Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.19 | 20.28 | 19.95 | 20.21 | 2,686,126 | +0.11(+0.56%) |
Dec 28, 2018 | 20.15 | 20.30 | 19.91 | 20.10 | 2,700,689 | +0.09(+0.44%) |
Dec 27, 2018 | 19.58 | 20.02 | 19.31 | 20.01 | 4,032,628 | +0.22(+1.13%) |
Dec 26, 2018 | 18.93 | 19.82 | 18.81 | 19.79 | 3,849,491 | +0.96(+5.12%) |
Dec 24, 2018 | 18.99 | 19.27 | 18.80 | 18.82 | 2,106,618 | -0.25(-1.29%) |
Dec 21, 2018 | 19.53 | 19.81 | 18.99 | 19.07 | 5,567,347 | -0.46(-2.37%) |
Dec 20, 2018 | 19.94 | 19.97 | 19.47 | 19.53 | 4,928,416 | -0.46(-2.31%) |
Dec 19, 2018 | 20.77 | 20.90 | 19.95 | 19.99 | 4,412,421 | -0.73(-3.54%) |
Dec 18, 2018 | 21.01 | 21.15 | 20.58 | 20.73 | 4,716,824 | -0.17(-0.80%) |
Dec 17, 2018 | 21.39 | 21.54 | 20.77 | 20.89 | 4,049,652 | -0.60(-2.78%) |
Dec 14, 2018 | 21.36 | 21.81 | 21.29 | 21.49 | 3,560,536 | -0.04(-0.18%) |
Dec 13, 2018 | 22.41 | 22.57 | 21.39 | 21.53 | 4,416,765 | -0.80(-3.60%) |
Dec 12, 2018 | 22.42 | 22.67 | 22.19 | 22.33 | 5,410,505 | +0.22(+1.01%) |
Dec 11, 2018 | 22.47 | 22.80 | 21.99 | 22.11 | 4,200,913 | -0.10(-0.43%) |
Dec 10, 2018 | 21.55 | 22.30 | 21.45 | 22.21 | 4,310,992 | +0.67(+3.11%) |
Dec 07, 2018 | 22.02 | 22.27 | 21.38 | 21.54 | 5,771,230 | -0.53(-2.38%) |
Dec 06, 2018 | 21.79 | 22.50 | 21.12 | 22.06 | 5,438,212 | +0.14(+0.65%) |
Dec 04, 2018 | 22.28 | 22.41 | 21.41 | 21.92 | 6,412,757 | -0.37(-1.64%) |
Dec 03, 2018 | 21.72 | 22.41 | 21.60 | 22.29 | 4,664,472 | +0.77(+3.59%) |
Nov 30, 2018 | 22.25 | 22.42 | 21.34 | 21.51 | 5,402,007 | -0.78(-3.50%) |
Nov 29, 2018 | 22.32 | 22.43 | 22.15 | 22.30 | 5,049,193 | -0.04(-0.18%) |
Nov 28, 2018 | 21.93 | 22.40 | 21.92 | 22.33 | 4,022,526 | +0.39(+1.80%) |
Nov 27, 2018 | 22.08 | 22.26 | 21.89 | 21.94 | 3,389,752 | -0.21(-0.93%) |
Nov 26, 2018 | 22.26 | 22.30 | 21.91 | 22.15 | 2,753,641 | +0.08(+0.36%) |
Nov 23, 2018 | 21.87 | 22.17 | 21.77 | 22.07 | 1,141,122 | +0.15(+0.68%) |
Nov 21, 2018 | 21.92 | 21.92 | 21.92 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 21.85 | 22.14 | 21.81 | 21.89 | 2,540,792 | -0.18(-0.82%) |
Nov 19, 2018 | 22.34 | 22.60 | 22.02 | 22.07 | 3,329,533 | -0.33(-1.48%) |
Nov 16, 2018 | 22.12 | 22.52 | 22.02 | 22.41 | 2,059,188 | +0.17(+0.75%) |
Nov 15, 2018 | 22.19 | 22.28 | 21.81 | 22.24 | 3,414,620 | -0.06(-0.25%) |
Nov 14, 2018 | 22.35 | 22.52 | 22.09 | 22.30 | 2,345,309 | +0.09(+0.39%) |
Nov 13, 2018 | 22.48 | 22.69 | 22.10 | 22.21 | 3,496,349 | -0.21(-0.92%) |
Nov 12, 2018 | 22.74 | 23.02 | 22.36 | 22.41 | 4,438,139 | -0.27(-1.18%) |
Nov 09, 2018 | 22.37 | 22.74 | 22.25 | 22.68 | 3,554,719 | +0.32(+1.41%) |
Nov 08, 2018 | 22.27 | 22.41 | 22.12 | 22.37 | 4,161,655 | +0.01(+0.04%) |
Nov 07, 2018 | 21.71 | 22.41 | 21.71 | 22.36 | 3,346,327 | +0.75(+3.47%) |
Nov 06, 2018 | 21.31 | 21.64 | 21.21 | 21.61 | 2,519,932 | +0.30(+1.41%) |
Nov 05, 2018 | 21.45 | 21.69 | 21.18 | 21.31 | 2,979,877 | -0.11(-0.52%) |
Nov 02, 2018 | 20.95 | 21.49 | 20.82 | 21.42 | 3,798,168 | +0.53(+2.53%) |
Nov 01, 2018 | 21.06 | 21.09 | 20.83 | 20.89 | 2,670,340 | -0.06(-0.30%) |
Oct 31, 2018 | 21.19 | 21.24 | 20.76 | 20.95 | 4,799,297 | -0.05(-0.23%) |
Oct 30, 2018 | 20.34 | 21.04 | 20.34 | 21.00 | 3,123,302 | +0.69(+3.38%) |
Oct 29, 2018 | 20.38 | 20.71 | 20.07 | 20.31 | 3,916,783 | +0.18(+0.90%) |
Oct 26, 2018 | 20.29 | 20.38 | 19.99 | 20.13 | 3,528,246 | -0.32(-1.54%) |
Oct 25, 2018 | 20.23 | 20.63 | 20.13 | 20.45 | 2,381,635 | +0.29(+1.45%) |
Oct 24, 2018 | 20.78 | 21.05 | 20.13 | 20.16 | 2,826,414 | -0.66(-3.19%) |
Oct 23, 2018 | 20.08 | 20.95 | 20.05 | 20.82 | 3,557,659 | +0.43(+2.09%) |
Oct 22, 2018 | 20.42 | 20.53 | 20.32 | 20.39 | 2,802,521 | +0.02(+0.08%) |
Oct 19, 2018 | 20.57 | 20.67 | 20.36 | 20.38 | 2,627,279 | -0.14(-0.69%) |
Oct 18, 2018 | 20.85 | 20.90 | 20.36 | 20.52 | 3,426,564 | -0.42(-2.00%) |
Oct 17, 2018 | 21.13 | 21.21 | 20.79 | 20.94 | 2,458,484 | -0.19(-0.90%) |
Oct 16, 2018 | 20.59 | 21.17 | 20.36 | 21.13 | 3,015,522 | +0.67(+3.28%) |
Oct 15, 2018 | 20.26 | 20.55 | 20.18 | 20.46 | 3,447,543 | +0.17(+0.86%) |
Oct 12, 2018 | 20.70 | 20.77 | 20.00 | 20.28 | 3,129,378 | -0.22(-1.08%) |
Oct 11, 2018 | 20.98 | 21.33 | 20.47 | 20.50 | 6,094,039 | -0.51(-2.41%) |
Oct 10, 2018 | 21.08 | 21.49 | 20.97 | 21.01 | 5,787,845 | -0.12(-0.56%) |
Oct 09, 2018 | 21.00 | 21.24 | 20.68 | 21.13 | 3,831,973 | +0.20(+0.94%) |
Oct 08, 2018 | 20.02 | 21.00 | 19.95 | 20.93 | 3,452,019 | +0.84(+4.21%) |
Oct 05, 2018 | 19.77 | 20.11 | 19.52 | 20.08 | 3,587,271 | +0.30(+1.52%) |
Oct 04, 2018 | 19.94 | 20.06 | 19.60 | 19.78 | 3,550,188 | -0.24(-1.22%) |
Oct 03, 2018 | 20.53 | 20.53 | 19.97 | 20.03 | 3,769,310 | -0.44(-2.16%) |
Oct 02, 2018 | 20.54 | 20.72 | 20.44 | 20.47 | 2,754,256 | -0.06(-0.31%) |
Oct 01, 2018 | 20.41 | 20.78 | 20.41 | 20.53 | 3,462,877 | +0.21(+1.01%) |
Sep 28, 2018 | 20.59 | 20.65 | 20.32 | 20.33 | 4,192,096 | -0.17(-0.85%) |
Sep 27, 2018 | 20.33 | 20.57 | 20.26 | 20.50 | 1,972,603 | +0.14(+0.70%) |
Sep 26, 2018 | 20.26 | 20.61 | 20.26 | 20.36 | 3,305,425 | +0.21(+1.02%) |
Sep 25, 2018 | 20.13 | 20.25 | 20.03 | 20.16 | 3,086,008 | +0.09(+0.47%) |
Sep 24, 2018 | 20.56 | 20.65 | 19.95 | 20.06 | 5,799,019 | -0.56(-2.72%) |
Sep 21, 2018 | 20.46 | 20.76 | 20.33 | 20.62 | 6,114,233 | +0.30(+1.48%) |
Sep 20, 2018 | 20.11 | 20.32 | 20.01 | 20.32 | 2,409,557 | +0.30(+1.50%) |
Sep 19, 2018 | 20.01 | 20.21 | 19.99 | 20.02 | 2,797,317 | +0.05(+0.24%) |
Sep 18, 2018 | 19.68 | 19.97 | 19.48 | 19.97 | 2,914,678 | +0.34(+1.73%) |
Sep 17, 2018 | 19.81 | 20.05 | 19.60 | 19.63 | 3,496,719 | -0.11(-0.56%) |
Sep 14, 2018 | 19.67 | 19.80 | 19.52 | 19.75 | 4,503,691 | +0.06(+0.32%) |
Sep 13, 2018 | 20.20 | 20.20 | 19.61 | 19.68 | 2,860,050 | -0.49(-2.43%) |
Sep 12, 2018 | 20.07 | 20.25 | 19.97 | 20.17 | 2,372,671 | +0.04(+0.20%) |
Sep 11, 2018 | 20.08 | 20.18 | 19.87 | 20.13 | 2,886,272 | +0.00(+0.00%) |
Sep 10, 2018 | 20.54 | 20.62 | 19.91 | 20.13 | 4,104,787 | -0.33(-1.61%) |
Sep 07, 2018 | 20.64 | 20.69 | 20.44 | 20.46 | 2,064,539 | -0.23(-1.10%) |
Sep 06, 2018 | 20.59 | 20.75 | 20.52 | 20.69 | 2,361,042 | +0.13(+0.61%) |
Sep 05, 2018 | 20.89 | 20.97 | 20.52 | 20.56 | 4,578,893 | -0.33(-1.57%) |
Sep 04, 2018 | 21.09 | 21.11 | 20.84 | 20.89 | 2,820,001 | -0.27(-1.26%) |
Aug 31, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.21(-0.99%) | |
Aug 30, 2018 | 20.62 | 21.49 | 20.57 | 21.37 | 5,458,899 | +0.80(+3.88%) |
Aug 29, 2018 | 20.32 | 21.28 | 20.12 | 20.57 | 7,127,854 | +0.16(+0.77%) |
Aug 28, 2018 | 20.78 | 20.83 | 20.38 | 20.41 | 3,699,819 | -0.38(-1.84%) |
Aug 27, 2018 | 20.80 | 20.86 | 20.65 | 20.80 | 3,087,207 | +0.10(+0.49%) |
Aug 24, 2018 | 20.62 | 20.73 | 20.53 | 20.69 | 2,828,781 | +0.13(+0.65%) |
Aug 23, 2018 | 20.78 | 20.88 | 20.50 | 20.56 | 3,372,991 | -0.20(-0.98%) |
Aug 22, 2018 | 20.83 | 21.02 | 20.66 | 20.77 | 2,214,300 | -0.13(-0.64%) |
Aug 21, 2018 | 20.72 | 20.98 | 20.72 | 20.90 | 2,791,515 | +0.23(+1.10%) |
Aug 20, 2018 | 20.75 | 20.89 | 20.61 | 20.67 | 2,769,030 | +0.02(+0.08%) |
Aug 17, 2018 | 20.60 | 20.76 | 20.56 | 20.66 | 1,887,261 | +0.04(+0.19%) |
Aug 16, 2018 | 20.52 | 20.73 | 20.52 | 20.62 | 4,472,535 | +0.18(+0.88%) |
Aug 15, 2018 | 20.41 | 20.50 | 20.25 | 20.44 | 2,925,524 | +0.03(+0.15%) |
Aug 14, 2018 | 20.17 | 20.47 | 20.13 | 20.41 | 3,013,057 | +0.30(+1.52%) |
Aug 13, 2018 | 20.17 | 20.20 | 20.03 | 20.10 | 1,884,209 | -0.12(-0.58%) |
Aug 10, 2018 | 19.99 | 20.31 | 19.94 | 20.22 | 1,957,353 | +0.18(+0.90%) |
Aug 09, 2018 | 20.12 | 20.19 | 20.01 | 20.04 | 2,629,033 | -0.05(-0.27%) |
Aug 08, 2018 | 19.98 | 20.16 | 19.86 | 20.09 | 1,930,739 | +0.06(+0.31%) |
Aug 07, 2018 | 20.05 | 20.17 | 20.01 | 20.03 | 2,600,685 | +0.02(+0.08%) |
Aug 06, 2018 | 19.82 | 20.12 | 19.82 | 20.01 | 2,503,447 | +0.20(+0.99%) |
Aug 03, 2018 | 19.72 | 19.94 | 19.70 | 19.82 | 1,915,912 | +0.14(+0.72%) |
Aug 02, 2018 | 19.44 | 19.72 | 19.42 | 19.68 | 2,029,729 | +0.17(+0.88%) |
Aug 01, 2018 | 19.70 | 19.83 | 19.48 | 19.51 | 2,831,024 | -0.16(-0.83%) |
Jul 31, 2018 | 19.63 | 19.71 | 19.46 | 19.67 | 3,424,360 | +0.07(+0.36%) |
Jul 30, 2018 | 19.45 | 19.72 | 19.44 | 19.60 | 2,331,290 | +0.16(+0.80%) |
Jul 27, 2018 | 19.87 | 19.87 | 19.40 | 19.44 | 2,836,455 | -0.40(-2.01%) |
Jul 26, 2018 | 19.62 | 19.94 | 19.56 | 19.84 | 2,926,366 | +0.20(+1.04%) |
Jul 25, 2018 | 19.54 | 19.68 | 19.44 | 19.64 | 3,142,857 | +0.07(+0.36%) |
Jul 24, 2018 | 19.26 | 19.58 | 19.12 | 19.57 | 2,869,087 | +0.34(+1.79%) |
Jul 23, 2018 | 19.08 | 19.30 | 19.00 | 19.23 | 2,407,403 | +0.15(+0.78%) |
Jul 20, 2018 | 19.08 | 19.16 | 18.94 | 19.08 | 3,103,066 | -0.01(-0.04%) |
Jul 19, 2018 | 19.07 | 19.14 | 18.97 | 19.08 | 3,174,017 | -0.02(-0.08%) |
Jul 18, 2018 | 18.74 | 19.12 | 18.64 | 19.10 | 3,307,124 | +0.36(+1.92%) |
Jul 17, 2018 | 18.70 | 18.84 | 18.58 | 18.74 | 2,923,215 | -0.02(-0.13%) |
Jul 16, 2018 | 18.74 | 18.80 | 18.54 | 18.76 | 3,650,387 | +0.05(+0.29%) |
Jul 13, 2018 | 18.84 | 18.95 | 18.68 | 18.71 | 2,801,790 | -0.10(-0.54%) |
Jul 12, 2018 | 18.83 | 18.83 | 18.67 | 18.81 | 2,444,716 | +0.08(+0.42%) |
Jul 11, 2018 | 18.46 | 18.83 | 18.38 | 18.73 | 2,983,545 | +0.16(+0.84%) |
Jul 10, 2018 | 18.54 | 18.69 | 18.47 | 18.58 | 3,610,141 | +0.06(+0.34%) |
Jul 09, 2018 | 18.42 | 18.69 | 18.36 | 18.51 | 3,481,956 | +0.13(+0.72%) |
Jul 06, 2018 | 18.47 | 18.51 | 18.29 | 18.38 | 3,100,961 | -0.04(-0.21%) |
Jul 05, 2018 | 18.30 | 18.45 | 18.10 | 18.42 | 4,077,912 | +0.14(+0.77%) |
Jul 03, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.08(+0.43%) | |
Jul 02, 2018 | 17.71 | 18.52 | 17.67 | 18.20 | 6,741,218 | +0.39(+2.19%) |
Jun 29, 2018 | 17.78 | 17.94 | 17.71 | 17.81 | 4,247,344 | +0.04(+0.22%) |
Jun 28, 2018 | 17.58 | 17.81 | 17.57 | 17.77 | 3,714,786 | +0.18(+1.02%) |
Jun 27, 2018 | 17.87 | 17.90 | 17.59 | 17.59 | 5,049,753 | -0.28(-1.57%) |
Jun 26, 2018 | 18.07 | 18.14 | 17.86 | 17.87 | 4,927,401 | -0.10(-0.57%) |
Jun 25, 2018 | 17.98 | 18.09 | 17.72 | 17.97 | 4,349,006 | -0.01(-0.04%) |
Jun 22, 2018 | 18.37 | 18.41 | 17.97 | 17.98 | 6,177,351 | -0.38(-2.04%) |
Jun 21, 2018 | 18.58 | 18.74 | 18.32 | 18.36 | 5,161,649 | -0.27(-1.43%) |
Jun 20, 2018 | 18.57 | 18.70 | 18.43 | 18.62 | 6,187,034 | +0.06(+0.33%) |
Jun 19, 2018 | 18.10 | 18.57 | 18.01 | 18.56 | 8,011,525 | +0.34(+1.87%) |
Jun 18, 2018 | 18.18 | 18.45 | 18.13 | 18.22 | 8,155,827 | -0.09(-0.47%) |
Jun 15, 2018 | 18.39 | 18.18 | 18.31 | 8,707,683 | -0.09(-0.46%) | |
Jun 14, 2018 | 18.92 | 18.96 | 18.19 | 18.39 | 13,518,370 | -0.40(-2.14%) |
Jun 13, 2018 | 18.43 | 19.13 | 18.05 | 18.79 | 39,714,080 | -4.11(-17.94%) |
Jun 12, 2018 | 23.06 | 23.06 | 22.48 | 22.90 | 10,200,864 | +0.17(+0.75%) |
Jun 11, 2018 | 22.65 | 22.86 | 22.33 | 22.73 | 4,083,384 | +0.18(+0.79%) |
Jun 08, 2018 | 22.39 | 22.66 | 22.26 | 22.55 | 3,000,269 | +0.16(+0.73%) |
Jun 07, 2018 | 22.31 | 22.49 | 22.21 | 22.39 | 3,136,482 | +0.09(+0.38%) |
Jun 06, 2018 | 22.38 | 22.31 | 2,707,096 | +0.38(+1.73%) | ||
Jun 05, 2018 | 21.80 | 21.99 | 21.67 | 21.93 | 2,398,959 | +0.09(+0.39%) |
Jun 04, 2018 | 21.66 | 21.88 | 21.56 | 21.84 | 2,476,438 | +0.26(+1.22%) |
Jun 01, 2018 | 21.36 | 21.63 | 21.35 | 21.58 | 1,678,322 | +0.34(+1.60%) |
May 31, 2018 | 21.75 | 21.75 | 21.20 | 21.24 | 2,697,100 | -0.50(-2.31%) |
May 30, 2018 | 21.69 | 21.90 | 21.60 | 21.74 | 1,667,470 | +0.12(+0.57%) |
May 29, 2018 | 21.52 | 21.72 | 21.47 | 21.62 | 1,978,074 | +0.01(+0.04%) |
May 25, 2018 | 21.61 | 21.61 | 21.61 | 0 | -0.10(-0.46%) | |
May 24, 2018 | 21.49 | 21.74 | 21.39 | 21.71 | 2,042,951 | +0.23(+1.08%) |
May 23, 2018 | 21.52 | 21.59 | 21.24 | 21.48 | 1,702,940 | -0.11(-0.50%) |
May 22, 2018 | 21.58 | 21.77 | 21.49 | 21.59 | 1,136,128 | +0.01(+0.04%) |
May 21, 2018 | 21.57 | 21.77 | 21.54 | 21.58 | 1,746,812 | +0.16(+0.76%) |
May 18, 2018 | 21.46 | 21.61 | 21.39 | 21.42 | 2,021,875 | -0.05(-0.22%) |
May 17, 2018 | 21.59 | 21.65 | 21.30 | 21.46 | 2,214,051 | -0.15(-0.72%) |
May 16, 2018 | 21.45 | 21.66 | 21.34 | 21.62 | 2,864,171 | +0.11(+0.50%) |
May 15, 2018 | 21.31 | 21.59 | 21.21 | 21.51 | 2,924,386 | +0.08(+0.36%) |
May 14, 2018 | 21.64 | 21.78 | 21.35 | 21.43 | 2,461,959 | -0.12(-0.54%) |
May 11, 2018 | 21.51 | 21.63 | 21.29 | 21.55 | 2,628,583 | +0.05(+0.25%) |
May 10, 2018 | 21.33 | 21.59 | 21.18 | 21.49 | 1,499,841 | +0.30(+1.42%) |
May 09, 2018 | 21.68 | 21.68 | 21.14 | 21.19 | 2,335,105 | -0.33(-1.55%) |
May 08, 2018 | 21.25 | 21.58 | 21.18 | 21.52 | 2,743,151 | +0.12(+0.54%) |
May 07, 2018 | 21.25 | 21.44 | 21.08 | 21.41 | 2,389,201 | +0.14(+0.65%) |
May 04, 2018 | 20.46 | 21.33 | 20.36 | 21.27 | 3,949,046 | +0.74(+3.62%) |
May 03, 2018 | 20.65 | 20.71 | 20.31 | 20.53 | 3,262,975 | -0.15(-0.71%) |
May 02, 2018 | 21.43 | 21.43 | 20.63 | 20.67 | 3,431,606 | -0.76(-3.54%) |
May 01, 2018 | 21.40 | 21.49 | 20.95 | 21.43 | 2,495,350 | +0.04(+0.18%) |
Apr 30, 2018 | 21.82 | 21.86 | 21.39 | 21.39 | 3,033,801 | -0.44(-2.02%) |
Apr 27, 2018 | 22.09 | 22.26 | 21.82 | 21.83 | 2,667,733 | -0.26(-1.16%) |
Apr 26, 2018 | 21.94 | 22.36 | 21.66 | 22.09 | 3,497,560 | +0.33(+1.53%) |
Apr 25, 2018 | 20.73 | 22.17 | 20.73 | 21.76 | 6,698,137 | +1.11(+5.40%) |
Apr 24, 2018 | 21.05 | 21.16 | 20.54 | 20.64 | 3,971,185 | -0.35(-1.66%) |
Apr 23, 2018 | 21.08 | 21.21 | 20.92 | 20.99 | 4,848,917 | +0.02(+0.11%) |
Apr 20, 2018 | 20.39 | 21.00 | 20.31 | 20.97 | 5,216,565 | +0.60(+2.92%) |
Apr 19, 2018 | 20.60 | 20.62 | 20.03 | 20.37 | 2,464,027 | -0.28(-1.35%) |
Apr 18, 2018 | 20.54 | 20.78 | 20.46 | 20.65 | 3,255,141 | +0.18(+0.87%) |
Apr 17, 2018 | 20.63 | 20.81 | 20.35 | 20.47 | 3,760,881 | +0.02(+0.08%) |
Apr 16, 2018 | 20.33 | 20.58 | 20.20 | 20.46 | 2,661,453 | +0.30(+1.50%) |
Apr 13, 2018 | 20.42 | 20.64 | 20.11 | 20.15 | 2,399,743 | -0.17(-0.84%) |
Apr 12, 2018 | 20.16 | 20.53 | 19.99 | 20.33 | 3,275,043 | +0.29(+1.47%) |
Apr 11, 2018 | 19.88 | 20.25 | 19.88 | 20.03 | 2,987,807 | +0.09(+0.43%) |
Apr 10, 2018 | 19.89 | 20.16 | 19.70 | 19.95 | 7,058,331 | +0.34(+1.74%) |
Apr 09, 2018 | 19.85 | 19.92 | 19.56 | 19.61 | 1,913,074 | -0.13(-0.67%) |
Apr 06, 2018 | 19.81 | 20.02 | 19.48 | 19.74 | 3,481,294 | -0.26(-1.28%) |
Apr 05, 2018 | 20.06 | 20.22 | 19.82 | 19.99 | 3,036,665 | +0.13(+0.66%) |
Apr 04, 2018 | 19.33 | 19.92 | 19.25 | 19.86 | 2,651,122 | +0.26(+1.34%) |
Apr 03, 2018 | 19.16 | 19.64 | 19.09 | 19.60 | 2,785,356 | +0.59(+3.09%) |
Apr 02, 2018 | 19.57 | 19.68 | 18.80 | 19.01 | 5,367,675 | -0.65(-3.31%) |
Mar 29, 2018 | 19.66 | 19.66 | 19.66 | 0 | +0.20(+1.03%) | |
Mar 28, 2018 | 19.42 | 19.63 | 19.20 | 19.46 | 3,293,735 | +0.07(+0.36%) |
Mar 27, 2018 | 19.96 | 20.02 | 19.28 | 19.39 | 3,638,639 | -0.56(-2.83%) |
Mar 26, 2018 | 19.87 | 20.09 | 19.78 | 19.95 | 4,274,190 | +0.22(+1.14%) |
Mar 23, 2018 | 19.61 | 20.00 | 19.54 | 19.73 | 4,542,046 | +0.24(+1.23%) |
Mar 22, 2018 | 19.86 | 19.91 | 19.48 | 19.49 | 2,991,161 | -0.50(-2.52%) |
Mar 21, 2018 | 20.23 | 20.33 | 19.93 | 19.99 | 2,606,305 | -0.28(-1.37%) |
Mar 20, 2018 | 20.25 | 20.35 | 20.07 | 20.27 | 3,839,586 | +0.09(+0.42%) |
Mar 19, 2018 | 20.87 | 20.94 | 20.18 | 20.19 | 5,738,778 | -0.74(-3.55%) |
Mar 16, 2018 | 20.63 | 21.06 | 20.53 | 20.93 | 6,692,092 | +0.26(+1.27%) |
Mar 15, 2018 | 20.61 | 20.75 | 20.31 | 20.67 | 4,946,481 | +0.07(+0.34%) |
Mar 14, 2018 | 21.06 | 21.15 | 20.54 | 20.60 | 5,205,960 | -0.44(-2.10%) |
Mar 13, 2018 | 21.52 | 21.62 | 20.95 | 21.04 | 4,238,335 | -0.46(-2.12%) |
Mar 12, 2018 | 21.30 | 21.59 | 21.22 | 21.49 | 5,100,711 | +0.26(+1.20%) |
Mar 09, 2018 | 21.31 | 21.31 | 20.57 | 21.24 | 6,950,989 | +0.02(+0.07%) |
Mar 08, 2018 | 22.11 | 22.17 | 21.17 | 21.22 | 7,131,316 | -0.81(-3.69%) |
Mar 07, 2018 | 22.04 | 12,318,106 | +2.27(+11.49%) | |||
Mar 06, 2018 | 19.91 | 20.07 | 19.64 | 19.77 | 6,692,164 | -0.02(-0.12%) |
Mar 05, 2018 | 19.08 | 19.90 | 19.08 | 19.79 | 11,071,643 | +0.85(+4.50%) |
Mar 02, 2018 | 19.08 | 19.12 | 18.79 | 18.94 | 5,504,078 | -0.34(-1.75%) |
Mar 01, 2018 | 19.43 | 19.50 | 18.94 | 19.27 | 5,336,279 | -0.15(-0.79%) |
Feb 28, 2018 | 19.89 | 20.06 | 19.42 | 19.43 | 4,919,044 | -0.46(-2.31%) |
Feb 27, 2018 | 20.65 | 20.72 | 19.89 | 19.89 | 3,583,675 | -0.72(-3.50%) |
Feb 26, 2018 | 20.62 | 20.85 | 20.52 | 20.61 | 5,918,922 | +0.04(+0.19%) |
Feb 23, 2018 | 20.05 | 20.64 | 20.04 | 20.57 | 2,975,558 | +0.51(+2.56%) |
Feb 22, 2018 | 20.03 | 20.06 | 3,952,477 | -0.20(-0.98%) | ||
Feb 21, 2018 | 20.89 | 20.92 | 20.26 | 20.26 | 4,053,421 | -0.58(-2.80%) |
Feb 20, 2018 | 21.35 | 21.57 | 20.76 | 20.84 | 6,368,179 | -0.67(-3.10%) |
Feb 16, 2018 | 21.51 | 21.51 | 21.51 | 0 | +0.37(+1.74%) | |
Feb 15, 2018 | 20.79 | 21.30 | 20.75 | 21.14 | 6,136,235 | +0.48(+2.30%) |
Feb 14, 2018 | 19.79 | 20.69 | 19.76 | 20.66 | 4,628,800 | +0.79(+3.98%) |
Feb 13, 2018 | 19.27 | 20.00 | 19.27 | 19.87 | 3,573,110 | +0.60(+3.10%) |
Feb 12, 2018 | 19.17 | 19.44 | 19.08 | 19.27 | 6,504,558 | +0.16(+0.84%) |
Feb 09, 2018 | 19.45 | 19.70 | 18.60 | 19.11 | 6,206,994 | -0.21(-1.07%) |
Feb 08, 2018 | 19.70 | 19.77 | 19.31 | 19.32 | 3,279,416 | -0.42(-2.14%) |
Feb 07, 2018 | 19.21 | 19.87 | 19.17 | 19.74 | 4,908,126 | +0.44(+2.26%) |
Feb 06, 2018 | 18.42 | 19.43 | 18.25 | 19.31 | 5,713,017 | +0.33(+1.74%) |
Feb 05, 2018 | 19.41 | 19.50 | 18.84 | 18.98 | 3,282,874 | -0.55(-2.83%) |
Feb 02, 2018 | 19.96 | 20.02 | 19.52 | 19.53 | 3,798,711 | -0.53(-2.64%) |
Feb 01, 2018 | 20.34 | 20.41 | 19.81 | 20.06 | 3,282,286 | -0.30(-1.47%) |
Jan 31, 2018 | 20.36 | 20.49 | 20.23 | 20.36 | 4,058,043 | +0.08(+0.38%) |
Jan 30, 2018 | 20.48 | 20.49 | 20.03 | 20.28 | 3,804,182 | -0.30(-1.45%) |
Jan 29, 2018 | 20.49 | 20.66 | 20.36 | 20.58 | 2,797,028 | +0.08(+0.41%) |
Jan 26, 2018 | 20.62 | 20.62 | 20.27 | 20.49 | 3,609,477 | -0.08(-0.37%) |
Jan 25, 2018 | 20.75 | 20.85 | 20.36 | 20.57 | 3,776,157 | -0.26(-1.25%) |
Jan 24, 2018 | 21.22 | 21.25 | 20.65 | 20.83 | 5,445,187 | -0.28(-1.34%) |
Jan 23, 2018 | 21.25 | 21.75 | 20.72 | 21.12 | 7,591,594 | +0.81(+3.97%) |
Jan 22, 2018 | 20.20 | 20.50 | 20.03 | 20.31 | 4,499,240 | +0.15(+0.76%) |
Jan 19, 2018 | 20.45 | 20.71 | 20.04 | 20.16 | 3,478,947 | -0.19(-0.94%) |
Jan 18, 2018 | 20.21 | 20.39 | 20.00 | 20.35 | 2,885,704 | +0.04(+0.19%) |
Jan 17, 2018 | 20.49 | 20.57 | 20.16 | 20.31 | 2,515,944 | -0.12(-0.56%) |
Jan 16, 2018 | 20.30 | 21.08 | 20.29 | 20.43 | 5,416,941 | +0.21(+1.02%) |
Jan 12, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.21(+1.07%) | |
Jan 11, 2018 | 19.92 | 20.08 | 19.64 | 20.00 | 2,980,756 | +0.08(+0.42%) |
Jan 10, 2018 | 20.21 | 20.21 | 19.87 | 19.92 | 2,354,256 | -0.36(-1.78%) |
Jan 09, 2018 | 20.20 | 20.47 | 20.18 | 20.28 | 2,301,368 | +0.10(+0.49%) |
Jan 08, 2018 | 20.50 | 20.57 | 20.03 | 20.18 | 3,950,070 | -0.37(-1.79%) |
Jan 05, 2018 | 20.46 | 20.57 | 20.23 | 20.55 | 2,409,292 | +0.13(+0.64%) |
Jan 04, 2018 | 20.51 | 20.55 | 20.12 | 20.42 | 2,647,509 | -0.02(-0.11%) |
Jan 03, 2018 | 20.56 | 20.60 | 19.95 | 20.44 | 3,590,617 | -0.08(-0.41%) |