Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.00 | 16.10 | 15.68 | 16.05 | 1,497,819 | +0.12(+0.76%) |
Dec 28, 2018 | 15.81 | 16.05 | 15.68 | 15.93 | 1,643,938 | +0.19(+1.18%) |
Dec 27, 2018 | 15.52 | 15.75 | 15.22 | 15.74 | 1,784,658 | -0.06(-0.41%) |
Dec 26, 2018 | 15.20 | 15.81 | 15.03 | 15.81 | 1,640,910 | +0.62(+4.11%) |
Dec 24, 2018 | 15.37 | 15.50 | 15.16 | 15.18 | 752,177 | -0.34(-2.19%) |
Dec 21, 2018 | 15.71 | 15.97 | 15.39 | 15.52 | 3,766,558 | -0.19(-1.24%) |
Dec 20, 2018 | 15.64 | 15.81 | 15.51 | 15.72 | 1,924,356 | -0.02(-0.15%) |
Dec 19, 2018 | 16.19 | 16.32 | 15.65 | 15.74 | 2,446,224 | -0.41(-2.56%) |
Dec 18, 2018 | 16.61 | 16.75 | 16.05 | 16.15 | 1,720,538 | -0.38(-2.31%) |
Dec 17, 2018 | 16.65 | 16.96 | 16.45 | 16.54 | 1,480,921 | -0.17(-1.02%) |
Dec 14, 2018 | 16.75 | 17.18 | 16.66 | 16.71 | 1,514,588 | -0.25(-1.48%) |
Dec 13, 2018 | 17.30 | 17.36 | 16.90 | 16.96 | 1,781,768 | -0.32(-1.83%) |
Dec 12, 2018 | 17.10 | 17.47 | 16.97 | 17.27 | 1,827,458 | +0.41(+2.40%) |
Dec 11, 2018 | 17.37 | 17.54 | 16.67 | 16.87 | 2,268,642 | -0.35(-2.03%) |
Dec 10, 2018 | 17.47 | 17.51 | 17.00 | 17.22 | 2,201,492 | -0.32(-1.85%) |
Dec 07, 2018 | 17.48 | 17.87 | 17.38 | 17.54 | 1,729,637 | +0.02(+0.14%) |
Dec 06, 2018 | 17.22 | 17.53 | 17.11 | 17.52 | 2,067,722 | -0.01(-0.05%) |
Dec 04, 2018 | 18.44 | 18.50 | 17.42 | 17.53 | 1,625,442 | -0.98(-5.30%) |
Dec 03, 2018 | 18.96 | 18.99 | 18.32 | 18.51 | 1,672,406 | -0.28(-1.51%) |
Nov 30, 2018 | 18.54 | 18.83 | 18.51 | 18.79 | 1,379,073 | +0.22(+1.18%) |
Nov 29, 2018 | 18.44 | 18.63 | 18.29 | 18.57 | 1,292,431 | -0.03(-0.17%) |
Nov 28, 2018 | 18.40 | 18.60 | 18.07 | 18.60 | 1,379,460 | +0.22(+1.18%) |
Nov 27, 2018 | 18.47 | 18.60 | 18.25 | 18.39 | 1,153,000 | -0.18(-0.95%) |
Nov 26, 2018 | 18.60 | 18.84 | 18.53 | 18.56 | 1,426,442 | +0.19(+1.05%) |
Nov 23, 2018 | 18.26 | 18.52 | 18.20 | 18.37 | 379,625 | +0.03(+0.18%) |
Nov 21, 2018 | 18.34 | 18.34 | 18.34 | 0 | -0.03(-0.18%) | |
Nov 20, 2018 | 18.40 | 18.59 | 18.23 | 18.37 | 2,153,541 | -0.18(-0.95%) |
Nov 19, 2018 | 18.71 | 18.92 | 18.47 | 18.55 | 1,344,050 | -0.17(-0.90%) |
Nov 16, 2018 | 18.63 | 18.78 | 18.53 | 18.72 | 1,425,584 | -0.06(-0.34%) |
Nov 15, 2018 | 18.19 | 18.80 | 18.09 | 18.78 | 1,897,726 | +0.39(+2.15%) |
Nov 14, 2018 | 19.05 | 19.07 | 18.23 | 18.39 | 1,966,866 | -0.51(-2.68%) |
Nov 13, 2018 | 18.76 | 19.19 | 18.76 | 18.89 | 1,559,725 | +0.12(+0.64%) |
Nov 12, 2018 | 18.87 | 19.03 | 18.74 | 18.77 | 1,427,380 | -0.15(-0.81%) |
Nov 09, 2018 | 18.94 | 19.12 | 18.72 | 18.93 | 1,206,206 | -0.10(-0.51%) |
Nov 08, 2018 | 18.80 | 19.13 | 18.80 | 19.02 | 1,064,078 | +0.15(+0.81%) |
Nov 07, 2018 | 18.92 | 19.02 | 18.55 | 18.87 | 1,155,751 | -0.02(-0.09%) |
Nov 06, 2018 | 18.85 | 18.97 | 18.70 | 18.89 | 1,442,307 | +0.00(+0.00%) |
Nov 05, 2018 | 18.80 | 18.98 | 18.72 | 18.89 | 1,141,364 | +0.03(+0.17%) |
Nov 02, 2018 | 19.05 | 19.09 | 18.66 | 18.85 | 1,534,030 | +0.01(+0.04%) |
Nov 01, 2018 | 18.75 | 18.93 | 18.66 | 18.85 | 1,103,456 | +0.19(+0.99%) |
Oct 31, 2018 | 18.76 | 18.93 | 18.64 | 18.66 | 1,932,956 | +0.07(+0.39%) |
Oct 30, 2018 | 18.47 | 18.69 | 18.31 | 18.59 | 2,333,394 | +0.10(+0.57%) |
Oct 29, 2018 | 18.33 | 18.77 | 18.27 | 18.48 | 1,970,928 | +0.37(+2.04%) |
Oct 26, 2018 | 18.14 | 18.28 | 17.88 | 18.11 | 2,105,705 | -0.22(-1.19%) |
Oct 25, 2018 | 17.91 | 18.51 | 17.82 | 18.33 | 1,927,859 | +0.59(+3.31%) |
Oct 24, 2018 | 18.24 | 18.27 | 17.71 | 17.74 | 2,877,071 | -0.53(-2.91%) |
Oct 23, 2018 | 17.86 | 18.37 | 17.82 | 18.27 | 2,758,669 | +0.10(+0.53%) |
Oct 22, 2018 | 18.53 | 18.66 | 18.09 | 18.18 | 1,937,305 | -0.35(-1.91%) |
Oct 19, 2018 | 19.27 | 19.29 | 18.51 | 18.53 | 4,093,275 | -1.22(-6.16%) |
Oct 18, 2018 | 20.29 | 20.36 | 19.65 | 19.75 | 2,700,824 | -0.64(-3.12%) |
Oct 17, 2018 | 20.23 | 20.55 | 19.96 | 20.38 | 2,486,943 | +0.11(+0.56%) |
Oct 16, 2018 | 20.22 | 20.29 | 19.90 | 20.27 | 1,568,630 | +0.09(+0.44%) |
Oct 15, 2018 | 20.08 | 20.33 | 20.00 | 20.18 | 1,530,337 | +0.11(+0.56%) |
Oct 12, 2018 | 20.88 | 20.88 | 19.58 | 20.07 | 2,385,828 | -0.51(-2.47%) |
Oct 11, 2018 | 21.02 | 21.16 | 20.56 | 20.58 | 2,070,188 | -0.58(-2.74%) |
Oct 10, 2018 | 21.41 | 21.62 | 21.15 | 21.16 | 1,273,014 | -0.20(-0.94%) |
Oct 09, 2018 | 21.22 | 21.47 | 21.17 | 21.36 | 1,040,159 | +0.00(+0.00%) |
Oct 08, 2018 | 21.12 | 21.41 | 21.00 | 21.36 | 1,403,072 | +0.04(+0.19%) |
Oct 05, 2018 | 21.47 | 21.57 | 21.29 | 21.32 | 2,228,065 | -0.06(-0.26%) |
Oct 04, 2018 | 21.28 | 21.67 | 21.22 | 21.37 | 1,094,493 | +0.13(+0.61%) |
Oct 03, 2018 | 20.81 | 21.28 | 20.70 | 21.24 | 1,489,023 | +0.58(+2.80%) |
Oct 02, 2018 | 20.60 | 20.90 | 20.55 | 20.66 | 1,138,874 | -0.06(-0.31%) |
Oct 01, 2018 | 21.03 | 21.06 | 20.64 | 20.73 | 1,220,956 | -0.20(-0.96%) |
Sep 28, 2018 | 21.05 | 21.21 | 20.87 | 20.93 | 1,215,274 | -0.28(-1.33%) |
Sep 27, 2018 | 21.41 | 21.45 | 21.21 | 21.21 | 1,039,996 | -0.20(-0.94%) |
Sep 26, 2018 | 21.65 | 21.71 | 21.41 | 21.41 | 2,085,757 | -0.20(-0.93%) |
Sep 25, 2018 | 21.53 | 21.78 | 21.47 | 21.61 | 1,736,570 | +0.12(+0.56%) |
Sep 24, 2018 | 21.69 | 21.78 | 21.33 | 21.49 | 2,094,995 | -0.16(-0.74%) |
Sep 21, 2018 | 21.29 | 21.90 | 21.25 | 21.65 | 4,204,827 | -0.16(-0.74%) |
Sep 20, 2018 | 21.37 | 21.82 | 21.37 | 21.82 | 1,601,294 | +0.52(+2.46%) |
Sep 19, 2018 | 21.09 | 21.45 | 21.05 | 21.29 | 1,290,937 | +0.24(+1.15%) |
Sep 18, 2018 | 21.05 | 21.09 | 20.89 | 21.05 | 1,862,998 | +0.00(+0.00%) |
Sep 17, 2018 | 21.37 | 21.41 | 20.93 | 21.05 | 1,770,053 | -0.28(-1.32%) |
Sep 14, 2018 | 21.17 | 21.41 | 21.13 | 21.33 | 1,791,421 | +0.16(+0.76%) |
Sep 13, 2018 | 21.90 | 21.98 | 21.09 | 21.17 | 4,335,520 | -0.89(-4.01%) |
Sep 12, 2018 | 22.38 | 22.38 | 22.02 | 22.06 | 1,278,053 | -0.32(-1.44%) |
Sep 11, 2018 | 22.26 | 22.44 | 22.20 | 22.38 | 680,028 | +0.12(+0.54%) |
Sep 10, 2018 | 22.42 | 22.50 | 22.14 | 22.26 | 1,264,919 | +0.00(+0.00%) |
Sep 07, 2018 | 22.10 | 22.30 | 22.02 | 22.26 | 837,636 | +0.20(+0.91%) |
Sep 06, 2018 | 22.22 | 22.26 | 22.02 | 22.06 | 1,036,196 | -0.16(-0.72%) |
Sep 05, 2018 | 22.10 | 22.30 | 22.08 | 22.22 | 574,554 | +0.08(+0.36%) |
Sep 04, 2018 | 21.94 | 22.18 | 21.84 | 22.14 | 1,066,590 | +0.20(+0.92%) |
Aug 31, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.32(+1.49%) | |
Aug 30, 2018 | 21.73 | 21.77 | 21.49 | 21.61 | 2,605,363 | -0.16(-0.74%) |
Aug 29, 2018 | 21.93 | 22.01 | 21.41 | 21.77 | 2,480,766 | -0.12(-0.55%) |
Aug 28, 2018 | 22.01 | 22.05 | 21.77 | 21.89 | 1,195,269 | -0.04(-0.18%) |
Aug 27, 2018 | 21.93 | 22.07 | 21.81 | 21.93 | 1,540,302 | +0.08(+0.37%) |
Aug 24, 2018 | 21.97 | 22.05 | 21.85 | 21.85 | 1,302,385 | -0.08(-0.36%) |
Aug 23, 2018 | 21.97 | 21.97 | 21.77 | 21.93 | 1,231,461 | -0.04(-0.18%) |
Aug 22, 2018 | 22.05 | 22.17 | 21.97 | 21.97 | 513,956 | -0.20(-0.90%) |
Aug 21, 2018 | 21.97 | 22.29 | 21.93 | 22.17 | 851,532 | +0.24(+1.10%) |
Aug 20, 2018 | 21.77 | 22.01 | 21.57 | 21.93 | 986,109 | +0.08(+0.37%) |
Aug 17, 2018 | 21.77 | 21.93 | 21.69 | 21.85 | 927,509 | +0.04(+0.18%) |
Aug 16, 2018 | 21.57 | 21.93 | 21.57 | 21.81 | 985,102 | +0.28(+1.30%) |
Aug 15, 2018 | 21.73 | 21.87 | 21.45 | 21.53 | 1,206,564 | -0.32(-1.47%) |
Aug 14, 2018 | 21.61 | 22.05 | 21.61 | 21.85 | 1,229,121 | +0.28(+1.30%) |
Aug 13, 2018 | 21.57 | 21.81 | 21.49 | 21.57 | 1,392,370 | -0.04(-0.19%) |
Aug 10, 2018 | 21.41 | 21.75 | 21.33 | 21.61 | 1,034,563 | -0.08(-0.37%) |
Aug 09, 2018 | 21.77 | 21.93 | 21.65 | 21.69 | 811,011 | -0.12(-0.55%) |
Aug 08, 2018 | 21.85 | 21.93 | 21.69 | 21.81 | 1,219,640 | +0.00(+0.00%) |
Aug 07, 2018 | 21.93 | 22.11 | 21.77 | 21.81 | 1,587,249 | -0.08(-0.37%) |
Aug 06, 2018 | 21.73 | 21.97 | 21.69 | 21.89 | 786,764 | +0.12(+0.55%) |
Aug 03, 2018 | 21.85 | 21.95 | 21.65 | 21.77 | 1,336,363 | -0.08(-0.37%) |
Aug 02, 2018 | 21.77 | 21.89 | 21.65 | 21.85 | 1,327,121 | +0.04(+0.18%) |
Aug 01, 2018 | 21.73 | 21.85 | 21.59 | 21.81 | 2,529,524 | +0.20(+0.93%) |
Jul 31, 2018 | 22.01 | 22.01 | 21.41 | 21.61 | 1,355,695 | -0.36(-1.64%) |
Jul 30, 2018 | 22.21 | 22.31 | 21.93 | 21.97 | 1,121,676 | -0.20(-0.90%) |
Jul 27, 2018 | 22.37 | 22.51 | 22.05 | 22.17 | 751,001 | -0.20(-0.89%) |
Jul 26, 2018 | 22.09 | 22.41 | 22.09 | 22.37 | 1,123,560 | +0.32(+1.45%) |
Jul 25, 2018 | 22.29 | 22.29 | 21.81 | 22.05 | 1,468,506 | -0.28(-1.25%) |
Jul 24, 2018 | 22.66 | 22.66 | 22.25 | 22.33 | 1,754,520 | -0.36(-1.59%) |
Jul 23, 2018 | 22.41 | 22.76 | 22.17 | 22.70 | 2,281,278 | +0.36(+1.61%) |
Jul 20, 2018 | 22.13 | 22.57 | 21.77 | 22.33 | 3,510,879 | -0.12(-0.53%) |
Jul 19, 2018 | 22.70 | 22.72 | 22.41 | 22.45 | 1,438,249 | -0.24(-1.06%) |
Jul 18, 2018 | 22.41 | 22.78 | 22.41 | 22.70 | 1,300,829 | +0.24(+1.07%) |
Jul 17, 2018 | 22.53 | 22.76 | 22.45 | 22.45 | 1,853,482 | -0.08(-0.36%) |
Jul 16, 2018 | 22.21 | 22.61 | 22.21 | 22.53 | 1,432,595 | +0.40(+1.81%) |
Jul 13, 2018 | 22.13 | 22.29 | 21.87 | 22.13 | 1,309,916 | -0.08(-0.36%) |
Jul 12, 2018 | 22.57 | 22.61 | 21.85 | 22.21 | 1,146,775 | -0.24(-1.07%) |
Jul 11, 2018 | 22.33 | 22.53 | 22.13 | 22.45 | 730,608 | +0.08(+0.36%) |
Jul 10, 2018 | 22.70 | 22.82 | 22.25 | 22.37 | 691,277 | -0.32(-1.41%) |
Jul 09, 2018 | 22.41 | 22.82 | 22.37 | 22.70 | 1,301,267 | +0.44(+1.98%) |
Jul 06, 2018 | 21.85 | 22.29 | 21.81 | 22.25 | 1,334,702 | +0.28(+1.28%) |
Jul 05, 2018 | 22.09 | 22.09 | 21.83 | 21.97 | 1,547,916 | +0.04(+0.18%) |
Jul 03, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.12(-0.54%) | |
Jul 02, 2018 | 21.69 | 22.11 | 21.65 | 22.05 | 2,674,296 | +0.20(+0.92%) |
Jun 29, 2018 | 22.39 | 21.85 | 21.85 | 1,098,344 | -0.20(-0.91%) | |
Jun 28, 2018 | 22.05 | 22.21 | 21.89 | 22.05 | 899,694 | +0.04(+0.18%) |
Jun 27, 2018 | 22.33 | 22.45 | 21.97 | 22.01 | 1,175,671 | -0.36(-1.61%) |
Jun 26, 2018 | 22.61 | 22.61 | 22.09 | 22.37 | 1,013,093 | -0.12(-0.53%) |
Jun 25, 2018 | 22.49 | 22.64 | 22.09 | 22.49 | 1,209,905 | -0.12(-0.53%) |
Jun 22, 2018 | 22.82 | 22.89 | 22.41 | 22.61 | 2,184,493 | -0.08(-0.35%) |
Jun 21, 2018 | 22.61 | 22.90 | 22.41 | 22.70 | 1,085,685 | +0.00(+0.00%) |
Jun 20, 2018 | 22.78 | 22.82 | 22.61 | 22.70 | 1,314,510 | +0.04(+0.18%) |
Jun 19, 2018 | 22.21 | 22.78 | 22.21 | 22.66 | 1,222,985 | +0.20(+0.89%) |
Jun 18, 2018 | 22.29 | 22.64 | 22.13 | 22.45 | 1,060,312 | +0.08(+0.36%) |
Jun 15, 2018 | 22.66 | 22.49 | 22.37 | 4,784,841 | -0.12(-0.53%) | |
Jun 14, 2018 | 22.53 | 22.61 | 22.25 | 22.49 | 1,197,415 | +0.00(+0.00%) |
Jun 13, 2018 | 22.61 | 22.82 | 22.33 | 22.49 | 1,301,904 | -0.04(-0.18%) |
Jun 12, 2018 | 22.86 | 22.86 | 22.39 | 22.53 | 1,390,029 | -0.24(-1.05%) |
Jun 11, 2018 | 23.18 | 23.24 | 22.70 | 22.78 | 967,721 | -0.32(-1.39%) |
Jun 08, 2018 | 22.94 | 23.18 | 22.86 | 23.10 | 1,036,951 | +0.12(+0.52%) |
Jun 07, 2018 | 22.98 | 23.14 | 22.90 | 22.98 | 1,370,680 | +0.04(+0.17%) |
Jun 06, 2018 | 22.98 | 22.94 | 1,246,914 | +0.56(+2.50%) | ||
Jun 05, 2018 | 22.53 | 22.61 | 22.21 | 22.37 | 1,798,170 | -0.28(-1.24%) |
Jun 04, 2018 | 22.37 | 22.66 | 22.29 | 22.66 | 1,365,611 | +0.36(+1.62%) |
Jun 01, 2018 | 22.41 | 22.51 | 22.17 | 22.29 | 1,520,365 | +0.20(+0.91%) |
May 31, 2018 | 22.13 | 22.21 | 21.93 | 22.09 | 2,808,591 | -0.08(-0.36%) |
May 30, 2018 | 21.94 | 22.17 | 21.72 | 22.17 | 2,810,728 | +0.52(+2.39%) |
May 29, 2018 | 21.74 | 22.06 | 21.46 | 21.66 | 2,478,877 | -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 | 1,225,554 | +0.04(+0.18%) |
May 23, 2018 | 21.98 | 22.06 | 21.80 | 21.98 | 1,295,335 | -0.04(-0.18%) |
May 22, 2018 | 22.06 | 22.25 | 21.94 | 22.02 | 1,649,146 | -0.04(-0.18%) |
May 21, 2018 | 21.62 | 22.17 | 21.62 | 22.06 | 2,342,971 | +0.60(+2.78%) |
May 18, 2018 | 21.66 | 21.76 | 21.46 | 21.46 | 1,325,382 | -0.28(-1.28%) |
May 17, 2018 | 21.34 | 21.74 | 21.34 | 21.74 | 1,958,802 | +0.40(+1.87%) |
May 16, 2018 | 21.34 | 21.54 | 21.22 | 21.34 | 1,285,555 | -0.08(-0.37%) |
May 15, 2018 | 21.46 | 21.62 | 21.30 | 21.42 | 1,840,853 | +0.00(+0.00%) |
May 14, 2018 | 21.66 | 21.66 | 21.30 | 21.42 | 1,618,820 | -0.16(-0.74%) |
May 11, 2018 | 21.54 | 21.70 | 21.44 | 21.58 | 1,235,130 | +0.08(+0.37%) |
May 10, 2018 | 21.42 | 21.68 | 21.30 | 21.50 | 1,126,307 | +0.00(+0.00%) |
May 09, 2018 | 21.42 | 21.70 | 21.14 | 21.50 | 1,796,477 | +0.20(+0.93%) |
May 08, 2018 | 21.10 | 21.50 | 21.10 | 21.30 | 1,139,640 | +0.16(+0.75%) |
May 07, 2018 | 20.98 | 21.28 | 20.90 | 21.14 | 2,240,359 | +0.16(+0.76%) |
May 04, 2018 | 20.70 | 21.18 | 20.54 | 20.98 | 972,601 | +0.28(+1.35%) |
May 03, 2018 | 20.82 | 20.94 | 20.42 | 20.70 | 2,190,797 | -0.28(-1.33%) |
May 02, 2018 | 21.10 | 21.42 | 20.80 | 20.98 | 2,762,746 | -0.12(-0.57%) |
May 01, 2018 | 20.98 | 21.22 | 20.64 | 21.10 | 1,280,208 | +0.04(+0.19%) |
Apr 30, 2018 | 21.26 | 21.42 | 21.02 | 21.06 | 1,564,154 | -0.20(-0.94%) |
Apr 27, 2018 | 21.06 | 21.28 | 21.02 | 21.26 | 1,350,356 | +0.24(+1.14%) |
Apr 26, 2018 | 21.22 | 21.26 | 20.86 | 21.02 | 1,693,715 | -0.08(-0.38%) |
Apr 25, 2018 | 21.34 | 21.36 | 20.94 | 21.10 | 2,091,221 | -0.08(-0.38%) |
Apr 24, 2018 | 21.34 | 21.50 | 20.90 | 21.18 | 2,396,896 | +0.04(+0.19%) |
Apr 23, 2018 | 21.22 | 21.42 | 21.02 | 21.14 | 2,104,381 | +0.04(+0.19%) |
Apr 20, 2018 | 21.26 | 21.58 | 20.58 | 21.10 | 5,962,872 | +1.55(+7.94%) |
Apr 19, 2018 | 19.35 | 19.59 | 19.23 | 19.55 | 1,477,899 | +0.28(+1.45%) |
Apr 18, 2018 | 19.43 | 19.57 | 19.23 | 19.27 | 1,224,352 | -0.08(-0.41%) |
Apr 17, 2018 | 19.75 | 19.75 | 19.23 | 19.35 | 1,673,616 | -0.32(-1.62%) |
Apr 16, 2018 | 19.59 | 19.73 | 19.43 | 19.67 | 1,693,665 | +0.20(+1.02%) |
Apr 13, 2018 | 19.99 | 19.99 | 19.41 | 19.47 | 1,253,687 | -0.32(-1.61%) |
Apr 12, 2018 | 19.71 | 20.00 | 19.63 | 19.79 | 1,952,059 | +0.20(+1.02%) |
Apr 11, 2018 | 19.55 | 19.59 | 19.39 | 19.59 | 1,067,587 | -0.08(-0.40%) |
Apr 10, 2018 | 19.63 | 19.79 | 19.43 | 19.67 | 1,929,385 | +0.24(+1.23%) |
Apr 09, 2018 | 19.39 | 19.81 | 19.35 | 19.43 | 1,846,949 | +0.08(+0.41%) |
Apr 06, 2018 | 19.59 | 19.71 | 19.01 | 19.35 | 1,994,214 | -0.48(-2.41%) |
Apr 05, 2018 | 19.95 | 19.99 | 19.63 | 19.83 | 1,297,911 | +0.08(+0.40%) |
Apr 04, 2018 | 19.43 | 19.89 | 19.31 | 19.75 | 1,615,603 | +0.12(+0.61%) |
Apr 03, 2018 | 19.43 | 19.75 | 19.31 | 19.63 | 1,475,391 | +0.24(+1.23%) |
Apr 02, 2018 | 19.79 | 19.85 | 19.07 | 19.39 | 1,576,497 | -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 | 2,098,216 | +0.00(+0.00%) |
Mar 27, 2018 | 20.18 | 20.22 | 19.51 | 19.63 | 1,485,068 | -0.60(-2.95%) |
Mar 26, 2018 | 19.71 | 20.22 | 19.61 | 20.22 | 1,491,816 | +0.84(+4.31%) |
Mar 23, 2018 | 20.22 | 20.34 | 19.45 | 19.39 | 2,450,935 | -0.80(-3.95%) |
Mar 22, 2018 | 20.70 | 20.80 | 20.18 | 20.18 | 1,335,830 | -0.76(-3.61%) |
Mar 21, 2018 | 20.86 | 21.16 | 20.72 | 20.94 | 1,041,554 | +0.04(+0.19%) |
Mar 20, 2018 | 20.98 | 20.98 | 20.74 | 20.90 | 999,895 | +0.08(+0.38%) |
Mar 19, 2018 | 21.34 | 21.34 | 20.68 | 20.82 | 1,511,735 | -0.52(-2.43%) |
Mar 16, 2018 | 21.42 | 21.58 | 21.18 | 21.34 | 7,745,337 | -0.08(-0.37%) |
Mar 15, 2018 | 21.14 | 21.50 | 21.08 | 21.42 | 2,960,881 | +0.32(+1.51%) |
Mar 14, 2018 | 21.34 | 21.40 | 20.94 | 21.10 | 1,584,514 | -0.16(-0.75%) |
Mar 13, 2018 | 21.58 | 21.66 | 21.18 | 21.26 | 2,695,546 | -0.16(-0.74%) |
Mar 12, 2018 | 21.10 | 21.58 | 21.02 | 21.42 | 3,300,281 | +0.32(+1.51%) |
Mar 09, 2018 | 20.90 | 21.18 | 20.74 | 21.10 | 1,338,190 | +0.40(+1.92%) |
Mar 08, 2018 | 20.86 | 20.96 | 20.46 | 20.70 | 1,256,714 | -0.20(-0.95%) |
Mar 07, 2018 | 21.02 | 20.90 | 1,827,423 | +0.28(+1.35%) | ||
Mar 06, 2018 | 20.26 | 20.70 | 20.12 | 20.62 | 2,831,846 | +0.40(+1.97%) |
Mar 05, 2018 | 19.79 | 20.32 | 19.63 | 20.22 | 1,262,034 | +0.28(+1.40%) |
Mar 02, 2018 | 19.51 | 20.02 | 19.23 | 19.95 | 1,746,611 | +0.28(+1.42%) |
Mar 01, 2018 | 19.67 | 19.93 | 19.51 | 19.67 | 1,190,634 | +0.00(+0.00%) |
Feb 28, 2018 | 19.95 | 20.06 | 19.63 | 19.67 | 3,501,692 | -0.16(-0.80%) |
Feb 27, 2018 | 19.98 | 20.30 | 19.79 | 19.83 | 1,248,324 | -0.16(-0.79%) |
Feb 26, 2018 | 19.94 | 20.02 | 19.63 | 19.98 | 1,306,053 | +0.04(+0.20%) |
Feb 23, 2018 | 19.55 | 19.94 | 19.51 | 19.94 | 1,367,465 | +0.51(+2.65%) |
Feb 22, 2018 | 19.43 | 19.43 | 1,179,834 | -0.32(-1.60%) | ||
Feb 21, 2018 | 19.47 | 19.94 | 19.47 | 19.75 | 1,164,351 | +0.28(+1.42%) |
Feb 20, 2018 | 19.71 | 19.87 | 19.39 | 19.47 | 875,948 | -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 | 1,896,505 | +0.08(+0.40%) |
Feb 14, 2018 | 19.03 | 19.63 | 18.99 | 19.59 | 2,407,848 | +0.51(+2.70%) |
Feb 13, 2018 | 18.96 | 19.11 | 18.84 | 19.07 | 2,090,284 | +0.04(+0.21%) |
Feb 12, 2018 | 18.96 | 19.23 | 18.80 | 19.03 | 2,366,842 | +0.12(+0.63%) |
Feb 09, 2018 | 18.88 | 19.01 | 18.40 | 18.92 | 3,634,834 | +0.24(+1.27%) |
Feb 08, 2018 | 19.55 | 19.79 | 18.68 | 18.68 | 3,013,157 | -0.79(-4.06%) |
Feb 07, 2018 | 19.19 | 19.63 | 19.15 | 19.47 | 3,296,939 | +0.28(+1.44%) |
Feb 06, 2018 | 19.11 | 19.63 | 18.84 | 19.19 | 4,660,236 | -0.47(-2.41%) |
Feb 05, 2018 | 19.98 | 20.14 | 19.39 | 19.67 | 2,290,399 | -0.51(-2.55%) |
Feb 02, 2018 | 20.22 | 20.54 | 19.92 | 20.18 | 2,816,023 | -0.16(-0.78%) |
Feb 01, 2018 | 19.51 | 20.34 | 19.47 | 20.34 | 6,529,937 | +0.75(+3.84%) |
Jan 31, 2018 | 19.67 | 19.83 | 19.39 | 19.59 | 1,708,297 | -0.12(-0.60%) |
Jan 30, 2018 | 19.87 | 20.02 | 19.67 | 19.71 | 1,477,557 | -0.32(-1.58%) |
Jan 29, 2018 | 19.87 | 20.34 | 19.83 | 20.02 | 1,979,509 | +0.08(+0.40%) |
Jan 26, 2018 | 19.15 | 20.02 | 18.99 | 19.94 | 1,905,180 | -0.12(-0.59%) |
Jan 25, 2018 | 20.30 | 20.34 | 19.91 | 20.06 | 1,212,449 | -0.20(-0.98%) |
Jan 24, 2018 | 20.62 | 20.70 | 20.26 | 20.26 | 1,164,816 | -0.24(-1.16%) |
Jan 23, 2018 | 20.54 | 20.74 | 20.30 | 20.50 | 822,185 | -0.12(-0.58%) |
Jan 22, 2018 | 20.70 | 20.78 | 20.38 | 20.62 | 565,642 | -0.12(-0.57%) |
Jan 19, 2018 | 20.50 | 20.80 | 20.42 | 20.74 | 1,000,329 | +0.24(+1.16%) |
Jan 18, 2018 | 20.78 | 20.85 | 20.50 | 20.50 | 698,017 | -0.28(-1.33%) |
Jan 17, 2018 | 20.85 | 20.88 | 20.58 | 20.78 | 915,287 | +0.04(+0.19%) |
Jan 16, 2018 | 21.09 | 21.13 | 20.60 | 20.74 | 1,049,021 | -0.28(-1.32%) |
Jan 12, 2018 | 21.01 | 21.01 | 21.01 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 20.82 | 21.09 | 20.78 | 21.01 | 663,074 | +0.20(+0.95%) |
Jan 10, 2018 | 21.03 | 20.82 | 1,291,758 | +0.32(+1.54%) | ||
Jan 09, 2018 | 20.38 | 20.70 | 20.30 | 20.50 | 1,366,405 | +0.24(+1.17%) |
Jan 08, 2018 | 20.14 | 20.30 | 19.98 | 20.26 | 1,080,571 | +0.08(+0.39%) |
Jan 05, 2018 | 20.22 | 20.26 | 20.04 | 20.18 | 1,064,878 | +0.12(+0.59%) |
Jan 04, 2018 | 20.10 | 20.38 | 20.00 | 20.06 | 1,270,604 | +0.04(+0.20%) |
Jan 03, 2018 | 20.10 | 20.30 | 20.00 | 20.02 | 1,179,149 | -0.08(-0.39%) |