Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.82 | 16.05 | 15.73 | 16.00 | 692,486 | +0.20(+1.25%) |
Dec 28, 2018 | 15.91 | 16.21 | 15.75 | 15.80 | 522,952 | -0.12(-0.75%) |
Dec 27, 2018 | 15.40 | 15.93 | 15.40 | 15.92 | 642,331 | +0.28(+1.81%) |
Dec 26, 2018 | 15.44 | 15.82 | 15.38 | 15.64 | 1,243,505 | +0.26(+1.67%) |
Dec 24, 2018 | 15.19 | 15.56 | 15.05 | 15.38 | 312,348 | +0.00(+0.00%) |
Dec 21, 2018 | 15.76 | 15.92 | 15.30 | 15.38 | 1,975,949 | -0.33(-2.07%) |
Dec 20, 2018 | 15.84 | 16.22 | 15.62 | 15.71 | 725,477 | -0.25(-1.56%) |
Dec 19, 2018 | 16.16 | 16.59 | 15.91 | 15.96 | 1,415,958 | -0.32(-1.95%) |
Dec 18, 2018 | 16.28 | 16.61 | 16.08 | 16.28 | 1,154,583 | -0.10(-0.63%) |
Dec 17, 2018 | 16.33 | 16.49 | 16.10 | 16.38 | 1,254,535 | -0.01(-0.05%) |
Dec 14, 2018 | 16.72 | 16.95 | 16.33 | 16.39 | 1,686,936 | -0.63(-3.68%) |
Dec 13, 2018 | 17.37 | 17.50 | 16.82 | 17.01 | 1,065,624 | -0.28(-1.64%) |
Dec 12, 2018 | 17.58 | 17.59 | 17.27 | 17.30 | 664,801 | +0.02(+0.10%) |
Dec 11, 2018 | 17.36 | 17.58 | 17.06 | 17.28 | 846,980 | +0.21(+1.20%) |
Dec 10, 2018 | 16.89 | 17.10 | 16.59 | 17.07 | 944,361 | +0.08(+0.45%) |
Dec 07, 2018 | 17.47 | 17.53 | 16.95 | 17.00 | 737,961 | -0.43(-2.45%) |
Dec 06, 2018 | 16.89 | 17.44 | 16.82 | 17.42 | 775,143 | +0.20(+1.14%) |
Dec 04, 2018 | 18.94 | 19.00 | 17.10 | 17.23 | 993,428 | -1.80(-9.47%) |
Dec 03, 2018 | 19.41 | 19.50 | 19.02 | 19.03 | 579,883 | -0.05(-0.27%) |
Nov 30, 2018 | 18.71 | 19.34 | 18.71 | 19.08 | 540,423 | +0.32(+1.68%) |
Nov 29, 2018 | 19.05 | 19.14 | 18.75 | 18.77 | 462,423 | -0.32(-1.66%) |
Nov 28, 2018 | 18.44 | 19.08 | 18.29 | 19.08 | 944,255 | +0.73(+4.01%) |
Nov 27, 2018 | 18.85 | 18.95 | 18.30 | 18.35 | 615,639 | -0.61(-3.20%) |
Nov 26, 2018 | 18.91 | 19.18 | 18.80 | 18.95 | 553,481 | +0.17(+0.91%) |
Nov 23, 2018 | 18.47 | 18.87 | 18.47 | 18.78 | 198,240 | +0.12(+0.64%) |
Nov 21, 2018 | 18.66 | 18.66 | 18.66 | 0 | +0.32(+1.72%) | |
Nov 20, 2018 | 18.82 | 18.89 | 18.25 | 18.35 | 579,480 | -0.74(-3.89%) |
Nov 19, 2018 | 19.09 | 19.28 | 18.99 | 19.09 | 919,335 | -0.13(-0.67%) |
Nov 16, 2018 | 19.10 | 19.53 | 18.99 | 19.22 | 679,917 | -0.04(-0.22%) |
Nov 15, 2018 | 18.96 | 19.33 | 18.76 | 19.26 | 559,130 | +0.14(+0.71%) |
Nov 14, 2018 | 19.18 | 19.41 | 18.90 | 19.12 | 861,407 | +0.07(+0.36%) |
Nov 13, 2018 | 19.25 | 19.50 | 18.94 | 19.06 | 791,712 | -0.16(-0.85%) |
Nov 12, 2018 | 19.65 | 19.72 | 19.20 | 19.22 | 699,282 | -0.43(-2.17%) |
Nov 09, 2018 | 19.65 | 19.71 | 19.40 | 19.65 | 1,302,609 | -0.12(-0.61%) |
Nov 08, 2018 | 19.86 | 20.00 | 19.60 | 19.77 | 1,225,561 | -0.13(-0.64%) |
Nov 07, 2018 | 19.56 | 19.91 | 19.27 | 19.89 | 1,149,288 | +0.66(+3.42%) |
Nov 06, 2018 | 19.21 | 19.35 | 18.71 | 19.24 | 1,389,641 | -0.01(-0.04%) |
Nov 05, 2018 | 18.72 | 19.34 | 18.36 | 19.24 | 1,588,726 | +0.55(+2.93%) |
Nov 02, 2018 | 19.47 | 19.77 | 18.50 | 18.70 | 1,172,593 | -0.84(-4.29%) |
Nov 01, 2018 | 18.87 | 19.69 | 18.53 | 19.53 | 1,888,949 | +0.85(+4.53%) |
Oct 31, 2018 | 18.50 | 18.94 | 18.28 | 18.69 | 1,998,816 | +0.35(+1.91%) |
Oct 30, 2018 | 17.88 | 18.55 | 17.88 | 18.34 | 1,614,783 | +0.58(+3.27%) |
Oct 29, 2018 | 18.11 | 18.35 | 17.53 | 17.76 | 683,839 | -0.03(-0.19%) |
Oct 26, 2018 | 17.27 | 18.00 | 17.21 | 17.79 | 975,055 | +0.06(+0.34%) |
Oct 25, 2018 | 17.70 | 18.00 | 17.34 | 17.73 | 1,926,627 | +0.26(+1.47%) |
Oct 24, 2018 | 18.12 | 18.44 | 17.44 | 17.47 | 2,149,753 | -0.52(-2.90%) |
Oct 23, 2018 | 18.09 | 18.24 | 17.82 | 18.00 | 1,054,308 | -0.39(-2.14%) |
Oct 22, 2018 | 18.13 | 18.50 | 18.02 | 18.39 | 1,919,505 | +0.15(+0.80%) |
Oct 19, 2018 | 18.33 | 18.55 | 17.94 | 18.24 | 1,612,023 | +0.05(+0.28%) |
Oct 18, 2018 | 18.86 | 18.86 | 18.13 | 18.19 | 913,009 | -0.70(-3.71%) |
Oct 17, 2018 | 19.15 | 19.20 | 18.73 | 18.89 | 1,585,160 | -0.18(-0.94%) |
Oct 16, 2018 | 19.09 | 19.10 | 18.76 | 19.07 | 1,051,308 | +0.29(+1.55%) |
Oct 15, 2018 | 18.47 | 19.07 | 18.47 | 18.78 | 1,097,424 | +0.32(+1.71%) |
Oct 12, 2018 | 19.14 | 19.15 | 18.41 | 18.47 | 1,829,223 | -0.33(-1.77%) |
Oct 11, 2018 | 19.50 | 19.81 | 18.78 | 18.80 | 1,344,703 | -0.75(-3.85%) |
Oct 10, 2018 | 20.34 | 20.37 | 19.55 | 19.55 | 606,104 | -0.86(-4.23%) |
Oct 09, 2018 | 20.15 | 20.54 | 20.03 | 20.41 | 985,494 | +0.29(+1.44%) |
Oct 08, 2018 | 20.22 | 20.48 | 19.88 | 20.12 | 754,897 | -0.09(-0.42%) |
Oct 05, 2018 | 20.43 | 20.56 | 19.89 | 20.21 | 1,179,498 | -0.80(-3.82%) |
Oct 04, 2018 | 21.26 | 21.39 | 20.93 | 21.01 | 656,798 | -0.24(-1.13%) |
Oct 03, 2018 | 21.16 | 21.40 | 21.08 | 21.25 | 1,268,387 | +0.15(+0.69%) |
Oct 02, 2018 | 21.54 | 21.61 | 21.01 | 21.11 | 585,282 | -0.44(-2.06%) |
Oct 01, 2018 | 21.52 | 21.70 | 21.44 | 21.55 | 598,652 | +0.21(+0.96%) |
Sep 28, 2018 | 21.24 | 21.50 | 21.14 | 21.35 | 656,863 | +0.01(+0.04%) |
Sep 27, 2018 | 22.03 | 22.07 | 21.29 | 21.34 | 623,491 | -0.62(-2.84%) |
Sep 26, 2018 | 21.85 | 22.30 | 21.72 | 21.96 | 516,960 | +0.15(+0.67%) |
Sep 25, 2018 | 21.96 | 22.06 | 21.67 | 21.82 | 390,023 | -0.13(-0.58%) |
Sep 24, 2018 | 21.81 | 21.97 | 21.54 | 21.94 | 617,529 | +0.10(+0.47%) |
Sep 21, 2018 | 22.46 | 22.51 | 21.81 | 21.84 | 719,588 | -0.59(-2.63%) |
Sep 20, 2018 | 22.35 | 22.68 | 22.33 | 22.43 | 595,053 | +0.15(+0.69%) |
Sep 19, 2018 | 22.53 | 22.69 | 22.12 | 22.28 | 684,764 | -0.18(-0.80%) |
Sep 18, 2018 | 22.36 | 22.52 | 22.01 | 22.46 | 895,922 | +0.14(+0.61%) |
Sep 17, 2018 | 22.94 | 22.97 | 22.17 | 22.32 | 1,136,051 | -0.60(-2.61%) |
Sep 14, 2018 | 23.00 | 23.26 | 22.75 | 22.92 | 435,685 | -0.09(-0.37%) |
Sep 13, 2018 | 23.40 | 23.40 | 22.94 | 23.00 | 219,245 | -0.27(-1.17%) |
Sep 12, 2018 | 23.15 | 23.32 | 22.94 | 23.28 | 613,865 | +0.14(+0.63%) |
Sep 11, 2018 | 23.54 | 23.67 | 23.11 | 23.13 | 487,080 | -0.49(-2.06%) |
Sep 10, 2018 | 22.65 | 23.78 | 22.65 | 23.62 | 1,198,961 | +0.95(+4.17%) |
Sep 07, 2018 | 22.69 | 22.94 | 22.57 | 22.67 | 637,550 | -0.05(-0.23%) |
Sep 06, 2018 | 23.05 | 23.11 | 22.71 | 22.72 | 704,975 | -0.26(-1.11%) |
Sep 05, 2018 | 22.69 | 23.14 | 22.58 | 22.98 | 351,162 | +0.25(+1.09%) |
Sep 04, 2018 | 23.04 | 23.15 | 22.61 | 22.73 | 543,643 | -0.33(-1.44%) |
Aug 31, 2018 | 23.06 | 23.06 | 23.06 | 0 | +0.10(+0.45%) | |
Aug 30, 2018 | 23.17 | 23.22 | 22.90 | 22.96 | 473,242 | -0.27(-1.17%) |
Aug 29, 2018 | 22.96 | 23.35 | 22.72 | 23.23 | 416,096 | +0.39(+1.72%) |
Aug 28, 2018 | 23.11 | 23.16 | 22.83 | 22.84 | 517,085 | -0.12(-0.52%) |
Aug 27, 2018 | 22.65 | 23.10 | 22.65 | 22.96 | 505,297 | +0.38(+1.66%) |
Aug 24, 2018 | 22.59 | 22.80 | 22.52 | 22.59 | 397,824 | +0.09(+0.38%) |
Aug 23, 2018 | 22.77 | 22.91 | 22.43 | 22.50 | 342,166 | -0.33(-1.46%) |
Aug 22, 2018 | 22.92 | 23.05 | 22.76 | 22.83 | 329,530 | -0.14(-0.59%) |
Aug 21, 2018 | 22.96 | 23.26 | 22.87 | 22.97 | 494,014 | +0.03(+0.15%) |
Aug 20, 2018 | 22.79 | 23.11 | 22.77 | 22.94 | 427,237 | +0.14(+0.64%) |
Aug 17, 2018 | 22.69 | 23.19 | 22.48 | 22.79 | 503,496 | +0.10(+0.45%) |
Aug 16, 2018 | 22.67 | 22.91 | 22.46 | 22.69 | 706,447 | +0.26(+1.14%) |
Aug 15, 2018 | 22.70 | 22.74 | 22.19 | 22.43 | 649,954 | -0.38(-1.65%) |
Aug 14, 2018 | 22.71 | 22.91 | 22.54 | 22.81 | 555,511 | +0.20(+0.87%) |
Aug 13, 2018 | 23.00 | 23.00 | 22.54 | 22.61 | 912,134 | -0.19(-0.82%) |
Aug 10, 2018 | 22.85 | 22.96 | 22.60 | 22.80 | 568,940 | -0.15(-0.63%) |
Aug 09, 2018 | 22.17 | 23.23 | 21.88 | 22.94 | 643,062 | -0.36(-1.54%) |
Aug 08, 2018 | 23.20 | 23.37 | 23.12 | 23.30 | 301,334 | -0.06(-0.26%) |
Aug 07, 2018 | 23.37 | 23.46 | 23.14 | 23.36 | 410,475 | +0.05(+0.22%) |
Aug 06, 2018 | 23.21 | 23.45 | 22.77 | 23.31 | 745,243 | +0.08(+0.33%) |
Aug 03, 2018 | 24.27 | 24.27 | 23.16 | 23.23 | 1,156,294 | -0.72(-3.02%) |
Aug 02, 2018 | 22.66 | 24.13 | 22.44 | 23.96 | 1,888,485 | +1.70(+7.62%) |
Aug 01, 2018 | 22.19 | 22.54 | 21.75 | 22.26 | 1,699,310 | -0.03(-0.11%) |
Jul 31, 2018 | 22.07 | 22.48 | 22.01 | 22.29 | 921,644 | +0.25(+1.12%) |
Jul 30, 2018 | 22.19 | 22.48 | 21.98 | 22.04 | 624,817 | -0.14(-0.65%) |
Jul 27, 2018 | 22.37 | 22.62 | 21.96 | 22.19 | 702,643 | -0.20(-0.91%) |
Jul 26, 2018 | 22.17 | 22.67 | 21.96 | 22.39 | 1,070,754 | -0.23(-1.02%) |
Jul 25, 2018 | 22.25 | 22.62 | 21.91 | 22.62 | 722,495 | +0.38(+1.69%) |
Jul 24, 2018 | 23.52 | 23.61 | 22.11 | 22.25 | 1,464,966 | -1.09(-4.68%) |
Jul 23, 2018 | 23.17 | 23.52 | 23.05 | 23.34 | 627,673 | +0.15(+0.66%) |
Jul 20, 2018 | 23.17 | 23.39 | 23.08 | 23.18 | 938,301 | +0.03(+0.11%) |
Jul 19, 2018 | 22.80 | 23.22 | 22.54 | 23.16 | 462,223 | +0.25(+1.08%) |
Jul 18, 2018 | 22.58 | 23.04 | 22.34 | 22.91 | 855,169 | +0.45(+2.01%) |
Jul 17, 2018 | 22.21 | 22.59 | 22.06 | 22.46 | 1,321,364 | +0.18(+0.80%) |
Jul 16, 2018 | 23.69 | 23.75 | 22.10 | 22.28 | 1,194,452 | -1.16(-4.95%) |
Jul 13, 2018 | 23.53 | 23.77 | 23.37 | 23.44 | 556,113 | -0.07(-0.29%) |
Jul 12, 2018 | 23.57 | 23.68 | 23.19 | 23.51 | 744,775 | +0.11(+0.47%) |
Jul 11, 2018 | 23.85 | 23.90 | 23.23 | 23.40 | 764,881 | -0.59(-2.45%) |
Jul 10, 2018 | 24.12 | 24.27 | 23.78 | 23.98 | 524,928 | -0.12(-0.50%) |
Jul 09, 2018 | 23.66 | 24.12 | 23.55 | 24.10 | 696,471 | +0.53(+2.24%) |
Jul 06, 2018 | 23.52 | 23.79 | 23.33 | 23.58 | 552,286 | +0.18(+0.77%) |
Jul 05, 2018 | 23.22 | 23.49 | 23.10 | 23.40 | 3,957,028 | +0.31(+1.33%) |
Jul 03, 2018 | 23.09 | 23.09 | 23.09 | 0 | -0.37(-1.56%) | |
Jul 02, 2018 | 23.23 | 23.55 | 23.09 | 23.46 | 813,300 | +0.00(+0.00%) |
Jun 29, 2018 | 23.96 | 23.46 | 1,368,040 | +0.33(+1.44%) | ||
Jun 28, 2018 | 22.85 | 23.15 | 22.42 | 23.12 | 1,209,952 | +0.15(+0.67%) |
Jun 27, 2018 | 23.60 | 23.82 | 22.91 | 22.97 | 1,728,365 | -0.67(-2.85%) |
Jun 26, 2018 | 23.66 | 23.82 | 23.35 | 23.64 | 983,802 | -0.01(-0.04%) |
Jun 25, 2018 | 24.28 | 24.28 | 23.40 | 23.65 | 1,460,574 | -0.66(-2.73%) |
Jun 22, 2018 | 24.81 | 25.18 | 24.20 | 24.32 | 5,322,824 | -0.31(-1.25%) |
Jun 21, 2018 | 24.86 | 24.86 | 24.39 | 24.62 | 916,050 | -0.28(-1.13%) |
Jun 20, 2018 | 24.74 | 25.00 | 24.32 | 24.91 | 797,086 | +0.40(+1.64%) |
Jun 19, 2018 | 24.67 | 24.67 | 23.86 | 24.50 | 830,164 | -0.35(-1.41%) |
Jun 18, 2018 | 24.43 | 24.93 | 24.10 | 24.85 | 746,732 | +0.29(+1.18%) |
Jun 15, 2018 | 24.90 | 24.46 | 24.56 | 1,137,661 | +0.10(+0.42%) | |
Jun 14, 2018 | 25.21 | 25.28 | 24.34 | 24.46 | 1,247,070 | -0.77(-3.04%) |
Jun 13, 2018 | 25.42 | 25.79 | 25.20 | 25.23 | 1,290,101 | -0.13(-0.50%) |
Jun 12, 2018 | 25.22 | 25.48 | 24.81 | 25.36 | 593,219 | +0.09(+0.37%) |
Jun 11, 2018 | 24.83 | 25.42 | 24.80 | 25.26 | 770,701 | +0.41(+1.64%) |
Jun 08, 2018 | 24.25 | 24.89 | 24.17 | 24.86 | 901,613 | +0.61(+2.53%) |
Jun 07, 2018 | 24.11 | 24.29 | 23.67 | 24.24 | 585,450 | +0.13(+0.53%) |
Jun 06, 2018 | 23.71 | 24.11 | 922,118 | -0.41(-1.67%) | ||
Jun 05, 2018 | 24.93 | 25.42 | 24.30 | 24.52 | 758,729 | -0.38(-1.54%) |
Jun 04, 2018 | 25.50 | 25.97 | 24.68 | 24.91 | 824,013 | -0.45(-1.78%) |
Jun 01, 2018 | 25.31 | 25.57 | 25.23 | 25.36 | 499,546 | +0.27(+1.09%) |
May 31, 2018 | 25.78 | 25.78 | 24.86 | 25.08 | 702,743 | -0.65(-2.51%) |
May 30, 2018 | 25.03 | 25.83 | 24.97 | 25.73 | 909,846 | +0.83(+3.31%) |
May 29, 2018 | 24.79 | 25.09 | 24.67 | 24.91 | 591,467 | -0.05(-0.20%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.10(+0.41%) | |
May 24, 2018 | 24.34 | 24.95 | 24.18 | 24.86 | 834,651 | +0.56(+2.31%) |
May 23, 2018 | 24.51 | 24.71 | 24.00 | 24.29 | 1,126,273 | -0.39(-1.59%) |
May 22, 2018 | 25.25 | 25.62 | 24.67 | 24.68 | 981,313 | -0.54(-2.16%) |
May 21, 2018 | 25.30 | 25.80 | 25.10 | 25.23 | 1,449,819 | +0.21(+0.85%) |
May 18, 2018 | 24.34 | 25.17 | 24.18 | 25.02 | 1,448,170 | +0.75(+3.09%) |
May 17, 2018 | 23.94 | 25.14 | 23.87 | 24.27 | 1,433,182 | +0.40(+1.68%) |
May 16, 2018 | 23.44 | 24.08 | 23.44 | 23.87 | 830,471 | +0.43(+1.85%) |
May 15, 2018 | 23.79 | 24.00 | 23.37 | 23.43 | 743,597 | -0.59(-2.44%) |
May 14, 2018 | 24.43 | 24.54 | 23.70 | 24.02 | 713,478 | -0.36(-1.47%) |
May 11, 2018 | 24.18 | 24.62 | 24.11 | 24.38 | 521,447 | +0.30(+1.24%) |
May 10, 2018 | 24.11 | 24.22 | 23.89 | 24.08 | 804,324 | +0.08(+0.32%) |
May 09, 2018 | 23.82 | 24.45 | 23.71 | 24.00 | 1,119,618 | +0.29(+1.22%) |
May 08, 2018 | 23.12 | 23.77 | 23.04 | 23.71 | 676,994 | +0.52(+2.24%) |
May 07, 2018 | 22.97 | 23.40 | 22.92 | 23.20 | 641,958 | +0.27(+1.19%) |
May 04, 2018 | 22.66 | 23.12 | 22.42 | 22.92 | 482,073 | +0.24(+1.05%) |
May 03, 2018 | 22.82 | 22.85 | 22.29 | 22.69 | 713,792 | -0.14(-0.60%) |
May 02, 2018 | 22.59 | 23.13 | 22.42 | 22.82 | 776,197 | +0.25(+1.09%) |
May 01, 2018 | 22.74 | 22.84 | 22.14 | 22.57 | 857,700 | -0.13(-0.56%) |
Apr 30, 2018 | 22.77 | 23.65 | 22.56 | 22.70 | 1,149,542 | +0.26(+1.18%) |
Apr 27, 2018 | 22.46 | 22.76 | 22.07 | 22.44 | 1,207,654 | +0.22(+1.00%) |
Apr 26, 2018 | 22.76 | 23.33 | 21.74 | 22.22 | 1,927,069 | -0.42(-1.84%) |
Apr 25, 2018 | 22.24 | 22.68 | 21.95 | 22.63 | 1,403,471 | +0.36(+1.60%) |
Apr 24, 2018 | 22.90 | 23.34 | 22.13 | 22.28 | 645,437 | -0.60(-2.64%) |
Apr 23, 2018 | 23.06 | 23.35 | 22.62 | 22.88 | 919,832 | -0.19(-0.81%) |
Apr 20, 2018 | 23.37 | 23.69 | 22.97 | 23.07 | 968,707 | -0.39(-1.67%) |
Apr 19, 2018 | 23.49 | 23.75 | 23.30 | 23.46 | 532,422 | -0.20(-0.83%) |
Apr 18, 2018 | 23.29 | 23.72 | 23.10 | 23.66 | 736,804 | +0.48(+2.06%) |
Apr 17, 2018 | 23.19 | 23.37 | 22.80 | 23.18 | 615,126 | +0.15(+0.67%) |
Apr 16, 2018 | 22.29 | 23.17 | 22.02 | 23.03 | 1,044,230 | +1.03(+4.68%) |
Apr 13, 2018 | 21.94 | 22.20 | 21.89 | 22.00 | 656,775 | +0.09(+0.43%) |
Apr 12, 2018 | 21.91 | 22.12 | 21.72 | 21.90 | 312,271 | +0.14(+0.63%) |
Apr 11, 2018 | 21.66 | 22.04 | 21.63 | 21.77 | 395,541 | -0.10(-0.47%) |
Apr 10, 2018 | 21.70 | 22.02 | 21.49 | 21.87 | 821,096 | +0.51(+2.39%) |
Apr 09, 2018 | 21.32 | 21.66 | 21.01 | 21.36 | 937,882 | +0.17(+0.80%) |
Apr 06, 2018 | 21.98 | 21.98 | 20.98 | 21.19 | 1,316,992 | -0.80(-3.64%) |
Apr 05, 2018 | 22.00 | 22.12 | 21.43 | 21.99 | 708,946 | +0.03(+0.12%) |
Apr 04, 2018 | 21.83 | 22.03 | 21.58 | 21.96 | 490,175 | -0.20(-0.88%) |
Apr 03, 2018 | 21.95 | 22.42 | 21.85 | 22.16 | 991,596 | +0.57(+2.64%) |
Apr 02, 2018 | 22.29 | 22.57 | 21.29 | 21.59 | 1,193,047 | -0.59(-2.65%) |
Mar 29, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.21(+0.97%) | |
Mar 28, 2018 | 21.61 | 22.10 | 21.17 | 21.96 | 958,278 | +0.36(+1.65%) |
Mar 27, 2018 | 22.27 | 22.27 | 21.29 | 21.60 | 671,963 | -0.53(-2.38%) |
Mar 26, 2018 | 22.97 | 22.97 | 21.76 | 22.13 | 834,540 | -0.50(-2.22%) |
Mar 23, 2018 | 22.93 | 23.08 | 22.58 | 22.63 | 726,074 | -0.31(-1.34%) |
Mar 22, 2018 | 23.03 | 23.32 | 22.66 | 22.94 | 601,711 | -0.34(-1.46%) |
Mar 21, 2018 | 23.20 | 23.67 | 23.03 | 23.28 | 605,124 | -0.02(-0.07%) |
Mar 20, 2018 | 23.18 | 23.33 | 23.08 | 23.30 | 582,230 | +0.09(+0.40%) |
Mar 19, 2018 | 23.30 | 23.49 | 23.04 | 23.20 | 390,250 | -0.13(-0.55%) |
Mar 16, 2018 | 23.09 | 23.48 | 22.97 | 23.33 | 664,564 | +0.28(+1.22%) |
Mar 15, 2018 | 23.01 | 23.20 | 22.71 | 23.05 | 540,242 | +0.24(+1.04%) |
Mar 14, 2018 | 23.13 | 23.40 | 22.77 | 22.81 | 400,473 | -0.26(-1.14%) |
Mar 13, 2018 | 23.14 | 23.56 | 23.02 | 23.08 | 399,822 | +0.13(+0.55%) |
Mar 12, 2018 | 23.34 | 23.71 | 22.92 | 22.95 | 373,681 | -0.38(-1.64%) |
Mar 09, 2018 | 23.13 | 23.67 | 23.03 | 23.33 | 558,712 | +0.42(+1.85%) |
Mar 08, 2018 | 22.87 | 23.17 | 22.64 | 22.91 | 850,100 | +0.12(+0.52%) |
Mar 07, 2018 | 22.86 | 22.79 | 936,097 | +0.53(+2.36%) | ||
Mar 06, 2018 | 21.82 | 22.32 | 21.75 | 22.26 | 675,028 | +0.52(+2.38%) |
Mar 05, 2018 | 21.81 | 21.90 | 21.41 | 21.74 | 964,193 | -0.19(-0.85%) |
Mar 02, 2018 | 21.87 | 22.17 | 21.68 | 21.93 | 736,857 | -0.11(-0.50%) |
Mar 01, 2018 | 22.05 | 22.50 | 21.56 | 22.04 | 666,311 | +0.08(+0.39%) |
Feb 28, 2018 | 22.59 | 22.63 | 21.93 | 21.96 | 743,534 | -0.63(-2.78%) |
Feb 27, 2018 | 23.31 | 23.45 | 22.58 | 22.58 | 469,802 | -0.62(-2.67%) |
Feb 26, 2018 | 23.07 | 23.27 | 22.79 | 23.20 | 373,273 | +0.31(+1.37%) |
Feb 23, 2018 | 23.09 | 23.26 | 22.74 | 22.89 | 326,347 | -0.02(-0.07%) |
Feb 22, 2018 | 22.78 | 23.09 | 22.78 | 22.91 | 348,248 | +0.29(+1.28%) |
Feb 21, 2018 | 22.45 | 22.97 | 22.27 | 22.62 | 417,568 | +0.19(+0.83%) |
Feb 20, 2018 | 22.52 | 22.67 | 22.30 | 22.43 | 481,620 | -0.33(-1.45%) |
Feb 16, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 23.09 | 23.09 | 22.09 | 22.76 | 700,611 | -0.06(-0.26%) |
Feb 14, 2018 | 22.98 | 23.22 | 22.70 | 22.82 | 577,836 | -0.44(-1.90%) |
Feb 13, 2018 | 22.40 | 23.33 | 22.14 | 23.26 | 914,168 | +0.82(+3.63%) |
Feb 12, 2018 | 22.82 | 22.92 | 22.11 | 22.45 | 713,101 | -0.19(-0.82%) |
Feb 09, 2018 | 22.91 | 22.93 | 21.81 | 22.64 | 1,109,663 | -0.10(-0.45%) |
Feb 08, 2018 | 23.70 | 23.87 | 22.73 | 22.74 | 1,294,001 | -1.00(-4.22%) |
Feb 07, 2018 | 22.97 | 24.12 | 22.97 | 23.74 | 1,834,229 | +0.70(+3.02%) |
Feb 06, 2018 | 22.69 | 23.40 | 22.54 | 23.04 | 1,107,974 | -0.35(-1.51%) |
Feb 05, 2018 | 24.32 | 24.39 | 22.97 | 23.40 | 1,070,932 | -1.29(-5.24%) |
Feb 02, 2018 | 24.62 | 25.23 | 23.99 | 24.69 | 1,390,493 | -0.77(-3.03%) |
Feb 01, 2018 | 24.67 | 25.47 | 24.53 | 25.46 | 1,324,439 | +0.60(+2.42%) |
Jan 31, 2018 | 24.44 | 24.92 | 24.29 | 24.86 | 731,854 | +0.76(+3.13%) |
Jan 30, 2018 | 24.55 | 24.55 | 23.93 | 24.10 | 462,773 | -0.76(-3.04%) |
Jan 29, 2018 | 24.68 | 25.10 | 24.68 | 24.86 | 407,398 | +0.03(+0.14%) |
Jan 26, 2018 | 24.60 | 24.93 | 24.50 | 24.83 | 346,670 | +0.29(+1.18%) |
Jan 25, 2018 | 24.70 | 24.83 | 24.32 | 24.54 | 238,657 | -0.17(-0.69%) |
Jan 24, 2018 | 25.06 | 25.19 | 24.62 | 24.71 | 531,210 | -0.36(-1.42%) |
Jan 23, 2018 | 25.33 | 25.40 | 25.04 | 25.06 | 342,691 | -0.20(-0.81%) |
Jan 22, 2018 | 24.79 | 25.28 | 24.74 | 25.27 | 467,374 | +0.47(+1.88%) |
Jan 19, 2018 | 24.23 | 24.81 | 24.13 | 24.80 | 708,424 | +0.67(+2.78%) |
Jan 18, 2018 | 23.87 | 24.30 | 23.82 | 24.13 | 529,181 | +0.31(+1.32%) |
Jan 17, 2018 | 23.89 | 24.05 | 23.52 | 23.82 | 625,210 | +0.07(+0.29%) |
Jan 16, 2018 | 24.77 | 24.77 | 23.51 | 23.75 | 875,962 | -0.86(-3.49%) |
Jan 12, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 24.25 | 24.86 | 24.18 | 24.69 | 895,354 | +0.60(+2.50%) |
Jan 10, 2018 | 24.02 | 24.49 | 23.95 | 24.09 | 656,204 | +0.04(+0.18%) |
Jan 09, 2018 | 24.10 | 24.20 | 23.82 | 24.04 | 934,597 | +0.04(+0.18%) |
Jan 08, 2018 | 23.54 | 24.06 | 23.48 | 24.00 | 1,629,663 | +0.48(+2.06%) |
Jan 05, 2018 | 23.83 | 24.16 | 23.24 | 23.52 | 1,065,020 | -0.12(-0.50%) |
Jan 04, 2018 | 23.66 | 24.25 | 23.18 | 23.64 | 1,593,665 | -0.40(-1.66%) |
Jan 03, 2018 | 24.36 | 24.36 | 23.76 | 24.04 | 772,981 | -0.37(-1.53%) |