Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.53 | 21.56 | 21.16 | 21.26 | 3,511,582 | -0.33(-1.54%) |
May 30, 2019 | 21.51 | 21.66 | 21.46 | 21.59 | 2,157,986 | +0.11(+0.49%) |
May 29, 2019 | 21.82 | 21.84 | 21.37 | 21.49 | 3,898,746 | -0.46(-2.10%) |
May 28, 2019 | 22.34 | 22.42 | 21.92 | 21.95 | 3,553,748 | -0.36(-1.60%) |
May 24, 2019 | 22.06 | 22.30 | 21.98 | 22.30 | 1,957,422 | +0.26(+1.18%) |
May 23, 2019 | 21.75 | 22.06 | 21.62 | 22.05 | 2,351,556 | +0.21(+0.96%) |
May 22, 2019 | 22.09 | 22.13 | 21.79 | 21.83 | 2,505,837 | -0.31(-1.39%) |
May 21, 2019 | 21.94 | 22.23 | 21.82 | 22.14 | 2,280,315 | +0.29(+1.33%) |
May 20, 2019 | 21.86 | 21.94 | 21.75 | 21.85 | 2,038,411 | -0.03(-0.15%) |
May 17, 2019 | 22.12 | 22.32 | 21.86 | 21.88 | 3,000,278 | -0.34(-1.53%) |
May 16, 2019 | 22.22 | 22.38 | 22.15 | 22.22 | 1,727,297 | +0.03(+0.15%) |
May 15, 2019 | 21.92 | 22.22 | 21.80 | 22.19 | 1,969,570 | +0.21(+0.96%) |
May 14, 2019 | 22.05 | 22.22 | 21.96 | 21.98 | 2,471,521 | -0.02(-0.11%) |
May 13, 2019 | 21.70 | 22.09 | 21.61 | 22.00 | 2,620,223 | -0.02(-0.07%) |
May 10, 2019 | 21.69 | 22.10 | 21.62 | 22.02 | 2,014,467 | +0.32(+1.45%) |
May 09, 2019 | 21.34 | 21.80 | 21.30 | 21.71 | 2,834,390 | +0.23(+1.06%) |
May 08, 2019 | 21.70 | 21.75 | 21.26 | 21.48 | 3,829,160 | -0.27(-1.23%) |
May 07, 2019 | 21.72 | 22.04 | 21.65 | 21.75 | 3,322,745 | -0.10(-0.44%) |
May 06, 2019 | 21.39 | 21.89 | 21.30 | 21.84 | 3,271,901 | +0.26(+1.20%) |
May 03, 2019 | 21.70 | 21.77 | 21.56 | 21.58 | 2,436,252 | -0.05(-0.22%) |
May 02, 2019 | 21.30 | 21.66 | 21.26 | 21.63 | 2,833,592 | +0.21(+0.98%) |
May 01, 2019 | 22.12 | 22.16 | 21.41 | 21.42 | 4,067,856 | -0.62(-2.79%) |
Apr 30, 2019 | 21.91 | 22.17 | 21.85 | 22.04 | 3,507,283 | +0.15(+0.67%) |
Apr 29, 2019 | 21.67 | 21.90 | 21.65 | 21.89 | 2,347,050 | +0.16(+0.75%) |
Apr 26, 2019 | 21.20 | 21.80 | 21.19 | 21.73 | 3,359,956 | +0.64(+3.03%) |
Apr 25, 2019 | 21.08 | 21.12 | 20.81 | 21.09 | 3,254,051 | -0.09(-0.42%) |
Apr 24, 2019 | 21.34 | 21.34 | 20.95 | 21.18 | 3,767,563 | -0.13(-0.61%) |
Apr 23, 2019 | 21.66 | 21.66 | 21.09 | 21.31 | 5,468,451 | -0.32(-1.50%) |
Apr 22, 2019 | 21.81 | 21.88 | 21.62 | 21.63 | 1,950,178 | -0.23(-1.07%) |
Apr 18, 2019 | 21.52 | 21.88 | 21.47 | 21.87 | 2,532,067 | +0.32(+1.47%) |
Apr 17, 2019 | 21.49 | 21.61 | 21.31 | 21.55 | 2,343,692 | +0.10(+0.45%) |
Apr 16, 2019 | 21.15 | 21.48 | 21.12 | 21.45 | 2,487,604 | +0.35(+1.65%) |
Apr 15, 2019 | 20.97 | 21.18 | 20.88 | 21.11 | 2,381,547 | +0.22(+1.05%) |
Apr 12, 2019 | 20.57 | 20.91 | 20.49 | 20.89 | 2,693,077 | +0.45(+2.22%) |
Apr 11, 2019 | 20.37 | 20.64 | 20.37 | 20.43 | 3,366,792 | +0.13(+0.64%) |
Apr 10, 2019 | 20.07 | 20.31 | 20.07 | 20.30 | 2,169,954 | +0.23(+1.13%) |
Apr 09, 2019 | 20.36 | 20.36 | 20.04 | 20.08 | 2,334,462 | -0.30(-1.47%) |
Apr 08, 2019 | 20.16 | 20.41 | 20.07 | 20.38 | 2,292,871 | +0.19(+0.92%) |
Apr 05, 2019 | 20.07 | 20.32 | 20.06 | 20.19 | 3,102,761 | +0.14(+0.69%) |
Apr 04, 2019 | 19.84 | 20.20 | 19.84 | 20.05 | 2,730,048 | +0.29(+1.48%) |
Apr 03, 2019 | 19.88 | 19.99 | 19.74 | 19.76 | 3,280,302 | -0.03(-0.16%) |
Apr 02, 2019 | 19.77 | 19.83 | 19.58 | 19.79 | 3,274,189 | +0.09(+0.45%) |
Apr 01, 2019 | 19.47 | 19.75 | 19.40 | 19.70 | 5,330,369 | +0.32(+1.63%) |
Mar 29, 2019 | 19.59 | 19.59 | 19.29 | 19.39 | 3,514,668 | -0.14(-0.71%) |
Mar 28, 2019 | 19.84 | 19.90 | 19.53 | 19.53 | 2,802,110 | -0.24(-1.23%) |
Mar 27, 2019 | 19.70 | 19.82 | 19.52 | 19.77 | 2,585,136 | +0.10(+0.49%) |
Mar 26, 2019 | 19.45 | 19.69 | 19.32 | 19.67 | 2,805,552 | +0.30(+1.55%) |
Mar 25, 2019 | 19.49 | 19.57 | 19.36 | 19.37 | 2,623,004 | -0.17(-0.87%) |
Mar 22, 2019 | 19.56 | 19.72 | 19.53 | 19.54 | 3,139,556 | -0.09(-0.45%) |
Mar 21, 2019 | 19.29 | 19.66 | 19.22 | 19.63 | 3,476,963 | +0.36(+1.85%) |
Mar 20, 2019 | 19.69 | 19.71 | 19.19 | 19.28 | 4,008,549 | -0.34(-1.73%) |
Mar 19, 2019 | 19.74 | 19.86 | 19.59 | 19.62 | 3,027,703 | -0.08(-0.41%) |
Mar 18, 2019 | 19.76 | 19.80 | 19.47 | 19.70 | 2,984,807 | -0.02(-0.12%) |
Mar 15, 2019 | 19.56 | 19.84 | 19.56 | 19.72 | 6,414,440 | +0.28(+1.46%) |
Mar 14, 2019 | 19.41 | 19.64 | 19.29 | 19.44 | 4,369,049 | +0.03(+0.17%) |
Mar 13, 2019 | 19.41 | 19.53 | 19.19 | 19.41 | 5,110,651 | +0.06(+0.33%) |
Mar 12, 2019 | 19.97 | 19.97 | 19.07 | 19.34 | 6,222,159 | -0.59(-2.98%) |
Mar 11, 2019 | 20.04 | 20.04 | 19.71 | 19.93 | 3,757,085 | -0.06(-0.32%) |
Mar 08, 2019 | 19.25 | 20.01 | 19.20 | 20.00 | 5,329,352 | +0.63(+3.27%) |
Mar 07, 2019 | 18.86 | 19.87 | 18.86 | 19.37 | 8,606,564 | +0.51(+2.68%) |
Mar 06, 2019 | 19.20 | 19.30 | 18.86 | 18.86 | 6,731,674 | -0.29(-1.51%) |
Mar 05, 2019 | 19.21 | 19.27 | 19.05 | 19.15 | 6,830,742 | -0.03(-0.17%) |
Mar 04, 2019 | 19.38 | 19.39 | 19.16 | 19.18 | 3,507,388 | -0.17(-0.87%) |
Mar 01, 2019 | 19.40 | 19.64 | 19.35 | 19.35 | 4,079,761 | -0.01(-0.04%) |
Feb 28, 2019 | 19.44 | 19.44 | 19.18 | 19.36 | 5,012,742 | -0.14(-0.70%) |
Feb 27, 2019 | 19.44 | 19.83 | 19.44 | 19.49 | 3,272,478 | +0.04(+0.21%) |
Feb 26, 2019 | 19.37 | 19.57 | 19.33 | 19.45 | 2,274,782 | +0.02(+0.08%) |
Feb 25, 2019 | 20.36 | 20.45 | 19.42 | 19.44 | 4,857,866 | -0.67(-3.31%) |
Feb 22, 2019 | 19.77 | 20.24 | 19.76 | 20.10 | 3,879,272 | +0.41(+2.08%) |
Feb 21, 2019 | 19.23 | 19.80 | 19.19 | 19.69 | 4,145,699 | +0.54(+2.80%) |
Feb 20, 2019 | 19.34 | 19.49 | 19.11 | 19.16 | 4,739,977 | -0.25(-1.28%) |
Feb 19, 2019 | 19.34 | 19.43 | 19.23 | 19.41 | 4,077,874 | +0.09(+0.46%) |
Feb 15, 2019 | 19.44 | 19.47 | 19.19 | 19.32 | 3,810,031 | -0.08(-0.41%) |
Feb 14, 2019 | 19.33 | 19.73 | 19.32 | 19.40 | 3,053,319 | -0.04(-0.21%) |
Feb 13, 2019 | 19.39 | 19.54 | 19.25 | 19.44 | 2,919,472 | +0.14(+0.75%) |
Feb 12, 2019 | 19.24 | 19.38 | 19.17 | 19.29 | 2,392,855 | +0.10(+0.54%) |
Feb 11, 2019 | 19.16 | 19.32 | 19.10 | 19.19 | 2,934,170 | +0.02(+0.13%) |
Feb 08, 2019 | 19.07 | 19.26 | 19.07 | 19.16 | 3,130,091 | -0.06(-0.29%) |
Feb 07, 2019 | 19.14 | 19.25 | 19.10 | 19.22 | 3,729,381 | -0.02(-0.12%) |
Feb 06, 2019 | 19.14 | 19.26 | 18.96 | 19.25 | 2,929,867 | +0.06(+0.33%) |
Feb 05, 2019 | 18.97 | 19.28 | 18.92 | 19.18 | 6,469,645 | +0.25(+1.31%) |
Feb 04, 2019 | 19.20 | 19.23 | 18.80 | 18.93 | 4,113,184 | -0.30(-1.54%) |
Feb 01, 2019 | 18.97 | 19.26 | 18.84 | 19.23 | 7,800,090 | +0.32(+1.70%) |
Jan 31, 2019 | 19.87 | 19.89 | 18.40 | 18.91 | 16,207,694 | -1.55(-7.56%) |
Jan 30, 2019 | 20.70 | 20.70 | 20.37 | 20.46 | 2,092,552 | -0.10(-0.51%) |
Jan 29, 2019 | 20.64 | 20.67 | 20.30 | 20.56 | 3,061,923 | -0.09(-0.43%) |
Jan 28, 2019 | 20.57 | 20.67 | 20.21 | 20.65 | 3,697,890 | -0.12(-0.58%) |
Jan 25, 2019 | 20.74 | 20.82 | 20.52 | 20.77 | 3,744,532 | +0.17(+0.82%) |
Jan 24, 2019 | 20.38 | 20.65 | 20.38 | 20.60 | 3,864,050 | +0.26(+1.30%) |
Jan 23, 2019 | 20.20 | 20.63 | 20.20 | 20.34 | 3,238,963 | +0.23(+1.16%) |
Jan 22, 2019 | 20.52 | 20.64 | 19.94 | 20.10 | 4,432,362 | -0.44(-2.15%) |
Jan 18, 2019 | 20.14 | 20.64 | 20.03 | 20.54 | 3,570,243 | +0.31(+1.55%) |
Jan 17, 2019 | 19.98 | 20.41 | 19.97 | 20.23 | 3,726,332 | +0.17(+0.84%) |
Jan 16, 2019 | 20.36 | 20.45 | 19.87 | 20.06 | 5,878,500 | -0.25(-1.22%) |
Jan 15, 2019 | 20.46 | 20.63 | 20.30 | 20.31 | 4,822,460 | -0.18(-0.90%) |
Jan 14, 2019 | 20.46 | 20.81 | 20.46 | 20.50 | 4,494,409 | -0.17(-0.81%) |
Jan 11, 2019 | 20.52 | 20.69 | 20.40 | 20.66 | 3,235,887 | +0.14(+0.70%) |
Jan 10, 2019 | 20.54 | 20.66 | 20.35 | 20.52 | 4,237,350 | -0.06(-0.31%) |
Jan 09, 2019 | 20.46 | 20.78 | 20.39 | 20.58 | 4,104,629 | +0.18(+0.90%) |
Jan 08, 2019 | 20.49 | 20.57 | 20.19 | 20.40 | 3,506,957 | +0.12(+0.59%) |
Jan 07, 2019 | 20.39 | 20.55 | 20.21 | 20.28 | 3,647,239 | -0.13(-0.63%) |
Jan 04, 2019 | 20.01 | 20.41 | 19.95 | 20.41 | 3,699,369 | +0.62(+3.12%) |
Jan 03, 2019 | 20.43 | 20.43 | 19.73 | 19.79 | 4,461,323 | -0.71(-3.48%) |
Jan 02, 2019 | 20.07 | 20.52 | 20.03 | 20.50 | 4,852,738 | +0.17(+0.83%) |
Dec 31, 2018 | 20.32 | 20.40 | 20.08 | 20.34 | 2,669,354 | +0.11(+0.55%) |
Dec 28, 2018 | 20.28 | 20.43 | 20.03 | 20.22 | 2,683,826 | +0.09(+0.44%) |
Dec 27, 2018 | 19.70 | 20.14 | 19.43 | 20.13 | 4,007,449 | +0.22(+1.13%) |
Dec 26, 2018 | 19.04 | 19.94 | 18.93 | 19.91 | 3,825,455 | +0.97(+5.12%) |
Dec 24, 2018 | 19.11 | 19.39 | 18.92 | 18.94 | 2,093,464 | -0.25(-1.30%) |
Dec 21, 2018 | 19.65 | 19.93 | 19.11 | 19.19 | 5,532,585 | -0.46(-2.37%) |
Dec 20, 2018 | 20.06 | 20.09 | 19.59 | 19.65 | 4,897,643 | -0.46(-2.31%) |
Dec 19, 2018 | 20.90 | 21.03 | 20.07 | 20.12 | 4,384,870 | -0.74(-3.54%) |
Dec 18, 2018 | 21.14 | 21.28 | 20.71 | 20.86 | 4,687,372 | -0.17(-0.80%) |
Dec 17, 2018 | 21.52 | 21.67 | 20.90 | 21.02 | 4,024,366 | -0.60(-2.78%) |
Dec 14, 2018 | 21.50 | 21.95 | 21.43 | 21.63 | 3,538,304 | -0.04(-0.19%) |
Dec 13, 2018 | 22.55 | 22.71 | 21.53 | 21.67 | 4,389,187 | -0.81(-3.60%) |
Dec 12, 2018 | 22.56 | 22.81 | 22.33 | 22.48 | 5,376,722 | +0.22(+1.01%) |
Dec 11, 2018 | 22.61 | 22.95 | 22.13 | 22.25 | 4,174,683 | -0.10(-0.43%) |
Dec 10, 2018 | 21.69 | 22.44 | 21.59 | 22.35 | 4,284,074 | +0.67(+3.11%) |
Dec 07, 2018 | 22.16 | 22.41 | 21.51 | 21.67 | 5,735,195 | -0.53(-2.38%) |
Dec 06, 2018 | 21.92 | 22.64 | 21.26 | 22.20 | 5,404,257 | +0.14(+0.65%) |
Dec 04, 2018 | 22.42 | 22.56 | 21.55 | 22.06 | 6,372,716 | -0.37(-1.64%) |
Dec 03, 2018 | 21.86 | 22.55 | 21.74 | 22.43 | 4,635,347 | +0.78(+3.59%) |
Nov 30, 2018 | 22.39 | 22.56 | 21.47 | 21.65 | 5,368,277 | -0.79(-3.50%) |
Nov 29, 2018 | 22.46 | 22.57 | 22.29 | 22.44 | 5,017,666 | -0.04(-0.18%) |
Nov 28, 2018 | 22.07 | 22.54 | 22.05 | 22.47 | 3,997,410 | +0.40(+1.80%) |
Nov 27, 2018 | 22.22 | 22.40 | 22.03 | 22.08 | 3,368,587 | -0.21(-0.93%) |
Nov 26, 2018 | 22.40 | 22.44 | 22.05 | 22.28 | 2,736,448 | +0.08(+0.36%) |
Nov 23, 2018 | 22.01 | 22.31 | 21.90 | 22.20 | 1,133,997 | +0.15(+0.68%) |
Nov 21, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 21.98 | 22.28 | 21.94 | 22.03 | 2,524,927 | -0.18(-0.82%) |
Nov 19, 2018 | 22.48 | 22.74 | 22.16 | 22.21 | 3,308,744 | -0.33(-1.48%) |
Nov 16, 2018 | 22.26 | 22.66 | 22.16 | 22.55 | 2,046,331 | +0.17(+0.75%) |
Nov 15, 2018 | 22.33 | 22.42 | 21.94 | 22.38 | 3,393,299 | -0.06(-0.25%) |
Nov 14, 2018 | 22.49 | 22.66 | 22.23 | 22.44 | 2,330,665 | +0.09(+0.39%) |
Nov 13, 2018 | 22.63 | 22.83 | 22.24 | 22.35 | 3,474,518 | -0.21(-0.92%) |
Nov 12, 2018 | 22.88 | 23.17 | 22.50 | 22.55 | 4,410,428 | -0.27(-1.18%) |
Nov 09, 2018 | 22.51 | 22.88 | 22.39 | 22.82 | 3,532,523 | +0.32(+1.41%) |
Nov 08, 2018 | 22.41 | 22.55 | 22.26 | 22.51 | 4,135,671 | +0.01(+0.04%) |
Nov 07, 2018 | 21.85 | 22.55 | 21.85 | 22.50 | 3,325,433 | +0.75(+3.47%) |
Nov 06, 2018 | 21.44 | 21.78 | 21.34 | 21.74 | 2,504,198 | +0.30(+1.41%) |
Nov 05, 2018 | 21.59 | 21.82 | 21.32 | 21.44 | 2,961,271 | -0.11(-0.52%) |
Nov 02, 2018 | 21.08 | 21.63 | 20.95 | 21.55 | 3,774,453 | +0.53(+2.53%) |
Nov 01, 2018 | 21.19 | 21.22 | 20.97 | 21.02 | 2,653,667 | -0.06(-0.30%) |
Oct 31, 2018 | 21.32 | 21.37 | 20.89 | 21.08 | 4,769,331 | -0.05(-0.23%) |
Oct 30, 2018 | 20.46 | 21.17 | 20.46 | 21.13 | 3,103,801 | +0.69(+3.38%) |
Oct 29, 2018 | 20.51 | 20.84 | 20.19 | 20.44 | 3,892,328 | +0.18(+0.90%) |
Oct 26, 2018 | 20.42 | 20.50 | 20.12 | 20.26 | 3,506,216 | -0.32(-1.54%) |
Oct 25, 2018 | 20.35 | 20.76 | 20.25 | 20.58 | 2,366,764 | +0.29(+1.45%) |
Oct 24, 2018 | 20.91 | 21.18 | 20.26 | 20.28 | 2,808,766 | -0.67(-3.19%) |
Oct 23, 2018 | 20.21 | 21.08 | 20.18 | 20.95 | 3,535,445 | +0.43(+2.09%) |
Oct 22, 2018 | 20.54 | 20.66 | 20.45 | 20.52 | 2,785,023 | +0.02(+0.08%) |
Oct 19, 2018 | 20.70 | 20.80 | 20.49 | 20.50 | 2,610,875 | -0.14(-0.69%) |
Oct 18, 2018 | 20.98 | 21.03 | 20.49 | 20.65 | 3,405,169 | -0.42(-2.00%) |
Oct 17, 2018 | 21.26 | 21.34 | 20.92 | 21.07 | 2,443,133 | -0.19(-0.90%) |
Oct 16, 2018 | 20.72 | 21.30 | 20.49 | 21.26 | 2,996,694 | +0.68(+3.28%) |
Oct 15, 2018 | 20.39 | 20.68 | 20.31 | 20.58 | 3,426,017 | +0.17(+0.86%) |
Oct 12, 2018 | 20.83 | 20.90 | 20.12 | 20.41 | 3,109,839 | -0.22(-1.08%) |
Oct 11, 2018 | 21.11 | 21.46 | 20.60 | 20.63 | 6,055,988 | -0.51(-2.40%) |
Oct 10, 2018 | 21.21 | 21.62 | 21.10 | 21.14 | 5,751,706 | -0.12(-0.56%) |
Oct 09, 2018 | 21.13 | 21.37 | 20.81 | 21.26 | 3,808,046 | +0.20(+0.94%) |
Oct 08, 2018 | 20.15 | 21.13 | 20.08 | 21.06 | 3,430,465 | +0.85(+4.21%) |
Oct 05, 2018 | 19.89 | 20.24 | 19.65 | 20.21 | 3,564,873 | +0.30(+1.52%) |
Oct 04, 2018 | 20.07 | 20.19 | 19.73 | 19.91 | 3,528,021 | -0.25(-1.22%) |
Oct 03, 2018 | 20.66 | 20.66 | 20.09 | 20.16 | 3,745,775 | -0.44(-2.16%) |
Oct 02, 2018 | 20.67 | 20.85 | 20.57 | 20.60 | 2,737,059 | -0.06(-0.31%) |
Oct 01, 2018 | 20.54 | 20.91 | 20.54 | 20.66 | 3,441,255 | +0.21(+1.01%) |
Sep 28, 2018 | 20.72 | 20.77 | 20.45 | 20.46 | 4,165,921 | -0.17(-0.85%) |
Sep 27, 2018 | 20.46 | 20.70 | 20.39 | 20.63 | 1,960,286 | +0.14(+0.70%) |
Sep 26, 2018 | 20.39 | 20.73 | 20.39 | 20.49 | 3,284,786 | +0.21(+1.02%) |
Sep 25, 2018 | 20.26 | 20.37 | 20.16 | 20.28 | 3,066,740 | +0.10(+0.47%) |
Sep 24, 2018 | 20.69 | 20.77 | 20.07 | 20.19 | 5,762,811 | -0.56(-2.72%) |
Sep 21, 2018 | 20.58 | 20.89 | 20.46 | 20.75 | 6,076,056 | +0.30(+1.48%) |
Sep 20, 2018 | 20.23 | 20.45 | 20.14 | 20.45 | 2,394,512 | +0.30(+1.50%) |
Sep 19, 2018 | 20.14 | 20.33 | 20.12 | 20.15 | 2,779,851 | +0.05(+0.24%) |
Sep 18, 2018 | 19.81 | 20.10 | 19.61 | 20.10 | 2,896,479 | +0.34(+1.73%) |
Sep 17, 2018 | 19.93 | 20.17 | 19.73 | 19.76 | 3,474,886 | -0.11(-0.56%) |
Sep 14, 2018 | 19.80 | 19.92 | 19.64 | 19.87 | 4,475,570 | +0.06(+0.32%) |
Sep 13, 2018 | 20.32 | 20.32 | 19.73 | 19.81 | 2,842,192 | -0.49(-2.43%) |
Sep 12, 2018 | 20.19 | 20.38 | 20.10 | 20.30 | 2,357,856 | +0.04(+0.20%) |
Sep 11, 2018 | 20.20 | 20.31 | 20.00 | 20.26 | 2,868,251 | +0.00(+0.00%) |
Sep 10, 2018 | 20.67 | 20.75 | 20.04 | 20.26 | 4,079,157 | -0.33(-1.60%) |
Sep 07, 2018 | 20.77 | 20.82 | 20.57 | 20.59 | 2,051,648 | -0.23(-1.10%) |
Sep 06, 2018 | 20.71 | 20.88 | 20.64 | 20.82 | 2,346,300 | +0.13(+0.61%) |
Sep 05, 2018 | 21.02 | 21.10 | 20.65 | 20.69 | 4,550,303 | -0.33(-1.57%) |
Sep 04, 2018 | 21.23 | 21.24 | 20.97 | 21.02 | 2,802,394 | -0.27(-1.26%) |
Aug 31, 2018 | 21.29 | 21.29 | 21.29 | 0 | -0.21(-0.99%) | |
Aug 30, 2018 | 20.75 | 21.63 | 20.70 | 21.50 | 5,424,814 | +0.80(+3.88%) |
Aug 29, 2018 | 20.45 | 21.41 | 20.24 | 20.70 | 7,083,349 | +0.16(+0.77%) |
Aug 28, 2018 | 20.91 | 20.96 | 20.51 | 20.54 | 3,676,718 | -0.39(-1.84%) |
Aug 27, 2018 | 20.93 | 20.99 | 20.78 | 20.93 | 3,067,931 | +0.10(+0.49%) |
Aug 24, 2018 | 20.75 | 20.86 | 20.66 | 20.82 | 2,811,118 | +0.13(+0.65%) |
Aug 23, 2018 | 20.91 | 21.01 | 20.63 | 20.69 | 3,351,931 | -0.20(-0.98%) |
Aug 22, 2018 | 20.96 | 21.15 | 20.79 | 20.90 | 2,200,474 | -0.13(-0.64%) |
Aug 21, 2018 | 20.85 | 21.11 | 20.85 | 21.03 | 2,774,085 | +0.23(+1.10%) |
Aug 20, 2018 | 20.88 | 21.02 | 20.74 | 20.80 | 2,751,741 | +0.02(+0.08%) |
Aug 17, 2018 | 20.73 | 20.89 | 20.69 | 20.79 | 1,875,477 | +0.04(+0.19%) |
Aug 16, 2018 | 20.65 | 20.86 | 20.64 | 20.75 | 4,444,609 | +0.18(+0.88%) |
Aug 15, 2018 | 20.54 | 20.63 | 20.38 | 20.57 | 2,907,258 | +0.03(+0.15%) |
Aug 14, 2018 | 20.30 | 20.60 | 20.26 | 20.53 | 2,994,244 | +0.31(+1.52%) |
Aug 13, 2018 | 20.30 | 20.33 | 20.16 | 20.23 | 1,872,444 | -0.12(-0.58%) |
Aug 10, 2018 | 20.12 | 20.44 | 20.07 | 20.34 | 1,945,132 | +0.18(+0.90%) |
Aug 09, 2018 | 20.24 | 20.31 | 20.14 | 20.16 | 2,612,618 | -0.05(-0.27%) |
Aug 08, 2018 | 20.10 | 20.29 | 19.98 | 20.22 | 1,918,683 | +0.06(+0.31%) |
Aug 07, 2018 | 20.18 | 20.30 | 20.13 | 20.16 | 2,584,447 | +0.02(+0.08%) |
Aug 06, 2018 | 19.94 | 20.24 | 19.94 | 20.14 | 2,487,815 | +0.20(+0.99%) |
Aug 03, 2018 | 19.84 | 20.07 | 19.83 | 19.94 | 1,903,949 | +0.14(+0.72%) |
Aug 02, 2018 | 19.57 | 19.84 | 19.54 | 19.80 | 2,017,056 | +0.17(+0.88%) |
Aug 01, 2018 | 19.83 | 19.96 | 19.60 | 19.63 | 2,813,348 | -0.17(-0.83%) |
Jul 31, 2018 | 19.75 | 19.83 | 19.58 | 19.79 | 3,402,978 | +0.07(+0.36%) |
Jul 30, 2018 | 19.57 | 19.84 | 19.56 | 19.72 | 2,316,733 | +0.16(+0.80%) |
Jul 27, 2018 | 20.00 | 20.00 | 19.53 | 19.57 | 2,818,745 | -0.40(-2.01%) |
Jul 26, 2018 | 19.75 | 20.06 | 19.68 | 19.97 | 2,908,094 | +0.20(+1.04%) |
Jul 25, 2018 | 19.66 | 19.80 | 19.56 | 19.76 | 3,123,233 | +0.07(+0.36%) |
Jul 24, 2018 | 19.38 | 19.70 | 19.24 | 19.69 | 2,851,172 | +0.35(+1.79%) |
Jul 23, 2018 | 19.20 | 19.42 | 19.12 | 19.35 | 2,392,371 | +0.15(+0.78%) |
Jul 20, 2018 | 19.20 | 19.28 | 19.06 | 19.20 | 3,083,691 | -0.01(-0.04%) |
Jul 19, 2018 | 19.19 | 19.26 | 19.09 | 19.20 | 3,154,199 | -0.02(-0.08%) |
Jul 18, 2018 | 18.86 | 19.24 | 18.76 | 19.22 | 3,286,475 | +0.36(+1.92%) |
Jul 17, 2018 | 18.82 | 18.96 | 18.70 | 18.86 | 2,904,963 | -0.02(-0.12%) |
Jul 16, 2018 | 18.86 | 18.91 | 18.65 | 18.88 | 3,627,595 | +0.06(+0.29%) |
Jul 13, 2018 | 18.96 | 19.07 | 18.80 | 18.83 | 2,784,296 | -0.10(-0.54%) |
Jul 12, 2018 | 18.95 | 18.95 | 18.79 | 18.93 | 2,429,451 | +0.08(+0.42%) |
Jul 11, 2018 | 18.57 | 18.95 | 18.50 | 18.85 | 2,964,916 | +0.16(+0.84%) |
Jul 10, 2018 | 18.65 | 18.80 | 18.59 | 18.69 | 3,587,600 | +0.06(+0.34%) |
Jul 09, 2018 | 18.54 | 18.81 | 18.48 | 18.63 | 3,460,215 | +0.13(+0.72%) |
Jul 06, 2018 | 18.59 | 18.62 | 18.40 | 18.50 | 3,081,599 | -0.04(-0.21%) |
Jul 05, 2018 | 18.42 | 18.56 | 18.21 | 18.54 | 4,052,450 | +0.14(+0.77%) |
Jul 03, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.08(+0.43%) | |
Jul 02, 2018 | 17.82 | 18.64 | 17.78 | 18.32 | 6,699,127 | +0.39(+2.19%) |
Jun 29, 2018 | 17.89 | 18.06 | 17.82 | 17.92 | 4,220,824 | +0.04(+0.22%) |
Jun 28, 2018 | 17.69 | 17.92 | 17.68 | 17.88 | 3,691,591 | +0.18(+1.02%) |
Jun 27, 2018 | 17.98 | 18.02 | 17.70 | 17.70 | 5,018,223 | -0.28(-1.57%) |
Jun 26, 2018 | 18.18 | 18.25 | 17.98 | 17.98 | 4,896,635 | -0.10(-0.57%) |
Jun 25, 2018 | 18.09 | 18.20 | 17.84 | 18.09 | 4,321,852 | -0.01(-0.04%) |
Jun 22, 2018 | 18.49 | 18.53 | 18.09 | 18.09 | 6,138,781 | -0.38(-2.04%) |
Jun 21, 2018 | 18.70 | 18.86 | 18.43 | 18.47 | 5,129,420 | -0.27(-1.43%) |
Jun 20, 2018 | 18.69 | 18.82 | 18.55 | 18.74 | 6,148,403 | +0.06(+0.33%) |
Jun 19, 2018 | 18.22 | 18.69 | 18.12 | 18.68 | 7,961,502 | +0.34(+1.87%) |
Jun 18, 2018 | 18.30 | 18.57 | 18.24 | 18.34 | 8,104,903 | -0.09(-0.47%) |
Jun 15, 2018 | 18.51 | 18.30 | 18.42 | 8,653,313 | -0.09(-0.46%) | |
Jun 14, 2018 | 19.04 | 19.07 | 18.30 | 18.51 | 13,433,963 | -0.40(-2.14%) |
Jun 13, 2018 | 18.55 | 19.25 | 18.16 | 18.91 | 39,466,108 | -4.13(-17.94%) |
Jun 12, 2018 | 23.20 | 23.21 | 22.62 | 23.05 | 10,137,171 | +0.17(+0.75%) |
Jun 11, 2018 | 22.80 | 23.00 | 22.47 | 22.87 | 4,057,888 | +0.18(+0.79%) |
Jun 08, 2018 | 22.53 | 22.80 | 22.40 | 22.70 | 2,981,536 | +0.16(+0.73%) |
Jun 07, 2018 | 22.45 | 22.63 | 22.34 | 22.53 | 3,116,898 | +0.09(+0.38%) |
Jun 06, 2018 | 22.52 | 22.45 | 2,690,193 | +0.38(+1.73%) | ||
Jun 05, 2018 | 21.94 | 22.13 | 21.81 | 22.06 | 2,383,980 | +0.09(+0.39%) |
Jun 04, 2018 | 21.80 | 22.02 | 21.69 | 21.98 | 2,460,976 | +0.26(+1.22%) |