Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.73 | 15.91 | 15.65 | 15.68 | 8,788,100 | +0.10(+0.64%) |
Mar 28, 2019 | 15.92 | 15.92 | 15.48 | 15.58 | 11,583,212 | -0.42(-2.62%) |
Mar 27, 2019 | 15.86 | 16.31 | 15.85 | 16.00 | 10,201,923 | +0.07(+0.44%) |
Mar 26, 2019 | 16.09 | 16.21 | 15.60 | 15.93 | 11,933,016 | +0.03(+0.19%) |
Mar 25, 2019 | 16.22 | 16.27 | 15.83 | 15.90 | 8,932,095 | -0.43(-2.63%) |
Mar 22, 2019 | 17.00 | 17.00 | 16.33 | 16.33 | 13,047,600 | -0.75(-4.39%) |
Mar 21, 2019 | 16.81 | 17.13 | 16.81 | 17.08 | 4,352,081 | +0.22(+1.30%) |
Mar 20, 2019 | 16.87 | 17.04 | 16.69 | 16.86 | 7,545,148 | -0.05(-0.30%) |
Mar 19, 2019 | 16.75 | 17.05 | 16.69 | 16.91 | 7,043,826 | +0.27(+1.62%) |
Mar 18, 2019 | 16.43 | 16.71 | 16.34 | 16.64 | 9,533,950 | +0.13(+0.79%) |
Mar 15, 2019 | 16.54 | 16.60 | 16.25 | 16.51 | 6,631,300 | +0.04(+0.24%) |
Mar 14, 2019 | 16.22 | 16.62 | 16.03 | 16.47 | 13,311,136 | +0.24(+1.48%) |
Mar 13, 2019 | 15.71 | 16.30 | 15.67 | 16.23 | 11,357,773 | +0.55(+3.51%) |
Mar 12, 2019 | 15.82 | 15.89 | 15.66 | 15.68 | 7,946,269 | -0.10(-0.63%) |
Mar 11, 2019 | 15.76 | 15.86 | 15.59 | 15.78 | 7,629,544 | +0.03(+0.19%) |
Mar 08, 2019 | 15.89 | 16.03 | 15.71 | 15.75 | 9,275,500 | -0.25(-1.56%) |
Mar 07, 2019 | 16.11 | 16.19 | 15.77 | 16.00 | 14,504,464 | +0.03(+0.19%) |
Mar 06, 2019 | 16.47 | 16.56 | 15.95 | 15.97 | 12,006,180 | -0.76(-4.54%) |
Mar 05, 2019 | 16.78 | 16.80 | 16.18 | 16.73 | 15,268,815 | -0.02(-0.12%) |
Mar 04, 2019 | 17.20 | 17.23 | 16.75 | 16.75 | 7,217,391 | -0.33(-1.93%) |
Mar 01, 2019 | 17.03 | 17.16 | 16.93 | 17.08 | 6,540,700 | +0.25(+1.49%) |
Feb 28, 2019 | 16.96 | 17.16 | 16.78 | 16.83 | 8,650,957 | -0.17(-1.00%) |
Feb 27, 2019 | 16.99 | 17.48 | 16.93 | 17.00 | 9,487,726 | +0.06(+0.35%) |
Feb 26, 2019 | 17.57 | 17.61 | 16.94 | 16.94 | 12,318,500 | -0.66(-3.75%) |
Feb 25, 2019 | 17.45 | 17.90 | 17.40 | 17.60 | 11,219,622 | +0.35(+2.03%) |
Feb 22, 2019 | 17.25 | 17.36 | 17.17 | 17.25 | 7,011,100 | +0.00(+0.00%) |
Feb 21, 2019 | 17.41 | 17.58 | 17.18 | 17.25 | 8,582,821 | -0.15(-0.86%) |
Feb 20, 2019 | 17.90 | 18.05 | 17.36 | 17.40 | 14,001,223 | -0.62(-3.44%) |
Feb 19, 2019 | 17.99 | 18.08 | 17.81 | 18.02 | 10,040,122 | +0.04(+0.22%) |
Feb 15, 2019 | 17.51 | 18.05 | 17.46 | 17.98 | 17,820,200 | +0.70(+4.05%) |
Feb 14, 2019 | 17.74 | 18.14 | 17.21 | 17.28 | 16,666,380 | -0.35(-1.99%) |
Feb 13, 2019 | 17.18 | 18.15 | 16.94 | 17.63 | 54,897,236 | -1.49(-7.79%) |
Feb 12, 2019 | 18.95 | 19.21 | 18.92 | 19.12 | 11,471,945 | +0.30(+1.59%) |
Feb 11, 2019 | 18.31 | 18.82 | 18.31 | 18.82 | 8,726,815 | +0.60(+3.29%) |
Feb 08, 2019 | 18.25 | 18.43 | 17.88 | 18.22 | 7,717,900 | -0.13(-0.71%) |
Feb 07, 2019 | 19.09 | 19.09 | 18.28 | 18.35 | 11,100,048 | -0.82(-4.28%) |
Feb 06, 2019 | 19.91 | 20.00 | 19.16 | 19.17 | 9,913,187 | -0.79(-3.96%) |
Feb 05, 2019 | 19.70 | 20.21 | 19.62 | 19.96 | 5,188,173 | +0.29(+1.47%) |
Feb 04, 2019 | 19.61 | 19.76 | 19.54 | 19.67 | 4,662,402 | -0.03(-0.15%) |
Feb 01, 2019 | 20.08 | 20.14 | 19.67 | 19.70 | 6,058,900 | -0.15(-0.76%) |
Jan 31, 2019 | 19.96 | 20.07 | 19.70 | 19.85 | 5,677,460 | -0.15(-0.75%) |
Jan 30, 2019 | 19.88 | 20.05 | 19.70 | 20.00 | 5,648,407 | +0.25(+1.27%) |
Jan 29, 2019 | 19.84 | 19.88 | 19.60 | 19.75 | 4,281,391 | -0.03(-0.15%) |
Jan 28, 2019 | 19.42 | 19.83 | 19.38 | 19.78 | 8,014,096 | +0.22(+1.12%) |
Jan 25, 2019 | 19.48 | 19.71 | 19.42 | 19.56 | 7,388,500 | +0.22(+1.14%) |
Jan 24, 2019 | 19.14 | 19.41 | 19.10 | 19.34 | 6,305,814 | -0.12(-0.62%) |
Jan 23, 2019 | 19.36 | 19.69 | 19.16 | 19.46 | 11,721,617 | +0.71(+3.79%) |
Jan 22, 2019 | 18.65 | 18.84 | 18.49 | 18.75 | 11,033,094 | -0.07(-0.37%) |
Jan 18, 2019 | 18.91 | 18.91 | 18.51 | 18.82 | 4,853,200 | +0.06(+0.32%) |
Jan 17, 2019 | 18.65 | 18.90 | 18.55 | 18.76 | 4,945,723 | +0.11(+0.59%) |
Jan 16, 2019 | 18.85 | 19.15 | 18.53 | 18.65 | 7,058,753 | -0.18(-0.96%) |
Jan 15, 2019 | 18.49 | 18.99 | 18.47 | 18.83 | 11,799,076 | +0.36(+1.95%) |
Jan 14, 2019 | 18.16 | 18.60 | 18.16 | 18.47 | 7,610,971 | +0.02(+0.11%) |
Jan 11, 2019 | 18.21 | 18.53 | 18.13 | 18.45 | 8,580,100 | +0.28(+1.54%) |
Jan 10, 2019 | 17.90 | 18.17 | 17.66 | 18.17 | 7,840,180 | +0.21(+1.17%) |
Jan 09, 2019 | 17.75 | 18.23 | 17.53 | 17.96 | 9,300,962 | +0.28(+1.58%) |
Jan 08, 2019 | 17.84 | 17.87 | 17.15 | 17.68 | 11,237,680 | +0.01(+0.06%) |
Jan 07, 2019 | 17.53 | 18.30 | 17.19 | 17.67 | 13,455,519 | +0.30(+1.73%) |
Jan 04, 2019 | 16.82 | 17.51 | 16.67 | 17.37 | 11,256,400 | +0.88(+5.34%) |
Jan 03, 2019 | 16.42 | 16.84 | 16.23 | 16.49 | 14,812,623 | +0.64(+4.04%) |
Jan 02, 2019 | 15.24 | 16.05 | 15.20 | 15.85 | 7,913,346 | +0.43(+2.79%) |
Dec 31, 2018 | 15.76 | 15.83 | 15.34 | 15.42 | 8,695,900 | -0.27(-1.72%) |
Dec 28, 2018 | 15.70 | 15.89 | 15.50 | 15.69 | 11,026,200 | +0.05(+0.32%) |
Dec 27, 2018 | 15.46 | 15.65 | 15.00 | 15.64 | 11,856,677 | -0.18(-1.14%) |
Dec 26, 2018 | 15.06 | 15.87 | 14.72 | 15.82 | 18,203,222 | +1.23(+8.43%) |
Dec 24, 2018 | 14.88 | 14.96 | 14.59 | 14.59 | 11,590,100 | -0.51(-3.38%) |
Dec 21, 2018 | 15.86 | 15.86 | 14.78 | 15.10 | 24,807,400 | -0.79(-4.97%) |
Dec 20, 2018 | 16.25 | 16.63 | 15.56 | 15.89 | 20,719,328 | -0.40(-2.46%) |
Dec 19, 2018 | 17.17 | 17.30 | 16.10 | 16.29 | 27,998,584 | -0.72(-4.23%) |
Dec 18, 2018 | 17.71 | 17.94 | 17.00 | 17.01 | 13,646,770 | -0.64(-3.63%) |
Dec 17, 2018 | 18.45 | 18.45 | 17.60 | 17.65 | 16,774,631 | -0.81(-4.39%) |
Dec 14, 2018 | 18.86 | 19.16 | 18.28 | 18.46 | 9,608,800 | -0.56(-2.94%) |
Dec 13, 2018 | 19.05 | 19.29 | 18.94 | 19.02 | 8,942,905 | +0.03(+0.16%) |
Dec 12, 2018 | 18.76 | 19.34 | 18.76 | 18.99 | 12,228,173 | +0.48(+2.59%) |
Dec 11, 2018 | 18.69 | 18.69 | 18.17 | 18.51 | 15,146,113 | +0.07(+0.38%) |
Dec 10, 2018 | 18.95 | 18.95 | 17.83 | 18.44 | 23,817,260 | -0.97(-5.00%) |
Dec 07, 2018 | 20.19 | 20.33 | 19.37 | 19.41 | 9,160,500 | -0.85(-4.20%) |
Dec 06, 2018 | 20.34 | 20.34 | 19.42 | 20.26 | 17,273,294 | -0.29(-1.41%) |
Dec 04, 2018 | 21.52 | 21.57 | 20.53 | 20.55 | 12,206,600 | -1.04(-4.82%) |
Dec 03, 2018 | 21.89 | 22.02 | 21.48 | 21.59 | 8,370,020 | +0.05(+0.23%) |
Nov 30, 2018 | 21.89 | 21.96 | 21.53 | 21.54 | 7,217,400 | -0.36(-1.64%) |
Nov 29, 2018 | 21.78 | 22.02 | 21.73 | 21.90 | 10,884,206 | +0.06(+0.27%) |
Nov 28, 2018 | 21.80 | 21.88 | 21.47 | 21.84 | 8,634,622 | +0.04(+0.18%) |
Nov 27, 2018 | 21.85 | 21.89 | 21.42 | 21.80 | 11,243,615 | -0.06(-0.27%) |
Nov 26, 2018 | 22.07 | 22.29 | 21.70 | 21.86 | 7,666,925 | -0.08(-0.36%) |
Nov 23, 2018 | 21.87 | 22.28 | 21.83 | 21.94 | 1,536,100 | -0.10(-0.45%) |
Nov 21, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.27(+1.24%) | |
Nov 20, 2018 | 21.58 | 22.13 | 21.58 | 21.77 | 8,310,650 | -0.23(-1.05%) |
Nov 19, 2018 | 22.14 | 22.35 | 21.65 | 22.00 | 8,370,484 | -0.25(-1.12%) |
Nov 16, 2018 | 22.49 | 22.83 | 22.12 | 22.25 | 9,454,600 | -0.37(-1.64%) |
Nov 15, 2018 | 22.66 | 22.81 | 22.06 | 22.62 | 12,977,254 | -0.05(-0.22%) |
Nov 14, 2018 | 23.60 | 23.75 | 22.46 | 22.67 | 11,829,667 | -0.86(-3.65%) |
Nov 13, 2018 | 23.59 | 23.97 | 23.38 | 23.53 | 13,577,448 | -0.16(-0.68%) |
Nov 12, 2018 | 23.50 | 23.81 | 23.30 | 23.69 | 7,392,559 | +0.24(+1.02%) |
Nov 09, 2018 | 23.64 | 23.68 | 22.97 | 23.45 | 6,637,000 | -0.39(-1.64%) |
Nov 08, 2018 | 23.50 | 23.97 | 23.25 | 23.84 | 11,336,873 | +0.11(+0.46%) |
Nov 07, 2018 | 23.10 | 23.73 | 23.03 | 23.73 | 9,748,277 | +0.64(+2.77%) |
Nov 06, 2018 | 23.12 | 23.32 | 22.81 | 23.09 | 9,749,352 | +0.24(+1.05%) |
Nov 05, 2018 | 23.00 | 23.34 | 21.98 | 22.85 | 18,398,844 | +0.26(+1.15%) |
Nov 02, 2018 | 22.86 | 23.32 | 22.48 | 22.59 | 11,392,200 | -0.41(-1.78%) |
Nov 01, 2018 | 21.16 | 23.08 | 21.00 | 23.00 | 27,299,188 | +3.02(+15.12%) |
Oct 31, 2018 | 19.79 | 20.30 | 19.51 | 19.98 | 16,057,258 | +0.22(+1.11%) |
Oct 30, 2018 | 19.66 | 19.96 | 19.38 | 19.76 | 8,088,670 | +0.18(+0.92%) |
Oct 29, 2018 | 19.90 | 20.28 | 19.30 | 19.58 | 8,242,020 | -0.12(-0.61%) |
Oct 26, 2018 | 19.86 | 20.09 | 19.34 | 19.70 | 11,643,200 | -0.60(-2.96%) |
Oct 25, 2018 | 19.83 | 20.62 | 19.83 | 20.30 | 6,477,070 | +0.49(+2.47%) |
Oct 24, 2018 | 21.15 | 21.49 | 19.76 | 19.81 | 9,780,319 | -1.43(-6.73%) |
Oct 23, 2018 | 20.70 | 21.45 | 20.57 | 21.24 | 9,028,387 | +0.01(+0.05%) |
Oct 22, 2018 | 21.51 | 21.61 | 21.20 | 21.23 | 8,304,949 | -0.20(-0.93%) |
Oct 19, 2018 | 21.37 | 21.77 | 21.31 | 21.43 | 4,090,600 | +0.16(+0.75%) |
Oct 18, 2018 | 21.28 | 21.88 | 21.14 | 21.27 | 10,095,019 | +0.08(+0.38%) |
Oct 17, 2018 | 21.70 | 21.70 | 20.87 | 21.19 | 13,094,397 | -1.07(-4.81%) |
Oct 16, 2018 | 21.92 | 22.28 | 21.91 | 22.26 | 5,487,658 | +0.52(+2.39%) |
Oct 15, 2018 | 21.32 | 21.79 | 21.30 | 21.74 | 7,880,229 | +0.36(+1.68%) |
Oct 12, 2018 | 20.89 | 21.55 | 20.78 | 21.38 | 11,357,000 | +0.93(+4.55%) |
Oct 11, 2018 | 20.81 | 21.10 | 20.31 | 20.45 | 12,136,952 | -0.63(-2.99%) |
Oct 10, 2018 | 21.05 | 21.34 | 20.92 | 21.08 | 8,785,091 | -0.15(-0.71%) |
Oct 09, 2018 | 21.36 | 21.48 | 20.71 | 21.23 | 11,465,046 | -0.14(-0.66%) |
Oct 08, 2018 | 21.46 | 21.61 | 21.00 | 21.37 | 8,214,084 | -0.13(-0.60%) |
Oct 05, 2018 | 21.75 | 21.80 | 21.13 | 21.50 | 7,280,800 | -0.34(-1.56%) |
Oct 04, 2018 | 21.62 | 22.19 | 21.62 | 21.84 | 13,771,303 | +0.23(+1.06%) |
Oct 03, 2018 | 22.09 | 22.10 | 21.51 | 21.61 | 10,992,976 | -0.20(-0.92%) |
Oct 02, 2018 | 21.50 | 22.25 | 21.42 | 21.81 | 16,054,178 | +0.35(+1.63%) |
Oct 01, 2018 | 22.01 | 22.16 | 21.42 | 21.46 | 15,531,870 | -0.08(-0.37%) |
Sep 28, 2018 | 21.28 | 21.62 | 21.24 | 21.54 | 11,427,700 | +0.30(+1.41%) |
Sep 27, 2018 | 22.00 | 22.02 | 21.20 | 21.24 | 22,617,056 | -0.72(-3.28%) |
Sep 26, 2018 | 23.25 | 23.28 | 21.63 | 21.96 | 27,719,036 | -1.31(-5.63%) |
Sep 25, 2018 | 23.89 | 24.20 | 23.25 | 23.27 | 8,762,076 | -0.59(-2.47%) |
Sep 24, 2018 | 24.24 | 24.41 | 23.62 | 23.86 | 9,955,633 | -0.50(-2.05%) |
Sep 21, 2018 | 24.75 | 24.96 | 24.24 | 24.36 | 9,309,500 | -0.47(-1.89%) |
Sep 20, 2018 | 24.61 | 25.00 | 24.52 | 24.83 | 9,169,703 | +0.19(+0.77%) |
Sep 19, 2018 | 24.46 | 25.13 | 24.31 | 24.64 | 17,163,072 | +0.18(+0.74%) |
Sep 18, 2018 | 23.29 | 24.51 | 23.08 | 24.46 | 21,118,672 | +1.03(+4.40%) |
Sep 17, 2018 | 24.10 | 24.54 | 23.32 | 23.43 | 29,334,028 | +0.58(+2.54%) |
Sep 14, 2018 | 22.45 | 22.89 | 21.88 | 22.85 | 11,568,400 | +0.64(+2.88%) |
Sep 13, 2018 | 22.44 | 22.57 | 22.18 | 22.21 | 10,365,387 | +0.01(+0.05%) |
Sep 12, 2018 | 22.00 | 22.37 | 21.81 | 22.20 | 10,756,258 | +0.32(+1.46%) |
Sep 11, 2018 | 21.00 | 22.05 | 20.90 | 21.88 | 13,708,859 | +0.82(+3.89%) |
Sep 10, 2018 | 21.63 | 21.69 | 21.05 | 21.06 | 7,659,442 | -0.44(-2.05%) |
Sep 07, 2018 | 21.30 | 21.80 | 21.02 | 21.50 | 9,728,400 | -0.25(-1.15%) |
Sep 06, 2018 | 22.60 | 22.67 | 21.55 | 21.75 | 16,135,800 | -0.89(-3.93%) |
Sep 05, 2018 | 22.58 | 22.92 | 22.45 | 22.64 | 6,848,055 | -0.06(-0.26%) |
Sep 04, 2018 | 22.72 | 22.89 | 22.35 | 22.70 | 8,611,305 | -0.21(-0.92%) |
Aug 31, 2018 | 22.91 | 22.91 | 22.91 | 0 | -0.22(-0.95%) | |
Aug 30, 2018 | 23.33 | 23.50 | 23.05 | 23.13 | 5,542,042 | -0.16(-0.69%) |
Aug 29, 2018 | 23.44 | 23.45 | 23.05 | 23.29 | 6,405,700 | -0.19(-0.81%) |
Aug 28, 2018 | 23.10 | 23.71 | 22.86 | 23.48 | 10,585,957 | +0.40(+1.73%) |
Aug 27, 2018 | 23.35 | 23.44 | 22.91 | 23.08 | 12,530,034 | +0.06(+0.26%) |
Aug 24, 2018 | 23.91 | 23.99 | 22.92 | 23.02 | 15,230,400 | -0.78(-3.28%) |
Aug 23, 2018 | 24.50 | 24.59 | 23.72 | 23.80 | 20,023,928 | -0.71(-2.90%) |
Aug 22, 2018 | 25.10 | 25.10 | 24.27 | 24.51 | 12,601,934 | -0.66(-2.62%) |
Aug 21, 2018 | 25.73 | 25.96 | 25.01 | 25.17 | 12,774,468 | -0.48(-1.87%) |
Aug 20, 2018 | 24.41 | 25.66 | 24.30 | 25.65 | 17,815,424 | +1.43(+5.90%) |
Aug 17, 2018 | 24.17 | 24.37 | 23.45 | 24.22 | 16,476,600 | +0.11(+0.46%) |
Aug 16, 2018 | 22.72 | 24.29 | 22.47 | 24.11 | 29,597,722 | +1.64(+7.30%) |
Aug 15, 2018 | 22.41 | 22.56 | 21.70 | 22.47 | 9,117,245 | +0.35(+1.58%) |
Aug 14, 2018 | 22.06 | 22.14 | 21.82 | 22.12 | 8,326,127 | +0.17(+0.77%) |
Aug 13, 2018 | 22.52 | 22.71 | 21.87 | 21.95 | 11,266,315 | -0.53(-2.36%) |
Aug 10, 2018 | 22.18 | 22.59 | 22.16 | 22.48 | 4,126,100 | +0.15(+0.67%) |
Aug 09, 2018 | 22.79 | 22.84 | 22.25 | 22.33 | 8,689,458 | -0.24(-1.06%) |
Aug 08, 2018 | 23.44 | 23.70 | 22.41 | 22.57 | 12,308,088 | -0.70(-3.01%) |
Aug 07, 2018 | 22.50 | 23.45 | 22.45 | 23.27 | 11,421,320 | +1.16(+5.25%) |
Aug 06, 2018 | 22.25 | 23.21 | 21.94 | 22.11 | 17,460,824 | -0.06(-0.27%) |
Aug 03, 2018 | 21.67 | 22.20 | 21.36 | 22.17 | 9,847,500 | +0.56(+2.59%) |
Aug 02, 2018 | 22.88 | 23.37 | 21.31 | 21.61 | 34,887,324 | -2.26(-9.47%) |
Aug 01, 2018 | 23.91 | 24.16 | 23.76 | 23.87 | 11,526,807 | -0.07(-0.29%) |
Jul 31, 2018 | 23.73 | 24.15 | 23.63 | 23.94 | 6,892,309 | +0.21(+0.88%) |
Jul 30, 2018 | 23.34 | 23.89 | 23.30 | 23.73 | 8,070,865 | +0.59(+2.55%) |
Jul 27, 2018 | 23.70 | 23.75 | 22.95 | 23.14 | 6,912,200 | -0.56(-2.36%) |
Jul 26, 2018 | 23.81 | 23.90 | 23.51 | 23.70 | 6,845,843 | +0.00(+0.00%) |
Jul 25, 2018 | 23.31 | 23.84 | 23.18 | 23.70 | 7,555,530 | +0.52(+2.24%) |
Jul 24, 2018 | 23.60 | 23.13 | 23.18 | 5,709,628 | +0.00(+0.00%) | |
Jul 23, 2018 | 22.88 | 23.41 | 22.85 | 23.18 | 7,120,174 | +0.25(+1.09%) |
Jul 20, 2018 | 23.16 | 23.33 | 22.93 | 22.93 | 4,497,750 | -0.13(-0.56%) |
Jul 19, 2018 | 23.34 | 23.52 | 22.93 | 23.06 | 5,714,844 | -0.47(-2.00%) |
Jul 18, 2018 | 22.92 | 23.63 | 22.50 | 23.53 | 7,559,148 | +0.40(+1.73%) |
Jul 17, 2018 | 23.15 | 23.42 | 23.12 | 23.13 | 5,131,374 | -0.17(-0.73%) |
Jul 16, 2018 | 23.34 | 23.51 | 23.10 | 23.30 | 6,307,110 | +0.01(+0.04%) |
Jul 13, 2018 | 23.64 | 23.74 | 23.10 | 23.29 | 9,083,267 | -0.44(-1.85%) |
Jul 12, 2018 | 23.89 | 24.08 | 23.66 | 23.73 | 7,073,824 | -0.02(-0.08%) |
Jul 11, 2018 | 23.75 | 8,813,673 | -0.39(-1.62%) | |||
Jul 10, 2018 | 24.26 | 24.43 | 24.11 | 24.14 | 6,314,268 | -0.11(-0.45%) |
Jul 09, 2018 | 24.07 | 24.29 | 23.93 | 24.25 | 10,339,776 | +0.12(+0.50%) |
Jul 06, 2018 | 23.92 | 24.30 | 23.77 | 24.13 | 8,202,408 | +0.21(+0.88%) |
Jul 05, 2018 | 24.85 | 23.84 | 23.92 | 12,215,219 | -0.78(-3.16%) | |
Jul 03, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.23(+0.94%) | |
Jul 02, 2018 | 24.04 | 24.47 | 23.90 | 24.47 | 6,221,413 | +0.15(+0.62%) |
Jun 29, 2018 | 24.90 | 25.14 | 24.31 | 24.32 | 12,675,344 | -0.39(-1.58%) |
Jun 28, 2018 | 23.52 | 24.71 | 23.50 | 24.71 | 14,803,589 | +1.07(+4.53%) |
Jun 27, 2018 | 23.62 | 24.27 | 23.57 | 23.64 | 7,915,479 | +0.02(+0.08%) |
Jun 26, 2018 | 23.73 | 23.78 | 23.10 | 23.62 | 8,863,245 | +0.05(+0.21%) |
Jun 25, 2018 | 23.99 | 24.40 | 23.30 | 23.57 | 8,453,178 | -0.42(-1.75%) |
Jun 22, 2018 | 24.05 | 24.19 | 23.91 | 23.99 | 4,363,546 | -0.02(-0.08%) |
Jun 21, 2018 | 24.28 | 24.60 | 23.93 | 24.01 | 10,433,097 | -0.27(-1.11%) |
Jun 20, 2018 | 24.78 | 24.05 | 24.28 | 7,926,586 | +0.23(+0.96%) | |
Jun 19, 2018 | 24.19 | 24.25 | 23.57 | 24.05 | 8,744,991 | -0.17(-0.70%) |
Jun 18, 2018 | 23.77 | 24.27 | 23.58 | 24.22 | 9,017,804 | +0.46(+1.94%) |
Jun 15, 2018 | 23.95 | 23.78 | 23.76 | 7,577,540 | -0.02(-0.08%) | |
Jun 14, 2018 | 24.20 | 24.26 | 23.31 | 23.78 | 12,436,137 | -0.55(-2.26%) |
Jun 13, 2018 | 24.22 | 24.50 | 23.73 | 24.33 | 11,046,394 | +0.31(+1.29%) |
Jun 12, 2018 | 23.21 | 24.41 | 23.18 | 24.02 | 18,127,786 | +0.83(+3.58%) |
Jun 11, 2018 | 23.26 | 23.48 | 22.76 | 23.19 | 11,669,845 | +0.08(+0.35%) |
Jun 08, 2018 | 21.85 | 23.17 | 21.82 | 23.11 | 22,321,602 | +1.22(+5.57%) |
Jun 07, 2018 | 21.76 | 21.89 | 21.59 | 21.89 | 10,251,162 | +0.09(+0.41%) |
Jun 06, 2018 | 21.92 | 21.80 | 15,412,857 | +0.28(+1.30%) | ||
Jun 05, 2018 | 21.58 | 21.80 | 21.48 | 21.52 | 6,884,723 | -0.16(-0.74%) |
Jun 04, 2018 | 21.90 | 21.95 | 21.37 | 21.68 | 8,086,212 | -0.21(-0.96%) |
Jun 01, 2018 | 21.63 | 22.14 | 21.61 | 21.89 | 17,940,640 | +0.39(+1.81%) |
May 31, 2018 | 21.65 | 21.88 | 21.43 | 21.50 | 10,447,836 | -0.15(-0.69%) |
May 30, 2018 | 21.53 | 21.76 | 21.51 | 21.65 | 9,164,584 | +0.11(+0.51%) |
May 29, 2018 | 22.00 | 22.05 | 21.18 | 21.54 | 11,685,983 | -0.64(-2.89%) |
May 25, 2018 | 22.18 | 22.18 | 22.18 | 0 | +0.55(+2.54%) | |
May 24, 2018 | 21.35 | 21.71 | 21.26 | 21.63 | 15,126,813 | +0.48(+2.27%) |
May 23, 2018 | 20.86 | 21.35 | 20.73 | 21.15 | 9,854,465 | +0.15(+0.71%) |
May 22, 2018 | 21.19 | 21.22 | 20.94 | 21.00 | 8,728,596 | -0.09(-0.43%) |
May 21, 2018 | 21.49 | 21.49 | 20.94 | 21.09 | 8,688,899 | -0.14(-0.66%) |
May 18, 2018 | 21.09 | 21.35 | 20.90 | 21.23 | 11,146,552 | +0.11(+0.52%) |
May 17, 2018 | 21.10 | 21.20 | 20.62 | 21.12 | 13,746,641 | +0.24(+1.15%) |
May 16, 2018 | 21.20 | 21.36 | 20.75 | 20.88 | 23,900,484 | +0.58(+2.86%) |
May 15, 2018 | 20.25 | 20.55 | 20.12 | 20.30 | 9,353,379 | -0.08(-0.39%) |
May 14, 2018 | 19.79 | 20.74 | 19.76 | 20.38 | 23,779,128 | +1.07(+5.54%) |
May 11, 2018 | 19.25 | 19.40 | 18.96 | 19.31 | 8,097,632 | +0.07(+0.36%) |
May 10, 2018 | 19.23 | 19.48 | 19.18 | 19.24 | 7,288,088 | -0.09(-0.47%) |
May 09, 2018 | 19.08 | 19.35 | 18.82 | 19.33 | 10,805,968 | +0.43(+2.28%) |
May 08, 2018 | 18.64 | 19.29 | 18.62 | 18.90 | 12,597,465 | +0.28(+1.50%) |
May 07, 2018 | 18.05 | 18.87 | 17.96 | 18.62 | 18,731,744 | +0.79(+4.43%) |
May 04, 2018 | 18.00 | 18.01 | 16.97 | 17.83 | 19,621,516 | +0.05(+0.28%) |
May 03, 2018 | 19.26 | 19.50 | 17.59 | 17.78 | 35,952,216 | -0.82(-4.41%) |
May 02, 2018 | 18.69 | 18.90 | 18.57 | 18.60 | 15,162,262 | -0.11(-0.59%) |
May 01, 2018 | 17.95 | 18.80 | 17.95 | 18.71 | 15,818,296 | +0.73(+4.06%) |
Apr 30, 2018 | 17.69 | 18.54 | 17.68 | 17.98 | 17,213,212 | +0.15(+0.84%) |
Apr 27, 2018 | 17.80 | 17.97 | 17.52 | 17.83 | 7,773,581 | +0.16(+0.91%) |
Apr 26, 2018 | 17.32 | 17.80 | 17.08 | 17.67 | 11,937,998 | +0.40(+2.32%) |
Apr 25, 2018 | 17.53 | 17.58 | 16.96 | 17.27 | 8,111,462 | -0.29(-1.65%) |
Apr 24, 2018 | 17.81 | 18.39 | 17.49 | 17.56 | 11,732,447 | -0.29(-1.62%) |
Apr 23, 2018 | 17.85 | 18.04 | 17.72 | 17.85 | 6,831,128 | +0.03(+0.17%) |
Apr 20, 2018 | 17.85 | 17.99 | 17.72 | 17.82 | 8,379,213 | +0.11(+0.62%) |
Apr 19, 2018 | 17.93 | 18.02 | 17.29 | 17.71 | 10,261,066 | -0.21(-1.17%) |
Apr 18, 2018 | 17.97 | 18.01 | 17.80 | 17.92 | 4,706,549 | +0.08(+0.45%) |
Apr 17, 2018 | 18.04 | 18.08 | 17.74 | 17.84 | 6,882,260 | -0.22(-1.22%) |
Apr 16, 2018 | 18.10 | 18.15 | 17.88 | 18.06 | 5,195,320 | +0.01(+0.06%) |
Apr 13, 2018 | 18.41 | 18.41 | 17.80 | 18.05 | 6,790,702 | -0.13(-0.72%) |
Apr 12, 2018 | 18.24 | 18.41 | 18.14 | 18.18 | 9,160,612 | +0.19(+1.06%) |
Apr 11, 2018 | 17.70 | 18.18 | 17.68 | 17.99 | 12,154,787 | +0.11(+0.62%) |
Apr 10, 2018 | 17.42 | 17.99 | 17.41 | 17.88 | 12,821,425 | +0.75(+4.38%) |
Apr 09, 2018 | 16.98 | 17.36 | 16.80 | 17.13 | 8,461,209 | +0.25(+1.48%) |
Apr 06, 2018 | 17.02 | 17.17 | 16.64 | 16.88 | 6,183,976 | -0.34(-1.97%) |
Apr 05, 2018 | 17.40 | 17.44 | 17.03 | 17.22 | 7,809,057 | -0.02(-0.12%) |
Apr 04, 2018 | 16.66 | 17.30 | 16.62 | 17.24 | 6,202,989 | +0.29(+1.71%) |
Apr 03, 2018 | 16.87 | 17.05 | 16.46 | 16.95 | 6,479,476 | +0.18(+1.07%) |