Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.33 | 24.48 | 24.08 | 24.21 | 2,530,862 | -0.12(-0.49%) |
Apr 29, 2019 | 24.27 | 24.39 | 24.11 | 24.33 | 3,110,752 | +0.09(+0.37%) |
Apr 26, 2019 | 24.13 | 24.27 | 24.05 | 24.24 | 2,483,200 | +0.11(+0.46%) |
Apr 25, 2019 | 24.24 | 24.33 | 23.97 | 24.13 | 3,485,448 | -0.12(-0.49%) |
Apr 24, 2019 | 24.28 | 24.43 | 24.14 | 24.25 | 2,914,100 | -0.04(-0.16%) |
Apr 23, 2019 | 24.32 | 24.49 | 23.95 | 24.29 | 5,963,109 | +0.03(+0.12%) |
Apr 22, 2019 | 24.25 | 24.42 | 24.05 | 24.26 | 4,023,991 | -0.14(-0.57%) |
Apr 18, 2019 | 24.55 | 24.56 | 24.06 | 24.40 | 4,528,500 | -0.07(-0.29%) |
Apr 17, 2019 | 24.47 | 24.77 | 24.33 | 24.47 | 6,020,523 | +0.17(+0.70%) |
Apr 16, 2019 | 24.50 | 24.54 | 24.13 | 24.30 | 4,998,061 | -0.11(-0.45%) |
Apr 15, 2019 | 23.99 | 24.50 | 23.99 | 24.41 | 4,022,004 | +0.45(+1.88%) |
Apr 12, 2019 | 24.00 | 24.03 | 23.80 | 23.96 | 3,912,400 | +0.06(+0.25%) |
Apr 11, 2019 | 23.80 | 23.98 | 23.72 | 23.90 | 2,283,252 | +0.16(+0.67%) |
Apr 10, 2019 | 23.87 | 24.12 | 23.52 | 23.74 | 4,325,908 | -0.14(-0.59%) |
Apr 09, 2019 | 24.07 | 24.24 | 23.82 | 23.88 | 4,925,188 | -0.36(-1.49%) |
Apr 08, 2019 | 23.71 | 24.77 | 23.65 | 24.24 | 11,612,976 | +1.25(+5.44%) |
Apr 05, 2019 | 23.06 | 23.32 | 22.93 | 22.99 | 3,999,700 | -0.05(-0.22%) |
Apr 04, 2019 | 23.43 | 23.50 | 22.77 | 23.04 | 4,393,750 | -0.29(-1.24%) |
Apr 03, 2019 | 23.30 | 23.53 | 23.25 | 23.33 | 6,957,862 | +0.18(+0.78%) |
Apr 02, 2019 | 23.22 | 23.25 | 23.04 | 23.15 | 3,599,267 | -0.04(-0.17%) |
Apr 01, 2019 | 23.10 | 23.27 | 22.99 | 23.19 | 4,285,781 | +0.20(+0.87%) |
Mar 29, 2019 | 23.07 | 23.12 | 22.87 | 22.99 | 4,312,400 | +0.05(+0.22%) |
Mar 28, 2019 | 22.84 | 23.04 | 22.50 | 22.94 | 2,237,152 | +0.10(+0.44%) |
Mar 27, 2019 | 23.19 | 23.26 | 22.70 | 22.84 | 3,189,161 | -0.39(-1.68%) |
Mar 26, 2019 | 23.04 | 23.27 | 23.01 | 23.23 | 2,506,629 | +0.35(+1.53%) |
Mar 25, 2019 | 22.83 | 22.93 | 22.45 | 22.88 | 3,268,210 | +0.02(+0.09%) |
Mar 22, 2019 | 23.50 | 23.57 | 22.83 | 22.86 | 3,580,900 | -0.73(-3.09%) |
Mar 21, 2019 | 23.10 | 23.64 | 23.03 | 23.59 | 3,109,760 | +0.45(+1.94%) |
Mar 20, 2019 | 23.19 | 23.28 | 22.87 | 23.14 | 2,801,134 | -0.07(-0.30%) |
Mar 19, 2019 | 23.23 | 23.35 | 23.06 | 23.21 | 3,299,713 | +0.14(+0.61%) |
Mar 18, 2019 | 23.02 | 23.36 | 22.98 | 23.07 | 3,371,654 | +0.05(+0.22%) |
Mar 15, 2019 | 23.00 | 23.21 | 22.84 | 23.02 | 6,255,000 | +0.09(+0.39%) |
Mar 14, 2019 | 22.54 | 23.25 | 22.45 | 22.93 | 4,309,279 | -0.02(-0.09%) |
Mar 13, 2019 | 22.49 | 23.08 | 22.46 | 22.95 | 5,489,278 | +0.49(+2.18%) |
Mar 12, 2019 | 22.36 | 22.61 | 22.32 | 22.46 | 3,749,702 | +0.08(+0.36%) |
Mar 11, 2019 | 21.98 | 22.51 | 21.98 | 22.38 | 5,087,097 | +0.43(+1.96%) |
Mar 08, 2019 | 21.63 | 21.96 | 21.50 | 21.95 | 4,091,300 | +0.06(+0.27%) |
Mar 07, 2019 | 21.90 | 21.98 | 21.62 | 21.89 | 3,369,938 | -0.08(-0.36%) |
Mar 06, 2019 | 22.15 | 22.19 | 21.86 | 21.97 | 2,115,909 | -0.17(-0.77%) |
Mar 05, 2019 | 22.04 | 22.18 | 21.80 | 22.14 | 4,855,308 | +0.05(+0.23%) |
Mar 04, 2019 | 22.59 | 22.72 | 22.00 | 22.09 | 5,663,478 | -0.44(-1.95%) |
Mar 01, 2019 | 22.61 | 22.74 | 22.35 | 22.53 | 4,377,000 | +0.04(+0.18%) |
Feb 28, 2019 | 22.64 | 22.69 | 22.42 | 22.49 | 4,555,509 | -0.16(-0.71%) |
Feb 27, 2019 | 22.65 | 22.79 | 22.56 | 22.65 | 2,852,831 | -0.14(-0.61%) |
Feb 26, 2019 | 22.60 | 22.89 | 22.59 | 22.79 | 3,928,296 | +0.15(+0.66%) |
Feb 25, 2019 | 22.81 | 22.94 | 22.48 | 22.64 | 4,580,459 | -0.03(-0.13%) |
Feb 22, 2019 | 22.54 | 22.73 | 22.46 | 22.67 | 2,908,500 | +0.33(+1.48%) |
Feb 21, 2019 | 22.36 | 22.58 | 22.28 | 22.34 | 3,125,810 | -0.13(-0.58%) |
Feb 20, 2019 | 22.91 | 22.97 | 22.41 | 22.47 | 5,350,200 | -0.52(-2.26%) |
Feb 19, 2019 | 23.08 | 23.21 | 22.98 | 22.99 | 3,175,485 | -0.16(-0.69%) |
Feb 15, 2019 | 23.29 | 23.32 | 23.03 | 23.15 | 4,663,300 | +0.09(+0.39%) |
Feb 14, 2019 | 22.98 | 23.24 | 22.81 | 23.06 | 2,599,742 | +0.04(+0.17%) |
Feb 13, 2019 | 23.47 | 23.52 | 23.00 | 23.02 | 4,139,170 | -0.39(-1.67%) |
Feb 12, 2019 | 22.69 | 23.45 | 22.56 | 23.41 | 7,022,653 | +0.99(+4.42%) |
Feb 11, 2019 | 22.72 | 22.84 | 22.40 | 22.42 | 5,205,179 | -0.24(-1.06%) |
Feb 08, 2019 | 22.36 | 22.73 | 22.23 | 22.66 | 8,591,900 | +0.10(+0.44%) |
Feb 07, 2019 | 22.74 | 22.74 | 22.27 | 22.56 | 3,362,041 | -0.34(-1.48%) |
Feb 06, 2019 | 22.84 | 23.09 | 22.77 | 22.90 | 6,263,689 | +0.10(+0.44%) |
Feb 05, 2019 | 23.03 | 23.20 | 22.75 | 22.80 | 5,573,399 | -0.22(-0.96%) |
Feb 04, 2019 | 23.25 | 23.38 | 22.98 | 23.02 | 10,344,269 | +0.11(+0.48%) |
Feb 01, 2019 | 22.48 | 24.05 | 21.89 | 22.91 | 25,017,600 | +1.89(+8.99%) |
Jan 31, 2019 | 20.81 | 21.05 | 20.71 | 21.02 | 7,912,955 | +0.20(+0.96%) |
Jan 30, 2019 | 20.56 | 20.88 | 20.36 | 20.82 | 3,705,186 | +0.40(+1.96%) |
Jan 29, 2019 | 20.67 | 20.95 | 20.35 | 20.42 | 3,255,708 | -0.43(-2.06%) |
Jan 28, 2019 | 20.17 | 20.90 | 20.02 | 20.85 | 11,690,664 | +0.47(+2.31%) |
Jan 25, 2019 | 20.21 | 20.46 | 20.04 | 20.38 | 7,085,300 | +0.35(+1.75%) |
Jan 24, 2019 | 19.93 | 20.31 | 19.86 | 20.03 | 6,389,136 | +0.25(+1.26%) |
Jan 23, 2019 | 19.84 | 20.20 | 19.45 | 19.78 | 4,340,935 | -0.02(-0.10%) |
Jan 22, 2019 | 19.94 | 19.98 | 19.59 | 19.80 | 6,534,124 | -0.31(-1.54%) |
Jan 18, 2019 | 20.17 | 20.43 | 19.99 | 20.11 | 9,252,700 | +0.10(+0.50%) |
Jan 17, 2019 | 19.60 | 20.10 | 19.59 | 20.01 | 4,243,552 | +0.27(+1.37%) |
Jan 16, 2019 | 19.77 | 20.00 | 19.59 | 19.74 | 3,983,005 | +0.03(+0.15%) |
Jan 15, 2019 | 19.40 | 19.86 | 19.29 | 19.71 | 6,563,803 | +0.39(+2.02%) |
Jan 14, 2019 | 19.75 | 19.96 | 19.23 | 19.32 | 7,277,902 | -0.56(-2.82%) |
Jan 11, 2019 | 19.84 | 20.02 | 19.69 | 19.88 | 3,499,800 | -0.19(-0.95%) |
Jan 10, 2019 | 19.78 | 20.15 | 19.67 | 20.07 | 5,923,501 | +0.14(+0.70%) |
Jan 09, 2019 | 19.71 | 20.03 | 19.55 | 19.93 | 5,540,475 | +0.35(+1.79%) |
Jan 08, 2019 | 19.48 | 19.85 | 19.46 | 19.58 | 6,360,960 | +0.25(+1.29%) |
Jan 07, 2019 | 19.39 | 19.69 | 19.12 | 19.33 | 7,645,949 | -0.03(-0.15%) |
Jan 04, 2019 | 18.87 | 19.54 | 18.77 | 19.36 | 6,700,700 | +0.78(+4.20%) |
Jan 03, 2019 | 18.77 | 18.90 | 18.32 | 18.58 | 6,804,384 | -0.36(-1.90%) |
Jan 02, 2019 | 18.45 | 19.11 | 18.36 | 18.94 | 4,302,965 | +0.05(+0.24%) |
Dec 31, 2018 | 18.61 | 18.98 | 18.60 | 18.89 | 4,919,300 | +0.34(+1.80%) |
Dec 28, 2018 | 18.62 | 18.91 | 18.42 | 18.56 | 4,376,200 | -0.05(-0.27%) |
Dec 27, 2018 | 18.24 | 18.62 | 17.84 | 18.61 | 6,362,418 | +0.10(+0.54%) |
Dec 26, 2018 | 18.07 | 18.51 | 17.43 | 18.51 | 5,372,377 | +0.55(+3.06%) |
Dec 24, 2018 | 18.40 | 18.48 | 17.88 | 17.96 | 3,795,300 | -0.48(-2.60%) |
Dec 21, 2018 | 19.57 | 19.97 | 18.37 | 18.44 | 17,071,700 | -1.12(-5.73%) |
Dec 20, 2018 | 20.37 | 20.39 | 19.20 | 19.56 | 5,760,390 | -0.87(-4.26%) |
Dec 19, 2018 | 20.65 | 21.23 | 20.28 | 20.43 | 5,525,881 | -0.29(-1.40%) |
Dec 18, 2018 | 20.84 | 21.01 | 20.58 | 20.72 | 6,065,335 | +0.07(+0.34%) |
Dec 17, 2018 | 21.42 | 21.53 | 20.49 | 20.65 | 5,502,711 | -0.92(-4.27%) |
Dec 14, 2018 | 22.23 | 22.46 | 21.02 | 21.57 | 7,649,800 | -0.91(-4.05%) |
Dec 13, 2018 | 22.82 | 22.90 | 22.40 | 22.48 | 4,577,015 | -0.27(-1.19%) |
Dec 12, 2018 | 22.65 | 23.23 | 22.57 | 22.75 | 7,341,534 | +0.47(+2.11%) |
Dec 11, 2018 | 22.26 | 22.61 | 22.04 | 22.28 | 3,816,436 | +0.20(+0.91%) |
Dec 10, 2018 | 21.86 | 22.15 | 21.60 | 22.08 | 4,677,348 | +0.30(+1.38%) |
Dec 07, 2018 | 22.31 | 22.48 | 21.61 | 21.78 | 5,575,700 | -0.53(-2.38%) |
Dec 06, 2018 | 21.53 | 22.34 | 21.43 | 22.31 | 6,228,362 | +0.35(+1.59%) |
Dec 04, 2018 | 22.36 | 22.71 | 21.88 | 21.96 | 9,511,900 | -0.40(-1.79%) |
Dec 03, 2018 | 22.45 | 22.52 | 22.06 | 22.36 | 4,908,132 | +0.25(+1.13%) |
Nov 30, 2018 | 22.57 | 22.59 | 21.89 | 22.11 | 5,928,600 | -0.47(-2.08%) |
Nov 29, 2018 | 22.33 | 22.78 | 22.14 | 22.58 | 6,352,706 | +0.08(+0.36%) |
Nov 28, 2018 | 21.91 | 22.51 | 21.86 | 22.50 | 3,869,538 | +0.65(+2.97%) |
Nov 27, 2018 | 21.93 | 22.01 | 21.67 | 21.85 | 4,023,223 | -0.24(-1.09%) |
Nov 26, 2018 | 21.95 | 22.14 | 21.73 | 22.09 | 3,414,039 | +0.39(+1.80%) |
Nov 23, 2018 | 21.30 | 21.94 | 21.26 | 21.70 | 1,485,300 | +0.18(+0.84%) |
Nov 21, 2018 | 21.52 | 21.52 | 21.52 | 0 | -0.09(-0.42%) | |
Nov 20, 2018 | 21.88 | 22.26 | 21.42 | 21.61 | 5,154,880 | -0.65(-2.92%) |
Nov 19, 2018 | 23.10 | 23.23 | 22.20 | 22.26 | 5,648,443 | -0.83(-3.59%) |
Nov 16, 2018 | 23.14 | 23.31 | 22.61 | 23.09 | 5,147,800 | -0.23(-0.99%) |
Nov 15, 2018 | 22.32 | 23.66 | 22.13 | 23.32 | 11,480,605 | +0.96(+4.29%) |
Nov 14, 2018 | 22.16 | 22.36 | 21.89 | 22.36 | 10,386,878 | +0.51(+2.33%) |
Nov 13, 2018 | 21.93 | 22.12 | 21.70 | 21.85 | 8,831,664 | +0.02(+0.09%) |
Nov 12, 2018 | 22.33 | 22.33 | 21.71 | 21.83 | 9,258,349 | -0.42(-1.89%) |
Nov 09, 2018 | 22.21 | 22.35 | 21.63 | 22.25 | 18,972,400 | -0.14(-0.63%) |
Nov 08, 2018 | 22.67 | 23.03 | 22.22 | 22.39 | 14,479,883 | -0.42(-1.84%) |
Nov 07, 2018 | 22.64 | 22.93 | 22.13 | 22.81 | 12,238,982 | +0.27(+1.20%) |
Nov 06, 2018 | 20.35 | 23.57 | 20.26 | 22.54 | 30,736,944 | +2.52(+12.59%) |
Nov 05, 2018 | 19.62 | 20.11 | 19.45 | 20.02 | 13,281,692 | +0.52(+2.67%) |
Nov 02, 2018 | 20.40 | 20.60 | 19.50 | 19.50 | 21,567,600 | +0.77(+4.11%) |
Nov 01, 2018 | 18.13 | 18.75 | 17.93 | 18.73 | 10,907,977 | +0.58(+3.20%) |
Oct 31, 2018 | 17.85 | 18.19 | 17.66 | 18.15 | 21,449,192 | +0.47(+2.66%) |
Oct 30, 2018 | 18.05 | 18.28 | 17.49 | 17.68 | 19,702,972 | -0.32(-1.78%) |
Oct 29, 2018 | 19.00 | 19.07 | 17.82 | 18.00 | 9,837,965 | -0.65(-3.49%) |
Oct 26, 2018 | 18.41 | 18.83 | 18.30 | 18.65 | 7,618,900 | -0.34(-1.79%) |
Oct 25, 2018 | 18.89 | 19.05 | 18.73 | 18.99 | 5,491,381 | +0.41(+2.21%) |
Oct 24, 2018 | 19.51 | 19.57 | 18.56 | 18.58 | 7,352,306 | -0.90(-4.62%) |
Oct 23, 2018 | 19.43 | 19.61 | 19.15 | 19.48 | 4,343,560 | -0.20(-1.02%) |
Oct 22, 2018 | 19.77 | 19.91 | 19.64 | 19.68 | 5,929,704 | +0.01(+0.05%) |
Oct 19, 2018 | 19.87 | 20.10 | 19.54 | 19.67 | 6,400,300 | -0.30(-1.50%) |
Oct 18, 2018 | 20.48 | 20.75 | 19.94 | 19.97 | 7,947,816 | -0.60(-2.92%) |
Oct 17, 2018 | 20.56 | 20.70 | 20.28 | 20.57 | 4,351,837 | -0.09(-0.44%) |
Oct 16, 2018 | 20.24 | 20.70 | 19.82 | 20.66 | 11,458,495 | +0.88(+4.45%) |
Oct 15, 2018 | 19.54 | 20.02 | 19.47 | 19.78 | 7,616,012 | +0.19(+0.97%) |
Oct 12, 2018 | 19.77 | 19.79 | 19.21 | 19.59 | 8,707,000 | +0.13(+0.67%) |
Oct 11, 2018 | 19.87 | 20.10 | 19.40 | 19.46 | 10,047,037 | -0.44(-2.21%) |
Oct 10, 2018 | 19.98 | 20.18 | 19.88 | 19.90 | 7,320,729 | -0.01(-0.05%) |
Oct 09, 2018 | 20.36 | 20.44 | 19.82 | 19.91 | 6,108,472 | -0.43(-2.11%) |
Oct 08, 2018 | 20.04 | 20.39 | 19.86 | 20.34 | 6,954,611 | +0.30(+1.50%) |
Oct 05, 2018 | 20.39 | 20.44 | 19.86 | 20.04 | 7,390,200 | -0.38(-1.86%) |
Oct 04, 2018 | 20.64 | 20.71 | 20.30 | 20.42 | 7,405,870 | -0.27(-1.30%) |
Oct 03, 2018 | 20.57 | 20.83 | 20.46 | 20.69 | 5,850,959 | +0.13(+0.63%) |
Oct 02, 2018 | 20.74 | 20.88 | 20.47 | 20.56 | 5,304,199 | -0.23(-1.11%) |
Oct 01, 2018 | 21.40 | 21.48 | 20.75 | 20.79 | 5,154,431 | -0.49(-2.30%) |
Sep 28, 2018 | 21.23 | 21.34 | 21.10 | 21.28 | 5,210,500 | +0.02(+0.09%) |
Sep 27, 2018 | 21.06 | 21.47 | 20.97 | 21.26 | 6,072,973 | +0.23(+1.09%) |
Sep 26, 2018 | 21.26 | 21.39 | 20.92 | 21.03 | 5,956,099 | -0.17(-0.80%) |
Sep 25, 2018 | 21.83 | 21.90 | 21.15 | 21.20 | 16,149,294 | -0.49(-2.26%) |
Sep 24, 2018 | 22.00 | 22.15 | 21.37 | 21.69 | 22,552,140 | +0.79(+3.78%) |
Sep 21, 2018 | 20.86 | 21.04 | 20.74 | 20.90 | 11,097,600 | +0.20(+0.97%) |
Sep 20, 2018 | 20.75 | 20.78 | 20.56 | 20.70 | 3,281,738 | +0.03(+0.15%) |
Sep 19, 2018 | 20.65 | 20.76 | 20.48 | 20.67 | 4,898,268 | +0.02(+0.10%) |
Sep 18, 2018 | 19.92 | 20.74 | 19.84 | 20.65 | 9,765,739 | +0.85(+4.29%) |
Sep 17, 2018 | 20.06 | 20.13 | 19.73 | 19.80 | 3,609,937 | -0.23(-1.15%) |
Sep 14, 2018 | 20.06 | 20.12 | 19.86 | 20.03 | 3,578,100 | -0.01(-0.05%) |
Sep 13, 2018 | 20.15 | 20.31 | 19.99 | 20.04 | 4,063,829 | -0.06(-0.30%) |
Sep 12, 2018 | 19.93 | 20.15 | 19.83 | 20.10 | 4,741,061 | +0.09(+0.45%) |
Sep 11, 2018 | 19.83 | 20.11 | 19.64 | 20.01 | 5,797,605 | +0.12(+0.60%) |
Sep 10, 2018 | 19.93 | 20.03 | 19.72 | 19.89 | 4,490,038 | +0.06(+0.30%) |
Sep 07, 2018 | 19.72 | 19.89 | 19.65 | 19.83 | 3,710,500 | +0.02(+0.10%) |
Sep 06, 2018 | 19.80 | 19.96 | 19.73 | 19.81 | 5,003,131 | -0.07(-0.35%) |
Sep 05, 2018 | 20.03 | 20.05 | 19.85 | 19.88 | 5,840,205 | -0.16(-0.80%) |
Sep 04, 2018 | 20.14 | 20.20 | 19.87 | 20.04 | 9,084,530 | -0.12(-0.60%) |
Aug 31, 2018 | 20.16 | 20.16 | 20.16 | 0 | -0.04(-0.20%) | |
Aug 30, 2018 | 20.56 | 20.58 | 19.93 | 20.20 | 7,314,653 | -0.37(-1.80%) |
Aug 29, 2018 | 20.18 | 20.59 | 20.18 | 20.57 | 8,708,567 | +0.31(+1.53%) |
Aug 28, 2018 | 20.08 | 20.31 | 20.06 | 20.26 | 4,882,247 | +0.20(+1.00%) |
Aug 27, 2018 | 19.86 | 20.15 | 19.76 | 20.06 | 7,546,084 | +0.30(+1.52%) |
Aug 24, 2018 | 19.71 | 19.76 | 19.59 | 19.76 | 5,706,000 | +0.14(+0.71%) |
Aug 23, 2018 | 19.70 | 19.78 | 19.57 | 19.62 | 4,171,676 | -0.08(-0.41%) |
Aug 22, 2018 | 19.48 | 19.74 | 19.43 | 19.70 | 6,065,668 | +0.15(+0.77%) |
Aug 21, 2018 | 19.75 | 19.75 | 19.45 | 19.55 | 9,499,763 | +0.19(+0.96%) |
Aug 20, 2018 | 19.49 | 19.50 | 19.24 | 19.36 | 7,192,127 | -0.10(-0.49%) |
Aug 17, 2018 | 19.26 | 19.62 | 19.14 | 19.46 | 7,844,600 | +0.05(+0.26%) |
Aug 16, 2018 | 20.13 | 20.44 | 19.36 | 19.41 | 32,398,722 | +0.86(+4.64%) |
Aug 15, 2018 | 18.55 | 18.66 | 18.34 | 18.55 | 6,846,943 | -0.11(-0.59%) |
Aug 14, 2018 | 18.88 | 18.97 | 18.49 | 18.66 | 6,550,929 | -0.15(-0.80%) |
Aug 13, 2018 | 19.25 | 19.25 | 18.79 | 18.81 | 7,364,648 | -0.37(-1.93%) |
Aug 10, 2018 | 19.17 | 19.27 | 18.96 | 19.18 | 5,568,400 | -0.05(-0.26%) |
Aug 09, 2018 | 19.46 | 19.61 | 19.17 | 19.23 | 8,944,766 | -0.21(-1.08%) |
Aug 08, 2018 | 19.66 | 19.66 | 19.24 | 19.44 | 7,765,269 | +0.00(+0.00%) |
Aug 07, 2018 | 19.69 | 19.76 | 19.39 | 19.44 | 11,544,331 | -0.14(-0.72%) |
Aug 06, 2018 | 19.18 | 19.62 | 19.09 | 19.58 | 14,045,117 | +0.33(+1.71%) |
Aug 03, 2018 | 18.17 | 19.25 | 17.81 | 19.25 | 48,600,300 | -1.63(-7.81%) |
Aug 02, 2018 | 20.35 | 20.98 | 20.23 | 20.88 | 12,545,480 | +0.45(+2.20%) |
Aug 01, 2018 | 20.58 | 20.62 | 20.15 | 20.43 | 13,170,503 | +0.21(+1.04%) |
Jul 31, 2018 | 20.34 | 20.41 | 20.09 | 20.22 | 10,164,009 | -0.09(-0.44%) |
Jul 30, 2018 | 20.66 | 20.72 | 20.29 | 20.31 | 7,776,560 | -0.42(-2.03%) |
Jul 27, 2018 | 20.61 | 20.91 | 20.60 | 20.73 | 11,840,300 | +0.13(+0.63%) |
Jul 26, 2018 | 20.69 | 20.93 | 20.57 | 20.60 | 9,839,068 | -0.09(-0.43%) |
Jul 25, 2018 | 20.53 | 20.83 | 20.52 | 20.69 | 11,319,118 | +0.14(+0.68%) |
Jul 24, 2018 | 21.06 | 21.11 | 20.54 | 20.55 | 9,290,442 | -0.36(-1.72%) |
Jul 23, 2018 | 21.20 | 21.22 | 20.89 | 20.91 | 5,002,244 | -0.29(-1.37%) |
Jul 20, 2018 | 21.27 | 21.36 | 21.16 | 21.20 | 4,343,492 | -0.09(-0.42%) |
Jul 19, 2018 | 21.46 | 21.52 | 21.23 | 21.29 | 5,252,362 | -0.27(-1.25%) |
Jul 18, 2018 | 21.61 | 21.73 | 21.42 | 21.56 | 7,036,737 | -0.01(-0.05%) |
Jul 17, 2018 | 21.42 | 21.71 | 21.35 | 21.57 | 3,768,115 | +0.02(+0.09%) |
Jul 16, 2018 | 21.68 | 21.73 | 21.50 | 21.55 | 5,340,873 | -0.12(-0.55%) |
Jul 13, 2018 | 21.67 | 4,562,518 | +0.05(+0.23%) | |||
Jul 12, 2018 | 21.45 | 21.86 | 21.31 | 21.62 | 9,383,581 | +0.34(+1.60%) |
Jul 11, 2018 | 21.33 | 21.41 | 21.18 | 21.28 | 4,344,032 | -0.13(-0.61%) |
Jul 10, 2018 | 21.55 | 21.59 | 21.29 | 21.41 | 3,782,682 | -0.16(-0.74%) |
Jul 09, 2018 | 21.32 | 21.58 | 21.30 | 21.57 | 4,249,496 | +0.29(+1.36%) |
Jul 06, 2018 | 21.15 | 21.36 | 21.11 | 21.28 | 4,551,704 | +0.13(+0.61%) |
Jul 05, 2018 | 20.92 | 21.20 | 20.85 | 21.15 | 5,298,669 | +0.34(+1.63%) |
Jul 03, 2018 | 20.81 | 20.81 | 20.81 | 0 | -0.08(-0.38%) | |
Jul 02, 2018 | 20.50 | 20.91 | 20.39 | 20.89 | 11,955,989 | +0.24(+1.16%) |
Jun 29, 2018 | 20.79 | 20.30 | 20.65 | 12,299,065 | +0.36(+1.77%) | |
Jun 28, 2018 | 20.17 | 20.34 | 20.00 | 20.29 | 14,893,144 | +0.16(+0.79%) |
Jun 27, 2018 | 20.43 | 20.46 | 19.95 | 20.13 | 8,856,230 | -0.21(-1.03%) |
Jun 26, 2018 | 20.37 | 20.58 | 20.25 | 20.34 | 10,042,671 | -0.13(-0.64%) |
Jun 25, 2018 | 20.56 | 20.64 | 20.25 | 20.47 | 6,245,195 | -0.25(-1.21%) |
Jun 22, 2018 | 20.82 | 20.85 | 20.64 | 20.72 | 14,688,689 | -0.08(-0.38%) |
Jun 21, 2018 | 20.97 | 21.05 | 20.74 | 20.80 | 3,266,131 | -0.21(-1.00%) |
Jun 20, 2018 | 21.01 | 21.15 | 20.84 | 21.01 | 9,961,769 | +0.02(+0.10%) |
Jun 19, 2018 | 21.03 | 21.11 | 20.83 | 20.99 | 6,483,463 | -0.17(-0.80%) |
Jun 18, 2018 | 21.10 | 21.26 | 21.02 | 21.16 | 4,997,234 | -0.10(-0.47%) |
Jun 15, 2018 | 21.36 | 21.36 | 21.26 | 10,315,076 | -0.10(-0.47%) | |
Jun 14, 2018 | 21.37 | 21.61 | 21.30 | 21.36 | 4,806,180 | +0.08(+0.38%) |
Jun 13, 2018 | 21.49 | 21.50 | 21.25 | 21.28 | 4,276,639 | -0.15(-0.70%) |
Jun 12, 2018 | 21.28 | 21.52 | 21.26 | 21.43 | 7,084,391 | +0.23(+1.08%) |
Jun 11, 2018 | 21.27 | 21.48 | 21.18 | 21.20 | 11,990,753 | -0.12(-0.56%) |
Jun 08, 2018 | 21.27 | 21.45 | 21.20 | 21.32 | 6,542,007 | +0.02(+0.09%) |
Jun 07, 2018 | 21.50 | 21.55 | 21.07 | 21.30 | 7,608,190 | -0.24(-1.11%) |
Jun 06, 2018 | 21.57 | 21.54 | 6,547,354 | +0.20(+0.94%) | ||
Jun 05, 2018 | 21.20 | 21.45 | 21.08 | 21.34 | 6,756,361 | +0.19(+0.90%) |
Jun 04, 2018 | 20.95 | 21.28 | 20.76 | 21.15 | 9,900,630 | +0.13(+0.62%) |
Jun 01, 2018 | 20.79 | 21.15 | 20.68 | 21.02 | 5,381,101 | +0.24(+1.15%) |
May 31, 2018 | 21.04 | 21.20 | 20.75 | 20.78 | 7,596,282 | -0.27(-1.28%) |
May 30, 2018 | 21.02 | 21.24 | 20.81 | 21.05 | 7,122,235 | +0.03(+0.14%) |
May 29, 2018 | 20.84 | 21.11 | 20.67 | 21.02 | 8,113,837 | -0.04(-0.19%) |
May 25, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.07(+0.33%) | |
May 24, 2018 | 21.31 | 21.49 | 20.96 | 20.99 | 8,548,062 | -0.33(-1.55%) |
May 23, 2018 | 21.19 | 21.51 | 21.12 | 21.32 | 8,689,765 | -0.05(-0.23%) |
May 22, 2018 | 21.71 | 21.82 | 21.31 | 21.37 | 11,104,378 | -0.22(-1.02%) |
May 21, 2018 | 22.26 | 22.32 | 21.43 | 21.59 | 10,905,493 | -0.60(-2.70%) |
May 18, 2018 | 22.36 | 22.49 | 22.17 | 22.19 | 8,912,877 | -0.13(-0.58%) |
May 17, 2018 | 22.30 | 22.79 | 22.16 | 22.32 | 12,087,991 | -0.03(-0.13%) |
May 16, 2018 | 21.91 | 22.67 | 21.88 | 22.35 | 15,464,138 | +0.02(+0.09%) |
May 15, 2018 | 22.00 | 22.40 | 21.20 | 22.33 | 36,323,300 | +0.93(+4.35%) |
May 14, 2018 | 21.16 | 21.89 | 21.01 | 21.40 | 54,680,352 | +1.88(+9.63%) |
May 11, 2018 | 20.02 | 20.10 | 18.85 | 19.52 | 112,357,800 | -9.66(-33.10%) |
May 10, 2018 | 28.87 | 29.20 | 28.63 | 29.18 | 7,835,715 | +0.43(+1.50%) |
May 09, 2018 | 28.67 | 28.87 | 28.37 | 28.75 | 4,720,364 | +0.15(+0.52%) |
May 08, 2018 | 28.32 | 28.73 | 28.32 | 28.60 | 3,780,364 | +0.16(+0.56%) |
May 07, 2018 | 28.00 | 28.56 | 27.90 | 28.44 | 4,984,801 | +0.60(+2.16%) |
May 04, 2018 | 27.53 | 27.94 | 27.07 | 27.84 | 4,493,792 | +0.11(+0.40%) |
May 03, 2018 | 27.78 | 27.85 | 27.18 | 27.73 | 3,687,241 | -0.19(-0.68%) |
May 02, 2018 | 27.60 | 28.27 | 27.48 | 27.92 | 4,540,011 | +0.25(+0.90%) |