Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.96 | 21.17 | 20.88 | 21.16 | 3,430,448 | +0.22(+1.05%) |
Jun 27, 2019 | 20.84 | 21.03 | 20.65 | 20.94 | 3,125,971 | +0.24(+1.15%) |
Jun 26, 2019 | 21.00 | 21.05 | 20.71 | 20.71 | 2,254,140 | -0.17(-0.84%) |
Jun 25, 2019 | 20.99 | 21.16 | 20.82 | 20.88 | 2,884,229 | -0.07(-0.35%) |
Jun 24, 2019 | 20.82 | 21.04 | 20.72 | 20.95 | 2,564,040 | +0.23(+1.11%) |
Jun 21, 2019 | 20.95 | 20.97 | 20.51 | 20.72 | 2,872,054 | -0.26(-1.22%) |
Jun 20, 2019 | 21.17 | 21.33 | 20.88 | 20.98 | 3,094,715 | +0.30(+1.46%) |
Jun 19, 2019 | 20.80 | 20.91 | 20.51 | 20.68 | 2,903,384 | -0.23(-1.10%) |
Jun 18, 2019 | 20.32 | 21.11 | 20.26 | 20.91 | 2,614,515 | +0.84(+4.16%) |
Jun 17, 2019 | 19.91 | 20.16 | 19.65 | 20.07 | 2,129,665 | +0.15(+0.74%) |
Jun 14, 2019 | 19.88 | 20.09 | 19.54 | 19.93 | 1,178,566 | -0.09(-0.46%) |
Jun 13, 2019 | 20.44 | 20.46 | 19.94 | 20.02 | 2,248,851 | -0.17(-0.82%) |
Jun 12, 2019 | 20.37 | 20.41 | 19.95 | 20.18 | 2,533,739 | -0.35(-1.70%) |
Jun 11, 2019 | 20.21 | 20.71 | 20.16 | 20.53 | 3,370,252 | +0.91(+4.62%) |
Jun 10, 2019 | 19.64 | 19.79 | 19.59 | 19.62 | 999,822 | +0.06(+0.33%) |
Jun 07, 2019 | 19.51 | 19.72 | 19.35 | 19.56 | 1,676,262 | +0.14(+0.71%) |
Jun 06, 2019 | 19.50 | 19.60 | 19.25 | 19.42 | 1,460,776 | -0.04(-0.19%) |
Jun 05, 2019 | 19.71 | 19.72 | 19.27 | 19.46 | 2,196,308 | -0.16(-0.79%) |
Jun 04, 2019 | 19.24 | 19.64 | 19.11 | 19.61 | 2,928,567 | +0.59(+3.08%) |
Jun 03, 2019 | 18.69 | 19.04 | 18.46 | 19.03 | 3,162,452 | +0.43(+2.31%) |
May 31, 2019 | 17.94 | 18.74 | 17.82 | 18.60 | 4,299,093 | +0.49(+2.68%) |
May 30, 2019 | 18.40 | 18.40 | 18.04 | 18.11 | 1,897,707 | -0.23(-1.25%) |
May 29, 2019 | 18.09 | 18.42 | 18.03 | 18.34 | 1,482,011 | -0.06(-0.35%) |
May 28, 2019 | 18.46 | 18.64 | 18.29 | 18.41 | 2,464,942 | +0.27(+1.46%) |
May 24, 2019 | 18.19 | 18.36 | 17.88 | 18.14 | 1,725,840 | +0.18(+1.02%) |
May 23, 2019 | 18.22 | 18.25 | 17.77 | 17.96 | 3,589,160 | -0.59(-3.16%) |
May 22, 2019 | 18.77 | 18.79 | 18.41 | 18.54 | 1,378,023 | -0.34(-1.79%) |
May 21, 2019 | 18.64 | 19.02 | 18.64 | 18.88 | 2,766,894 | +0.34(+1.83%) |
May 20, 2019 | 18.49 | 18.68 | 18.42 | 18.54 | 1,970,287 | -0.16(-0.83%) |
May 17, 2019 | 19.16 | 19.20 | 18.61 | 18.70 | 3,267,345 | -0.63(-3.27%) |
May 16, 2019 | 19.59 | 19.59 | 19.15 | 19.33 | 2,745,086 | +0.02(+0.09%) |
May 15, 2019 | 19.03 | 19.54 | 19.01 | 19.31 | 2,256,741 | +0.07(+0.38%) |
May 14, 2019 | 19.28 | 19.32 | 19.03 | 19.24 | 1,988,283 | +0.13(+0.67%) |
May 13, 2019 | 19.63 | 19.68 | 18.87 | 19.11 | 4,160,737 | -0.99(-4.92%) |
May 10, 2019 | 20.02 | 20.19 | 19.71 | 20.10 | 2,599,898 | +0.16(+0.78%) |
May 09, 2019 | 19.81 | 20.16 | 19.75 | 19.94 | 2,117,821 | -0.16(-0.82%) |
May 08, 2019 | 19.86 | 20.25 | 19.78 | 20.11 | 2,051,082 | +0.05(+0.27%) |
May 07, 2019 | 20.36 | 20.40 | 19.92 | 20.05 | 3,295,478 | -0.54(-2.62%) |
May 06, 2019 | 20.31 | 20.60 | 20.26 | 20.59 | 2,644,874 | -0.46(-2.18%) |
May 03, 2019 | 20.51 | 21.07 | 20.44 | 21.05 | 2,928,489 | +0.81(+3.98%) |
May 02, 2019 | 20.43 | 20.53 | 20.15 | 20.25 | 3,567,171 | -0.25(-1.21%) |
May 01, 2019 | 21.54 | 21.61 | 20.48 | 20.49 | 7,246,066 | -1.16(-5.37%) |
Apr 30, 2019 | 21.57 | 21.69 | 21.29 | 21.66 | 3,077,137 | +0.00(+0.00%) |
Apr 29, 2019 | 21.57 | 21.71 | 21.34 | 21.66 | 1,730,533 | -0.01(-0.04%) |
Apr 26, 2019 | 21.15 | 21.67 | 21.13 | 21.67 | 2,522,583 | +0.60(+2.87%) |
Apr 25, 2019 | 21.61 | 21.61 | 20.99 | 21.06 | 4,032,229 | -0.67(-3.08%) |
Apr 24, 2019 | 22.44 | 22.44 | 21.66 | 21.73 | 3,584,513 | -0.75(-3.34%) |
Apr 23, 2019 | 22.81 | 23.31 | 22.48 | 22.48 | 5,811,202 | -0.05(-0.20%) |
Apr 22, 2019 | 22.79 | 22.79 | 22.34 | 22.53 | 2,868,406 | -0.21(-0.93%) |
Apr 18, 2019 | 22.98 | 23.11 | 22.56 | 22.74 | 2,281,682 | -0.38(-1.62%) |
Apr 17, 2019 | 22.98 | 23.58 | 22.95 | 23.11 | 3,557,428 | +0.38(+1.65%) |
Apr 16, 2019 | 22.57 | 22.90 | 22.25 | 22.74 | 4,362,697 | +0.08(+0.36%) |
Apr 15, 2019 | 23.05 | 23.05 | 22.60 | 22.66 | 3,049,510 | -0.43(-1.86%) |
Apr 12, 2019 | 22.74 | 23.17 | 22.66 | 23.09 | 3,880,300 | +0.72(+3.23%) |
Apr 11, 2019 | 22.29 | 22.44 | 22.09 | 22.36 | 2,033,428 | -0.11(-0.49%) |
Apr 10, 2019 | 22.36 | 22.57 | 22.29 | 22.47 | 2,144,355 | +0.33(+1.49%) |
Apr 09, 2019 | 22.84 | 22.89 | 22.01 | 22.14 | 3,166,792 | -0.52(-2.30%) |
Apr 08, 2019 | 22.24 | 22.66 | 22.15 | 22.66 | 3,156,464 | +0.64(+2.91%) |
Apr 05, 2019 | 21.84 | 22.10 | 21.64 | 22.02 | 3,852,672 | +0.31(+1.43%) |
Apr 04, 2019 | 20.92 | 21.73 | 20.80 | 21.71 | 5,599,276 | +0.77(+3.67%) |
Apr 03, 2019 | 21.84 | 22.00 | 20.88 | 20.94 | 6,361,800 | -0.63(-2.93%) |
Apr 02, 2019 | 21.70 | 21.70 | 21.27 | 21.57 | 4,070,843 | -0.05(-0.25%) |
Apr 01, 2019 | 21.72 | 22.04 | 21.55 | 21.63 | 2,927,321 | +0.40(+1.90%) |
Mar 29, 2019 | 21.45 | 21.52 | 21.16 | 21.23 | 1,947,412 | +0.16(+0.78%) |
Mar 28, 2019 | 21.00 | 21.30 | 20.89 | 21.06 | 2,385,852 | +0.05(+0.22%) |
Mar 27, 2019 | 21.13 | 21.24 | 20.77 | 21.02 | 2,371,186 | -0.07(-0.35%) |
Mar 26, 2019 | 20.68 | 21.31 | 20.68 | 21.09 | 3,247,196 | +0.57(+2.77%) |
Mar 25, 2019 | 20.70 | 21.08 | 20.46 | 20.52 | 3,181,195 | -0.11(-0.53%) |
Mar 22, 2019 | 20.97 | 21.16 | 20.51 | 20.63 | 2,506,967 | -0.69(-3.22%) |
Mar 21, 2019 | 20.69 | 21.42 | 20.64 | 21.32 | 3,408,208 | +0.50(+2.42%) |
Mar 20, 2019 | 20.39 | 20.88 | 20.21 | 20.81 | 2,718,763 | +0.31(+1.52%) |
Mar 19, 2019 | 20.49 | 20.97 | 20.43 | 20.50 | 2,269,558 | +0.32(+1.59%) |
Mar 18, 2019 | 19.85 | 20.19 | 19.81 | 20.18 | 1,911,419 | +0.45(+2.27%) |
Mar 15, 2019 | 19.81 | 19.85 | 19.65 | 19.73 | 1,740,582 | -0.09(-0.46%) |
Mar 14, 2019 | 20.16 | 20.23 | 19.79 | 19.83 | 1,774,853 | -0.56(-2.74%) |
Mar 13, 2019 | 20.43 | 20.48 | 20.12 | 20.38 | 1,941,389 | +0.10(+0.50%) |
Mar 12, 2019 | 19.96 | 20.35 | 19.90 | 20.28 | 2,032,625 | +0.44(+2.21%) |
Mar 11, 2019 | 19.80 | 19.92 | 19.68 | 19.84 | 1,387,653 | +0.13(+0.65%) |
Mar 08, 2019 | 19.95 | 19.98 | 19.54 | 19.72 | 2,068,896 | -0.47(-2.31%) |
Mar 07, 2019 | 20.38 | 20.40 | 19.94 | 20.18 | 2,740,901 | -0.26(-1.25%) |
Mar 06, 2019 | 20.28 | 20.77 | 20.28 | 20.44 | 2,757,462 | +0.22(+1.08%) |
Mar 05, 2019 | 20.18 | 20.27 | 20.00 | 20.22 | 1,707,312 | +0.14(+0.68%) |
Mar 04, 2019 | 20.12 | 20.38 | 19.85 | 20.08 | 2,299,308 | +0.00(+0.00%) |
Mar 01, 2019 | 20.65 | 20.73 | 20.01 | 20.08 | 3,296,356 | -0.42(-2.05%) |
Feb 28, 2019 | 20.83 | 20.87 | 20.48 | 20.50 | 2,110,535 | -0.39(-1.88%) |
Feb 27, 2019 | 21.32 | 21.36 | 20.88 | 20.90 | 2,396,624 | -0.35(-1.63%) |
Feb 26, 2019 | 21.29 | 21.42 | 21.09 | 21.24 | 1,817,090 | -0.08(-0.39%) |
Feb 25, 2019 | 21.75 | 21.77 | 21.29 | 21.33 | 2,700,314 | -0.37(-1.73%) |
Feb 22, 2019 | 21.09 | 21.74 | 20.92 | 21.70 | 4,431,770 | +1.00(+4.86%) |
Feb 21, 2019 | 20.85 | 21.01 | 20.54 | 20.69 | 4,111,357 | -0.44(-2.07%) |
Feb 20, 2019 | 20.24 | 21.38 | 20.08 | 21.13 | 7,498,207 | +1.03(+5.14%) |
Feb 19, 2019 | 19.78 | 20.19 | 19.75 | 20.10 | 2,645,646 | +0.32(+1.62%) |
Feb 15, 2019 | 20.01 | 20.11 | 19.77 | 19.78 | 4,134,946 | +0.10(+0.51%) |
Feb 14, 2019 | 19.47 | 19.80 | 19.46 | 19.68 | 4,483,405 | +0.01(+0.05%) |
Feb 13, 2019 | 20.58 | 20.79 | 19.55 | 19.67 | 6,697,305 | -1.15(-5.53%) |
Feb 12, 2019 | 20.70 | 20.98 | 20.39 | 20.82 | 3,565,471 | +0.27(+1.29%) |
Feb 11, 2019 | 20.91 | 21.10 | 20.27 | 20.56 | 3,652,335 | -0.54(-2.56%) |
Feb 08, 2019 | 21.31 | 21.43 | 20.96 | 21.10 | 5,343,800 | -0.33(-1.54%) |
Feb 07, 2019 | 21.55 | 21.64 | 21.21 | 21.43 | 2,863,214 | -0.23(-1.05%) |
Feb 06, 2019 | 21.66 | 22.01 | 21.54 | 21.65 | 1,719,908 | -0.19(-0.88%) |
Feb 05, 2019 | 21.71 | 21.97 | 21.64 | 21.85 | 1,788,641 | +0.21(+0.97%) |
Feb 04, 2019 | 21.26 | 21.75 | 21.06 | 21.64 | 2,478,816 | +0.14(+0.64%) |
Feb 01, 2019 | 21.30 | 21.95 | 21.26 | 21.50 | 4,163,731 | -0.76(-3.41%) |
Jan 31, 2019 | 22.06 | 22.49 | 21.97 | 22.26 | 3,093,867 | +0.24(+1.08%) |
Jan 30, 2019 | 21.68 | 22.05 | 21.24 | 22.02 | 4,681,442 | +0.73(+3.43%) |
Jan 29, 2019 | 21.08 | 21.40 | 20.95 | 21.29 | 1,924,027 | +0.48(+2.33%) |
Jan 28, 2019 | 20.74 | 20.81 | 20.52 | 20.80 | 1,930,159 | -0.15(-0.70%) |
Jan 25, 2019 | 20.74 | 21.29 | 20.47 | 20.95 | 5,484,660 | +0.67(+3.29%) |
Jan 24, 2019 | 20.25 | 20.46 | 20.07 | 20.28 | 3,517,455 | +0.15(+0.73%) |
Jan 23, 2019 | 20.44 | 20.69 | 20.06 | 20.14 | 3,194,396 | -0.27(-1.34%) |
Jan 22, 2019 | 20.78 | 20.85 | 20.26 | 20.41 | 2,323,275 | -0.69(-3.25%) |
Jan 18, 2019 | 21.15 | 21.36 | 20.94 | 21.10 | 4,318,819 | +0.11(+0.52%) |
Jan 17, 2019 | 20.37 | 21.21 | 20.19 | 20.99 | 2,423,542 | +0.32(+1.55%) |
Jan 16, 2019 | 20.62 | 20.83 | 20.35 | 20.67 | 1,843,762 | +0.00(+0.00%) |
Jan 15, 2019 | 20.84 | 21.05 | 20.46 | 20.67 | 2,097,752 | -0.06(-0.31%) |
Jan 14, 2019 | 20.68 | 21.03 | 20.54 | 20.73 | 1,774,008 | -0.07(-0.35%) |
Jan 11, 2019 | 20.76 | 21.01 | 20.45 | 20.80 | 2,470,351 | -0.03(-0.13%) |
Jan 10, 2019 | 20.52 | 20.95 | 20.38 | 20.83 | 3,052,002 | -0.08(-0.39%) |
Jan 09, 2019 | 20.43 | 21.13 | 20.35 | 20.91 | 3,478,463 | +0.78(+3.86%) |
Jan 08, 2019 | 19.60 | 20.44 | 19.55 | 20.14 | 3,420,847 | +0.82(+4.26%) |
Jan 07, 2019 | 19.45 | 19.53 | 19.16 | 19.32 | 1,731,364 | +0.13(+0.67%) |
Jan 04, 2019 | 18.81 | 19.34 | 18.58 | 19.19 | 3,232,438 | +1.06(+5.85%) |
Jan 03, 2019 | 19.13 | 19.21 | 18.10 | 18.13 | 2,636,092 | -1.09(-5.66%) |
Jan 02, 2019 | 19.01 | 19.36 | 18.75 | 19.21 | 2,344,275 | -0.47(-2.37%) |
Dec 31, 2018 | 19.42 | 19.73 | 19.14 | 19.68 | 1,851,970 | +0.42(+2.18%) |
Dec 28, 2018 | 19.95 | 20.06 | 19.20 | 19.26 | 2,833,390 | -0.52(-2.63%) |
Dec 27, 2018 | 19.19 | 19.85 | 19.06 | 19.78 | 1,969,838 | +0.00(+0.00%) |
Dec 26, 2018 | 18.73 | 19.83 | 18.48 | 19.78 | 2,318,544 | +1.02(+5.46%) |
Dec 24, 2018 | 18.79 | 19.15 | 18.73 | 18.76 | 1,309,217 | -0.23(-1.20%) |
Dec 21, 2018 | 19.38 | 19.59 | 18.81 | 18.99 | 2,892,602 | -0.28(-1.47%) |
Dec 20, 2018 | 19.18 | 19.51 | 18.71 | 19.27 | 2,923,036 | +0.25(+1.30%) |
Dec 19, 2018 | 20.04 | 20.49 | 18.83 | 19.02 | 4,075,791 | -0.75(-3.79%) |
Dec 18, 2018 | 20.04 | 20.35 | 19.63 | 19.77 | 2,948,498 | -0.02(-0.09%) |
Dec 17, 2018 | 20.43 | 20.47 | 19.69 | 19.79 | 3,314,142 | -0.55(-2.70%) |
Dec 14, 2018 | 20.29 | 20.75 | 20.10 | 20.34 | 2,609,569 | -0.37(-1.77%) |
Dec 13, 2018 | 20.75 | 20.78 | 20.42 | 20.70 | 3,301,959 | +0.40(+1.98%) |
Dec 12, 2018 | 20.12 | 20.70 | 20.12 | 20.30 | 3,438,462 | +0.44(+2.19%) |
Dec 11, 2018 | 19.72 | 20.17 | 19.46 | 19.87 | 3,804,491 | +0.78(+4.09%) |
Dec 10, 2018 | 19.45 | 19.75 | 18.62 | 19.09 | 3,620,169 | -0.38(-1.96%) |
Dec 07, 2018 | 19.83 | 20.40 | 19.43 | 19.47 | 3,694,456 | +0.05(+0.28%) |
Dec 06, 2018 | 19.69 | 19.80 | 18.97 | 19.41 | 5,005,545 | -0.30(-1.52%) |
Dec 04, 2018 | 19.84 | 20.19 | 19.58 | 19.71 | 4,844,917 | +0.34(+1.73%) |
Dec 03, 2018 | 19.20 | 19.69 | 18.83 | 19.38 | 3,637,411 | +0.95(+5.17%) |
Nov 30, 2018 | 17.95 | 18.53 | 17.88 | 18.42 | 2,690,763 | +0.19(+1.04%) |
Nov 29, 2018 | 18.57 | 18.84 | 18.15 | 18.23 | 3,483,396 | -0.44(-2.33%) |
Nov 28, 2018 | 17.67 | 18.70 | 17.54 | 18.67 | 3,719,717 | +1.05(+5.98%) |
Nov 27, 2018 | 17.87 | 17.87 | 17.01 | 17.62 | 6,294,291 | -0.58(-3.19%) |
Nov 26, 2018 | 18.30 | 18.54 | 18.14 | 18.20 | 2,425,237 | -0.13(-0.69%) |
Nov 23, 2018 | 18.59 | 18.64 | 18.04 | 18.32 | 1,215,361 | -0.72(-3.77%) |
Nov 21, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.47(+2.54%) | |
Nov 20, 2018 | 18.98 | 19.02 | 18.18 | 18.57 | 3,058,401 | -0.93(-4.79%) |
Nov 19, 2018 | 19.90 | 19.96 | 19.33 | 19.50 | 2,099,575 | -0.40(-2.01%) |
Nov 16, 2018 | 20.08 | 20.24 | 19.53 | 19.90 | 2,648,452 | -0.10(-0.50%) |
Nov 15, 2018 | 19.26 | 20.31 | 18.98 | 20.00 | 5,065,675 | +0.83(+4.31%) |
Nov 14, 2018 | 18.72 | 19.53 | 18.72 | 19.18 | 3,289,090 | +0.34(+1.78%) |
Nov 13, 2018 | 18.62 | 19.50 | 18.60 | 18.84 | 2,676,642 | +0.13(+0.68%) |
Nov 12, 2018 | 18.95 | 19.08 | 18.51 | 18.71 | 2,534,678 | -0.19(-1.01%) |
Nov 09, 2018 | 18.47 | 19.07 | 18.08 | 18.90 | 4,421,138 | -0.25(-1.33%) |
Nov 08, 2018 | 19.62 | 19.74 | 18.93 | 19.16 | 2,894,476 | -0.56(-2.85%) |
Nov 07, 2018 | 19.38 | 19.78 | 19.21 | 19.72 | 2,447,635 | +0.61(+3.18%) |
Nov 06, 2018 | 19.10 | 19.46 | 18.83 | 19.11 | 2,125,620 | -0.09(-0.47%) |
Nov 05, 2018 | 19.47 | 19.69 | 19.00 | 19.20 | 2,063,608 | -0.06(-0.33%) |
Nov 02, 2018 | 19.88 | 19.88 | 18.89 | 19.27 | 4,375,741 | -0.11(-0.56%) |
Nov 01, 2018 | 19.00 | 19.54 | 18.60 | 19.38 | 4,754,864 | +0.62(+3.29%) |
Oct 31, 2018 | 17.65 | 18.78 | 17.62 | 18.76 | 6,559,345 | +1.29(+7.38%) |
Oct 30, 2018 | 16.84 | 17.48 | 16.63 | 17.47 | 4,207,694 | +0.52(+3.05%) |
Oct 29, 2018 | 17.35 | 17.69 | 16.67 | 16.95 | 3,817,095 | -0.21(-1.22%) |
Oct 26, 2018 | 16.93 | 17.39 | 16.49 | 17.16 | 4,386,760 | -0.10(-0.58%) |
Oct 25, 2018 | 18.50 | 18.50 | 17.12 | 17.26 | 9,285,191 | -1.39(-7.45%) |
Oct 24, 2018 | 19.90 | 20.21 | 18.61 | 18.65 | 5,120,287 | -1.27(-6.38%) |
Oct 23, 2018 | 20.81 | 20.93 | 19.71 | 19.92 | 5,653,493 | -1.42(-6.64%) |
Oct 22, 2018 | 21.25 | 21.45 | 20.85 | 21.34 | 2,702,232 | +0.15(+0.69%) |
Oct 19, 2018 | 21.35 | 21.56 | 21.10 | 21.19 | 2,508,404 | -0.11(-0.51%) |
Oct 18, 2018 | 21.36 | 21.66 | 21.20 | 21.30 | 3,440,457 | -0.32(-1.47%) |
Oct 17, 2018 | 22.02 | 22.04 | 21.49 | 21.62 | 1,992,094 | -0.44(-1.98%) |
Oct 16, 2018 | 21.61 | 22.09 | 21.37 | 22.05 | 2,660,790 | +0.58(+2.70%) |
Oct 15, 2018 | 21.44 | 21.86 | 21.29 | 21.47 | 4,315,099 | +0.39(+1.85%) |
Oct 12, 2018 | 21.69 | 21.85 | 20.94 | 21.08 | 3,836,487 | -0.21(-0.98%) |
Oct 11, 2018 | 20.33 | 21.50 | 20.06 | 21.29 | 5,569,413 | +0.83(+4.08%) |
Oct 10, 2018 | 21.49 | 21.49 | 20.31 | 20.46 | 5,302,022 | -1.13(-5.21%) |
Oct 09, 2018 | 21.78 | 21.89 | 21.05 | 21.58 | 2,747,869 | -0.11(-0.50%) |
Oct 08, 2018 | 21.56 | 21.94 | 21.23 | 21.69 | 2,089,202 | -0.11(-0.50%) |
Oct 05, 2018 | 21.25 | 21.86 | 21.04 | 21.80 | 4,866,734 | +0.42(+1.95%) |
Oct 04, 2018 | 22.22 | 22.24 | 21.25 | 21.38 | 3,400,713 | -0.70(-3.16%) |
Oct 03, 2018 | 22.23 | 22.45 | 21.94 | 22.08 | 3,864,761 | -0.06(-0.29%) |
Oct 02, 2018 | 22.65 | 22.99 | 22.09 | 22.14 | 3,889,146 | -0.47(-2.09%) |
Oct 01, 2018 | 22.10 | 22.70 | 22.08 | 22.62 | 3,277,005 | +0.74(+3.40%) |
Sep 28, 2018 | 21.93 | 22.34 | 21.81 | 21.87 | 3,612,697 | +0.11(+0.50%) |
Sep 27, 2018 | 21.64 | 21.99 | 21.23 | 21.76 | 2,800,210 | -0.09(-0.42%) |
Sep 26, 2018 | 21.84 | 22.39 | 21.76 | 21.85 | 3,368,870 | -0.57(-2.55%) |
Sep 25, 2018 | 22.72 | 22.87 | 22.25 | 22.43 | 2,852,850 | +0.01(+0.04%) |
Sep 24, 2018 | 23.31 | 23.41 | 22.39 | 22.42 | 3,286,400 | -0.77(-3.33%) |
Sep 21, 2018 | 22.89 | 23.43 | 22.82 | 23.19 | 3,104,185 | +0.43(+1.87%) |
Sep 20, 2018 | 22.86 | 23.03 | 22.38 | 22.76 | 3,137,448 | +0.35(+1.58%) |
Sep 19, 2018 | 22.49 | 22.78 | 22.31 | 22.41 | 2,955,207 | +0.30(+1.35%) |
Sep 18, 2018 | 21.77 | 22.21 | 21.51 | 22.11 | 2,811,568 | +0.67(+3.13%) |
Sep 17, 2018 | 21.32 | 21.64 | 21.25 | 21.44 | 1,958,094 | +0.15(+0.73%) |
Sep 14, 2018 | 21.11 | 21.57 | 21.06 | 21.28 | 2,776,048 | +0.25(+1.21%) |
Sep 13, 2018 | 21.13 | 21.23 | 20.67 | 21.03 | 3,513,561 | +0.26(+1.27%) |
Sep 12, 2018 | 20.21 | 20.93 | 20.00 | 20.76 | 3,925,685 | +0.80(+3.99%) |
Sep 11, 2018 | 19.55 | 20.00 | 19.23 | 19.97 | 3,509,034 | +0.19(+0.96%) |
Sep 10, 2018 | 19.83 | 20.15 | 19.72 | 19.78 | 1,661,658 | -0.07(-0.37%) |
Sep 07, 2018 | 19.80 | 20.00 | 19.49 | 19.85 | 1,997,526 | -0.19(-0.95%) |
Sep 06, 2018 | 20.15 | 20.63 | 19.95 | 20.04 | 1,694,126 | -0.11(-0.54%) |
Sep 05, 2018 | 20.16 | 20.20 | 19.72 | 20.15 | 1,753,833 | -0.04(-0.18%) |
Sep 04, 2018 | 19.75 | 20.22 | 19.73 | 20.19 | 3,793,585 | -0.41(-1.98%) |
Aug 31, 2018 | 20.59 | 20.59 | 20.59 | 0 | -0.39(-1.86%) | |
Aug 30, 2018 | 21.29 | 21.41 | 20.86 | 20.98 | 1,794,572 | -0.55(-2.57%) |
Aug 29, 2018 | 21.71 | 21.74 | 21.40 | 21.53 | 1,858,386 | -0.14(-0.67%) |
Aug 28, 2018 | 21.86 | 22.31 | 21.65 | 21.68 | 2,008,199 | +0.19(+0.88%) |
Aug 27, 2018 | 20.74 | 21.60 | 20.70 | 21.49 | 1,801,306 | +0.80(+3.85%) |
Aug 24, 2018 | 20.63 | 20.86 | 20.47 | 20.69 | 2,023,587 | +0.36(+1.78%) |
Aug 23, 2018 | 20.58 | 20.67 | 20.22 | 20.33 | 1,740,407 | -0.61(-2.90%) |
Aug 22, 2018 | 20.66 | 20.97 | 20.57 | 20.94 | 1,685,887 | +0.44(+2.17%) |
Aug 21, 2018 | 20.55 | 20.87 | 20.47 | 20.49 | 2,010,064 | -0.10(-0.48%) |
Aug 20, 2018 | 20.78 | 20.93 | 20.50 | 20.59 | 3,389,163 | -0.04(-0.18%) |
Aug 17, 2018 | 20.37 | 20.63 | 20.12 | 20.63 | 2,244,222 | +0.32(+1.56%) |
Aug 16, 2018 | 20.47 | 20.61 | 20.20 | 20.31 | 2,392,693 | +0.24(+1.17%) |
Aug 15, 2018 | 20.96 | 20.97 | 19.59 | 20.08 | 3,547,350 | -1.52(-7.04%) |
Aug 14, 2018 | 21.82 | 21.84 | 21.30 | 21.60 | 1,595,913 | -0.09(-0.42%) |
Aug 13, 2018 | 22.14 | 22.39 | 21.58 | 21.69 | 1,840,422 | -0.34(-1.56%) |
Aug 10, 2018 | 22.09 | 22.30 | 21.95 | 22.03 | 1,741,996 | -0.52(-2.29%) |
Aug 09, 2018 | 22.78 | 22.85 | 22.50 | 22.55 | 1,357,117 | -0.13(-0.56%) |
Aug 08, 2018 | 22.50 | 22.76 | 22.29 | 22.68 | 1,214,091 | +0.28(+1.25%) |
Aug 07, 2018 | 22.80 | 23.19 | 22.36 | 22.39 | 2,227,069 | +0.15(+0.69%) |
Aug 06, 2018 | 22.14 | 22.46 | 22.02 | 22.24 | 917,037 | -0.27(-1.21%) |
Aug 03, 2018 | 22.46 | 22.77 | 22.34 | 22.51 | 2,351,447 | +0.02(+0.08%) |
Aug 02, 2018 | 22.17 | 22.52 | 21.93 | 22.49 | 2,565,386 | -0.05(-0.20%) |
Aug 01, 2018 | 23.12 | 23.13 | 22.53 | 22.54 | 2,915,792 | -1.03(-4.38%) |
Jul 31, 2018 | 23.12 | 23.71 | 23.02 | 23.57 | 2,673,701 | +0.62(+2.68%) |
Jul 30, 2018 | 23.62 | 23.62 | 22.94 | 22.96 | 2,078,657 | -0.53(-2.24%) |
Jul 27, 2018 | 23.75 | 23.91 | 23.38 | 23.48 | 3,637,046 | -0.20(-0.84%) |
Jul 26, 2018 | 22.73 | 23.83 | 22.41 | 23.68 | 6,026,306 | +1.03(+4.56%) |
Jul 25, 2018 | 22.65 | 22.78 | 22.11 | 22.65 | 4,243,872 | +0.12(+0.52%) |
Jul 24, 2018 | 22.97 | 23.35 | 22.41 | 22.53 | 3,335,348 | +0.36(+1.63%) |
Jul 23, 2018 | 22.27 | 21.90 | 22.17 | 3,339,778 | +0.08(+0.37%) | |
Jul 20, 2018 | 22.13 | 22.26 | 21.99 | 22.09 | 2,238,437 | +0.20(+0.91%) |
Jul 19, 2018 | 22.14 | 22.14 | 21.74 | 21.89 | 3,438,818 | -0.79(-3.47%) |
Jul 18, 2018 | 22.22 | 22.80 | 22.00 | 22.68 | 3,738,562 | +0.53(+2.37%) |
Jul 17, 2018 | 21.99 | 22.21 | 21.88 | 22.15 | 1,326,176 | +0.13(+0.58%) |
Jul 16, 2018 | 22.14 | 22.17 | 21.80 | 22.02 | 2,808,788 | -0.28(-1.26%) |
Jul 13, 2018 | 22.07 | 22.37 | 22.03 | 22.30 | 2,415,919 | +0.06(+0.29%) |
Jul 12, 2018 | 22.09 | 22.25 | 21.74 | 22.24 | 2,836,357 | +0.45(+2.08%) |
Jul 11, 2018 | 22.05 | 22.21 | 21.69 | 21.79 | 4,932,148 | -1.18(-5.13%) |
Jul 10, 2018 | 22.98 | 23.05 | 22.69 | 22.97 | 2,625,892 | -0.14(-0.63%) |
Jul 09, 2018 | 22.97 | 23.25 | 22.89 | 23.11 | 2,570,615 | +0.45(+2.00%) |
Jul 06, 2018 | 22.26 | 22.72 | 22.17 | 22.66 | 3,105,196 | +0.23(+1.01%) |
Jul 05, 2018 | 22.24 | 22.45 | 22.11 | 22.43 | 2,355,448 | +0.38(+1.73%) |
Jul 03, 2018 | 22.05 | 22.05 | 22.05 | 0 | -0.23(-1.02%) |