Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.42 | 10.73 | 10.31 | 10.45 | 18,338,600 | -0.25(-2.34%) |
May 30, 2019 | 10.44 | 10.85 | 10.40 | 10.70 | 28,055,760 | +0.31(+2.98%) |
May 29, 2019 | 10.13 | 10.45 | 10.12 | 10.39 | 19,413,676 | +0.26(+2.57%) |
May 28, 2019 | 10.17 | 10.31 | 10.11 | 10.13 | 15,634,708 | +0.02(+0.20%) |
May 24, 2019 | 9.860 | 10.19 | 9.820 | 10.11 | 14,946,000 | +0.45(+4.66%) |
May 23, 2019 | 9.870 | 9.890 | 9.640 | 9.660 | 13,009,056 | -0.30(-3.01%) |
May 22, 2019 | 10.15 | 10.20 | 9.910 | 9.960 | 12,408,914 | -0.27(-2.64%) |
May 21, 2019 | 10.22 | 10.36 | 10.04 | 10.23 | 10,598,919 | +0.10(+0.99%) |
May 20, 2019 | 10.52 | 10.57 | 10.06 | 10.13 | 18,718,240 | -0.46(-4.34%) |
May 17, 2019 | 10.55 | 10.73 | 10.50 | 10.59 | 10,552,600 | -0.06(-0.56%) |
May 16, 2019 | 11.06 | 11.11 | 10.63 | 10.65 | 14,659,356 | -0.30(-2.74%) |
May 15, 2019 | 10.88 | 10.97 | 10.77 | 10.95 | 11,889,736 | -0.05(-0.45%) |
May 14, 2019 | 10.70 | 11.04 | 10.62 | 11.00 | 14,838,661 | +0.49(+4.66%) |
May 13, 2019 | 10.68 | 10.77 | 10.44 | 10.51 | 19,388,540 | -0.38(-3.49%) |
May 10, 2019 | 10.84 | 11.24 | 10.71 | 10.89 | 11,189,700 | +0.03(+0.28%) |
May 09, 2019 | 11.01 | 11.05 | 10.28 | 10.86 | 27,458,134 | -0.57(-4.99%) |
May 08, 2019 | 11.48 | 11.73 | 11.36 | 11.43 | 16,355,059 | +0.02(+0.18%) |
May 07, 2019 | 11.47 | 11.50 | 11.29 | 11.41 | 16,329,270 | -0.11(-0.95%) |
May 06, 2019 | 11.51 | 11.66 | 11.48 | 11.52 | 9,629,005 | -0.16(-1.37%) |
May 03, 2019 | 11.46 | 11.72 | 11.43 | 11.68 | 7,848,000 | +0.26(+2.28%) |
May 02, 2019 | 11.39 | 11.50 | 11.28 | 11.42 | 10,071,168 | +0.06(+0.53%) |
May 01, 2019 | 11.39 | 11.54 | 11.34 | 11.36 | 8,711,414 | -0.06(-0.53%) |
Apr 30, 2019 | 11.67 | 11.68 | 11.40 | 11.42 | 10,897,456 | -0.24(-2.06%) |
Apr 29, 2019 | 11.68 | 11.77 | 11.55 | 11.66 | 8,129,614 | +0.04(+0.34%) |
Apr 26, 2019 | 11.50 | 11.84 | 11.46 | 11.62 | 12,893,200 | +0.19(+1.66%) |
Apr 25, 2019 | 11.54 | 11.70 | 11.40 | 11.43 | 10,753,436 | -0.16(-1.38%) |
Apr 24, 2019 | 11.80 | 11.93 | 11.51 | 11.59 | 12,002,005 | -0.28(-2.36%) |
Apr 23, 2019 | 11.91 | 11.96 | 11.64 | 11.87 | 13,112,730 | -0.01(-0.08%) |
Apr 22, 2019 | 12.13 | 12.13 | 11.79 | 11.88 | 16,563,111 | -0.26(-2.14%) |
Apr 18, 2019 | 12.07 | 12.17 | 11.95 | 12.14 | 9,396,100 | +0.03(+0.25%) |
Apr 17, 2019 | 12.20 | 12.29 | 12.06 | 12.11 | 6,887,735 | -0.14(-1.14%) |
Apr 16, 2019 | 12.00 | 12.25 | 11.85 | 12.25 | 15,016,091 | +0.28(+2.34%) |
Apr 15, 2019 | 12.15 | 12.20 | 11.93 | 11.97 | 11,415,169 | -0.15(-1.24%) |
Apr 12, 2019 | 12.63 | 12.63 | 12.10 | 12.12 | 11,889,900 | -0.47(-3.73%) |
Apr 11, 2019 | 12.55 | 12.71 | 12.47 | 12.59 | 7,849,623 | +0.04(+0.32%) |
Apr 10, 2019 | 12.41 | 12.57 | 12.32 | 12.55 | 8,055,140 | +0.16(+1.29%) |
Apr 09, 2019 | 12.44 | 12.45 | 12.31 | 12.39 | 7,873,250 | -0.14(-1.12%) |
Apr 08, 2019 | 12.51 | 12.57 | 12.37 | 12.53 | 8,558,357 | -0.02(-0.16%) |
Apr 05, 2019 | 12.42 | 12.69 | 12.40 | 12.55 | 16,273,700 | +0.16(+1.29%) |
Apr 04, 2019 | 12.37 | 12.52 | 12.37 | 12.39 | 6,916,309 | +0.02(+0.16%) |
Apr 03, 2019 | 12.25 | 12.40 | 12.24 | 12.37 | 8,720,998 | +0.24(+1.98%) |
Apr 02, 2019 | 12.39 | 12.54 | 12.12 | 12.13 | 13,308,733 | -0.24(-1.94%) |
Apr 01, 2019 | 12.07 | 12.43 | 12.06 | 12.37 | 12,138,252 | +0.38(+3.17%) |
Mar 29, 2019 | 12.13 | 12.19 | 11.87 | 11.99 | 9,491,200 | -0.06(-0.50%) |
Mar 28, 2019 | 12.13 | 12.19 | 12.02 | 12.05 | 6,127,238 | -0.07(-0.58%) |
Mar 27, 2019 | 12.25 | 12.35 | 12.12 | 12.12 | 8,021,639 | -0.18(-1.46%) |
Mar 26, 2019 | 12.05 | 12.33 | 12.03 | 12.30 | 10,948,973 | +0.28(+2.33%) |
Mar 25, 2019 | 12.19 | 12.32 | 12.00 | 12.02 | 12,217,155 | -0.15(-1.23%) |
Mar 22, 2019 | 12.12 | 12.33 | 12.11 | 12.17 | 14,364,300 | +0.06(+0.50%) |
Mar 21, 2019 | 11.85 | 12.17 | 11.78 | 12.11 | 14,863,597 | +0.21(+1.76%) |
Mar 20, 2019 | 11.86 | 12.07 | 11.76 | 11.90 | 12,736,070 | -0.01(-0.08%) |
Mar 19, 2019 | 12.09 | 12.12 | 11.85 | 11.91 | 11,125,997 | -0.16(-1.33%) |
Mar 18, 2019 | 12.09 | 12.17 | 11.98 | 12.07 | 7,888,848 | -0.02(-0.17%) |
Mar 15, 2019 | 12.02 | 12.15 | 11.91 | 12.09 | 25,034,900 | +0.17(+1.43%) |
Mar 14, 2019 | 12.03 | 12.19 | 11.89 | 11.92 | 12,602,392 | -0.18(-1.49%) |
Mar 13, 2019 | 12.10 | 12.26 | 12.05 | 12.10 | 15,286,166 | -0.12(-0.98%) |
Mar 12, 2019 | 12.37 | 12.43 | 12.10 | 12.22 | 14,372,394 | -0.12(-0.97%) |
Mar 11, 2019 | 12.00 | 12.51 | 11.97 | 12.34 | 16,095,777 | +0.04(+0.33%) |
Mar 08, 2019 | 12.02 | 12.31 | 11.92 | 12.30 | 15,539,200 | +0.19(+1.57%) |
Mar 07, 2019 | 11.77 | 12.38 | 11.70 | 12.11 | 25,777,544 | +0.55(+4.76%) |
Mar 06, 2019 | 11.95 | 12.00 | 11.52 | 11.56 | 18,231,768 | -0.41(-3.43%) |
Mar 05, 2019 | 12.11 | 12.15 | 11.82 | 11.97 | 23,561,678 | -0.18(-1.48%) |
Mar 04, 2019 | 12.74 | 12.90 | 11.66 | 12.15 | 43,403,188 | -0.82(-6.32%) |
Mar 01, 2019 | 13.18 | 13.20 | 12.88 | 12.97 | 15,583,300 | -0.22(-1.67%) |
Feb 28, 2019 | 13.05 | 13.19 | 12.93 | 13.19 | 14,081,162 | +0.09(+0.69%) |
Feb 27, 2019 | 12.95 | 13.16 | 12.89 | 13.10 | 11,769,862 | +0.12(+0.92%) |
Feb 26, 2019 | 12.91 | 13.09 | 12.80 | 12.98 | 23,851,422 | -0.19(-1.44%) |
Feb 25, 2019 | 13.54 | 13.57 | 13.12 | 13.17 | 16,672,112 | -0.27(-2.01%) |
Feb 22, 2019 | 13.61 | 13.67 | 13.34 | 13.44 | 12,510,200 | +0.11(+0.83%) |
Feb 21, 2019 | 13.83 | 13.88 | 13.26 | 13.33 | 17,020,672 | -0.57(-4.10%) |
Feb 20, 2019 | 13.85 | 14.18 | 13.83 | 13.90 | 14,240,485 | -0.20(-1.42%) |
Feb 19, 2019 | 14.00 | 14.41 | 13.84 | 14.10 | 19,601,248 | +0.36(+2.62%) |
Feb 15, 2019 | 12.89 | 13.94 | 12.89 | 13.74 | 36,191,400 | +0.96(+7.51%) |
Feb 14, 2019 | 12.97 | 13.73 | 12.74 | 12.78 | 86,398,536 | -1.92(-13.06%) |
Feb 13, 2019 | 14.56 | 14.74 | 14.48 | 14.70 | 23,709,336 | +0.15(+1.03%) |
Feb 12, 2019 | 14.30 | 14.60 | 14.24 | 14.55 | 12,326,363 | +0.44(+3.12%) |
Feb 11, 2019 | 14.26 | 14.33 | 14.00 | 14.11 | 15,032,110 | -0.10(-0.70%) |
Feb 08, 2019 | 14.03 | 14.23 | 13.97 | 14.21 | 11,214,600 | +0.09(+0.64%) |
Feb 07, 2019 | 14.20 | 14.22 | 13.88 | 14.12 | 17,011,966 | -0.23(-1.60%) |
Feb 06, 2019 | 14.60 | 14.87 | 14.26 | 14.35 | 14,970,818 | -0.23(-1.58%) |
Feb 05, 2019 | 14.49 | 14.99 | 14.47 | 14.58 | 28,677,650 | -0.45(-2.99%) |
Feb 04, 2019 | 15.33 | 15.33 | 14.95 | 15.03 | 12,351,028 | -0.22(-1.44%) |
Feb 01, 2019 | 15.33 | 15.57 | 15.21 | 15.25 | 16,533,400 | -0.07(-0.46%) |
Jan 31, 2019 | 15.05 | 15.35 | 14.83 | 15.32 | 11,273,698 | +0.34(+2.27%) |
Jan 30, 2019 | 15.01 | 15.13 | 14.46 | 14.98 | 11,729,384 | -0.02(-0.13%) |
Jan 29, 2019 | 15.11 | 15.33 | 14.95 | 15.00 | 10,047,284 | -0.09(-0.60%) |
Jan 28, 2019 | 14.91 | 15.29 | 14.81 | 15.09 | 14,333,859 | +0.10(+0.67%) |
Jan 25, 2019 | 14.79 | 15.11 | 14.48 | 14.99 | 17,039,000 | +0.28(+1.90%) |
Jan 24, 2019 | 14.48 | 14.80 | 14.37 | 14.71 | 20,348,072 | -0.50(-3.29%) |
Jan 23, 2019 | 15.48 | 15.64 | 15.13 | 15.21 | 10,898,791 | -0.18(-1.17%) |
Jan 22, 2019 | 15.73 | 15.80 | 15.25 | 15.39 | 12,759,140 | -0.44(-2.78%) |
Jan 18, 2019 | 15.48 | 16.06 | 15.41 | 15.83 | 16,137,100 | +0.49(+3.19%) |
Jan 17, 2019 | 15.95 | 15.99 | 15.22 | 15.34 | 19,216,168 | -0.65(-4.07%) |
Jan 16, 2019 | 16.21 | 16.44 | 15.91 | 15.99 | 19,384,102 | -0.20(-1.24%) |
Jan 15, 2019 | 16.21 | 16.44 | 16.12 | 16.19 | 11,460,615 | -0.03(-0.18%) |
Jan 14, 2019 | 16.20 | 16.53 | 16.20 | 16.22 | 15,266,192 | -0.05(-0.31%) |
Jan 11, 2019 | 16.04 | 16.36 | 15.85 | 16.27 | 12,742,300 | +0.27(+1.69%) |
Jan 10, 2019 | 16.16 | 16.24 | 15.85 | 16.00 | 13,376,555 | -0.17(-1.05%) |
Jan 09, 2019 | 16.72 | 16.75 | 16.03 | 16.17 | 17,285,784 | -0.55(-3.29%) |
Jan 08, 2019 | 16.46 | 16.74 | 16.38 | 16.72 | 10,701,165 | +0.42(+2.58%) |
Jan 07, 2019 | 16.04 | 16.62 | 15.98 | 16.30 | 20,994,216 | +0.35(+2.19%) |
Jan 04, 2019 | 15.80 | 16.19 | 15.77 | 15.95 | 14,930,300 | +0.44(+2.84%) |
Jan 03, 2019 | 15.40 | 15.90 | 15.20 | 15.51 | 15,222,764 | +0.07(+0.45%) |
Jan 02, 2019 | 15.03 | 15.54 | 14.57 | 15.44 | 10,764,106 | +0.29(+1.91%) |
Dec 31, 2018 | 15.33 | 15.43 | 14.95 | 15.15 | 14,358,700 | -0.12(-0.79%) |
Dec 28, 2018 | 15.26 | 15.61 | 15.20 | 15.27 | 12,124,900 | +0.02(+0.13%) |
Dec 27, 2018 | 15.10 | 15.27 | 14.62 | 15.25 | 16,165,361 | -0.05(-0.33%) |
Dec 26, 2018 | 14.60 | 15.30 | 13.97 | 15.30 | 16,991,240 | +0.78(+5.37%) |
Dec 24, 2018 | 14.81 | 14.85 | 14.37 | 14.52 | 10,915,800 | -0.38(-2.55%) |
Dec 21, 2018 | 15.52 | 15.74 | 14.79 | 14.90 | 22,330,200 | -0.57(-3.68%) |
Dec 20, 2018 | 16.01 | 16.10 | 15.11 | 15.47 | 17,569,956 | -0.61(-3.79%) |
Dec 19, 2018 | 16.37 | 16.55 | 15.92 | 16.08 | 16,539,323 | -0.25(-1.53%) |
Dec 18, 2018 | 16.40 | 16.72 | 16.18 | 16.33 | 12,221,515 | -0.01(-0.06%) |
Dec 17, 2018 | 16.95 | 17.08 | 16.21 | 16.34 | 15,270,148 | -0.66(-3.88%) |
Dec 14, 2018 | 16.88 | 17.20 | 16.87 | 17.00 | 11,319,300 | +0.12(+0.71%) |
Dec 13, 2018 | 17.30 | 17.40 | 16.75 | 16.88 | 10,838,319 | -0.44(-2.54%) |
Dec 12, 2018 | 17.18 | 17.61 | 17.15 | 17.32 | 15,054,700 | +0.35(+2.06%) |
Dec 11, 2018 | 17.24 | 17.55 | 16.89 | 16.97 | 11,189,441 | -0.08(-0.47%) |
Dec 10, 2018 | 17.50 | 17.56 | 16.55 | 17.05 | 15,763,475 | -0.42(-2.40%) |
Dec 07, 2018 | 17.37 | 17.87 | 17.31 | 17.47 | 12,155,300 | -0.01(-0.06%) |
Dec 06, 2018 | 17.79 | 17.83 | 16.87 | 17.48 | 19,864,048 | -0.37(-2.07%) |
Dec 04, 2018 | 18.79 | 19.00 | 17.79 | 17.85 | 19,280,600 | -0.94(-5.00%) |
Dec 03, 2018 | 18.97 | 19.05 | 18.64 | 18.79 | 11,053,855 | -0.01(-0.05%) |
Nov 30, 2018 | 18.60 | 18.83 | 18.51 | 18.80 | 14,201,600 | +0.18(+0.97%) |
Nov 29, 2018 | 18.64 | 18.77 | 18.45 | 18.62 | 6,396,129 | -0.11(-0.59%) |
Nov 28, 2018 | 18.65 | 18.84 | 18.36 | 18.73 | 9,410,970 | +0.16(+0.86%) |
Nov 27, 2018 | 18.40 | 18.68 | 18.32 | 18.57 | 8,227,502 | +0.13(+0.70%) |
Nov 26, 2018 | 18.01 | 18.48 | 17.99 | 18.44 | 17,511,280 | +0.56(+3.13%) |
Nov 23, 2018 | 17.86 | 18.01 | 17.65 | 17.88 | 6,138,900 | -0.46(-2.51%) |
Nov 21, 2018 | 18.34 | 18.34 | 18.34 | 0 | -0.15(-0.81%) | |
Nov 20, 2018 | 18.83 | 18.90 | 18.35 | 18.49 | 13,909,036 | -0.54(-2.84%) |
Nov 19, 2018 | 19.14 | 19.53 | 18.95 | 19.03 | 12,034,045 | -0.14(-0.73%) |
Nov 16, 2018 | 18.96 | 19.28 | 18.90 | 19.17 | 10,427,600 | +0.21(+1.11%) |
Nov 15, 2018 | 19.05 | 19.07 | 18.64 | 18.96 | 8,877,677 | -0.11(-0.58%) |
Nov 14, 2018 | 18.97 | 19.24 | 18.65 | 19.07 | 13,144,036 | +0.28(+1.49%) |
Nov 13, 2018 | 19.35 | 19.44 | 18.72 | 18.79 | 11,873,036 | -0.44(-2.29%) |
Nov 12, 2018 | 18.91 | 19.40 | 18.87 | 19.23 | 10,614,044 | +0.32(+1.69%) |
Nov 09, 2018 | 18.55 | 19.33 | 18.10 | 18.91 | 28,675,200 | -2.17(-10.29%) |
Nov 08, 2018 | 21.46 | 21.50 | 20.89 | 21.08 | 12,036,132 | -0.39(-1.82%) |
Nov 07, 2018 | 21.15 | 21.48 | 21.00 | 21.47 | 9,417,277 | +0.32(+1.51%) |
Nov 06, 2018 | 21.00 | 21.23 | 20.93 | 21.15 | 7,405,041 | +0.15(+0.71%) |
Nov 05, 2018 | 21.00 | 21.05 | 20.62 | 21.00 | 7,544,027 | +0.03(+0.14%) |
Nov 02, 2018 | 20.70 | 21.27 | 20.65 | 20.97 | 8,883,400 | +0.39(+1.90%) |
Nov 01, 2018 | 20.80 | 21.04 | 20.45 | 20.58 | 5,873,235 | -0.06(-0.29%) |
Oct 31, 2018 | 20.62 | 20.95 | 20.48 | 20.64 | 8,973,081 | +0.18(+0.88%) |
Oct 30, 2018 | 19.72 | 20.53 | 19.72 | 20.46 | 9,750,262 | +0.70(+3.54%) |
Oct 29, 2018 | 19.76 | 20.25 | 19.49 | 19.76 | 9,886,257 | +0.39(+2.01%) |
Oct 26, 2018 | 20.78 | 20.78 | 19.12 | 19.37 | 17,478,300 | -1.70(-8.07%) |
Oct 25, 2018 | 21.03 | 21.40 | 20.92 | 21.07 | 9,478,872 | +0.23(+1.10%) |
Oct 24, 2018 | 21.43 | 21.73 | 20.82 | 20.84 | 8,623,156 | -0.66(-3.07%) |
Oct 23, 2018 | 21.15 | 21.59 | 21.04 | 21.50 | 7,619,237 | +0.21(+0.99%) |
Oct 22, 2018 | 22.01 | 22.04 | 21.25 | 21.29 | 9,895,194 | -0.70(-3.18%) |
Oct 19, 2018 | 21.17 | 22.08 | 21.17 | 21.99 | 11,822,800 | +0.95(+4.52%) |
Oct 18, 2018 | 21.15 | 21.25 | 20.90 | 21.04 | 6,156,003 | -0.11(-0.52%) |
Oct 17, 2018 | 21.05 | 21.22 | 20.86 | 21.15 | 6,479,358 | +0.15(+0.71%) |
Oct 16, 2018 | 20.79 | 21.08 | 20.52 | 21.00 | 6,068,532 | +0.29(+1.40%) |
Oct 15, 2018 | 20.70 | 20.98 | 20.53 | 20.71 | 8,020,174 | +0.05(+0.24%) |
Oct 12, 2018 | 20.48 | 20.74 | 20.40 | 20.66 | 6,076,200 | +0.52(+2.58%) |
Oct 11, 2018 | 20.94 | 21.06 | 20.05 | 20.14 | 11,434,789 | -0.78(-3.73%) |
Oct 10, 2018 | 21.04 | 21.62 | 20.90 | 20.92 | 8,112,095 | -0.11(-0.52%) |
Oct 09, 2018 | 21.32 | 21.36 | 20.97 | 21.03 | 9,436,663 | -0.23(-1.08%) |
Oct 08, 2018 | 21.80 | 21.85 | 21.04 | 21.26 | 9,766,866 | -0.60(-2.74%) |
Oct 05, 2018 | 21.93 | 22.21 | 21.83 | 21.86 | 9,260,700 | -0.01(-0.05%) |
Oct 04, 2018 | 21.95 | 21.99 | 21.58 | 21.87 | 9,452,523 | -0.02(-0.09%) |
Oct 03, 2018 | 21.90 | 22.04 | 21.60 | 21.89 | 9,350,825 | +0.06(+0.27%) |
Oct 02, 2018 | 21.41 | 21.90 | 21.35 | 21.83 | 9,085,198 | +0.38(+1.77%) |
Oct 01, 2018 | 21.30 | 21.68 | 21.25 | 21.45 | 10,052,675 | +0.25(+1.18%) |
Sep 28, 2018 | 20.89 | 21.35 | 20.87 | 21.20 | 8,026,100 | +0.31(+1.48%) |
Sep 27, 2018 | 20.75 | 21.31 | 20.74 | 20.89 | 9,128,652 | +0.16(+0.77%) |
Sep 26, 2018 | 21.07 | 21.16 | 20.55 | 20.73 | 15,552,430 | -0.32(-1.52%) |
Sep 25, 2018 | 21.77 | 21.88 | 20.90 | 21.05 | 29,012,504 | -1.85(-8.08%) |
Sep 24, 2018 | 22.94 | 23.13 | 22.69 | 22.90 | 6,923,366 | -0.04(-0.17%) |
Sep 21, 2018 | 22.61 | 23.06 | 22.52 | 22.94 | 26,348,200 | +0.37(+1.64%) |
Sep 20, 2018 | 22.78 | 22.81 | 22.20 | 22.57 | 11,568,087 | -0.17(-0.75%) |
Sep 19, 2018 | 23.18 | 23.23 | 22.71 | 22.74 | 8,142,596 | -0.42(-1.81%) |
Sep 18, 2018 | 22.78 | 23.23 | 22.76 | 23.16 | 7,281,798 | +0.38(+1.67%) |
Sep 17, 2018 | 22.79 | 23.10 | 22.68 | 22.78 | 6,583,624 | +0.04(+0.18%) |
Sep 14, 2018 | 22.75 | 22.81 | 22.23 | 22.74 | 7,708,000 | +0.09(+0.40%) |
Sep 13, 2018 | 23.00 | 23.00 | 22.57 | 22.65 | 6,700,779 | -0.29(-1.26%) |
Sep 12, 2018 | 22.51 | 23.04 | 22.43 | 22.94 | 8,143,376 | +0.43(+1.91%) |
Sep 11, 2018 | 21.88 | 22.74 | 21.83 | 22.51 | 11,008,873 | +0.70(+3.21%) |
Sep 10, 2018 | 22.09 | 22.11 | 21.71 | 21.81 | 6,629,368 | -0.13(-0.59%) |
Sep 07, 2018 | 21.92 | 22.43 | 21.81 | 21.94 | 6,504,000 | -0.06(-0.27%) |
Sep 06, 2018 | 21.78 | 22.05 | 21.71 | 22.00 | 11,779,560 | +0.35(+1.62%) |
Sep 05, 2018 | 21.47 | 21.73 | 21.42 | 21.65 | 8,406,842 | +0.15(+0.70%) |
Sep 04, 2018 | 21.36 | 21.58 | 21.06 | 21.50 | 11,681,648 | +0.14(+0.66%) |
Aug 31, 2018 | 21.36 | 21.36 | 21.36 | 0 | -0.32(-1.48%) | |
Aug 30, 2018 | 21.83 | 21.89 | 21.35 | 21.68 | 13,840,811 | -0.66(-2.95%) |
Aug 29, 2018 | 22.55 | 22.61 | 22.04 | 22.34 | 17,476,464 | -0.16(-0.71%) |
Aug 28, 2018 | 22.89 | 23.00 | 22.46 | 22.50 | 12,972,082 | -0.37(-1.62%) |
Aug 27, 2018 | 22.80 | 23.00 | 22.71 | 22.87 | 10,007,052 | +0.12(+0.53%) |
Aug 24, 2018 | 22.86 | 23.01 | 22.74 | 22.75 | 10,613,000 | -0.06(-0.26%) |
Aug 23, 2018 | 22.48 | 23.00 | 22.40 | 22.81 | 10,916,031 | +0.39(+1.74%) |
Aug 22, 2018 | 23.20 | 23.25 | 22.34 | 22.42 | 20,481,184 | -1.56(-6.51%) |
Aug 21, 2018 | 23.88 | 24.20 | 23.74 | 23.98 | 12,578,800 | +0.12(+0.50%) |
Aug 20, 2018 | 23.58 | 23.90 | 23.43 | 23.86 | 10,892,734 | +0.38(+1.62%) |
Aug 17, 2018 | 23.19 | 23.78 | 23.12 | 23.48 | 10,552,300 | +0.15(+0.64%) |
Aug 16, 2018 | 22.69 | 23.40 | 22.66 | 23.33 | 15,473,167 | +0.86(+3.83%) |
Aug 15, 2018 | 22.46 | 22.83 | 22.08 | 22.47 | 12,892,841 | +0.11(+0.49%) |
Aug 14, 2018 | 21.92 | 22.55 | 21.92 | 22.36 | 12,375,043 | +0.48(+2.19%) |
Aug 13, 2018 | 21.47 | 22.04 | 21.38 | 21.88 | 15,205,537 | +0.50(+2.34%) |
Aug 10, 2018 | 20.82 | 21.61 | 20.81 | 21.38 | 16,412,700 | +0.41(+1.96%) |
Aug 09, 2018 | 19.46 | 21.12 | 19.43 | 20.97 | 32,316,160 | +2.43(+13.11%) |
Aug 08, 2018 | 18.65 | 18.75 | 18.40 | 18.54 | 8,303,814 | -0.10(-0.54%) |
Aug 07, 2018 | 18.75 | 18.79 | 18.56 | 18.64 | 10,154,152 | -0.06(-0.32%) |
Aug 06, 2018 | 18.81 | 18.89 | 18.64 | 18.70 | 6,680,080 | -0.13(-0.69%) |
Aug 03, 2018 | 18.79 | 19.07 | 18.76 | 18.83 | 4,480,200 | +0.10(+0.53%) |
Aug 02, 2018 | 18.50 | 18.87 | 18.35 | 18.73 | 5,238,581 | +0.16(+0.86%) |
Aug 01, 2018 | 18.77 | 19.02 | 18.57 | 18.57 | 6,646,461 | -0.20(-1.07%) |
Jul 31, 2018 | 18.70 | 18.98 | 18.57 | 18.77 | 7,787,875 | +0.13(+0.70%) |
Jul 30, 2018 | 18.45 | 18.69 | 18.39 | 18.64 | 7,602,480 | +0.27(+1.47%) |
Jul 27, 2018 | 18.53 | 18.69 | 18.26 | 18.37 | 5,326,200 | -0.02(-0.11%) |
Jul 26, 2018 | 18.38 | 18.67 | 18.26 | 18.39 | 8,837,243 | +0.13(+0.71%) |
Jul 25, 2018 | 18.61 | 18.66 | 18.06 | 18.26 | 9,603,365 | -0.45(-2.41%) |
Jul 24, 2018 | 18.95 | 18.95 | 18.61 | 18.71 | 5,873,121 | -0.11(-0.58%) |
Jul 23, 2018 | 18.79 | 18.93 | 18.43 | 18.82 | 5,729,851 | +0.06(+0.32%) |
Jul 20, 2018 | 19.20 | 19.20 | 18.73 | 18.76 | 6,654,058 | -0.47(-2.44%) |
Jul 19, 2018 | 19.47 | 19.50 | 19.18 | 19.23 | 7,148,684 | -0.28(-1.44%) |
Jul 18, 2018 | 19.68 | 19.72 | 19.47 | 19.51 | 4,639,708 | -0.12(-0.61%) |
Jul 17, 2018 | 19.61 | 19.80 | 19.55 | 19.63 | 4,872,098 | +0.02(+0.10%) |
Jul 16, 2018 | 19.83 | 19.84 | 19.48 | 19.61 | 7,521,734 | -0.27(-1.36%) |
Jul 13, 2018 | 19.95 | 20.06 | 19.72 | 19.88 | 5,129,550 | -0.12(-0.60%) |
Jul 12, 2018 | 19.91 | 20.08 | 19.75 | 20.00 | 5,997,238 | +0.20(+1.01%) |
Jul 11, 2018 | 19.90 | 20.10 | 19.77 | 19.80 | 5,710,360 | -0.31(-1.54%) |
Jul 10, 2018 | 19.88 | 20.15 | 19.82 | 20.11 | 8,519,418 | +0.22(+1.11%) |
Jul 09, 2018 | 19.67 | 19.95 | 19.65 | 19.89 | 8,065,495 | +0.23(+1.17%) |
Jul 06, 2018 | 19.38 | 19.72 | 19.21 | 19.66 | 5,638,973 | +0.28(+1.44%) |
Jul 05, 2018 | 19.20 | 19.38 | 18.99 | 19.38 | 7,060,626 | +0.28(+1.47%) |
Jul 03, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.57(+3.08%) | |
Jul 02, 2018 | 18.60 | 18.66 | 18.26 | 18.53 | 4,864,827 | -0.11(-0.59%) |
Jun 29, 2018 | 18.76 | 18.91 | 18.61 | 18.64 | 5,038,966 | -0.06(-0.32%) |
Jun 28, 2018 | 18.72 | 18.78 | 18.47 | 18.70 | 6,459,877 | +0.05(+0.27%) |
Jun 27, 2018 | 18.78 | 18.99 | 18.64 | 18.65 | 5,149,037 | -0.10(-0.53%) |
Jun 26, 2018 | 18.96 | 19.02 | 18.62 | 18.75 | 7,399,716 | -0.03(-0.16%) |
Jun 25, 2018 | 18.60 | 18.94 | 18.40 | 18.78 | 8,945,055 | +0.16(+0.86%) |
Jun 22, 2018 | 18.58 | 18.83 | 18.55 | 18.62 | 8,422,374 | +0.17(+0.92%) |
Jun 21, 2018 | 18.59 | 18.66 | 18.41 | 18.45 | 5,089,165 | -0.12(-0.65%) |
Jun 20, 2018 | 18.44 | 18.61 | 18.11 | 18.57 | 10,032,269 | +0.13(+0.70%) |
Jun 19, 2018 | 18.00 | 18.56 | 18.00 | 18.44 | 8,623,330 | +0.31(+1.71%) |
Jun 18, 2018 | 18.03 | 18.30 | 17.97 | 18.13 | 8,452,352 | +0.11(+0.61%) |
Jun 15, 2018 | 18.11 | 18.01 | 18.02 | 13,092,499 | +0.01(+0.06%) | |
Jun 14, 2018 | 17.68 | 18.07 | 17.68 | 18.01 | 9,035,814 | +0.47(+2.68%) |
Jun 13, 2018 | 17.88 | 17.95 | 17.54 | 17.54 | 7,195,913 | -0.41(-2.28%) |
Jun 12, 2018 | 17.95 | 18.07 | 17.77 | 17.95 | 7,700,041 | +0.10(+0.56%) |
Jun 11, 2018 | 17.73 | 17.92 | 17.54 | 17.85 | 11,621,031 | +0.20(+1.13%) |
Jun 08, 2018 | 17.53 | 17.65 | 17.29 | 17.65 | 9,326,510 | +0.03(+0.17%) |
Jun 07, 2018 | 17.54 | 17.82 | 17.51 | 17.62 | 7,029,602 | +0.03(+0.17%) |
Jun 06, 2018 | 17.59 | 17.40 | 17.59 | 11,748,226 | +0.16(+0.92%) | |
Jun 05, 2018 | 17.67 | 17.80 | 17.39 | 17.43 | 12,455,161 | -0.21(-1.19%) |
Jun 04, 2018 | 17.85 | 17.96 | 17.57 | 17.64 | 8,942,913 | -0.10(-0.56%) |