Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.63 | 17.72 | 17.27 | 17.56 | 1,565,494 | -0.19(-1.05%) |
Jan 30, 2019 | 18.02 | 18.05 | 17.68 | 17.75 | 1,924,796 | -0.26(-1.44%) |
Jan 29, 2019 | 18.09 | 18.19 | 17.98 | 18.01 | 1,495,347 | -0.16(-0.89%) |
Jan 28, 2019 | 17.87 | 18.19 | 17.70 | 18.17 | 2,578,724 | +0.30(+1.68%) |
Jan 25, 2019 | 17.44 | 17.97 | 17.25 | 17.87 | 3,138,910 | +0.58(+3.38%) |
Jan 24, 2019 | 17.13 | 17.42 | 17.07 | 17.29 | 2,126,730 | +0.02(+0.09%) |
Jan 23, 2019 | 17.51 | 17.55 | 17.15 | 17.27 | 1,390,369 | -0.13(-0.75%) |
Jan 22, 2019 | 17.43 | 17.58 | 17.27 | 17.40 | 1,562,585 | -0.17(-0.97%) |
Jan 18, 2019 | 17.24 | 17.58 | 17.01 | 17.57 | 1,796,357 | +0.44(+2.56%) |
Jan 17, 2019 | 16.91 | 17.20 | 16.88 | 17.13 | 1,269,164 | +0.15(+0.86%) |
Jan 16, 2019 | 16.78 | 17.05 | 16.67 | 16.99 | 1,642,527 | +0.36(+2.20%) |
Jan 15, 2019 | 16.52 | 16.68 | 16.37 | 16.62 | 1,328,942 | +0.04(+0.24%) |
Jan 14, 2019 | 16.43 | 16.73 | 16.42 | 16.58 | 2,184,394 | +0.04(+0.24%) |
Jan 11, 2019 | 16.42 | 16.60 | 16.31 | 16.54 | 1,297,307 | +0.04(+0.25%) |
Jan 10, 2019 | 16.34 | 16.57 | 16.29 | 16.50 | 1,626,079 | -0.10(-0.59%) |
Jan 09, 2019 | 16.67 | 16.73 | 16.43 | 16.60 | 2,340,985 | -0.02(-0.10%) |
Jan 08, 2019 | 16.73 | 16.76 | 16.26 | 16.61 | 2,778,987 | +0.20(+1.24%) |
Jan 07, 2019 | 16.11 | 16.55 | 16.11 | 16.41 | 1,307,275 | -0.02(-0.10%) |
Jan 04, 2019 | 16.34 | 16.55 | 16.23 | 16.43 | 2,558,123 | +0.39(+2.43%) |
Jan 03, 2019 | 16.08 | 16.38 | 15.99 | 16.04 | 2,709,899 | -0.15(-0.90%) |
Jan 02, 2019 | 15.80 | 16.26 | 15.75 | 16.18 | 1,983,098 | +0.13(+0.81%) |
Dec 31, 2018 | 16.00 | 16.10 | 15.68 | 16.05 | 1,497,519 | +0.12(+0.76%) |
Dec 28, 2018 | 15.82 | 16.05 | 15.69 | 15.93 | 1,643,609 | +0.19(+1.18%) |
Dec 27, 2018 | 15.53 | 15.75 | 15.23 | 15.74 | 1,784,301 | -0.06(-0.41%) |
Dec 26, 2018 | 15.20 | 15.82 | 15.03 | 15.81 | 1,640,582 | +0.62(+4.11%) |
Dec 24, 2018 | 15.37 | 15.51 | 15.16 | 15.18 | 752,026 | -0.34(-2.19%) |
Dec 21, 2018 | 15.71 | 15.97 | 15.40 | 15.53 | 3,765,804 | -0.19(-1.24%) |
Dec 20, 2018 | 15.65 | 15.82 | 15.52 | 15.72 | 1,923,971 | -0.02(-0.15%) |
Dec 19, 2018 | 16.19 | 16.32 | 15.65 | 15.74 | 2,445,735 | -0.41(-2.56%) |
Dec 18, 2018 | 16.61 | 16.75 | 16.06 | 16.16 | 1,720,194 | -0.38(-2.31%) |
Dec 17, 2018 | 16.65 | 16.96 | 16.45 | 16.54 | 1,480,624 | -0.17(-1.02%) |
Dec 14, 2018 | 16.76 | 17.18 | 16.66 | 16.71 | 1,514,285 | -0.25(-1.48%) |
Dec 13, 2018 | 17.30 | 17.36 | 16.90 | 16.96 | 1,781,411 | -0.32(-1.83%) |
Dec 12, 2018 | 17.10 | 17.47 | 16.98 | 17.28 | 1,827,093 | +0.41(+2.40%) |
Dec 11, 2018 | 17.37 | 17.55 | 16.67 | 16.87 | 2,268,189 | -0.35(-2.03%) |
Dec 10, 2018 | 17.47 | 17.51 | 17.00 | 17.22 | 2,201,051 | -0.32(-1.85%) |
Dec 07, 2018 | 17.48 | 17.87 | 17.38 | 17.55 | 1,729,291 | +0.02(+0.14%) |
Dec 06, 2018 | 17.22 | 17.54 | 17.12 | 17.52 | 2,067,309 | -0.01(-0.05%) |
Dec 04, 2018 | 18.45 | 18.50 | 17.42 | 17.53 | 1,625,117 | -0.98(-5.30%) |
Dec 03, 2018 | 18.96 | 19.00 | 18.32 | 18.51 | 1,672,072 | -0.28(-1.51%) |
Nov 30, 2018 | 18.54 | 18.83 | 18.51 | 18.79 | 1,378,797 | +0.22(+1.18%) |
Nov 29, 2018 | 18.45 | 18.63 | 18.29 | 18.58 | 1,292,173 | -0.03(-0.17%) |
Nov 28, 2018 | 18.41 | 18.61 | 18.08 | 18.61 | 1,379,184 | +0.22(+1.18%) |
Nov 27, 2018 | 18.47 | 18.60 | 18.25 | 18.39 | 1,152,769 | -0.18(-0.95%) |
Nov 26, 2018 | 18.60 | 18.84 | 18.53 | 18.57 | 1,426,157 | +0.19(+1.05%) |
Nov 23, 2018 | 18.26 | 18.53 | 18.20 | 18.37 | 379,549 | +0.03(+0.18%) |
Nov 21, 2018 | 18.34 | 18.34 | 18.34 | 0 | -0.03(-0.18%) | |
Nov 20, 2018 | 18.41 | 18.59 | 18.23 | 18.37 | 2,153,110 | -0.18(-0.95%) |
Nov 19, 2018 | 18.71 | 18.92 | 18.48 | 18.55 | 1,343,781 | -0.17(-0.90%) |
Nov 16, 2018 | 18.63 | 18.78 | 18.53 | 18.72 | 1,425,298 | -0.06(-0.34%) |
Nov 15, 2018 | 18.20 | 18.81 | 18.09 | 18.78 | 1,897,346 | +0.39(+2.15%) |
Nov 14, 2018 | 19.05 | 19.08 | 18.23 | 18.39 | 1,966,472 | -0.51(-2.68%) |
Nov 13, 2018 | 18.77 | 19.20 | 18.77 | 18.90 | 1,559,413 | +0.12(+0.64%) |
Nov 12, 2018 | 18.87 | 19.03 | 18.74 | 18.78 | 1,427,094 | -0.15(-0.81%) |
Nov 09, 2018 | 18.95 | 19.12 | 18.72 | 18.93 | 1,205,964 | -0.10(-0.51%) |
Nov 08, 2018 | 18.81 | 19.13 | 18.81 | 19.03 | 1,063,865 | +0.15(+0.81%) |
Nov 07, 2018 | 18.92 | 19.03 | 18.55 | 18.87 | 1,155,520 | -0.02(-0.09%) |
Nov 06, 2018 | 18.85 | 18.98 | 18.70 | 18.89 | 1,442,018 | +0.00(+0.00%) |
Nov 05, 2018 | 18.81 | 18.99 | 18.73 | 18.89 | 1,141,135 | +0.03(+0.17%) |
Nov 02, 2018 | 19.05 | 19.10 | 18.66 | 18.86 | 1,533,723 | +0.01(+0.04%) |
Nov 01, 2018 | 18.75 | 18.94 | 18.66 | 18.85 | 1,103,235 | +0.19(+0.99%) |
Oct 31, 2018 | 18.76 | 18.93 | 18.65 | 18.66 | 1,932,569 | +0.07(+0.39%) |
Oct 30, 2018 | 18.48 | 18.70 | 18.32 | 18.59 | 2,332,927 | +0.10(+0.57%) |
Oct 29, 2018 | 18.33 | 18.78 | 18.28 | 18.49 | 1,970,534 | +0.37(+2.04%) |
Oct 26, 2018 | 18.15 | 18.29 | 17.88 | 18.12 | 2,105,284 | -0.22(-1.19%) |
Oct 25, 2018 | 17.91 | 18.51 | 17.83 | 18.33 | 1,927,473 | +0.59(+3.31%) |
Oct 24, 2018 | 18.25 | 18.28 | 17.72 | 17.75 | 2,876,495 | -0.53(-2.91%) |
Oct 23, 2018 | 17.87 | 18.38 | 17.83 | 18.28 | 2,758,117 | +0.10(+0.53%) |
Oct 22, 2018 | 18.53 | 18.66 | 18.09 | 18.18 | 1,936,917 | -0.35(-1.91%) |
Oct 19, 2018 | 19.28 | 19.29 | 18.51 | 18.53 | 4,092,455 | -1.22(-6.16%) |
Oct 18, 2018 | 20.29 | 20.36 | 19.65 | 19.75 | 2,700,284 | -0.64(-3.12%) |
Oct 17, 2018 | 20.23 | 20.56 | 19.97 | 20.39 | 2,486,446 | +0.11(+0.56%) |
Oct 16, 2018 | 20.23 | 20.30 | 19.90 | 20.27 | 1,568,316 | +0.09(+0.44%) |
Oct 15, 2018 | 20.09 | 20.33 | 20.00 | 20.19 | 1,530,031 | +0.11(+0.56%) |
Oct 12, 2018 | 20.89 | 20.89 | 19.58 | 20.07 | 2,385,351 | -0.51(-2.46%) |
Oct 11, 2018 | 21.02 | 21.16 | 20.56 | 20.58 | 2,069,774 | -0.58(-2.74%) |
Oct 10, 2018 | 21.41 | 21.63 | 21.15 | 21.16 | 1,272,759 | -0.20(-0.94%) |
Oct 09, 2018 | 21.22 | 21.47 | 21.18 | 21.36 | 1,039,951 | +0.00(+0.00%) |
Oct 08, 2018 | 21.13 | 21.41 | 21.01 | 21.36 | 1,402,791 | +0.04(+0.19%) |
Oct 05, 2018 | 21.47 | 21.58 | 21.30 | 21.32 | 2,227,619 | -0.06(-0.26%) |
Oct 04, 2018 | 21.28 | 21.68 | 21.22 | 21.38 | 1,094,274 | +0.13(+0.61%) |
Oct 03, 2018 | 20.81 | 21.29 | 20.70 | 21.25 | 1,488,725 | +0.58(+2.80%) |
Oct 02, 2018 | 20.60 | 20.90 | 20.56 | 20.67 | 1,138,646 | -0.06(-0.31%) |
Oct 01, 2018 | 21.04 | 21.06 | 20.64 | 20.73 | 1,220,712 | -0.20(-0.96%) |
Sep 28, 2018 | 21.05 | 21.22 | 20.87 | 20.93 | 1,215,031 | -0.28(-1.33%) |
Sep 27, 2018 | 21.42 | 21.46 | 21.22 | 21.22 | 1,039,788 | -0.20(-0.94%) |
Sep 26, 2018 | 21.66 | 21.72 | 21.42 | 21.42 | 2,085,340 | -0.20(-0.93%) |
Sep 25, 2018 | 21.54 | 21.78 | 21.48 | 21.62 | 1,736,223 | +0.12(+0.56%) |
Sep 24, 2018 | 21.70 | 21.78 | 21.34 | 21.50 | 2,094,575 | -0.16(-0.74%) |
Sep 21, 2018 | 21.30 | 21.90 | 21.26 | 21.66 | 4,203,986 | -0.16(-0.74%) |
Sep 20, 2018 | 21.38 | 21.82 | 21.38 | 21.82 | 1,600,973 | +0.52(+2.46%) |
Sep 19, 2018 | 21.10 | 21.46 | 21.05 | 21.30 | 1,290,679 | +0.24(+1.15%) |
Sep 18, 2018 | 21.05 | 21.10 | 20.89 | 21.05 | 1,862,625 | +0.00(+0.00%) |
Sep 17, 2018 | 21.38 | 21.42 | 20.93 | 21.05 | 1,769,699 | -0.28(-1.32%) |
Sep 14, 2018 | 21.18 | 21.42 | 21.14 | 21.34 | 1,791,062 | +0.16(+0.76%) |
Sep 13, 2018 | 21.90 | 21.98 | 21.10 | 21.18 | 4,334,652 | -0.89(-4.01%) |
Sep 12, 2018 | 22.38 | 22.38 | 22.02 | 22.06 | 1,277,797 | -0.32(-1.44%) |
Sep 11, 2018 | 22.26 | 22.44 | 22.20 | 22.38 | 679,892 | +0.12(+0.54%) |
Sep 10, 2018 | 22.42 | 22.50 | 22.14 | 22.26 | 1,264,665 | +0.00(+0.00%) |
Sep 07, 2018 | 22.10 | 22.30 | 22.02 | 22.26 | 837,468 | +0.20(+0.91%) |
Sep 06, 2018 | 22.22 | 22.26 | 22.02 | 22.06 | 1,035,989 | -0.16(-0.72%) |
Sep 05, 2018 | 22.10 | 22.30 | 22.08 | 22.22 | 574,439 | +0.08(+0.36%) |
Sep 04, 2018 | 21.94 | 22.18 | 21.84 | 22.14 | 1,066,377 | +0.20(+0.92%) |
Aug 31, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.32(+1.49%) | |
Aug 30, 2018 | 21.74 | 21.78 | 21.50 | 21.62 | 2,604,842 | -0.16(-0.74%) |
Aug 29, 2018 | 21.94 | 22.02 | 21.42 | 21.78 | 2,480,269 | -0.12(-0.55%) |
Aug 28, 2018 | 22.02 | 22.06 | 21.78 | 21.90 | 1,195,030 | -0.04(-0.18%) |
Aug 27, 2018 | 21.94 | 22.08 | 21.82 | 21.94 | 1,539,994 | +0.08(+0.37%) |
Aug 24, 2018 | 21.98 | 22.06 | 21.86 | 21.86 | 1,302,125 | -0.08(-0.36%) |
Aug 23, 2018 | 21.98 | 21.98 | 21.78 | 21.94 | 1,231,215 | -0.04(-0.18%) |
Aug 22, 2018 | 22.06 | 22.18 | 21.98 | 21.98 | 513,853 | -0.20(-0.90%) |
Aug 21, 2018 | 21.98 | 22.30 | 21.94 | 22.18 | 851,361 | +0.24(+1.09%) |
Aug 20, 2018 | 21.78 | 22.02 | 21.58 | 21.94 | 985,911 | +0.08(+0.37%) |
Aug 17, 2018 | 21.78 | 21.94 | 21.70 | 21.86 | 927,323 | +0.04(+0.18%) |
Aug 16, 2018 | 21.58 | 21.94 | 21.58 | 21.82 | 984,905 | +0.28(+1.30%) |
Aug 15, 2018 | 21.74 | 21.88 | 21.46 | 21.54 | 1,206,322 | -0.32(-1.47%) |
Aug 14, 2018 | 21.62 | 22.06 | 21.62 | 21.86 | 1,228,875 | +0.28(+1.30%) |
Aug 13, 2018 | 21.58 | 21.82 | 21.49 | 21.58 | 1,392,092 | -0.04(-0.19%) |
Aug 10, 2018 | 21.42 | 21.76 | 21.34 | 21.62 | 1,034,356 | -0.08(-0.37%) |
Aug 09, 2018 | 21.78 | 21.94 | 21.66 | 21.70 | 810,849 | -0.12(-0.55%) |
Aug 08, 2018 | 21.86 | 21.94 | 21.70 | 21.82 | 1,219,396 | +0.00(+0.00%) |
Aug 07, 2018 | 21.94 | 22.12 | 21.78 | 21.82 | 1,586,931 | -0.08(-0.37%) |
Aug 06, 2018 | 21.74 | 21.98 | 21.70 | 21.90 | 786,606 | +0.12(+0.55%) |
Aug 03, 2018 | 21.86 | 21.96 | 21.66 | 21.78 | 1,336,095 | -0.08(-0.37%) |
Aug 02, 2018 | 21.78 | 21.90 | 21.66 | 21.86 | 1,326,856 | +0.04(+0.18%) |
Aug 01, 2018 | 21.74 | 21.86 | 21.60 | 21.82 | 2,529,018 | +0.20(+0.93%) |
Jul 31, 2018 | 22.02 | 22.02 | 21.42 | 21.62 | 1,355,423 | -0.36(-1.64%) |
Jul 30, 2018 | 22.22 | 22.32 | 21.94 | 21.98 | 1,121,452 | -0.20(-0.90%) |
Jul 27, 2018 | 22.38 | 22.52 | 22.06 | 22.18 | 750,851 | -0.20(-0.89%) |
Jul 26, 2018 | 22.10 | 22.42 | 22.10 | 22.38 | 1,123,335 | +0.32(+1.45%) |
Jul 25, 2018 | 22.30 | 22.30 | 21.82 | 22.06 | 1,468,212 | -0.28(-1.25%) |
Jul 24, 2018 | 22.66 | 22.66 | 22.26 | 22.34 | 1,754,169 | -0.36(-1.59%) |
Jul 23, 2018 | 22.42 | 22.76 | 22.18 | 22.70 | 2,280,822 | +0.36(+1.61%) |
Jul 20, 2018 | 22.14 | 22.58 | 21.78 | 22.34 | 3,510,177 | -0.12(-0.53%) |
Jul 19, 2018 | 22.70 | 22.72 | 22.42 | 22.46 | 1,437,961 | -0.24(-1.06%) |
Jul 18, 2018 | 22.42 | 22.78 | 22.42 | 22.70 | 1,300,568 | +0.24(+1.07%) |
Jul 17, 2018 | 22.54 | 22.76 | 22.46 | 22.46 | 1,853,111 | -0.08(-0.36%) |
Jul 16, 2018 | 22.22 | 22.62 | 22.22 | 22.54 | 1,432,308 | +0.40(+1.81%) |
Jul 13, 2018 | 22.14 | 22.30 | 21.88 | 22.14 | 1,309,654 | -0.08(-0.36%) |
Jul 12, 2018 | 22.58 | 22.62 | 21.86 | 22.22 | 1,146,545 | -0.24(-1.07%) |
Jul 11, 2018 | 22.34 | 22.54 | 22.14 | 22.46 | 730,462 | +0.08(+0.36%) |
Jul 10, 2018 | 22.70 | 22.82 | 22.26 | 22.38 | 691,139 | -0.32(-1.41%) |
Jul 09, 2018 | 22.42 | 22.82 | 22.38 | 22.70 | 1,301,007 | +0.44(+1.98%) |
Jul 06, 2018 | 21.86 | 22.30 | 21.82 | 22.26 | 1,334,435 | +0.28(+1.27%) |
Jul 05, 2018 | 22.10 | 22.10 | 21.84 | 21.98 | 1,547,606 | +0.04(+0.18%) |
Jul 03, 2018 | 21.94 | 21.94 | 21.94 | 0 | -0.12(-0.54%) | |
Jul 02, 2018 | 21.70 | 22.12 | 21.66 | 22.06 | 2,673,761 | +0.20(+0.92%) |
Jun 29, 2018 | 22.40 | 21.86 | 21.86 | 1,098,125 | -0.20(-0.91%) | |
Jun 28, 2018 | 22.06 | 22.22 | 21.90 | 22.06 | 899,514 | +0.04(+0.18%) |
Jun 27, 2018 | 22.34 | 22.45 | 21.98 | 22.02 | 1,175,435 | -0.36(-1.61%) |
Jun 26, 2018 | 22.62 | 22.62 | 22.10 | 22.38 | 1,012,891 | -0.12(-0.53%) |
Jun 25, 2018 | 22.50 | 22.64 | 22.10 | 22.50 | 1,209,663 | -0.12(-0.53%) |
Jun 22, 2018 | 22.82 | 22.90 | 22.42 | 22.62 | 2,184,056 | -0.08(-0.35%) |
Jun 21, 2018 | 22.62 | 22.90 | 22.42 | 22.70 | 1,085,468 | +0.00(+0.00%) |
Jun 20, 2018 | 22.78 | 22.82 | 22.62 | 22.70 | 1,314,247 | +0.04(+0.18%) |
Jun 19, 2018 | 22.22 | 22.78 | 22.22 | 22.66 | 1,222,741 | +0.20(+0.89%) |
Jun 18, 2018 | 22.30 | 22.64 | 22.14 | 22.46 | 1,060,100 | +0.08(+0.36%) |
Jun 15, 2018 | 22.66 | 22.50 | 22.38 | 4,783,884 | -0.12(-0.53%) | |
Jun 14, 2018 | 22.54 | 22.62 | 22.26 | 22.50 | 1,197,175 | +0.00(+0.00%) |
Jun 13, 2018 | 22.62 | 22.82 | 22.34 | 22.50 | 1,301,644 | -0.04(-0.18%) |
Jun 12, 2018 | 22.86 | 22.86 | 22.40 | 22.54 | 1,389,751 | -0.24(-1.05%) |
Jun 11, 2018 | 23.18 | 23.24 | 22.70 | 22.78 | 967,527 | -0.32(-1.39%) |
Jun 08, 2018 | 22.94 | 23.18 | 22.86 | 23.10 | 1,036,744 | +0.12(+0.52%) |
Jun 07, 2018 | 22.98 | 23.15 | 22.90 | 22.98 | 1,370,406 | +0.04(+0.17%) |
Jun 06, 2018 | 22.98 | 22.94 | 1,246,665 | +0.56(+2.50%) | ||
Jun 05, 2018 | 22.54 | 22.62 | 22.22 | 22.38 | 1,797,810 | -0.28(-1.24%) |
Jun 04, 2018 | 22.38 | 22.66 | 22.30 | 22.66 | 1,365,337 | +0.36(+1.62%) |
Jun 01, 2018 | 22.42 | 22.52 | 22.18 | 22.30 | 1,520,061 | +0.20(+0.91%) |
May 31, 2018 | 22.14 | 22.22 | 21.94 | 22.10 | 2,808,029 | -0.08(-0.36%) |
May 30, 2018 | 21.94 | 22.18 | 21.72 | 22.18 | 2,810,165 | +0.52(+2.39%) |
May 29, 2018 | 21.74 | 22.06 | 21.46 | 21.66 | 2,478,381 | -0.36(-1.63%) |
May 25, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 21.94 | 22.02 | 21.46 | 22.02 | 1,225,309 | +0.04(+0.18%) |
May 23, 2018 | 21.98 | 22.06 | 21.80 | 21.98 | 1,295,076 | -0.04(-0.18%) |
May 22, 2018 | 22.06 | 22.26 | 21.94 | 22.02 | 1,648,816 | -0.04(-0.18%) |
May 21, 2018 | 21.62 | 22.18 | 21.62 | 22.06 | 2,342,502 | +0.60(+2.78%) |
May 18, 2018 | 21.66 | 21.76 | 21.46 | 21.46 | 1,325,117 | -0.28(-1.28%) |
May 17, 2018 | 21.34 | 21.74 | 21.34 | 21.74 | 1,958,410 | +0.40(+1.87%) |
May 16, 2018 | 21.34 | 21.54 | 21.22 | 21.34 | 1,285,298 | -0.08(-0.37%) |
May 15, 2018 | 21.46 | 21.62 | 21.30 | 21.42 | 1,840,485 | +0.00(+0.00%) |
May 14, 2018 | 21.66 | 21.66 | 21.30 | 21.42 | 1,618,496 | -0.16(-0.74%) |
May 11, 2018 | 21.54 | 21.70 | 21.44 | 21.58 | 1,234,883 | +0.08(+0.37%) |
May 10, 2018 | 21.42 | 21.68 | 21.30 | 21.50 | 1,126,082 | +0.00(+0.00%) |
May 09, 2018 | 21.42 | 21.70 | 21.14 | 21.50 | 1,796,118 | +0.20(+0.93%) |
May 08, 2018 | 21.10 | 21.50 | 21.10 | 21.30 | 1,139,412 | +0.16(+0.75%) |
May 07, 2018 | 20.98 | 21.28 | 20.90 | 21.14 | 2,239,910 | +0.16(+0.76%) |
May 04, 2018 | 20.71 | 21.18 | 20.55 | 20.98 | 972,406 | +0.28(+1.35%) |
May 03, 2018 | 20.83 | 20.94 | 20.43 | 20.71 | 2,190,359 | -0.28(-1.33%) |
May 02, 2018 | 21.10 | 21.42 | 20.81 | 20.98 | 2,762,193 | -0.12(-0.57%) |
May 01, 2018 | 20.98 | 21.22 | 20.65 | 21.10 | 1,279,952 | +0.04(+0.19%) |
Apr 30, 2018 | 21.26 | 21.42 | 21.02 | 21.06 | 1,563,841 | -0.20(-0.94%) |
Apr 27, 2018 | 21.06 | 21.28 | 21.02 | 21.26 | 1,350,086 | +0.24(+1.14%) |
Apr 26, 2018 | 21.22 | 21.26 | 20.87 | 21.02 | 1,693,376 | -0.08(-0.38%) |
Apr 25, 2018 | 21.34 | 21.36 | 20.94 | 21.10 | 2,090,803 | -0.08(-0.38%) |
Apr 24, 2018 | 21.34 | 21.50 | 20.90 | 21.18 | 2,396,416 | +0.04(+0.19%) |
Apr 23, 2018 | 21.22 | 21.42 | 21.02 | 21.14 | 2,103,960 | +0.04(+0.19%) |
Apr 20, 2018 | 21.26 | 21.58 | 20.59 | 21.10 | 5,961,679 | +1.55(+7.94%) |
Apr 19, 2018 | 19.35 | 19.59 | 19.23 | 19.55 | 1,477,603 | +0.28(+1.45%) |
Apr 18, 2018 | 19.43 | 19.57 | 19.23 | 19.27 | 1,224,107 | -0.08(-0.41%) |
Apr 17, 2018 | 19.75 | 19.75 | 19.23 | 19.35 | 1,673,282 | -0.32(-1.62%) |
Apr 16, 2018 | 19.59 | 19.73 | 19.43 | 19.67 | 1,693,326 | +0.20(+1.02%) |
Apr 13, 2018 | 19.99 | 19.99 | 19.41 | 19.47 | 1,253,436 | -0.32(-1.61%) |
Apr 12, 2018 | 19.71 | 20.01 | 19.63 | 19.79 | 1,951,668 | +0.20(+1.02%) |
Apr 11, 2018 | 19.55 | 19.59 | 19.39 | 19.59 | 1,067,374 | -0.08(-0.41%) |
Apr 10, 2018 | 19.63 | 19.79 | 19.43 | 19.67 | 1,928,999 | +0.24(+1.23%) |
Apr 09, 2018 | 19.39 | 19.81 | 19.35 | 19.43 | 1,846,580 | +0.08(+0.41%) |
Apr 06, 2018 | 19.59 | 19.71 | 19.01 | 19.35 | 1,993,815 | -0.48(-2.41%) |
Apr 05, 2018 | 19.95 | 19.99 | 19.63 | 19.83 | 1,297,651 | +0.08(+0.40%) |
Apr 04, 2018 | 19.43 | 19.89 | 19.31 | 19.75 | 1,615,280 | +0.12(+0.61%) |
Apr 03, 2018 | 19.43 | 19.75 | 19.31 | 19.63 | 1,475,096 | +0.24(+1.23%) |
Apr 02, 2018 | 19.79 | 19.85 | 19.07 | 19.39 | 1,576,182 | -0.40(-2.01%) |
Mar 29, 2018 | 19.79 | 19.79 | 19.79 | 0 | +0.16(+0.81%) | |
Mar 28, 2018 | 19.63 | 19.77 | 19.39 | 19.63 | 2,097,796 | +0.00(+0.00%) |
Mar 27, 2018 | 20.19 | 20.23 | 19.51 | 19.63 | 1,484,771 | -0.60(-2.95%) |
Mar 26, 2018 | 19.71 | 20.23 | 19.61 | 20.23 | 1,491,518 | +0.84(+4.31%) |
Mar 23, 2018 | 20.23 | 20.35 | 19.45 | 19.39 | 2,450,445 | -0.80(-3.94%) |
Mar 22, 2018 | 20.71 | 20.81 | 20.19 | 20.19 | 1,335,563 | -0.76(-3.61%) |
Mar 21, 2018 | 20.87 | 21.16 | 20.73 | 20.94 | 1,041,346 | +0.04(+0.19%) |
Mar 20, 2018 | 20.98 | 20.98 | 20.75 | 20.90 | 999,695 | +0.08(+0.38%) |
Mar 19, 2018 | 21.34 | 21.34 | 20.69 | 20.83 | 1,511,433 | -0.52(-2.43%) |
Mar 16, 2018 | 21.42 | 21.58 | 21.18 | 21.34 | 7,743,788 | -0.08(-0.37%) |
Mar 15, 2018 | 21.14 | 21.50 | 21.08 | 21.42 | 2,960,289 | +0.32(+1.51%) |
Mar 14, 2018 | 21.34 | 21.40 | 20.94 | 21.10 | 1,584,197 | -0.16(-0.75%) |
Mar 13, 2018 | 21.58 | 21.66 | 21.18 | 21.26 | 2,695,007 | -0.16(-0.74%) |
Mar 12, 2018 | 21.10 | 21.58 | 21.02 | 21.42 | 3,299,621 | +0.32(+1.51%) |
Mar 09, 2018 | 20.90 | 21.18 | 20.75 | 21.10 | 1,337,922 | +0.40(+1.92%) |
Mar 08, 2018 | 20.87 | 20.96 | 20.47 | 20.71 | 1,256,462 | -0.20(-0.95%) |
Mar 07, 2018 | 21.02 | 20.90 | 1,827,058 | +0.28(+1.35%) | ||
Mar 06, 2018 | 20.27 | 20.71 | 20.13 | 20.63 | 2,831,280 | +0.40(+1.97%) |
Mar 05, 2018 | 19.79 | 20.33 | 19.63 | 20.23 | 1,261,781 | +0.28(+1.40%) |
Mar 02, 2018 | 19.51 | 20.03 | 19.23 | 19.95 | 1,746,262 | +0.28(+1.42%) |
Mar 01, 2018 | 19.67 | 19.93 | 19.51 | 19.67 | 1,190,396 | +0.00(+0.00%) |
Feb 28, 2018 | 19.95 | 20.07 | 19.63 | 19.67 | 3,500,991 | -0.16(-0.80%) |
Feb 27, 2018 | 19.99 | 20.30 | 19.79 | 19.83 | 1,248,074 | -0.16(-0.79%) |
Feb 26, 2018 | 19.95 | 20.03 | 19.63 | 19.99 | 1,305,792 | +0.04(+0.20%) |
Feb 23, 2018 | 19.55 | 19.95 | 19.51 | 19.95 | 1,367,192 | +0.51(+2.65%) |
Feb 22, 2018 | 19.43 | 19.43 | 1,179,598 | -0.32(-1.60%) | ||
Feb 21, 2018 | 19.47 | 19.95 | 19.47 | 19.75 | 1,164,118 | +0.28(+1.42%) |
Feb 20, 2018 | 19.71 | 19.87 | 19.39 | 19.47 | 875,773 | -0.24(-1.20%) |
Feb 16, 2018 | 19.71 | 19.71 | 19.71 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 19.67 | 19.75 | 19.41 | 19.67 | 1,896,125 | +0.08(+0.40%) |
Feb 14, 2018 | 19.04 | 19.63 | 19.00 | 19.59 | 2,407,366 | +0.51(+2.70%) |
Feb 13, 2018 | 18.96 | 19.12 | 18.84 | 19.08 | 2,089,866 | +0.04(+0.21%) |
Feb 12, 2018 | 18.96 | 19.24 | 18.80 | 19.04 | 2,366,368 | +0.12(+0.63%) |
Feb 09, 2018 | 18.88 | 19.02 | 18.40 | 18.92 | 3,634,106 | +0.24(+1.27%) |
Feb 08, 2018 | 19.55 | 19.79 | 18.68 | 18.68 | 3,012,554 | -0.79(-4.06%) |
Feb 07, 2018 | 19.20 | 19.63 | 19.16 | 19.47 | 3,296,279 | +0.28(+1.44%) |
Feb 06, 2018 | 19.12 | 19.63 | 18.84 | 19.20 | 4,659,303 | -0.48(-2.41%) |
Feb 05, 2018 | 19.99 | 20.15 | 19.39 | 19.67 | 2,289,940 | -0.51(-2.55%) |
Feb 02, 2018 | 20.23 | 20.54 | 19.93 | 20.19 | 2,815,459 | -0.16(-0.78%) |