Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.64 | 15.66 | 15.12 | 15.21 | 2,398,716 | -0.18(-1.18%) |
Apr 29, 2019 | 15.29 | 15.55 | 15.00 | 15.39 | 2,119,118 | +0.15(+1.00%) |
Apr 26, 2019 | 15.50 | 15.60 | 14.99 | 15.24 | 2,397,476 | -0.48(-3.04%) |
Apr 25, 2019 | 16.39 | 16.53 | 15.72 | 15.72 | 2,264,896 | -0.80(-4.86%) |
Apr 24, 2019 | 17.71 | 17.80 | 16.49 | 16.52 | 2,479,884 | -1.08(-6.11%) |
Apr 23, 2019 | 17.70 | 18.01 | 17.39 | 17.59 | 1,784,243 | -0.07(-0.38%) |
Apr 22, 2019 | 17.12 | 17.89 | 17.09 | 17.66 | 3,152,722 | +0.97(+5.82%) |
Apr 18, 2019 | 16.69 | 16.92 | 16.48 | 16.69 | 2,677,805 | -0.05(-0.28%) |
Apr 17, 2019 | 16.78 | 17.06 | 16.64 | 16.74 | 2,386,791 | -0.31(-1.84%) |
Apr 16, 2019 | 16.96 | 17.14 | 16.48 | 17.05 | 2,713,670 | +0.15(+0.90%) |
Apr 15, 2019 | 17.32 | 17.40 | 16.89 | 16.90 | 2,291,210 | -0.53(-3.06%) |
Apr 12, 2019 | 17.20 | 17.44 | 16.77 | 17.43 | 2,707,109 | +0.97(+5.90%) |
Apr 11, 2019 | 17.28 | 17.40 | 16.41 | 16.46 | 2,659,790 | -0.83(-4.79%) |
Apr 10, 2019 | 17.03 | 17.43 | 16.86 | 17.29 | 2,033,238 | +0.42(+2.48%) |
Apr 09, 2019 | 17.33 | 17.42 | 16.81 | 16.87 | 1,939,467 | -0.50(-2.90%) |
Apr 08, 2019 | 17.30 | 17.66 | 17.14 | 17.38 | 2,419,238 | +0.10(+0.55%) |
Apr 05, 2019 | 16.53 | 17.32 | 16.52 | 17.28 | 2,604,807 | +0.79(+4.79%) |
Apr 04, 2019 | 15.81 | 16.57 | 15.73 | 16.49 | 2,661,806 | +0.68(+4.27%) |
Apr 03, 2019 | 16.93 | 16.94 | 15.65 | 15.81 | 3,687,016 | -0.99(-5.89%) |
Apr 02, 2019 | 16.87 | 17.20 | 16.70 | 16.80 | 2,003,751 | -0.07(-0.40%) |
Apr 01, 2019 | 16.91 | 17.15 | 16.62 | 16.87 | 1,732,434 | +0.22(+1.32%) |
Mar 29, 2019 | 16.88 | 17.05 | 16.57 | 16.65 | 2,280,992 | +0.28(+1.69%) |
Mar 28, 2019 | 15.99 | 16.45 | 15.99 | 16.38 | 1,719,041 | +0.15(+0.94%) |
Mar 27, 2019 | 16.23 | 16.49 | 15.93 | 16.22 | 2,204,848 | +0.05(+0.29%) |
Mar 26, 2019 | 16.13 | 16.58 | 16.05 | 16.18 | 2,613,494 | +0.52(+3.35%) |
Mar 25, 2019 | 15.60 | 15.87 | 15.25 | 15.65 | 3,006,343 | +0.03(+0.18%) |
Mar 22, 2019 | 16.15 | 16.17 | 15.25 | 15.62 | 3,064,220 | -0.84(-5.09%) |
Mar 21, 2019 | 15.74 | 16.52 | 15.69 | 16.46 | 2,110,430 | +0.79(+5.04%) |
Mar 20, 2019 | 14.78 | 15.94 | 14.71 | 15.67 | 2,641,479 | +0.89(+6.06%) |
Mar 19, 2019 | 15.56 | 15.57 | 14.66 | 14.78 | 2,468,237 | -0.53(-3.48%) |
Mar 18, 2019 | 15.17 | 15.42 | 15.11 | 15.31 | 3,020,621 | +0.36(+2.42%) |
Mar 15, 2019 | 14.94 | 15.10 | 14.80 | 14.95 | 3,156,543 | -0.21(-1.38%) |
Mar 14, 2019 | 15.54 | 15.79 | 15.10 | 15.16 | 1,699,524 | -0.39(-2.51%) |
Mar 13, 2019 | 15.55 | 15.88 | 15.19 | 15.55 | 2,241,270 | +0.50(+3.35%) |
Mar 12, 2019 | 14.47 | 15.08 | 14.41 | 15.04 | 2,261,161 | +0.78(+5.47%) |
Mar 11, 2019 | 14.46 | 14.68 | 14.16 | 14.26 | 3,186,837 | -0.09(-0.60%) |
Mar 08, 2019 | 14.57 | 14.61 | 14.04 | 14.35 | 2,614,470 | -0.69(-4.56%) |
Mar 07, 2019 | 15.32 | 15.40 | 14.90 | 15.03 | 1,872,779 | -0.25(-1.62%) |
Mar 06, 2019 | 15.70 | 15.78 | 15.26 | 15.28 | 1,636,113 | -0.54(-3.43%) |
Mar 05, 2019 | 16.08 | 16.23 | 15.71 | 15.82 | 1,768,132 | -0.23(-1.42%) |
Mar 04, 2019 | 16.01 | 16.16 | 15.57 | 16.05 | 2,079,262 | +0.31(+2.00%) |
Mar 01, 2019 | 15.70 | 16.01 | 15.37 | 15.74 | 2,000,555 | +0.18(+1.16%) |
Feb 28, 2019 | 15.94 | 15.94 | 15.20 | 15.56 | 2,168,275 | -0.30(-1.86%) |
Feb 27, 2019 | 15.77 | 16.39 | 15.49 | 15.85 | 2,420,236 | +0.22(+1.40%) |
Feb 26, 2019 | 15.90 | 16.50 | 15.53 | 15.63 | 3,273,547 | -0.45(-2.78%) |
Feb 25, 2019 | 15.83 | 16.15 | 15.60 | 16.08 | 3,405,720 | +0.00(+0.00%) |
Feb 22, 2019 | 16.40 | 16.77 | 15.68 | 16.08 | 4,621,538 | -0.12(-0.76%) |
Feb 21, 2019 | 17.68 | 18.04 | 15.90 | 16.20 | 9,388,345 | -2.54(-13.56%) |
Feb 20, 2019 | 18.06 | 18.85 | 18.00 | 18.75 | 3,710,950 | +0.58(+3.20%) |
Feb 19, 2019 | 18.67 | 18.92 | 18.14 | 18.17 | 2,700,903 | -0.70(-3.68%) |
Feb 15, 2019 | 18.28 | 18.90 | 18.14 | 18.86 | 2,190,349 | +0.91(+5.09%) |
Feb 14, 2019 | 18.02 | 18.28 | 17.88 | 17.95 | 2,680,314 | -0.16(-0.89%) |
Feb 13, 2019 | 17.53 | 18.18 | 17.53 | 18.11 | 1,937,318 | +0.72(+4.16%) |
Feb 12, 2019 | 17.07 | 17.60 | 17.03 | 17.39 | 1,819,051 | +0.76(+4.58%) |
Feb 11, 2019 | 15.77 | 16.64 | 15.77 | 16.62 | 3,634,398 | +0.67(+4.18%) |
Feb 08, 2019 | 16.53 | 16.65 | 15.66 | 15.96 | 4,398,974 | -0.64(-3.84%) |
Feb 07, 2019 | 17.58 | 17.62 | 16.56 | 16.59 | 2,745,437 | -1.23(-6.89%) |
Feb 06, 2019 | 17.75 | 18.36 | 17.58 | 17.82 | 1,677,293 | -0.12(-0.69%) |
Feb 05, 2019 | 18.44 | 18.48 | 17.48 | 17.95 | 3,361,579 | -0.59(-3.18%) |
Feb 04, 2019 | 18.50 | 18.58 | 17.47 | 18.54 | 4,565,820 | -0.26(-1.37%) |
Feb 01, 2019 | 18.78 | 19.08 | 18.56 | 18.79 | 1,680,731 | +0.11(+0.61%) |
Jan 31, 2019 | 19.64 | 19.74 | 18.39 | 18.68 | 2,694,719 | -0.76(-3.92%) |
Jan 30, 2019 | 19.04 | 19.45 | 18.54 | 19.44 | 1,904,629 | +0.70(+3.76%) |
Jan 29, 2019 | 18.67 | 19.06 | 18.47 | 18.74 | 2,575,322 | +0.35(+1.92%) |
Jan 28, 2019 | 18.01 | 18.43 | 17.77 | 18.38 | 1,848,588 | -0.16(-0.87%) |
Jan 25, 2019 | 18.42 | 18.79 | 18.20 | 18.55 | 3,388,140 | +0.33(+1.83%) |
Jan 24, 2019 | 18.04 | 18.58 | 17.87 | 18.21 | 2,885,291 | -0.06(-0.31%) |
Jan 23, 2019 | 19.25 | 19.29 | 18.09 | 18.27 | 2,081,983 | -0.80(-4.19%) |
Jan 22, 2019 | 19.69 | 19.80 | 19.02 | 19.07 | 3,074,068 | -1.06(-5.25%) |
Jan 18, 2019 | 19.56 | 20.17 | 19.37 | 20.13 | 3,483,720 | +0.77(+3.98%) |
Jan 17, 2019 | 18.83 | 19.51 | 18.72 | 19.36 | 2,193,912 | +0.30(+1.55%) |
Jan 16, 2019 | 18.95 | 19.46 | 18.77 | 19.06 | 3,221,818 | +0.16(+0.86%) |
Jan 15, 2019 | 18.50 | 19.04 | 18.47 | 18.90 | 1,997,979 | +0.49(+2.64%) |
Jan 14, 2019 | 18.01 | 18.79 | 17.90 | 18.41 | 2,230,106 | +0.03(+0.16%) |
Jan 11, 2019 | 18.25 | 18.86 | 18.07 | 18.38 | 3,743,360 | -0.12(-0.67%) |
Jan 10, 2019 | 17.57 | 18.58 | 17.40 | 18.51 | 3,001,668 | +0.63(+3.51%) |
Jan 09, 2019 | 17.54 | 18.09 | 17.34 | 17.88 | 4,939,721 | +0.78(+4.57%) |
Jan 08, 2019 | 16.87 | 17.39 | 16.67 | 17.10 | 3,482,649 | +0.46(+2.75%) |
Jan 07, 2019 | 16.04 | 16.96 | 15.89 | 16.64 | 3,689,652 | +0.81(+5.11%) |
Jan 04, 2019 | 15.06 | 15.93 | 14.83 | 15.83 | 3,272,919 | +1.25(+8.55%) |
Jan 03, 2019 | 14.69 | 14.95 | 14.23 | 14.59 | 2,147,077 | -0.02(-0.13%) |
Jan 02, 2019 | 14.27 | 14.99 | 13.92 | 14.61 | 4,050,667 | -0.13(-0.90%) |
Dec 31, 2018 | 14.76 | 14.99 | 14.26 | 14.74 | 1,577,904 | +0.11(+0.78%) |
Dec 28, 2018 | 14.85 | 15.07 | 14.50 | 14.62 | 3,033,235 | -0.18(-1.22%) |
Dec 27, 2018 | 14.07 | 14.81 | 14.00 | 14.80 | 2,301,829 | +0.32(+2.24%) |
Dec 26, 2018 | 13.00 | 14.53 | 12.52 | 14.48 | 3,314,522 | +1.64(+12.75%) |
Dec 24, 2018 | 13.53 | 13.68 | 12.83 | 12.84 | 1,534,525 | -0.94(-6.84%) |
Dec 21, 2018 | 14.01 | 14.64 | 13.61 | 13.79 | 6,398,584 | -0.36(-2.56%) |
Dec 20, 2018 | 14.02 | 14.81 | 13.88 | 14.15 | 3,118,393 | -0.39(-2.68%) |
Dec 19, 2018 | 14.94 | 15.56 | 14.26 | 14.54 | 5,118,313 | -0.24(-1.61%) |
Dec 18, 2018 | 15.53 | 15.62 | 14.65 | 14.78 | 3,097,870 | -0.75(-4.84%) |
Dec 17, 2018 | 15.68 | 16.17 | 15.41 | 15.53 | 3,159,193 | -0.38(-2.39%) |
Dec 14, 2018 | 17.36 | 17.51 | 15.87 | 15.91 | 3,442,547 | -1.75(-9.92%) |
Dec 13, 2018 | 17.99 | 18.17 | 17.47 | 17.66 | 2,563,851 | -0.39(-2.16%) |
Dec 12, 2018 | 18.24 | 18.62 | 17.98 | 18.05 | 1,664,679 | +0.21(+1.17%) |
Dec 11, 2018 | 18.39 | 18.73 | 17.69 | 17.84 | 2,810,572 | -0.15(-0.85%) |
Dec 10, 2018 | 18.38 | 18.66 | 17.74 | 17.99 | 2,711,134 | -0.71(-3.82%) |
Dec 07, 2018 | 19.25 | 19.81 | 18.55 | 18.71 | 3,805,434 | +0.21(+1.13%) |
Dec 06, 2018 | 18.91 | 18.99 | 17.70 | 18.50 | 3,283,208 | -1.09(-5.59%) |
Dec 04, 2018 | 20.61 | 20.79 | 19.57 | 19.59 | 3,368,814 | -1.02(-4.94%) |
Dec 03, 2018 | 20.27 | 20.68 | 20.14 | 20.61 | 2,393,602 | +1.19(+6.13%) |
Nov 30, 2018 | 19.67 | 19.74 | 19.12 | 19.42 | 2,230,156 | -0.53(-2.67%) |
Nov 29, 2018 | 19.98 | 20.38 | 19.81 | 19.96 | 1,805,961 | +0.10(+0.53%) |
Nov 28, 2018 | 19.43 | 20.00 | 19.10 | 19.85 | 2,090,007 | +0.43(+2.21%) |
Nov 27, 2018 | 19.65 | 20.19 | 19.27 | 19.42 | 2,240,194 | -0.22(-1.11%) |
Nov 26, 2018 | 19.60 | 20.13 | 19.31 | 19.64 | 2,031,456 | +0.39(+2.03%) |
Nov 23, 2018 | 18.85 | 19.49 | 18.57 | 19.25 | 755,079 | -0.80(-3.99%) |
Nov 21, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.89(+4.62%) | |
Nov 20, 2018 | 19.99 | 20.00 | 18.94 | 19.17 | 2,450,288 | -1.42(-6.89%) |
Nov 19, 2018 | 20.04 | 20.81 | 19.62 | 20.58 | 2,200,890 | +0.09(+0.42%) |
Nov 16, 2018 | 20.82 | 21.09 | 19.82 | 20.50 | 2,471,101 | -0.18(-0.87%) |
Nov 15, 2018 | 20.00 | 20.72 | 19.91 | 20.68 | 1,572,721 | +0.60(+2.99%) |
Nov 14, 2018 | 20.77 | 21.09 | 19.80 | 20.08 | 2,106,328 | -0.02(-0.09%) |
Nov 13, 2018 | 19.99 | 20.73 | 19.85 | 20.10 | 5,130,474 | -0.37(-1.81%) |
Nov 12, 2018 | 22.01 | 22.01 | 20.43 | 20.47 | 2,488,142 | -1.23(-5.66%) |
Nov 09, 2018 | 21.40 | 21.86 | 20.83 | 21.70 | 2,469,630 | -0.34(-1.56%) |
Nov 08, 2018 | 23.17 | 23.33 | 22.03 | 22.04 | 2,362,136 | -1.27(-5.43%) |
Nov 07, 2018 | 23.66 | 24.12 | 22.65 | 23.31 | 2,277,146 | +0.18(+0.78%) |
Nov 06, 2018 | 22.97 | 23.62 | 22.46 | 23.13 | 3,113,119 | +0.11(+0.50%) |
Nov 05, 2018 | 22.61 | 23.34 | 22.59 | 23.01 | 3,990,675 | +0.87(+3.91%) |
Nov 02, 2018 | 22.90 | 23.68 | 21.73 | 22.15 | 6,438,286 | -1.44(-6.10%) |
Nov 01, 2018 | 23.39 | 23.94 | 22.75 | 23.58 | 3,368,495 | +0.41(+1.77%) |
Oct 31, 2018 | 23.42 | 24.34 | 23.03 | 23.17 | 4,360,710 | +0.23(+1.00%) |
Oct 30, 2018 | 22.41 | 22.99 | 21.75 | 22.95 | 4,269,564 | +0.30(+1.35%) |
Oct 29, 2018 | 24.11 | 24.33 | 22.21 | 22.64 | 3,037,717 | -1.47(-6.08%) |
Oct 26, 2018 | 24.21 | 24.83 | 23.63 | 24.11 | 3,378,057 | -0.61(-2.47%) |
Oct 25, 2018 | 24.71 | 25.32 | 24.45 | 24.72 | 3,277,585 | +0.31(+1.29%) |
Oct 24, 2018 | 26.35 | 26.48 | 24.33 | 24.40 | 3,916,248 | -1.35(-5.24%) |
Oct 23, 2018 | 26.43 | 26.50 | 25.38 | 25.75 | 2,777,107 | -1.62(-5.94%) |
Oct 22, 2018 | 27.38 | 27.74 | 26.92 | 27.38 | 1,416,642 | -0.19(-0.69%) |
Oct 19, 2018 | 27.68 | 28.40 | 27.15 | 27.57 | 1,967,098 | +0.02(+0.07%) |
Oct 18, 2018 | 27.79 | 28.19 | 26.58 | 27.55 | 3,795,674 | -0.92(-3.24%) |
Oct 17, 2018 | 29.16 | 29.41 | 27.98 | 28.47 | 2,036,101 | -0.98(-3.32%) |
Oct 16, 2018 | 29.11 | 29.88 | 28.66 | 29.45 | 2,940,853 | +0.60(+2.08%) |
Oct 15, 2018 | 28.88 | 29.40 | 28.47 | 28.85 | 1,907,618 | +0.23(+0.80%) |
Oct 12, 2018 | 28.11 | 28.86 | 27.64 | 28.62 | 3,472,941 | +1.26(+4.62%) |
Oct 11, 2018 | 28.13 | 28.70 | 27.21 | 27.36 | 3,489,290 | -1.24(-4.35%) |
Oct 10, 2018 | 30.95 | 31.06 | 28.40 | 28.60 | 2,338,786 | -2.24(-7.27%) |
Oct 09, 2018 | 30.78 | 31.62 | 30.60 | 30.84 | 2,052,067 | +0.30(+1.00%) |
Oct 08, 2018 | 30.67 | 31.02 | 29.84 | 30.54 | 1,376,142 | -0.81(-2.58%) |
Oct 05, 2018 | 30.98 | 31.41 | 30.45 | 31.35 | 2,792,792 | +0.25(+0.79%) |
Oct 04, 2018 | 31.44 | 32.08 | 30.95 | 31.10 | 1,939,993 | -0.70(-2.21%) |
Oct 03, 2018 | 30.97 | 31.84 | 30.64 | 31.80 | 2,772,737 | +1.01(+3.27%) |
Oct 02, 2018 | 30.97 | 31.26 | 30.44 | 30.80 | 1,561,618 | -0.10(-0.34%) |
Oct 01, 2018 | 30.12 | 31.05 | 29.86 | 30.90 | 3,460,592 | +0.94(+3.14%) |
Sep 28, 2018 | 29.93 | 30.62 | 29.88 | 29.96 | 2,855,303 | -0.11(-0.38%) |
Sep 27, 2018 | 30.08 | 30.17 | 29.77 | 30.07 | 2,538,829 | +0.48(+1.61%) |
Sep 26, 2018 | 29.78 | 30.03 | 29.52 | 29.60 | 1,535,291 | -0.45(-1.49%) |
Sep 25, 2018 | 30.60 | 30.79 | 29.74 | 30.05 | 2,575,967 | -0.30(-1.00%) |
Sep 24, 2018 | 30.58 | 30.66 | 29.97 | 30.35 | 3,412,461 | +0.38(+1.27%) |
Sep 21, 2018 | 29.86 | 30.46 | 29.62 | 29.97 | 4,101,946 | +0.30(+1.03%) |
Sep 20, 2018 | 30.26 | 30.33 | 29.12 | 29.67 | 3,349,063 | -0.49(-1.64%) |
Sep 19, 2018 | 30.16 | 30.38 | 29.80 | 30.16 | 2,377,377 | +0.09(+0.28%) |
Sep 18, 2018 | 29.99 | 30.49 | 29.50 | 30.07 | 4,426,520 | +0.32(+1.09%) |
Sep 17, 2018 | 30.07 | 30.28 | 29.69 | 29.75 | 1,626,140 | -0.17(-0.57%) |
Sep 14, 2018 | 29.79 | 30.36 | 29.69 | 29.92 | 1,517,734 | +0.16(+0.54%) |
Sep 13, 2018 | 29.48 | 29.99 | 29.18 | 29.76 | 1,605,925 | -0.01(-0.03%) |
Sep 12, 2018 | 29.42 | 29.99 | 29.29 | 29.77 | 1,758,059 | +0.87(+3.03%) |
Sep 11, 2018 | 27.74 | 29.09 | 27.72 | 28.90 | 1,622,367 | +1.11(+4.00%) |
Sep 10, 2018 | 27.47 | 28.07 | 27.43 | 27.78 | 2,748,150 | +0.47(+1.70%) |
Sep 07, 2018 | 27.40 | 27.72 | 26.70 | 27.32 | 2,505,704 | -0.44(-1.57%) |
Sep 06, 2018 | 29.06 | 29.15 | 27.74 | 27.76 | 1,671,387 | -1.43(-4.88%) |
Sep 05, 2018 | 28.15 | 29.34 | 27.69 | 29.18 | 2,323,841 | +0.75(+2.64%) |
Sep 04, 2018 | 28.61 | 29.16 | 28.04 | 28.43 | 2,381,448 | -0.16(-0.57%) |
Aug 31, 2018 | 28.59 | 28.59 | 28.59 | 0 | -0.45(-1.54%) | |
Aug 30, 2018 | 28.48 | 29.30 | 28.47 | 29.04 | 2,474,067 | +0.58(+2.04%) |
Aug 29, 2018 | 28.59 | 28.62 | 28.10 | 28.46 | 2,849,445 | +0.10(+0.37%) |
Aug 28, 2018 | 28.86 | 29.27 | 28.28 | 28.35 | 2,115,085 | -0.48(-1.68%) |
Aug 27, 2018 | 28.97 | 29.36 | 28.69 | 28.84 | 1,836,799 | -0.04(-0.13%) |
Aug 24, 2018 | 28.74 | 29.13 | 28.70 | 28.88 | 2,707,865 | +0.48(+1.71%) |
Aug 23, 2018 | 28.10 | 28.74 | 27.88 | 28.39 | 2,147,244 | +0.03(+0.10%) |
Aug 22, 2018 | 28.27 | 28.60 | 27.95 | 28.36 | 2,597,801 | +0.65(+2.33%) |
Aug 21, 2018 | 27.31 | 28.11 | 27.31 | 27.72 | 2,642,979 | +0.89(+3.33%) |
Aug 20, 2018 | 25.50 | 26.90 | 25.50 | 26.82 | 1,782,179 | +0.80(+3.07%) |
Aug 17, 2018 | 26.02 | 26.56 | 25.72 | 26.03 | 2,778,584 | +0.17(+0.66%) |
Aug 16, 2018 | 25.63 | 26.17 | 25.36 | 25.86 | 1,656,184 | +0.53(+2.10%) |
Aug 15, 2018 | 26.43 | 26.45 | 24.91 | 25.32 | 2,144,152 | -1.47(-5.50%) |
Aug 14, 2018 | 26.43 | 26.87 | 26.25 | 26.80 | 1,392,525 | +0.71(+2.73%) |
Aug 13, 2018 | 26.45 | 27.30 | 26.05 | 26.08 | 1,972,801 | -0.86(-3.21%) |
Aug 10, 2018 | 26.16 | 27.12 | 26.09 | 26.95 | 1,793,983 | +0.76(+2.90%) |
Aug 09, 2018 | 26.18 | 26.36 | 25.61 | 26.19 | 2,026,191 | -0.01(-0.04%) |
Aug 08, 2018 | 27.02 | 27.06 | 25.82 | 26.20 | 2,710,209 | -1.24(-4.50%) |
Aug 07, 2018 | 27.62 | 27.89 | 27.02 | 27.43 | 2,541,493 | +0.06(+0.21%) |
Aug 06, 2018 | 26.96 | 27.63 | 26.82 | 27.38 | 2,042,156 | +0.46(+1.69%) |
Aug 03, 2018 | 26.97 | 27.46 | 26.45 | 26.92 | 2,175,890 | -0.15(-0.56%) |
Aug 02, 2018 | 25.52 | 27.21 | 24.87 | 27.07 | 3,994,688 | +1.46(+5.71%) |
Aug 01, 2018 | 25.74 | 25.75 | 24.59 | 25.61 | 2,226,382 | -0.53(-2.04%) |
Jul 31, 2018 | 26.22 | 26.34 | 25.51 | 26.14 | 2,135,291 | -0.19(-0.72%) |
Jul 30, 2018 | 25.64 | 26.55 | 25.64 | 26.33 | 2,271,344 | +1.10(+4.37%) |
Jul 27, 2018 | 25.83 | 26.25 | 25.12 | 25.23 | 1,867,228 | -0.93(-3.56%) |
Jul 26, 2018 | 26.03 | 26.47 | 25.64 | 26.16 | 8,072,301 | +0.03(+0.11%) |
Jul 25, 2018 | 25.44 | 26.23 | 25.30 | 26.13 | 1,831,580 | +0.65(+2.54%) |
Jul 24, 2018 | 25.29 | 25.76 | 25.20 | 25.49 | 1,961,441 | +0.26(+1.02%) |
Jul 23, 2018 | 25.74 | 25.80 | 25.20 | 25.23 | 1,877,490 | -0.07(-0.26%) |
Jul 20, 2018 | 25.30 | 25.68 | 25.07 | 25.30 | 2,022,689 | +0.09(+0.34%) |
Jul 19, 2018 | 25.54 | 25.64 | 24.42 | 25.21 | 2,681,517 | +0.06(+0.23%) |
Jul 18, 2018 | 24.62 | 25.21 | 23.84 | 25.15 | 2,194,855 | +0.34(+1.38%) |
Jul 17, 2018 | 24.14 | 24.99 | 24.14 | 24.81 | 1,469,790 | +0.06(+0.23%) |
Jul 16, 2018 | 24.68 | 25.13 | 23.79 | 24.75 | 2,213,650 | -0.35(-1.40%) |
Jul 13, 2018 | 25.32 | 25.81 | 25.02 | 25.11 | 2,572,202 | -0.21(-0.83%) |
Jul 12, 2018 | 25.17 | 25.69 | 24.95 | 25.31 | 2,160,109 | -0.31(-1.22%) |
Jul 11, 2018 | 26.05 | 26.55 | 25.28 | 25.63 | 2,400,945 | -0.73(-2.78%) |
Jul 10, 2018 | 26.64 | 27.03 | 26.06 | 26.36 | 2,760,224 | +0.06(+0.22%) |
Jul 09, 2018 | 25.74 | 26.45 | 25.30 | 26.30 | 2,574,358 | +0.82(+3.21%) |
Jul 06, 2018 | 23.88 | 25.61 | 23.70 | 25.49 | 2,016,859 | +0.93(+3.79%) |
Jul 05, 2018 | 24.82 | 24.82 | 23.97 | 24.55 | 1,406,853 | +0.14(+0.58%) |
Jul 03, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.49(+2.07%) | |
Jul 02, 2018 | 24.16 | 24.34 | 23.67 | 23.92 | 1,986,997 | -0.49(-2.02%) |
Jun 29, 2018 | 24.89 | 25.48 | 24.36 | 24.41 | 2,228,155 | -0.48(-1.91%) |
Jun 28, 2018 | 25.31 | 25.46 | 24.77 | 24.89 | 2,306,175 | -0.43(-1.69%) |
Jun 27, 2018 | 24.75 | 25.74 | 24.59 | 25.31 | 2,973,351 | +0.97(+3.98%) |
Jun 26, 2018 | 23.92 | 24.38 | 23.48 | 24.34 | 2,514,294 | +0.69(+2.93%) |
Jun 25, 2018 | 24.20 | 24.55 | 23.54 | 23.65 | 2,699,168 | -0.60(-2.47%) |
Jun 22, 2018 | 23.99 | 24.43 | 23.67 | 24.25 | 4,149,295 | +1.52(+6.69%) |
Jun 21, 2018 | 23.61 | 23.76 | 22.63 | 22.73 | 2,295,079 | -1.16(-4.85%) |
Jun 20, 2018 | 23.76 | 24.15 | 23.28 | 23.89 | 2,596,714 | +0.54(+2.32%) |
Jun 19, 2018 | 22.56 | 23.59 | 22.25 | 23.35 | 2,354,834 | +0.34(+1.49%) |
Jun 18, 2018 | 22.08 | 23.44 | 22.04 | 23.01 | 2,848,941 | +0.92(+4.17%) |
Jun 15, 2018 | 23.21 | 21.80 | 22.08 | 4,108,649 | -1.13(-4.87%) | |
Jun 14, 2018 | 23.94 | 24.04 | 23.19 | 23.21 | 1,898,837 | -0.38(-1.61%) |
Jun 13, 2018 | 23.42 | 23.89 | 23.26 | 23.59 | 2,255,712 | +0.03(+0.12%) |
Jun 12, 2018 | 22.82 | 23.71 | 22.82 | 23.57 | 4,727,244 | +0.65(+2.82%) |
Jun 11, 2018 | 22.57 | 23.18 | 22.18 | 22.92 | 3,073,997 | +0.24(+1.05%) |
Jun 08, 2018 | 22.41 | 22.86 | 21.93 | 22.68 | 3,434,850 | +0.08(+0.34%) |
Jun 07, 2018 | 21.40 | 22.71 | 21.37 | 22.61 | 3,868,708 | +1.43(+6.73%) |
Jun 06, 2018 | 21.43 | 20.50 | 21.18 | 6,226,938 | +0.30(+1.46%) | |
Jun 05, 2018 | 20.18 | 21.23 | 19.91 | 20.88 | 4,910,271 | +0.59(+2.90%) |
Jun 04, 2018 | 21.76 | 21.85 | 19.78 | 20.29 | 6,935,367 | -1.75(-7.93%) |
Jun 01, 2018 | 25.00 | 25.10 | 22.00 | 22.04 | 6,659,196 | -2.86(-11.49%) |
May 31, 2018 | 24.99 | 25.64 | 24.85 | 24.90 | 2,501,170 | -0.38(-1.50%) |
May 30, 2018 | 24.13 | 25.30 | 24.13 | 25.28 | 2,526,949 | +1.25(+5.22%) |
May 29, 2018 | 23.16 | 24.05 | 22.91 | 24.02 | 2,226,550 | +0.60(+2.56%) |
May 25, 2018 | 23.42 | 23.42 | 23.42 | 0 | -1.18(-4.79%) | |
May 24, 2018 | 24.62 | 25.12 | 24.37 | 24.60 | 4,551,627 | -0.63(-2.49%) |
May 23, 2018 | 24.97 | 25.36 | 24.28 | 25.23 | 2,875,613 | -0.07(-0.26%) |
May 22, 2018 | 25.94 | 26.55 | 25.08 | 25.30 | 2,798,424 | -0.53(-2.06%) |
May 21, 2018 | 25.66 | 25.87 | 25.30 | 25.83 | 2,531,092 | +0.51(+2.03%) |
May 18, 2018 | 25.16 | 25.37 | 24.85 | 25.31 | 2,030,087 | +0.13(+0.53%) |
May 17, 2018 | 24.54 | 25.25 | 24.36 | 25.18 | 3,609,892 | +0.99(+4.08%) |
May 16, 2018 | 23.91 | 24.31 | 23.40 | 24.19 | 3,339,360 | +0.26(+1.07%) |
May 15, 2018 | 23.41 | 24.02 | 23.20 | 23.94 | 2,928,385 | +0.34(+1.45%) |
May 14, 2018 | 23.55 | 23.76 | 23.37 | 23.59 | 2,575,013 | +0.18(+0.77%) |
May 11, 2018 | 24.04 | 24.17 | 23.31 | 23.41 | 3,199,858 | -0.43(-1.79%) |
May 10, 2018 | 23.95 | 24.06 | 23.43 | 23.84 | 3,945,870 | +0.35(+1.50%) |
May 09, 2018 | 23.61 | 24.15 | 23.36 | 23.49 | 5,765,410 | +0.45(+1.94%) |
May 08, 2018 | 22.55 | 23.04 | 21.32 | 23.04 | 4,994,858 | +0.49(+2.19%) |
May 07, 2018 | 22.74 | 23.25 | 22.46 | 22.55 | 3,711,502 | +0.08(+0.34%) |
May 04, 2018 | 21.92 | 22.60 | 21.36 | 22.47 | 3,604,685 | +0.55(+2.51%) |
May 03, 2018 | 22.47 | 22.67 | 21.73 | 21.92 | 3,694,338 | -0.76(-3.35%) |
May 02, 2018 | 22.41 | 22.99 | 22.26 | 22.68 | 3,451,018 | +0.31(+1.40%) |