Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.57 | 21.76 | 21.51 | 21.64 | 7,366,600 | -0.06(-0.28%) |
May 30, 2019 | 21.72 | 21.84 | 21.66 | 21.70 | 7,463,767 | -0.04(-0.18%) |
May 29, 2019 | 21.43 | 21.74 | 21.33 | 21.74 | 10,060,425 | +0.35(+1.64%) |
May 28, 2019 | 21.62 | 21.65 | 21.33 | 21.39 | 13,990,383 | -0.23(-1.06%) |
May 24, 2019 | 21.72 | 21.74 | 21.53 | 21.62 | 6,599,900 | +0.22(+1.03%) |
May 23, 2019 | 21.50 | 21.50 | 21.32 | 21.40 | 8,451,763 | -0.30(-1.38%) |
May 22, 2019 | 21.74 | 21.79 | 21.66 | 21.70 | 6,059,944 | +0.14(+0.65%) |
May 21, 2019 | 21.45 | 21.58 | 21.42 | 21.56 | 8,177,126 | +0.35(+1.65%) |
May 20, 2019 | 21.23 | 21.28 | 21.16 | 21.21 | 4,647,904 | +0.07(+0.33%) |
May 17, 2019 | 21.19 | 21.32 | 21.13 | 21.14 | 9,799,500 | -0.09(-0.42%) |
May 16, 2019 | 21.31 | 21.43 | 21.19 | 21.23 | 9,494,771 | +0.06(+0.28%) |
May 15, 2019 | 21.07 | 21.26 | 21.02 | 21.17 | 8,298,224 | +0.03(+0.14%) |
May 14, 2019 | 21.05 | 21.23 | 20.99 | 21.14 | 15,329,045 | +0.48(+2.32%) |
May 13, 2019 | 20.75 | 20.79 | 20.56 | 20.66 | 9,371,302 | -0.27(-1.29%) |
May 10, 2019 | 20.91 | 20.98 | 20.70 | 20.93 | 13,296,300 | +0.19(+0.92%) |
May 09, 2019 | 20.82 | 20.88 | 20.57 | 20.74 | 17,659,480 | -0.42(-1.98%) |
May 08, 2019 | 21.18 | 21.29 | 21.11 | 21.16 | 8,205,605 | +0.00(+0.00%) |
May 07, 2019 | 21.33 | 21.35 | 21.09 | 21.16 | 8,112,175 | -0.24(-1.12%) |
May 06, 2019 | 21.26 | 21.42 | 21.21 | 21.40 | 8,638,876 | -0.16(-0.74%) |
May 03, 2019 | 21.40 | 21.63 | 21.39 | 21.56 | 6,351,700 | +0.23(+1.08%) |
May 02, 2019 | 21.29 | 21.37 | 21.16 | 21.33 | 6,808,728 | +0.02(+0.09%) |
May 01, 2019 | 21.52 | 21.71 | 21.30 | 21.31 | 9,945,302 | -0.23(-1.07%) |
Apr 30, 2019 | 21.46 | 21.58 | 21.39 | 21.54 | 7,017,897 | +0.00(+0.00%) |
Apr 29, 2019 | 21.50 | 21.61 | 21.43 | 21.54 | 11,031,298 | +0.12(+0.56%) |
Apr 26, 2019 | 21.49 | 21.50 | 21.38 | 21.42 | 18,054,800 | -0.07(-0.33%) |
Apr 25, 2019 | 21.53 | 21.55 | 21.43 | 21.49 | 23,192,056 | -0.12(-0.56%) |
Apr 24, 2019 | 21.77 | 21.78 | 21.50 | 21.61 | 17,655,160 | -0.36(-1.64%) |
Apr 23, 2019 | 21.92 | 21.99 | 21.84 | 21.97 | 5,599,657 | +0.00(+0.00%) |
Apr 22, 2019 | 21.88 | 21.99 | 21.84 | 21.97 | 5,667,296 | +0.24(+1.10%) |
Apr 18, 2019 | 21.70 | 21.80 | 21.59 | 21.73 | 5,749,900 | -0.06(-0.28%) |
Apr 17, 2019 | 21.78 | 21.84 | 21.68 | 21.79 | 6,468,568 | +0.10(+0.46%) |
Apr 16, 2019 | 21.42 | 21.73 | 21.38 | 21.69 | 7,214,452 | +0.25(+1.17%) |
Apr 15, 2019 | 21.49 | 21.50 | 21.29 | 21.44 | 4,217,150 | -0.01(-0.05%) |
Apr 12, 2019 | 21.51 | 21.54 | 21.39 | 21.45 | 6,018,600 | +0.10(+0.47%) |
Apr 11, 2019 | 21.45 | 21.48 | 21.29 | 21.35 | 8,270,697 | -0.30(-1.39%) |
Apr 10, 2019 | 21.54 | 21.70 | 21.53 | 21.65 | 7,064,705 | +0.24(+1.12%) |
Apr 09, 2019 | 21.39 | 21.45 | 21.32 | 21.41 | 5,709,068 | +0.03(+0.14%) |
Apr 08, 2019 | 21.24 | 21.41 | 21.21 | 21.38 | 5,637,690 | +0.19(+0.90%) |
Apr 05, 2019 | 21.05 | 21.20 | 21.02 | 21.19 | 5,771,200 | +0.23(+1.10%) |
Apr 04, 2019 | 20.92 | 21.05 | 20.91 | 20.96 | 5,458,940 | -0.06(-0.29%) |
Apr 03, 2019 | 21.12 | 21.20 | 20.96 | 21.02 | 10,355,529 | -0.09(-0.43%) |
Apr 02, 2019 | 20.95 | 21.17 | 20.92 | 21.11 | 11,544,561 | +0.08(+0.38%) |
Apr 01, 2019 | 20.88 | 21.04 | 20.83 | 21.03 | 8,564,197 | +0.43(+2.09%) |
Mar 29, 2019 | 20.98 | 20.98 | 20.51 | 20.60 | 17,912,600 | -0.22(-1.06%) |
Mar 28, 2019 | 20.75 | 20.89 | 20.73 | 20.82 | 6,420,962 | +0.01(+0.05%) |
Mar 27, 2019 | 21.02 | 21.05 | 20.76 | 20.81 | 8,342,822 | -0.31(-1.47%) |
Mar 26, 2019 | 21.31 | 21.32 | 21.05 | 21.12 | 6,664,690 | -0.08(-0.38%) |
Mar 25, 2019 | 21.07 | 21.25 | 21.02 | 21.20 | 10,385,085 | +0.30(+1.44%) |
Mar 22, 2019 | 21.19 | 21.23 | 20.86 | 20.90 | 12,369,399 | -0.57(-2.65%) |
Mar 21, 2019 | 21.44 | 21.50 | 21.34 | 21.47 | 8,108,495 | +0.06(+0.28%) |
Mar 20, 2019 | 21.23 | 21.55 | 21.11 | 21.41 | 12,068,333 | +0.18(+0.85%) |
Mar 19, 2019 | 21.22 | 21.30 | 21.11 | 21.23 | 7,159,806 | -0.07(-0.33%) |
Mar 18, 2019 | 21.14 | 21.32 | 21.12 | 21.30 | 9,814,256 | +0.43(+2.06%) |
Mar 15, 2019 | 20.66 | 20.89 | 20.66 | 20.87 | 12,591,600 | +0.25(+1.21%) |
Mar 14, 2019 | 20.60 | 20.64 | 20.48 | 20.62 | 5,074,952 | -0.02(-0.10%) |
Mar 13, 2019 | 20.56 | 20.70 | 20.56 | 20.64 | 11,678,958 | +0.08(+0.39%) |
Mar 12, 2019 | 20.56 | 20.66 | 20.53 | 20.56 | 5,555,376 | +0.07(+0.34%) |
Mar 11, 2019 | 20.37 | 20.51 | 20.37 | 20.49 | 10,489,106 | +0.32(+1.59%) |
Mar 08, 2019 | 20.14 | 20.23 | 20.02 | 20.17 | 11,401,801 | -0.14(-0.69%) |
Mar 07, 2019 | 20.61 | 20.62 | 20.28 | 20.31 | 12,827,307 | -0.31(-1.50%) |
Mar 06, 2019 | 20.74 | 20.76 | 20.59 | 20.62 | 8,534,823 | -0.01(-0.05%) |
Mar 05, 2019 | 20.49 | 20.65 | 20.45 | 20.63 | 8,771,335 | +0.13(+0.63%) |
Mar 04, 2019 | 20.60 | 20.63 | 20.38 | 20.50 | 8,027,898 | +0.06(+0.29%) |
Mar 01, 2019 | 20.54 | 20.61 | 20.40 | 20.44 | 8,119,900 | +0.02(+0.10%) |
Feb 28, 2019 | 20.58 | 20.59 | 20.40 | 20.42 | 13,558,289 | -0.17(-0.83%) |
Feb 27, 2019 | 20.67 | 20.68 | 20.50 | 20.59 | 6,986,363 | -0.17(-0.82%) |
Feb 26, 2019 | 20.65 | 20.82 | 20.60 | 20.76 | 7,669,520 | +0.02(+0.10%) |
Feb 25, 2019 | 20.76 | 20.92 | 20.66 | 20.74 | 8,220,989 | +0.01(+0.05%) |
Feb 22, 2019 | 20.67 | 20.84 | 20.66 | 20.73 | 4,936,800 | +0.19(+0.93%) |
Feb 21, 2019 | 20.67 | 20.68 | 20.45 | 20.54 | 7,023,737 | -0.18(-0.87%) |
Feb 20, 2019 | 20.67 | 20.86 | 20.64 | 20.72 | 6,571,612 | +0.18(+0.88%) |
Feb 19, 2019 | 20.22 | 20.58 | 20.22 | 20.54 | 6,226,549 | +0.07(+0.34%) |
Feb 15, 2019 | 20.44 | 20.50 | 20.36 | 20.47 | 7,656,700 | +0.15(+0.74%) |
Feb 14, 2019 | 20.04 | 20.37 | 20.04 | 20.32 | 12,818,108 | +0.15(+0.74%) |
Feb 13, 2019 | 20.72 | 20.75 | 20.15 | 20.17 | 25,075,700 | -0.70(-3.35%) |
Feb 12, 2019 | 21.06 | 21.09 | 20.78 | 20.87 | 10,546,283 | +0.11(+0.53%) |
Feb 11, 2019 | 20.81 | 20.87 | 20.71 | 20.76 | 6,491,801 | +0.00(+0.00%) |
Feb 08, 2019 | 20.86 | 20.86 | 20.69 | 20.76 | 6,171,700 | -0.11(-0.53%) |
Feb 07, 2019 | 20.89 | 20.96 | 20.72 | 20.87 | 5,957,648 | -0.15(-0.71%) |
Feb 06, 2019 | 21.20 | 21.21 | 20.98 | 21.02 | 7,391,479 | -0.32(-1.50%) |
Feb 05, 2019 | 21.27 | 21.40 | 21.25 | 21.34 | 5,624,894 | +0.18(+0.85%) |
Feb 04, 2019 | 21.13 | 21.23 | 21.10 | 21.16 | 4,860,407 | +0.04(+0.19%) |
Feb 01, 2019 | 21.16 | 21.21 | 21.06 | 21.12 | 7,995,600 | -0.11(-0.52%) |
Jan 31, 2019 | 21.12 | 21.25 | 21.04 | 21.23 | 11,694,559 | +0.08(+0.38%) |
Jan 30, 2019 | 20.80 | 21.17 | 20.75 | 21.15 | 10,170,921 | +0.46(+2.22%) |
Jan 29, 2019 | 20.63 | 20.75 | 20.57 | 20.69 | 6,189,894 | +0.12(+0.58%) |
Jan 28, 2019 | 20.52 | 20.60 | 20.42 | 20.57 | 6,515,293 | -0.17(-0.82%) |
Jan 25, 2019 | 20.61 | 20.75 | 20.61 | 20.74 | 6,879,000 | +0.08(+0.39%) |
Jan 24, 2019 | 20.51 | 20.70 | 20.51 | 20.66 | 6,906,442 | +0.04(+0.19%) |
Jan 23, 2019 | 20.61 | 20.66 | 20.46 | 20.62 | 10,739,562 | +0.35(+1.73%) |
Jan 22, 2019 | 20.32 | 20.41 | 20.21 | 20.27 | 6,663,218 | -0.24(-1.17%) |
Jan 18, 2019 | 20.44 | 20.59 | 20.40 | 20.51 | 10,938,600 | +0.17(+0.84%) |
Jan 17, 2019 | 20.10 | 20.38 | 20.07 | 20.34 | 7,076,817 | +0.12(+0.59%) |
Jan 16, 2019 | 20.09 | 20.31 | 20.06 | 20.22 | 10,150,595 | +0.17(+0.85%) |
Jan 15, 2019 | 19.92 | 20.10 | 19.92 | 20.05 | 8,854,028 | +0.13(+0.65%) |
Jan 14, 2019 | 19.93 | 20.10 | 19.89 | 19.92 | 10,841,039 | -0.14(-0.70%) |
Jan 11, 2019 | 20.08 | 20.15 | 19.97 | 20.06 | 8,139,900 | -0.11(-0.55%) |
Jan 10, 2019 | 19.89 | 20.20 | 19.89 | 20.17 | 9,281,141 | +0.11(+0.55%) |
Jan 09, 2019 | 19.79 | 20.13 | 19.79 | 20.06 | 9,599,328 | +0.26(+1.31%) |
Jan 08, 2019 | 19.67 | 19.84 | 19.61 | 19.80 | 6,686,496 | +0.08(+0.41%) |
Jan 07, 2019 | 19.65 | 19.82 | 19.57 | 19.72 | 7,183,497 | +0.01(+0.05%) |
Jan 04, 2019 | 19.26 | 19.77 | 19.26 | 19.71 | 16,640,400 | +0.64(+3.36%) |
Jan 03, 2019 | 19.02 | 19.14 | 18.84 | 19.07 | 7,780,949 | +0.04(+0.21%) |
Jan 02, 2019 | 18.57 | 19.11 | 18.55 | 19.03 | 8,331,812 | +0.28(+1.49%) |
Dec 31, 2018 | 18.81 | 18.89 | 18.62 | 18.75 | 9,929,100 | +0.00(+0.00%) |
Dec 28, 2018 | 18.66 | 18.90 | 18.48 | 18.75 | 11,945,900 | +0.25(+1.35%) |
Dec 27, 2018 | 18.45 | 18.54 | 18.18 | 18.50 | 10,934,470 | -0.34(-1.80%) |
Dec 26, 2018 | 18.25 | 18.89 | 18.21 | 18.84 | 12,812,555 | +0.40(+2.17%) |
Dec 24, 2018 | 18.56 | 18.68 | 18.42 | 18.44 | 4,883,700 | -0.18(-0.97%) |
Dec 21, 2018 | 18.79 | 18.93 | 18.52 | 18.62 | 14,117,500 | -0.37(-1.95%) |
Dec 20, 2018 | 19.01 | 19.11 | 18.74 | 18.99 | 15,777,139 | +0.07(+0.35%) |
Dec 19, 2018 | 19.00 | 19.50 | 18.80 | 18.92 | 20,362,072 | -0.03(-0.15%) |
Dec 18, 2018 | 19.16 | 19.28 | 18.90 | 18.95 | 12,359,941 | -0.19(-0.99%) |
Dec 17, 2018 | 19.38 | 19.40 | 19.12 | 19.14 | 7,753,172 | -0.10(-0.54%) |
Dec 14, 2018 | 19.37 | 19.37 | 19.19 | 19.25 | 8,637,430 | -0.30(-1.56%) |
Dec 13, 2018 | 19.48 | 19.63 | 19.43 | 19.55 | 10,108,185 | +0.13(+0.69%) |
Dec 12, 2018 | 19.35 | 19.53 | 19.35 | 19.42 | 8,989,534 | +0.11(+0.59%) |
Dec 11, 2018 | 19.58 | 19.59 | 19.23 | 19.30 | 7,922,579 | -0.07(-0.34%) |
Dec 10, 2018 | 19.53 | 19.61 | 19.29 | 19.37 | 11,465,931 | -0.33(-1.69%) |
Dec 07, 2018 | 19.97 | 20.07 | 19.68 | 19.70 | 11,540,258 | -0.02(-0.10%) |
Dec 06, 2018 | 19.53 | 19.72 | 19.31 | 19.72 | 11,031,059 | +0.14(+0.73%) |
Dec 04, 2018 | 19.95 | 20.00 | 19.56 | 19.58 | 13,227,590 | -0.48(-2.37%) |
Dec 03, 2018 | 20.06 | 20.13 | 19.92 | 20.06 | 11,404,973 | +0.60(+3.08%) |
Nov 30, 2018 | 19.57 | 19.60 | 19.42 | 19.46 | 13,905,762 | -0.39(-1.97%) |
Nov 29, 2018 | 19.93 | 20.03 | 19.76 | 19.85 | 11,101,356 | +0.08(+0.38%) |
Nov 28, 2018 | 19.47 | 19.93 | 19.36 | 19.77 | 14,585,279 | +0.47(+2.41%) |
Nov 27, 2018 | 19.26 | 19.39 | 19.12 | 19.30 | 10,093,111 | +0.21(+1.10%) |
Nov 26, 2018 | 18.93 | 19.17 | 18.92 | 19.09 | 9,686,811 | -0.36(-1.86%) |
Nov 23, 2018 | 19.51 | 19.56 | 19.38 | 19.46 | 6,658,520 | -0.39(-1.97%) |
Nov 21, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.55(+2.86%) | |
Nov 20, 2018 | 19.65 | 19.67 | 19.27 | 19.29 | 14,192,132 | -0.72(-3.61%) |
Nov 19, 2018 | 19.99 | 20.07 | 19.83 | 20.02 | 10,219,388 | +0.03(+0.14%) |
Nov 16, 2018 | 19.97 | 20.01 | 19.77 | 19.99 | 9,977,164 | -0.08(-0.38%) |
Nov 15, 2018 | 19.80 | 20.14 | 19.77 | 20.06 | 12,131,807 | +0.40(+2.03%) |
Nov 14, 2018 | 19.61 | 19.72 | 19.46 | 19.67 | 11,034,690 | +0.41(+2.12%) |
Nov 13, 2018 | 19.55 | 19.59 | 19.20 | 19.26 | 7,442,754 | -0.11(-0.59%) |
Nov 12, 2018 | 19.68 | 19.69 | 19.36 | 19.37 | 9,925,199 | -0.24(-1.21%) |
Nov 09, 2018 | 19.74 | 19.78 | 19.57 | 19.61 | 15,404,739 | -0.45(-2.23%) |
Nov 08, 2018 | 20.39 | 20.48 | 20.03 | 20.06 | 9,426,444 | -0.46(-2.23%) |
Nov 07, 2018 | 20.47 | 20.56 | 20.43 | 20.51 | 7,588,195 | +0.24(+1.17%) |
Nov 06, 2018 | 20.34 | 20.35 | 20.20 | 20.27 | 6,655,141 | -0.12(-0.61%) |
Nov 05, 2018 | 20.23 | 20.43 | 20.20 | 20.40 | 10,740,054 | +0.30(+1.51%) |
Nov 02, 2018 | 20.06 | 20.14 | 19.90 | 20.09 | 9,941,006 | -0.01(-0.05%) |
Nov 01, 2018 | 19.84 | 20.13 | 19.78 | 20.10 | 11,579,511 | +0.31(+1.59%) |
Oct 31, 2018 | 19.67 | 19.87 | 19.65 | 19.79 | 9,045,249 | +0.23(+1.17%) |
Oct 30, 2018 | 19.28 | 19.58 | 19.25 | 19.56 | 10,272,825 | +0.31(+1.63%) |
Oct 29, 2018 | 19.50 | 19.57 | 19.11 | 19.25 | 10,445,933 | -0.06(-0.30%) |
Oct 26, 2018 | 19.18 | 19.38 | 19.10 | 19.30 | 16,034,244 | -0.36(-1.84%) |
Oct 25, 2018 | 19.41 | 19.77 | 19.40 | 19.67 | 9,128,582 | +0.25(+1.27%) |
Oct 24, 2018 | 19.86 | 19.89 | 19.40 | 19.42 | 12,998,753 | -0.18(-0.92%) |
Oct 23, 2018 | 19.53 | 19.76 | 19.38 | 19.60 | 13,058,611 | -0.10(-0.53%) |
Oct 22, 2018 | 19.94 | 20.00 | 19.61 | 19.70 | 8,108,531 | -0.16(-0.81%) |
Oct 19, 2018 | 19.96 | 20.12 | 19.71 | 19.86 | 14,722,574 | -0.02(-0.10%) |
Oct 18, 2018 | 20.14 | 20.26 | 19.84 | 19.88 | 17,169,516 | -0.51(-2.52%) |
Oct 17, 2018 | 20.40 | 20.54 | 20.32 | 20.40 | 8,385,965 | -0.07(-0.33%) |
Oct 16, 2018 | 20.19 | 20.48 | 20.15 | 20.46 | 12,257,080 | +0.43(+2.14%) |
Oct 15, 2018 | 20.03 | 20.22 | 19.89 | 20.04 | 8,534,490 | -0.10(-0.47%) |
Oct 12, 2018 | 19.95 | 20.13 | 19.74 | 20.13 | 15,917,571 | +0.51(+2.62%) |
Oct 11, 2018 | 19.58 | 19.82 | 19.45 | 19.62 | 17,851,704 | +0.06(+0.29%) |
Oct 10, 2018 | 20.12 | 20.12 | 19.54 | 19.56 | 14,259,256 | -0.63(-3.11%) |
Oct 09, 2018 | 20.08 | 20.27 | 20.01 | 20.19 | 8,301,539 | -0.02(-0.09%) |
Oct 08, 2018 | 19.94 | 20.25 | 19.93 | 20.21 | 11,250,914 | +0.04(+0.19%) |
Oct 05, 2018 | 20.15 | 20.22 | 19.98 | 20.17 | 10,451,947 | +0.26(+1.29%) |
Oct 04, 2018 | 20.33 | 20.35 | 19.88 | 19.91 | 21,280,028 | -0.60(-2.92%) |
Oct 03, 2018 | 20.70 | 20.83 | 20.49 | 20.51 | 11,119,841 | +0.10(+0.47%) |
Oct 02, 2018 | 20.50 | 20.54 | 20.32 | 20.42 | 9,885,071 | -0.40(-1.92%) |
Oct 01, 2018 | 20.51 | 20.84 | 20.47 | 20.82 | 7,402,215 | +0.30(+1.48%) |
Sep 28, 2018 | 20.45 | 20.64 | 20.41 | 20.51 | 9,170,023 | -0.04(-0.19%) |
Sep 27, 2018 | 20.48 | 20.62 | 20.41 | 20.55 | 9,754,317 | +0.44(+2.18%) |
Sep 26, 2018 | 20.24 | 20.41 | 20.10 | 20.11 | 7,789,941 | -0.33(-1.63%) |
Sep 25, 2018 | 20.34 | 20.48 | 20.33 | 20.45 | 6,660,771 | +0.15(+0.75%) |
Sep 24, 2018 | 20.21 | 20.33 | 20.16 | 20.29 | 6,260,084 | +0.20(+0.99%) |
Sep 21, 2018 | 19.97 | 20.10 | 19.93 | 20.09 | 9,061,864 | +0.06(+0.28%) |
Sep 20, 2018 | 20.06 | 20.11 | 19.91 | 20.04 | 8,762,029 | +0.19(+0.96%) |
Sep 19, 2018 | 19.85 | 19.89 | 19.78 | 19.85 | 7,566,162 | +0.20(+1.02%) |
Sep 18, 2018 | 19.57 | 19.71 | 19.55 | 19.65 | 9,420,148 | +0.32(+1.67%) |
Sep 17, 2018 | 19.28 | 19.37 | 19.25 | 19.32 | 6,474,760 | +0.12(+0.64%) |
Sep 14, 2018 | 19.18 | 19.32 | 19.09 | 19.20 | 9,674,762 | +0.20(+1.05%) |
Sep 13, 2018 | 19.17 | 19.28 | 18.88 | 19.00 | 14,434,484 | +0.19(+1.01%) |
Sep 12, 2018 | 18.69 | 18.91 | 18.64 | 18.81 | 16,397,747 | +0.21(+1.13%) |
Sep 11, 2018 | 18.29 | 18.60 | 18.24 | 18.60 | 9,125,558 | +0.40(+2.20%) |
Sep 10, 2018 | 18.27 | 18.31 | 18.19 | 18.20 | 4,920,286 | -0.05(-0.26%) |
Sep 07, 2018 | 18.35 | 18.47 | 18.22 | 18.25 | 8,875,504 | -0.26(-1.39%) |
Sep 06, 2018 | 18.59 | 18.63 | 18.39 | 18.50 | 9,013,195 | -0.17(-0.92%) |
Sep 05, 2018 | 18.75 | 18.75 | 18.61 | 18.68 | 6,363,394 | -0.01(-0.05%) |
Sep 04, 2018 | 18.77 | 18.83 | 18.67 | 18.69 | 10,156,985 | -0.37(-1.95%) |
Aug 31, 2018 | 19.06 | 19.06 | 19.06 | 0 | +0.29(+1.57%) | |
Aug 30, 2018 | 19.02 | 19.05 | 18.74 | 18.76 | 10,209,012 | -0.49(-2.52%) |
Aug 29, 2018 | 19.04 | 19.27 | 19.00 | 19.25 | 7,301,240 | +0.30(+1.61%) |
Aug 28, 2018 | 19.18 | 19.19 | 18.92 | 18.94 | 6,892,485 | -0.13(-0.70%) |
Aug 27, 2018 | 19.08 | 19.21 | 19.01 | 19.08 | 9,307,254 | +0.12(+0.65%) |
Aug 24, 2018 | 18.64 | 18.98 | 18.64 | 18.95 | 10,813,526 | +0.49(+2.68%) |
Aug 23, 2018 | 18.78 | 18.79 | 18.45 | 18.46 | 8,523,630 | -0.32(-1.72%) |
Aug 22, 2018 | 18.79 | 18.89 | 18.60 | 18.78 | 7,822,175 | -0.31(-1.64%) |
Aug 21, 2018 | 18.86 | 19.17 | 18.85 | 19.09 | 11,038,949 | +0.18(+0.96%) |
Aug 20, 2018 | 18.82 | 18.93 | 18.78 | 18.91 | 4,614,089 | +0.04(+0.20%) |
Aug 17, 2018 | 18.63 | 18.89 | 18.52 | 18.88 | 8,383,273 | +0.23(+1.22%) |
Aug 16, 2018 | 18.73 | 18.92 | 18.65 | 18.65 | 7,395,911 | -0.01(-0.05%) |
Aug 15, 2018 | 18.77 | 18.80 | 18.52 | 18.66 | 13,697,017 | -0.52(-2.73%) |
Aug 14, 2018 | 19.04 | 19.23 | 18.96 | 19.18 | 10,310,755 | +0.45(+2.39%) |
Aug 13, 2018 | 18.78 | 18.92 | 18.56 | 18.73 | 8,023,555 | +0.10(+0.56%) |
Aug 10, 2018 | 18.83 | 18.90 | 18.58 | 18.63 | 26,758,320 | -0.67(-3.45%) |
Aug 09, 2018 | 19.32 | 19.42 | 19.28 | 19.29 | 10,267,377 | -0.11(-0.59%) |
Aug 08, 2018 | 19.83 | 19.84 | 19.36 | 19.41 | 22,599,478 | -0.83(-4.09%) |
Aug 07, 2018 | 20.31 | 20.36 | 20.20 | 20.24 | 5,060,283 | +0.16(+0.81%) |
Aug 06, 2018 | 20.15 | 20.17 | 20.03 | 20.07 | 5,883,723 | -0.10(-0.52%) |
Aug 03, 2018 | 20.21 | 20.30 | 20.16 | 20.18 | 4,388,981 | -0.01(-0.05%) |
Aug 02, 2018 | 20.39 | 20.39 | 20.11 | 20.19 | 9,966,035 | -0.37(-1.81%) |
Aug 01, 2018 | 20.58 | 20.71 | 20.47 | 20.56 | 5,773,467 | -0.20(-0.96%) |
Jul 31, 2018 | 20.69 | 20.87 | 20.67 | 20.76 | 9,660,424 | +0.24(+1.16%) |
Jul 30, 2018 | 20.60 | 20.64 | 20.49 | 20.52 | 5,934,501 | +0.16(+0.79%) |
Jul 27, 2018 | 20.45 | 20.53 | 20.24 | 20.36 | 4,918,631 | -0.01(-0.05%) |
Jul 26, 2018 | 20.45 | 20.51 | 20.36 | 20.37 | 6,348,684 | -0.10(-0.51%) |
Jul 25, 2018 | 20.23 | 20.50 | 20.22 | 20.47 | 9,631,726 | +0.46(+2.28%) |
Jul 24, 2018 | 20.30 | 20.44 | 19.96 | 20.02 | 8,159,146 | +0.00(+0.00%) |
Jul 23, 2018 | 20.15 | 20.19 | 19.97 | 20.02 | 6,687,887 | +0.00(+0.00%) |
Jul 20, 2018 | 19.91 | 20.03 | 19.88 | 20.02 | 5,980,867 | +0.12(+0.62%) |
Jul 19, 2018 | 20.25 | 20.27 | 19.86 | 19.89 | 13,166,471 | -0.63(-3.06%) |
Jul 18, 2018 | 20.48 | 20.59 | 20.37 | 20.52 | 6,411,487 | -0.20(-0.96%) |
Jul 17, 2018 | 20.48 | 20.77 | 20.45 | 20.72 | 7,033,914 | -0.03(-0.14%) |
Jul 16, 2018 | 20.80 | 20.81 | 20.61 | 20.75 | 5,288,087 | +0.02(+0.09%) |
Jul 13, 2018 | 20.78 | 20.93 | 20.55 | 20.73 | 7,960,993 | -0.01(-0.05%) |
Jul 12, 2018 | 20.58 | 20.76 | 20.51 | 20.74 | 10,155,555 | +0.26(+1.25%) |
Jul 11, 2018 | 20.87 | 21.04 | 20.45 | 20.48 | 16,124,810 | -0.76(-3.58%) |
Jul 10, 2018 | 21.10 | 21.25 | 21.02 | 21.24 | 6,327,481 | +0.11(+0.54%) |
Jul 09, 2018 | 21.14 | 20.82 | 21.13 | 10,566,697 | +0.38(+1.83%) | |
Jul 06, 2018 | 20.39 | 20.75 | 20.38 | 20.75 | 12,975,537 | +0.32(+1.58%) |
Jul 05, 2018 | 20.31 | 20.45 | 20.26 | 20.43 | 9,852,212 | +0.45(+2.24%) |
Jul 03, 2018 | 19.98 | 19.98 | 19.98 | 0 | -0.07(-0.33%) | |
Jul 02, 2018 | 20.12 | 20.15 | 19.95 | 20.05 | 8,320,894 | -0.16(-0.80%) |
Jun 29, 2018 | 20.22 | 19.94 | 20.21 | 12,969,739 | +0.37(+1.87%) | |
Jun 28, 2018 | 19.61 | 19.85 | 19.54 | 19.84 | 7,721,174 | +0.26(+1.31%) |
Jun 27, 2018 | 19.72 | 19.87 | 19.56 | 19.58 | 8,289,072 | -0.06(-0.29%) |
Jun 26, 2018 | 19.60 | 19.70 | 19.51 | 19.64 | 8,081,935 | -0.21(-1.05%) |
Jun 25, 2018 | 19.77 | 19.87 | 19.61 | 19.85 | 10,567,862 | -0.02(-0.10%) |
Jun 22, 2018 | 19.62 | 19.88 | 19.59 | 19.86 | 9,643,155 | +0.42(+2.15%) |
Jun 21, 2018 | 19.45 | 19.63 | 19.40 | 19.45 | 9,720,279 | -0.09(-0.44%) |
Jun 20, 2018 | 19.48 | 19.66 | 19.44 | 19.53 | 9,386,575 | +0.22(+1.13%) |
Jun 19, 2018 | 19.00 | 19.40 | 18.88 | 19.31 | 11,366,281 | +0.02(+0.10%) |
Jun 18, 2018 | 19.23 | 19.38 | 19.14 | 19.29 | 8,591,436 | -0.09(-0.44%) |
Jun 15, 2018 | 19.68 | 19.33 | 19.38 | 13,264,413 | -0.30(-1.55%) | |
Jun 14, 2018 | 19.87 | 19.96 | 19.67 | 19.68 | 4,979,762 | -0.14(-0.72%) |
Jun 13, 2018 | 19.90 | 20.05 | 19.75 | 19.83 | 5,548,875 | +0.05(+0.24%) |
Jun 12, 2018 | 19.83 | 19.92 | 19.72 | 19.78 | 5,216,008 | -0.05(-0.24%) |
Jun 11, 2018 | 19.89 | 19.97 | 19.83 | 19.83 | 3,591,314 | -0.17(-0.86%) |
Jun 08, 2018 | 20.06 | 20.08 | 19.78 | 20.00 | 7,211,632 | -0.17(-0.85%) |
Jun 07, 2018 | 20.45 | 20.47 | 20.11 | 20.17 | 5,824,243 | -0.29(-1.40%) |
Jun 06, 2018 | 20.48 | 20.25 | 20.45 | 6,096,694 | +0.09(+0.42%) | |
Jun 05, 2018 | 20.43 | 20.45 | 20.31 | 20.37 | 4,699,341 | -0.19(-0.93%) |
Jun 04, 2018 | 20.45 | 20.60 | 20.44 | 20.56 | 4,770,534 | +0.20(+0.98%) |