | 18.63 | 18.72 | 1,480,709 | -0.28(-1.49%) |
Dec 11, 2018 | 19.14 | 19.24 | 19.01 | 19.01 | 907,538 | -0.07(-0.38%) |
Dec 10, 2018 | 19.17 | 19.18 | 18.81 | 19.08 | 1,633,201 | -0.07(-0.38%) |
Dec 07, 2018 | 19.25 | 19.51 | 19.07 | 19.15 | 1,818,567 | -0.11(-0.57%) |
Dec 06, 2018 | 18.78 | 19.28 | 18.48 | 19.26 | 2,867,760 | +0.33(+1.74%) |
Dec 04, 2018 | 19.14 | 19.22 | 18.85 | 18.93 | 2,484,377 | -0.18(-0.96%) |
Dec 03, 2018 | 19.09 | 19.13 | 18.86 | 19.12 | 1,868,848 | +0.06(+0.34%) |
Nov 30, 2018 | 18.74 | 19.07 | 18.74 | 19.05 | 2,001,145 | +0.33(+1.76%) |
Nov 29, 2018 | 18.59 | 18.75 | 18.48 | 18.72 | 1,419,410 | +0.06(+0.34%) |
Nov 28, 2018 | 18.45 | 18.74 | 18.44 | 18.66 | 1,623,365 | +0.18(+0.99%) |
Nov 27, 2018 | 18.39 | 18.51 | 18.25 | 18.48 | 2,410,151 | +0.12(+0.65%) |
Nov 26, 2018 | 18.43 | 18.43 | 18.20 | 18.36 | 1,844,075 | +0.21(+1.16%) |
Nov 23, 2018 | 18.15 | 18.28 | 18.03 | 18.15 | 693,360 | +0.00(+0.00%) |
Nov 21, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.06(+0.35%) | |
Nov 20, 2018 | 17.98 | 18.09 | 17.85 | 18.08 | 2,223,588 | +0.03(+0.15%) |
Nov 19, 2018 | 17.96 | 18.17 | 17.89 | 18.06 | 3,006,155 | -0.07(-0.40%) |
Nov 16, 2018 | 18.01 | 18.21 | 17.96 | 18.13 | 2,885,393 | -0.05(-0.25%) |
Nov 15, 2018 | 18.44 | 18.45 | 18.16 | 18.17 | 2,517,599 | -0.38(-2.07%) |
Nov 14, 2018 | 18.74 | 18.76 | 18.51 | 18.56 | 2,153,137 | -0.19(-1.02%) |
Nov 13, 2018 | 18.71 | 18.85 | 18.65 | 18.75 | 1,550,540 | +0.05(+0.29%) |
Nov 12, 2018 | 18.75 | 18.89 | 18.70 | 18.70 | 1,273,727 | -0.07(-0.39%) |
Nov 09, 2018 | 18.85 | 18.99 | 18.71 | 18.77 | 1,939,593 | +0.05(+0.24%) |
Nov 08, 2018 | 18.47 | 18.81 | 18.44 | 18.72 | 3,488,797 | +0.26(+1.39%) |
Nov 07, 2018 | 18.29 | 18.49 | 18.17 | 18.47 | 2,545,916 | +0.27(+1.51%) |
Nov 06, 2018 | 18.03 | 18.38 | 18.02 | 18.19 | 3,904,175 | +0.20(+1.12%) |
Nov 05, 2018 | 18.17 | 18.33 | 17.93 | 17.99 | 5,228,020 | -0.26(-1.40%) |
Nov 02, 2018 | 18.78 | 19.21 | 17.94 | 18.25 | 6,649,130 | -0.93(-4.86%) |
Nov 01, 2018 | 19.34 | 19.44 | 19.16 | 19.18 | 1,951,656 | -0.09(-0.47%) |
Oct 31, 2018 | 19.43 | 19.56 | 19.27 | 19.27 | 2,119,771 | -0.12(-0.61%) |
Oct 30, 2018 | 19.31 | 19.55 | 19.21 | 19.39 | 2,509,390 | +0.14(+0.71%) |
Oct 29, 2018 | 19.21 | 19.54 | 19.13 | 19.25 | 2,090,874 | +0.21(+1.10%) |
Oct 26, 2018 | 19.37 | 19.37 | 18.94 | 19.04 | 1,862,408 | -0.35(-1.79%) |
Oct 25, 2018 | 19.08 | 19.46 | 19.02 | 19.39 | 2,894,500 | +0.36(+1.87%) |
Oct 24, 2018 | 19.03 | 19.24 | 18.94 | 19.03 | 2,876,576 | +0.02(+0.10%) |
Oct 23, 2018 | 18.63 | 19.10 | 18.57 | 19.02 | 2,284,096 | +0.29(+1.56%) |
Oct 22, 2018 | 19.00 | 19.06 | 18.72 | 18.72 | 1,591,268 | -0.27(-1.40%) |
Oct 19, 2018 | 19.03 | 19.18 | 18.90 | 18.99 | 1,575,202 | +0.00(+0.00%) |
Oct 18, 2018 | 18.96 | 19.12 | 18.85 | 18.99 | 1,242,504 | +0.02(+0.10%) |
Oct 17, 2018 | 18.93 | 19.14 | 18.87 | 18.97 | 1,916,282 | +0.01(+0.05%) |
Oct 16, 2018 | 18.69 | 19.12 | 18.48 | 18.96 | 3,591,659 | +0.33(+1.77%) |
Oct 15, 2018 | 18.49 | 18.79 | 18.47 | 18.63 | 3,238,301 | +0.15(+0.79%) |
Oct 12, 2018 | 18.71 | 18.74 | 18.39 | 18.49 | 2,245,494 | -0.05(-0.30%) |
Oct 11, 2018 | 19.10 | 19.10 | 18.50 | 18.54 | 3,178,662 | -0.54(-2.83%) |
Oct 10, 2018 | 19.22 | 19.26 | 19.05 | 19.08 | 3,180,962 | -0.18(-0.95%) |
Oct 09, 2018 | 19.34 | 19.39 | 18.88 | 19.26 | 2,064,941 | -0.02(-0.09%) |
Oct 08, 2018 | 19.08 | 19.41 | 19.08 | 19.28 | 1,858,799 | +0.16(+0.86%) |
Oct 05, 2018 | 19.15 | 19.21 | 19.04 | 19.12 | 2,078,659 | -0.03(-0.14%) |
Oct 04, 2018 | 19.05 | 19.25 | 18.85 | 19.14 | 3,020,957 | -0.03(-0.14%) |
Oct 03, 2018 | 19.48 | 19.52 | 19.09 | 19.17 | 3,834,687 | -0.30(-1.55%) |
Oct 02, 2018 | 19.58 | 19.72 | 19.35 | 19.47 | 6,262,271 | -0.23(-1.16%) |
Oct 01, 2018 | 20.03 | 20.12 | 19.70 | 19.70 | 2,883,108 | -0.32(-1.60%) |
Sep 28, 2018 | 19.74 | 20.05 | 19.71 | 20.02 | 4,692,262 | +0.30(+1.53%) |
Sep 27, 2018 | 19.99 | 20.06 | 19.71 | 19.72 | 3,087,429 | -0.24(-1.19%) |
Sep 26, 2018 | 20.42 | 20.47 | 19.94 | 19.96 | 2,858,306 | -0.44(-2.15%) |
Sep 25, 2018 | 20.44 | 20.61 | 20.37 | 20.40 | 1,379,456 | -0.03(-0.13%) |
Sep 24, 2018 | 20.77 | 20.85 | 20.37 | 20.42 | 1,549,234 | -0.38(-1.85%) |
Sep 21, 2018 | 20.74 | 20.90 | 20.73 | 20.81 | 2,551,067 | +0.07(+0.35%) |
Sep 20, 2018 | 20.51 | 20.75 | 20.46 | 20.74 | 1,688,870 | +0.24(+1.16%) |
Sep 19, 2018 | 20.79 | 20.86 | 20.49 | 20.50 | 1,772,050 | -0.27(-1.28%) |
Sep 18, 2018 | 20.87 | 20.96 | 20.65 | 20.76 | 1,711,928 | -0.16(-0.74%) |
Sep 17, 2018 | 20.55 | 20.92 | 20.52 | 20.92 | 2,581,832 | +0.35(+1.69%) |
Sep 14, 2018 | 20.64 | 20.66 | 20.46 | 20.57 | 1,814,522 | -0.13(-0.62%) |
Sep 13, 2018 | 20.49 | 20.76 | 20.41 | 20.70 | 1,887,583 | +0.28(+1.39%) |
Sep 12, 2018 | 20.58 | 20.62 | 20.31 | 20.42 | 3,946,013 | -0.16(-0.80%) |
Sep 11, 2018 | 20.77 | 20.86 | 20.57 | 20.58 | 3,051,122 | -0.28(-1.36%) |
Sep 10, 2018 | 20.97 | 21.03 | 20.84 | 20.86 | 1,813,532 | -0.01(-0.04%) |
Sep 07, 2018 | 21.16 | 21.20 | 20.84 | 20.87 | 2,051,978 | -0.20(-0.95%) |
Sep 06, 2018 | 21.07 | 21.18 | 20.98 | 21.07 | 2,752,224 | +0.04(+0.17%) |
Sep 05, 2018 | 20.86 | 21.05 | 20.73 | 21.04 | 1,825,868 | +0.12(+0.57%) |
Sep 04, 2018 | 21.09 | 21.21 | 20.86 | 20.92 | 1,288,909 | -0.26(-1.21%) |
Aug 31, 2018 | 21.17 | 21.17 | 21.17 | 0 | -0.03(-0.13%) | |
Aug 30, 2018 | 21.25 | 21.28 | 21.05 | 21.20 | 2,444,811 | -0.01(-0.04%) |
Aug 29, 2018 | 21.24 | 21.30 | 21.16 | 21.21 | 2,809,937 | +0.00(+0.00%) |
Aug 28, 2018 | 20.91 | 21.22 | 20.90 | 21.21 | 3,786,283 | +0.30(+1.44%) |
Aug 27, 2018 | 21.05 | 21.08 | 20.85 | 20.91 | 1,522,089 | -0.09(-0.43%) |
Aug 24, 2018 | 20.85 | 21.04 | 20.85 | 21.00 | 834,948 | +0.15(+0.70%) |
Aug 23, 2018 | 20.78 | 20.88 | 20.72 | 20.85 | 1,268,138 | +0.07(+0.35%) |
Aug 22, 2018 | 20.75 | 20.82 | 20.71 | 20.78 | 1,655,245 | +0.00(+0.00%) |
Aug 21, 2018 | 20.76 | 20.87 | 20.68 | 20.78 | 1,328,127 | -0.01(-0.04%) |
Aug 20, 2018 | 21.04 | 21.10 | 20.76 | 20.79 | 1,966,690 | -0.20(-0.96%) |
Aug 17, 2018 | 20.83 | 21.00 | 20.76 | 20.99 | 1,408,345 | +0.17(+0.83%) |
Aug 16, 2018 | 20.66 | 20.84 | 20.64 | 20.82 | 2,381,749 | +0.15(+0.71%) |
Aug 15, 2018 | 20.42 | 20.73 | 20.40 | 20.67 | 2,106,204 | +0.30(+1.48%) |
Aug 14, 2018 | 20.40 | 20.53 | 20.35 | 20.37 | 1,401,210 | +0.02(+0.09%) |
Aug 13, 2018 | 20.34 | 20.53 | 20.30 | 20.35 | 1,654,082 | -0.09(-0.45%) |
Aug 10, 2018 | 20.60 | 20.68 | 20.43 | 20.44 | 1,224,042 | -0.22(-1.06%) |
Aug 09, 2018 | 20.50 | 20.76 | 20.48 | 20.66 | 1,439,499 | +0.16(+0.76%) |
Aug 08, 2018 | 20.61 | 20.61 | 20.46 | 20.51 | 1,229,351 | -0.05(-0.27%) |
Aug 07, 2018 | 20.48 | 20.63 | 20.42 | 20.56 | 1,999,693 | +0.03(+0.13%) |
Aug 06, 2018 | 20.65 | 20.71 | 20.48 | 20.53 | 2,067,192 | -0.08(-0.40%) |
Aug 03, 2018 | 20.20 | 20.65 | 19.85 | 20.62 | 1,589,360 | +0.19(+0.94%) |
Aug 02, 2018 | 20.31 | 20.47 | 20.31 | 20.42 | 1,668,130 | +0.04(+0.18%) |