Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.90 | 22.16 | 21.84 | 22.03 | 3,508,456 | +0.15(+0.67%) |
Apr 29, 2019 | 21.67 | 21.89 | 21.64 | 21.88 | 2,347,835 | +0.16(+0.75%) |
Apr 26, 2019 | 21.20 | 21.80 | 21.19 | 21.72 | 3,361,080 | +0.64(+3.03%) |
Apr 25, 2019 | 21.07 | 21.11 | 20.81 | 21.08 | 3,255,139 | -0.09(-0.42%) |
Apr 24, 2019 | 21.33 | 21.34 | 20.94 | 21.17 | 3,768,823 | -0.13(-0.61%) |
Apr 23, 2019 | 21.66 | 21.66 | 21.08 | 21.30 | 5,470,280 | -0.32(-1.50%) |
Apr 22, 2019 | 21.80 | 21.87 | 21.61 | 21.62 | 1,950,831 | -0.23(-1.07%) |
Apr 18, 2019 | 21.51 | 21.87 | 21.46 | 21.86 | 2,532,914 | +0.32(+1.47%) |
Apr 17, 2019 | 21.48 | 21.60 | 21.30 | 21.54 | 2,344,475 | +0.10(+0.45%) |
Apr 16, 2019 | 21.14 | 21.47 | 21.11 | 21.45 | 2,488,436 | +0.35(+1.65%) |
Apr 15, 2019 | 20.96 | 21.17 | 20.87 | 21.10 | 2,382,344 | +0.22(+1.05%) |
Apr 12, 2019 | 20.56 | 20.90 | 20.48 | 20.88 | 2,693,977 | +0.45(+2.22%) |
Apr 11, 2019 | 20.36 | 20.64 | 20.36 | 20.43 | 3,367,918 | +0.13(+0.64%) |
Apr 10, 2019 | 20.06 | 20.31 | 20.06 | 20.30 | 2,170,679 | +0.23(+1.13%) |
Apr 09, 2019 | 20.35 | 20.35 | 20.04 | 20.07 | 2,335,243 | -0.30(-1.47%) |
Apr 08, 2019 | 20.15 | 20.40 | 20.06 | 20.37 | 2,293,638 | +0.19(+0.92%) |
Apr 05, 2019 | 20.06 | 20.32 | 20.05 | 20.18 | 3,103,799 | +0.14(+0.69%) |
Apr 04, 2019 | 19.84 | 20.19 | 19.84 | 20.05 | 2,730,961 | +0.29(+1.48%) |
Apr 03, 2019 | 19.88 | 19.99 | 19.73 | 19.75 | 3,281,400 | -0.03(-0.16%) |
Apr 02, 2019 | 19.76 | 19.83 | 19.57 | 19.79 | 3,275,284 | +0.09(+0.45%) |
Apr 01, 2019 | 19.46 | 19.74 | 19.39 | 19.70 | 5,332,152 | +0.32(+1.63%) |
Mar 29, 2019 | 19.58 | 19.58 | 19.29 | 19.38 | 3,515,844 | -0.14(-0.71%) |
Mar 28, 2019 | 19.84 | 19.90 | 19.52 | 19.52 | 2,803,047 | -0.24(-1.23%) |
Mar 27, 2019 | 19.70 | 19.81 | 19.52 | 19.76 | 2,586,001 | +0.10(+0.49%) |
Mar 26, 2019 | 19.44 | 19.69 | 19.32 | 19.67 | 2,806,491 | +0.30(+1.55%) |
Mar 25, 2019 | 19.49 | 19.56 | 19.35 | 19.37 | 2,623,882 | -0.17(-0.87%) |
Mar 22, 2019 | 19.55 | 19.71 | 19.53 | 19.54 | 3,140,606 | -0.09(-0.45%) |
Mar 21, 2019 | 19.29 | 19.65 | 19.21 | 19.63 | 3,478,126 | +0.36(+1.85%) |
Mar 20, 2019 | 19.68 | 19.71 | 19.18 | 19.27 | 4,009,890 | -0.34(-1.73%) |
Mar 19, 2019 | 19.73 | 19.85 | 19.58 | 19.61 | 3,028,716 | -0.08(-0.41%) |
Mar 18, 2019 | 19.75 | 19.80 | 19.46 | 19.69 | 2,985,805 | -0.02(-0.12%) |
Mar 15, 2019 | 19.55 | 19.84 | 19.55 | 19.71 | 6,416,585 | +0.28(+1.46%) |
Mar 14, 2019 | 19.40 | 19.63 | 19.29 | 19.43 | 4,370,511 | +0.03(+0.17%) |
Mar 13, 2019 | 19.40 | 19.52 | 19.18 | 19.40 | 5,112,361 | +0.06(+0.33%) |
Mar 12, 2019 | 19.97 | 19.97 | 19.06 | 19.33 | 6,224,241 | -0.59(-2.98%) |
Mar 11, 2019 | 20.03 | 20.03 | 19.70 | 19.93 | 3,758,342 | -0.06(-0.32%) |
Mar 08, 2019 | 19.25 | 20.01 | 19.20 | 19.99 | 5,331,135 | +0.63(+3.27%) |
Mar 07, 2019 | 18.85 | 19.86 | 18.85 | 19.36 | 8,609,444 | +0.50(+2.68%) |
Mar 06, 2019 | 19.20 | 19.29 | 18.85 | 18.85 | 6,733,926 | -0.29(-1.51%) |
Mar 05, 2019 | 19.21 | 19.26 | 19.05 | 19.14 | 6,833,027 | -0.03(-0.17%) |
Mar 04, 2019 | 19.37 | 19.38 | 19.16 | 19.17 | 3,508,561 | -0.17(-0.87%) |
Mar 01, 2019 | 19.39 | 19.63 | 19.34 | 19.34 | 4,081,126 | -0.01(-0.04%) |
Feb 28, 2019 | 19.43 | 19.43 | 19.17 | 19.35 | 5,014,420 | -0.14(-0.70%) |
Feb 27, 2019 | 19.43 | 19.82 | 19.43 | 19.49 | 3,273,573 | +0.04(+0.21%) |
Feb 26, 2019 | 19.37 | 19.56 | 19.32 | 19.45 | 2,275,543 | +0.02(+0.08%) |
Feb 25, 2019 | 20.35 | 20.44 | 19.41 | 19.43 | 4,859,491 | -0.67(-3.31%) |
Feb 22, 2019 | 19.76 | 20.23 | 19.75 | 20.10 | 3,880,570 | +0.41(+2.08%) |
Feb 21, 2019 | 19.22 | 19.79 | 19.18 | 19.69 | 4,147,086 | +0.54(+2.80%) |
Feb 20, 2019 | 19.33 | 19.48 | 19.10 | 19.15 | 4,741,563 | -0.25(-1.28%) |
Feb 19, 2019 | 19.33 | 19.42 | 19.22 | 19.40 | 4,079,239 | +0.09(+0.46%) |
Feb 15, 2019 | 19.43 | 19.46 | 19.18 | 19.31 | 3,811,305 | -0.08(-0.41%) |
Feb 14, 2019 | 19.32 | 19.72 | 19.31 | 19.39 | 3,054,341 | -0.04(-0.21%) |
Feb 13, 2019 | 19.38 | 19.54 | 19.24 | 19.43 | 2,920,449 | +0.14(+0.75%) |
Feb 12, 2019 | 19.23 | 19.37 | 19.17 | 19.29 | 2,393,655 | +0.10(+0.54%) |
Feb 11, 2019 | 19.15 | 19.31 | 19.09 | 19.18 | 2,935,152 | +0.02(+0.13%) |
Feb 08, 2019 | 19.06 | 19.25 | 19.06 | 19.16 | 3,131,139 | -0.06(-0.29%) |
Feb 07, 2019 | 19.13 | 19.24 | 19.09 | 19.21 | 3,730,629 | -0.02(-0.13%) |
Feb 06, 2019 | 19.13 | 19.25 | 18.96 | 19.24 | 2,930,847 | +0.06(+0.33%) |
Feb 05, 2019 | 18.97 | 19.27 | 18.92 | 19.17 | 6,471,810 | +0.25(+1.31%) |
Feb 04, 2019 | 19.20 | 19.22 | 18.79 | 18.93 | 4,114,560 | -0.30(-1.54%) |
Feb 01, 2019 | 18.97 | 19.25 | 18.83 | 19.22 | 7,802,700 | +0.32(+1.70%) |
Jan 31, 2019 | 19.86 | 19.89 | 18.40 | 18.90 | 16,213,117 | -1.55(-7.56%) |
Jan 30, 2019 | 20.69 | 20.69 | 20.36 | 20.45 | 2,093,252 | -0.10(-0.51%) |
Jan 29, 2019 | 20.63 | 20.66 | 20.30 | 20.55 | 3,062,947 | -0.09(-0.43%) |
Jan 28, 2019 | 20.56 | 20.66 | 20.20 | 20.64 | 3,699,128 | -0.12(-0.58%) |
Jan 25, 2019 | 20.74 | 20.81 | 20.52 | 20.76 | 3,745,785 | +0.17(+0.82%) |
Jan 24, 2019 | 20.38 | 20.64 | 20.37 | 20.59 | 3,865,343 | +0.26(+1.30%) |
Jan 23, 2019 | 20.19 | 20.62 | 20.19 | 20.33 | 3,240,046 | +0.23(+1.16%) |
Jan 22, 2019 | 20.51 | 20.63 | 19.94 | 20.10 | 4,433,845 | -0.44(-2.15%) |
Jan 18, 2019 | 20.14 | 20.63 | 20.03 | 20.54 | 3,571,437 | +0.31(+1.54%) |
Jan 17, 2019 | 19.98 | 20.40 | 19.96 | 20.22 | 3,727,579 | +0.17(+0.84%) |
Jan 16, 2019 | 20.35 | 20.44 | 19.86 | 20.06 | 5,880,467 | -0.25(-1.22%) |
Jan 15, 2019 | 20.45 | 20.62 | 20.29 | 20.30 | 4,824,074 | -0.18(-0.90%) |
Jan 14, 2019 | 20.46 | 20.80 | 20.45 | 20.49 | 4,495,913 | -0.17(-0.81%) |
Jan 11, 2019 | 20.51 | 20.68 | 20.39 | 20.66 | 3,236,970 | +0.14(+0.70%) |
Jan 10, 2019 | 20.53 | 20.65 | 20.34 | 20.51 | 4,238,767 | -0.06(-0.31%) |
Jan 09, 2019 | 20.46 | 20.77 | 20.38 | 20.58 | 4,106,002 | +0.18(+0.90%) |
Jan 08, 2019 | 20.48 | 20.56 | 20.18 | 20.39 | 3,508,131 | +0.12(+0.59%) |
Jan 07, 2019 | 20.38 | 20.54 | 20.21 | 20.27 | 3,648,460 | -0.13(-0.63%) |
Jan 04, 2019 | 20.01 | 20.40 | 19.94 | 20.40 | 3,700,607 | +0.62(+3.12%) |
Jan 03, 2019 | 20.42 | 20.42 | 19.73 | 19.78 | 4,462,816 | -0.71(-3.48%) |
Jan 02, 2019 | 20.06 | 20.51 | 20.02 | 20.50 | 4,854,362 | +0.17(+0.83%) |
Dec 31, 2018 | 20.31 | 20.40 | 20.07 | 20.33 | 2,670,247 | +0.11(+0.56%) |
Dec 28, 2018 | 20.27 | 20.42 | 20.02 | 20.22 | 2,684,724 | +0.09(+0.44%) |
Dec 27, 2018 | 19.70 | 20.14 | 19.42 | 20.13 | 4,008,790 | +0.22(+1.13%) |
Dec 26, 2018 | 19.04 | 19.94 | 18.93 | 19.90 | 3,826,735 | +0.97(+5.12%) |
Dec 24, 2018 | 19.10 | 19.38 | 18.91 | 18.93 | 2,094,165 | -0.25(-1.29%) |
Dec 21, 2018 | 19.65 | 19.93 | 19.11 | 19.18 | 5,534,437 | -0.46(-2.37%) |
Dec 20, 2018 | 20.06 | 20.09 | 19.58 | 19.65 | 4,899,282 | -0.46(-2.31%) |
Dec 19, 2018 | 20.90 | 21.03 | 20.06 | 20.11 | 4,386,337 | -0.74(-3.54%) |
Dec 18, 2018 | 21.14 | 21.27 | 20.70 | 20.85 | 4,688,940 | -0.17(-0.80%) |
Dec 17, 2018 | 21.51 | 21.67 | 20.90 | 21.02 | 4,025,713 | -0.60(-2.78%) |
Dec 14, 2018 | 21.49 | 21.94 | 21.42 | 21.62 | 3,539,488 | -0.04(-0.18%) |
Dec 13, 2018 | 22.54 | 22.70 | 21.52 | 21.66 | 4,390,655 | -0.81(-3.60%) |
Dec 12, 2018 | 22.56 | 22.80 | 22.32 | 22.47 | 5,378,521 | +0.22(+1.01%) |
Dec 11, 2018 | 22.60 | 22.94 | 22.12 | 22.24 | 4,176,080 | -0.10(-0.43%) |
Dec 10, 2018 | 21.68 | 22.43 | 21.58 | 22.34 | 4,285,508 | +0.67(+3.11%) |
Dec 07, 2018 | 22.16 | 22.40 | 21.51 | 21.67 | 5,737,114 | -0.53(-2.38%) |
Dec 06, 2018 | 21.91 | 22.64 | 21.25 | 22.20 | 5,406,065 | +0.14(+0.65%) |
Dec 04, 2018 | 22.41 | 22.55 | 21.54 | 22.05 | 6,374,848 | -0.37(-1.64%) |
Dec 03, 2018 | 21.85 | 22.54 | 21.73 | 22.42 | 4,636,898 | +0.78(+3.59%) |
Nov 30, 2018 | 22.38 | 22.56 | 21.47 | 21.64 | 5,370,073 | -0.79(-3.50%) |
Nov 29, 2018 | 22.45 | 22.56 | 22.28 | 22.43 | 5,019,345 | -0.04(-0.18%) |
Nov 28, 2018 | 22.06 | 22.53 | 22.05 | 22.47 | 3,998,747 | +0.40(+1.80%) |
Nov 27, 2018 | 22.21 | 22.39 | 22.02 | 22.07 | 3,369,714 | -0.21(-0.93%) |
Nov 26, 2018 | 22.39 | 22.43 | 22.04 | 22.28 | 2,737,364 | +0.08(+0.36%) |
Nov 23, 2018 | 22.00 | 22.30 | 21.90 | 22.20 | 1,134,377 | +0.15(+0.68%) |
Nov 21, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 21.98 | 22.27 | 21.94 | 22.02 | 2,525,772 | -0.18(-0.82%) |
Nov 19, 2018 | 22.48 | 22.73 | 22.15 | 22.21 | 3,309,851 | -0.33(-1.48%) |
Nov 16, 2018 | 22.25 | 22.65 | 22.15 | 22.54 | 2,047,015 | +0.17(+0.75%) |
Nov 15, 2018 | 22.32 | 22.41 | 21.94 | 22.37 | 3,394,435 | -0.06(-0.25%) |
Nov 14, 2018 | 22.48 | 22.65 | 22.22 | 22.43 | 2,331,445 | +0.09(+0.39%) |
Nov 13, 2018 | 22.62 | 22.82 | 22.23 | 22.34 | 3,475,681 | -0.21(-0.92%) |
Nov 12, 2018 | 22.87 | 23.16 | 22.49 | 22.55 | 4,411,904 | -0.27(-1.18%) |
Nov 09, 2018 | 22.51 | 22.87 | 22.38 | 22.82 | 3,533,705 | +0.32(+1.41%) |
Nov 08, 2018 | 22.40 | 22.55 | 22.25 | 22.50 | 4,137,054 | +0.01(+0.04%) |
Nov 07, 2018 | 21.84 | 22.55 | 21.84 | 22.49 | 3,326,546 | +0.75(+3.47%) |
Nov 06, 2018 | 21.43 | 21.77 | 21.33 | 21.74 | 2,505,036 | +0.30(+1.41%) |
Nov 05, 2018 | 21.58 | 21.82 | 21.31 | 21.43 | 2,962,262 | -0.11(-0.52%) |
Nov 02, 2018 | 21.08 | 21.62 | 20.94 | 21.55 | 3,775,716 | +0.53(+2.53%) |
Nov 01, 2018 | 21.18 | 21.21 | 20.96 | 21.01 | 2,654,555 | -0.06(-0.30%) |
Oct 31, 2018 | 21.32 | 21.37 | 20.88 | 21.08 | 4,770,927 | -0.05(-0.23%) |
Oct 30, 2018 | 20.46 | 21.16 | 20.46 | 21.13 | 3,104,839 | +0.69(+3.38%) |
Oct 29, 2018 | 20.51 | 20.83 | 20.19 | 20.43 | 3,893,630 | +0.18(+0.90%) |
Oct 26, 2018 | 20.41 | 20.50 | 20.11 | 20.25 | 3,507,389 | -0.32(-1.54%) |
Oct 25, 2018 | 20.35 | 20.75 | 20.25 | 20.57 | 2,367,556 | +0.29(+1.45%) |
Oct 24, 2018 | 20.90 | 21.17 | 20.25 | 20.28 | 2,809,706 | -0.67(-3.19%) |
Oct 23, 2018 | 20.20 | 21.08 | 20.17 | 20.94 | 3,536,628 | +0.43(+2.09%) |
Oct 22, 2018 | 20.54 | 20.66 | 20.44 | 20.51 | 2,785,955 | +0.02(+0.08%) |
Oct 19, 2018 | 20.70 | 20.80 | 20.48 | 20.50 | 2,611,749 | -0.14(-0.69%) |
Oct 18, 2018 | 20.97 | 21.02 | 20.48 | 20.64 | 3,406,309 | -0.42(-2.00%) |
Oct 17, 2018 | 21.25 | 21.33 | 20.91 | 21.06 | 2,443,950 | -0.19(-0.90%) |
Oct 16, 2018 | 20.71 | 21.29 | 20.48 | 21.25 | 2,997,696 | +0.68(+3.28%) |
Oct 15, 2018 | 20.38 | 20.67 | 20.30 | 20.58 | 3,427,163 | +0.17(+0.86%) |
Oct 12, 2018 | 20.82 | 20.89 | 20.12 | 20.40 | 3,110,880 | -0.22(-1.08%) |
Oct 11, 2018 | 21.10 | 21.45 | 20.59 | 20.62 | 6,058,015 | -0.51(-2.40%) |
Oct 10, 2018 | 21.20 | 21.61 | 21.09 | 21.13 | 5,753,630 | -0.12(-0.56%) |
Oct 09, 2018 | 21.13 | 21.36 | 20.81 | 21.25 | 3,809,320 | +0.20(+0.94%) |
Oct 08, 2018 | 20.14 | 21.13 | 20.07 | 21.05 | 3,431,613 | +0.85(+4.21%) |
Oct 05, 2018 | 19.89 | 20.23 | 19.64 | 20.20 | 3,566,066 | +0.30(+1.52%) |
Oct 04, 2018 | 20.06 | 20.18 | 19.72 | 19.90 | 3,529,201 | -0.25(-1.22%) |
Oct 03, 2018 | 20.66 | 20.66 | 20.08 | 20.15 | 3,747,028 | -0.44(-2.16%) |
Oct 02, 2018 | 20.66 | 20.85 | 20.56 | 20.59 | 2,737,974 | -0.06(-0.31%) |
Oct 01, 2018 | 20.53 | 20.90 | 20.53 | 20.66 | 3,442,406 | +0.21(+1.01%) |
Sep 28, 2018 | 20.71 | 20.77 | 20.44 | 20.45 | 4,167,314 | -0.17(-0.85%) |
Sep 27, 2018 | 20.45 | 20.69 | 20.38 | 20.62 | 1,960,942 | +0.14(+0.70%) |
Sep 26, 2018 | 20.38 | 20.73 | 20.38 | 20.48 | 3,285,885 | +0.21(+1.02%) |
Sep 25, 2018 | 20.25 | 20.37 | 20.15 | 20.28 | 3,067,766 | +0.10(+0.47%) |
Sep 24, 2018 | 20.68 | 20.77 | 20.07 | 20.18 | 5,764,739 | -0.56(-2.72%) |
Sep 21, 2018 | 20.58 | 20.88 | 20.45 | 20.74 | 6,078,089 | +0.30(+1.48%) |
Sep 20, 2018 | 20.23 | 20.44 | 20.13 | 20.44 | 2,395,313 | +0.30(+1.50%) |
Sep 19, 2018 | 20.13 | 20.33 | 20.11 | 20.14 | 2,780,781 | +0.05(+0.24%) |
Sep 18, 2018 | 19.80 | 20.09 | 19.60 | 20.09 | 2,897,448 | +0.34(+1.73%) |
Sep 17, 2018 | 19.93 | 20.16 | 19.72 | 19.75 | 3,476,048 | -0.11(-0.56%) |
Sep 14, 2018 | 19.79 | 19.92 | 19.63 | 19.86 | 4,477,068 | +0.06(+0.32%) |
Sep 13, 2018 | 20.32 | 20.32 | 19.73 | 19.80 | 2,843,143 | -0.49(-2.43%) |
Sep 12, 2018 | 20.19 | 20.37 | 20.09 | 20.29 | 2,358,645 | +0.04(+0.20%) |
Sep 11, 2018 | 20.20 | 20.30 | 19.99 | 20.25 | 2,869,210 | +0.00(+0.00%) |
Sep 10, 2018 | 20.66 | 20.75 | 20.03 | 20.25 | 4,080,521 | -0.33(-1.60%) |
Sep 07, 2018 | 20.76 | 20.81 | 20.56 | 20.58 | 2,052,335 | -0.23(-1.10%) |
Sep 06, 2018 | 20.71 | 20.87 | 20.64 | 20.81 | 2,347,085 | +0.13(+0.61%) |
Sep 05, 2018 | 21.01 | 21.09 | 20.64 | 20.68 | 4,551,825 | -0.33(-1.57%) |
Sep 04, 2018 | 21.22 | 21.23 | 20.97 | 21.01 | 2,803,331 | -0.27(-1.26%) |
Aug 31, 2018 | 21.28 | 21.28 | 21.28 | 0 | -0.21(-0.99%) | |
Aug 30, 2018 | 20.75 | 21.62 | 20.69 | 21.49 | 5,426,628 | +0.80(+3.88%) |
Aug 29, 2018 | 20.44 | 21.41 | 20.24 | 20.69 | 7,085,718 | +0.16(+0.77%) |
Aug 28, 2018 | 20.90 | 20.95 | 20.50 | 20.53 | 3,677,948 | -0.39(-1.84%) |
Aug 27, 2018 | 20.93 | 20.99 | 20.77 | 20.92 | 3,068,957 | +0.10(+0.49%) |
Aug 24, 2018 | 20.75 | 20.86 | 20.65 | 20.82 | 2,812,058 | +0.13(+0.65%) |
Aug 23, 2018 | 20.90 | 21.01 | 20.62 | 20.68 | 3,353,052 | -0.20(-0.98%) |
Aug 22, 2018 | 20.95 | 21.14 | 20.79 | 20.89 | 2,201,210 | -0.13(-0.64%) |
Aug 21, 2018 | 20.84 | 21.10 | 20.84 | 21.02 | 2,775,013 | +0.23(+1.10%) |
Aug 20, 2018 | 20.87 | 21.01 | 20.73 | 20.79 | 2,752,661 | +0.02(+0.08%) |
Aug 17, 2018 | 20.72 | 20.88 | 20.68 | 20.78 | 1,876,104 | +0.04(+0.19%) |
Aug 16, 2018 | 20.64 | 20.85 | 20.64 | 20.74 | 4,446,095 | +0.18(+0.88%) |
Aug 15, 2018 | 20.53 | 20.62 | 20.37 | 20.56 | 2,908,230 | +0.03(+0.15%) |
Aug 14, 2018 | 20.29 | 20.59 | 20.25 | 20.53 | 2,995,245 | +0.31(+1.52%) |
Aug 13, 2018 | 20.29 | 20.32 | 20.15 | 20.22 | 1,873,070 | -0.12(-0.58%) |
Aug 10, 2018 | 20.11 | 20.43 | 20.06 | 20.34 | 1,945,782 | +0.18(+0.90%) |
Aug 09, 2018 | 20.24 | 20.31 | 20.13 | 20.16 | 2,613,491 | -0.06(-0.27%) |
Aug 08, 2018 | 20.09 | 20.28 | 19.98 | 20.21 | 1,919,325 | +0.06(+0.31%) |
Aug 07, 2018 | 20.17 | 20.29 | 20.13 | 20.15 | 2,585,311 | +0.02(+0.08%) |
Aug 06, 2018 | 19.94 | 20.24 | 19.94 | 20.13 | 2,488,647 | +0.20(+0.99%) |
Aug 03, 2018 | 19.83 | 20.06 | 19.82 | 19.94 | 1,904,586 | +0.14(+0.71%) |
Aug 02, 2018 | 19.56 | 19.83 | 19.54 | 19.80 | 2,017,731 | +0.17(+0.88%) |
Aug 01, 2018 | 19.82 | 19.95 | 19.59 | 19.62 | 2,814,289 | -0.17(-0.83%) |
Jul 31, 2018 | 19.75 | 19.83 | 19.58 | 19.79 | 3,404,117 | +0.07(+0.36%) |
Jul 30, 2018 | 19.57 | 19.83 | 19.55 | 19.72 | 2,317,508 | +0.16(+0.80%) |
Jul 27, 2018 | 19.99 | 19.99 | 19.52 | 19.56 | 2,819,687 | -0.40(-2.01%) |
Jul 26, 2018 | 19.74 | 20.05 | 19.68 | 19.96 | 2,909,067 | +0.20(+1.04%) |
Jul 25, 2018 | 19.65 | 19.80 | 19.55 | 19.76 | 3,124,278 | +0.07(+0.36%) |
Jul 24, 2018 | 19.37 | 19.69 | 19.23 | 19.69 | 2,852,126 | +0.35(+1.79%) |
Jul 23, 2018 | 19.20 | 19.41 | 19.11 | 19.34 | 2,393,171 | +0.15(+0.78%) |
Jul 20, 2018 | 19.19 | 19.28 | 19.06 | 19.19 | 3,084,722 | -0.01(-0.04%) |
Jul 19, 2018 | 19.18 | 19.25 | 19.08 | 19.20 | 3,155,254 | -0.02(-0.08%) |
Jul 18, 2018 | 18.85 | 19.23 | 18.75 | 19.21 | 3,287,574 | +0.36(+1.92%) |
Jul 17, 2018 | 18.81 | 18.95 | 18.69 | 18.85 | 2,905,935 | -0.02(-0.13%) |
Jul 16, 2018 | 18.85 | 18.91 | 18.65 | 18.88 | 3,628,808 | +0.06(+0.29%) |
Jul 13, 2018 | 18.95 | 19.06 | 18.79 | 18.82 | 2,785,227 | -0.10(-0.54%) |
Jul 12, 2018 | 18.95 | 18.95 | 18.78 | 18.92 | 2,430,264 | +0.08(+0.42%) |
Jul 11, 2018 | 18.57 | 18.95 | 18.49 | 18.84 | 2,965,908 | +0.16(+0.84%) |
Jul 10, 2018 | 18.65 | 18.80 | 18.58 | 18.69 | 3,588,800 | +0.06(+0.34%) |
Jul 09, 2018 | 18.53 | 18.80 | 18.47 | 18.62 | 3,461,372 | +0.13(+0.72%) |
Jul 06, 2018 | 18.58 | 18.62 | 18.40 | 18.49 | 3,082,629 | -0.04(-0.21%) |
Jul 05, 2018 | 18.41 | 18.56 | 18.20 | 18.53 | 4,053,806 | +0.14(+0.77%) |
Jul 03, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.08(+0.43%) | |
Jul 02, 2018 | 17.81 | 18.63 | 17.77 | 18.31 | 6,701,367 | +0.39(+2.19%) |
Jun 29, 2018 | 17.88 | 18.05 | 17.81 | 17.92 | 4,222,236 | +0.04(+0.22%) |
Jun 28, 2018 | 17.69 | 17.92 | 17.67 | 17.88 | 3,692,826 | +0.18(+1.02%) |
Jun 27, 2018 | 17.98 | 18.01 | 17.70 | 17.70 | 5,019,901 | -0.28(-1.57%) |
Jun 26, 2018 | 18.18 | 18.25 | 17.97 | 17.98 | 4,898,273 | -0.10(-0.57%) |
Jun 25, 2018 | 18.09 | 18.20 | 17.83 | 18.08 | 4,323,297 | -0.01(-0.04%) |
Jun 22, 2018 | 18.48 | 18.52 | 18.08 | 18.09 | 6,140,834 | -0.38(-2.04%) |
Jun 21, 2018 | 18.69 | 18.85 | 18.43 | 18.47 | 5,131,136 | -0.27(-1.43%) |
Jun 20, 2018 | 18.68 | 18.81 | 18.54 | 18.73 | 6,150,461 | +0.06(+0.33%) |
Jun 19, 2018 | 18.21 | 18.68 | 18.12 | 18.67 | 7,964,165 | +0.34(+1.87%) |
Jun 18, 2018 | 18.29 | 18.56 | 18.24 | 18.33 | 8,107,615 | -0.09(-0.46%) |
Jun 15, 2018 | 18.50 | 18.29 | 18.41 | 8,656,209 | -0.09(-0.46%) | |
Jun 14, 2018 | 19.04 | 19.07 | 18.30 | 18.50 | 13,438,458 | -0.40(-2.14%) |
Jun 13, 2018 | 18.54 | 19.24 | 18.16 | 18.90 | 39,479,316 | -4.13(-17.94%) |
Jun 12, 2018 | 23.19 | 23.20 | 22.62 | 23.04 | 10,140,563 | +0.17(+0.75%) |
Jun 11, 2018 | 22.79 | 22.99 | 22.46 | 22.87 | 4,059,246 | +0.18(+0.79%) |
Jun 08, 2018 | 22.52 | 22.79 | 22.39 | 22.69 | 2,982,533 | +0.16(+0.73%) |
Jun 07, 2018 | 22.44 | 22.63 | 22.34 | 22.52 | 3,117,941 | +0.09(+0.38%) |
Jun 06, 2018 | 22.52 | 22.44 | 2,691,093 | +0.38(+1.73%) | ||
Jun 05, 2018 | 21.93 | 22.12 | 21.80 | 22.06 | 2,384,778 | +0.09(+0.39%) |
Jun 04, 2018 | 21.79 | 22.01 | 21.68 | 21.97 | 2,461,799 | +0.26(+1.22%) |
Jun 01, 2018 | 21.49 | 21.76 | 21.47 | 21.71 | 1,668,401 | +0.34(+1.60%) |
May 31, 2018 | 21.88 | 21.88 | 21.33 | 21.36 | 2,681,156 | -0.51(-2.31%) |
May 30, 2018 | 21.82 | 22.03 | 21.73 | 21.87 | 1,657,613 | +0.12(+0.57%) |
May 29, 2018 | 21.64 | 21.85 | 21.60 | 21.75 | 1,966,381 | +0.01(+0.04%) |
May 25, 2018 | 21.74 | 21.74 | 21.74 | 0 | -0.10(-0.46%) | |
May 24, 2018 | 21.62 | 21.87 | 21.52 | 21.84 | 2,030,875 | +0.23(+1.08%) |
May 23, 2018 | 21.64 | 21.71 | 21.36 | 21.61 | 1,692,873 | -0.11(-0.50%) |
May 22, 2018 | 21.71 | 21.90 | 21.62 | 21.71 | 1,129,412 | +0.01(+0.04%) |
May 21, 2018 | 21.70 | 21.90 | 21.66 | 21.71 | 1,736,486 | +0.16(+0.76%) |
May 18, 2018 | 21.59 | 21.73 | 21.51 | 21.54 | 2,009,923 | -0.05(-0.22%) |
May 17, 2018 | 21.71 | 21.78 | 21.43 | 21.59 | 2,200,963 | -0.16(-0.72%) |
May 16, 2018 | 21.57 | 21.78 | 21.47 | 21.75 | 2,847,240 | +0.11(+0.50%) |
May 15, 2018 | 21.43 | 21.72 | 21.33 | 21.64 | 2,907,098 | +0.08(+0.36%) |
May 14, 2018 | 21.77 | 21.91 | 21.48 | 21.56 | 2,447,405 | -0.12(-0.54%) |
May 11, 2018 | 21.64 | 21.76 | 21.42 | 21.68 | 2,613,044 | +0.05(+0.25%) |
May 10, 2018 | 21.46 | 21.71 | 21.30 | 21.62 | 1,490,975 | +0.30(+1.42%) |
May 09, 2018 | 21.81 | 21.81 | 21.27 | 21.32 | 2,321,301 | -0.33(-1.55%) |
May 08, 2018 | 21.38 | 21.71 | 21.31 | 21.65 | 2,726,936 | +0.12(+0.54%) |
May 07, 2018 | 21.38 | 21.57 | 21.20 | 21.54 | 2,375,077 | +0.14(+0.65%) |
May 04, 2018 | 20.59 | 21.46 | 20.48 | 21.40 | 3,925,701 | +0.75(+3.62%) |
May 03, 2018 | 20.77 | 20.84 | 20.43 | 20.65 | 3,243,687 | -0.15(-0.71%) |
May 02, 2018 | 21.56 | 21.56 | 20.76 | 20.80 | 3,411,321 | -0.76(-3.54%) |