Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.40 | 19.48 | 19.10 | 19.29 | 11,098,110 | +0.02(+0.08%) |
Dec 28, 2018 | 19.40 | 19.55 | 19.16 | 19.27 | 11,004,686 | +0.01(+0.03%) |
Dec 27, 2018 | 18.90 | 19.28 | 18.51 | 19.26 | 13,435,217 | +0.11(+0.55%) |
Dec 26, 2018 | 18.37 | 19.16 | 18.15 | 19.16 | 16,324,270 | +0.92(+5.04%) |
Dec 24, 2018 | 18.75 | 18.79 | 18.21 | 18.24 | 9,784,700 | -0.60(-3.20%) |
Dec 21, 2018 | 19.19 | 19.47 | 18.77 | 18.84 | 32,228,654 | -0.28(-1.48%) |
Dec 20, 2018 | 19.21 | 19.38 | 18.89 | 19.12 | 27,353,572 | -0.14(-0.71%) |
Dec 19, 2018 | 19.73 | 20.35 | 19.15 | 19.26 | 23,586,352 | -0.57(-2.88%) |
Dec 18, 2018 | 20.23 | 20.40 | 19.66 | 19.83 | 20,839,212 | -0.25(-1.22%) |
Dec 17, 2018 | 20.32 | 20.34 | 19.88 | 20.08 | 28,485,904 | -0.36(-1.75%) |
Dec 14, 2018 | 21.19 | 21.20 | 20.36 | 20.43 | 18,433,816 | -0.93(-4.37%) |
Dec 13, 2018 | 21.51 | 21.62 | 21.09 | 21.37 | 14,567,466 | -0.01(-0.06%) |
Dec 12, 2018 | 21.50 | 21.85 | 21.37 | 21.38 | 17,841,116 | +0.25(+1.16%) |
Dec 11, 2018 | 21.57 | 21.69 | 21.00 | 21.14 | 11,986,117 | -0.07(-0.31%) |
Dec 10, 2018 | 21.02 | 21.29 | 20.62 | 21.20 | 16,951,418 | +0.08(+0.40%) |
Dec 07, 2018 | 21.55 | 21.85 | 21.10 | 21.12 | 26,467,302 | -0.56(-2.56%) |
Dec 06, 2018 | 21.52 | 21.68 | 21.18 | 21.67 | 29,364,536 | -0.24(-1.11%) |
Dec 04, 2018 | 22.73 | 22.80 | 21.87 | 21.92 | 21,969,426 | -0.79(-3.49%) |
Dec 03, 2018 | 22.91 | 22.94 | 22.60 | 22.71 | 27,433,082 | +0.16(+0.72%) |
Nov 30, 2018 | 22.28 | 22.69 | 22.24 | 22.55 | 21,972,326 | +0.27(+1.20%) |
Nov 29, 2018 | 22.40 | 22.57 | 22.21 | 22.28 | 12,420,467 | -0.24(-1.05%) |
Nov 28, 2018 | 21.79 | 22.52 | 21.70 | 22.51 | 16,508,494 | +0.72(+3.32%) |
Nov 27, 2018 | 21.65 | 21.89 | 21.63 | 21.79 | 13,087,380 | -0.00(-0.01%) |
Nov 26, 2018 | 21.78 | 21.99 | 21.71 | 21.79 | 11,605,856 | +0.20(+0.92%) |
Nov 23, 2018 | 21.47 | 21.73 | 21.35 | 21.60 | 7,095,575 | -0.13(-0.61%) |
Nov 21, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.31(+1.43%) | |
Nov 20, 2018 | 22.24 | 22.33 | 21.33 | 21.42 | 22,242,982 | -0.89(-3.97%) |
Nov 19, 2018 | 22.41 | 22.53 | 22.05 | 22.31 | 24,146,282 | -0.16(-0.73%) |
Nov 16, 2018 | 22.36 | 22.78 | 22.28 | 22.47 | 15,061,012 | +0.12(+0.54%) |
Nov 15, 2018 | 21.63 | 22.44 | 21.51 | 22.35 | 16,865,098 | +0.53(+2.44%) |
Nov 14, 2018 | 22.01 | 22.23 | 21.69 | 21.82 | 18,018,198 | +0.07(+0.31%) |
Nov 13, 2018 | 21.70 | 22.08 | 21.55 | 21.75 | 14,764,448 | +0.20(+0.92%) |
Nov 12, 2018 | 21.87 | 22.06 | 21.51 | 21.55 | 13,054,324 | -0.32(-1.44%) |
Nov 09, 2018 | 22.00 | 22.14 | 21.63 | 21.87 | 18,147,210 | -0.31(-1.41%) |
Nov 08, 2018 | 22.29 | 22.52 | 22.04 | 22.18 | 12,595,465 | -0.20(-0.89%) |
Nov 07, 2018 | 22.03 | 22.44 | 21.90 | 22.38 | 17,255,912 | +0.60(+2.76%) |
Nov 06, 2018 | 21.39 | 21.81 | 21.38 | 21.78 | 14,188,649 | +0.40(+1.85%) |
Nov 05, 2018 | 21.58 | 21.71 | 21.38 | 21.38 | 17,651,266 | -0.03(-0.13%) |
Nov 02, 2018 | 21.68 | 21.81 | 21.22 | 21.41 | 16,979,424 | -0.13(-0.59%) |
Nov 01, 2018 | 21.39 | 21.63 | 21.31 | 21.54 | 19,088,904 | +0.23(+1.06%) |
Oct 31, 2018 | 21.56 | 21.66 | 21.30 | 21.31 | 24,926,728 | +0.02(+0.07%) |
Oct 30, 2018 | 20.42 | 21.35 | 20.40 | 21.29 | 26,356,450 | +0.97(+4.75%) |
Oct 29, 2018 | 20.72 | 20.88 | 20.00 | 20.33 | 25,286,160 | -0.07(-0.35%) |
Oct 26, 2018 | 19.82 | 20.58 | 19.70 | 20.40 | 20,462,748 | -0.15(-0.71%) |
Oct 25, 2018 | 20.47 | 20.88 | 20.35 | 20.55 | 22,893,810 | +0.15(+0.73%) |
Oct 24, 2018 | 20.69 | 20.95 | 20.37 | 20.40 | 25,647,210 | -0.28(-1.36%) |
Oct 23, 2018 | 20.73 | 20.83 | 20.34 | 20.68 | 25,393,148 | -0.46(-2.18%) |
Oct 22, 2018 | 20.97 | 21.34 | 20.85 | 21.14 | 21,914,712 | +0.11(+0.54%) |
Oct 19, 2018 | 21.28 | 21.44 | 20.99 | 21.03 | 32,017,818 | -0.22(-1.03%) |
Oct 18, 2018 | 21.78 | 21.83 | 21.19 | 21.25 | 35,165,140 | -0.64(-2.91%) |
Oct 17, 2018 | 22.59 | 22.61 | 21.62 | 21.88 | 34,779,824 | -0.46(-2.06%) |
Oct 16, 2018 | 22.02 | 22.42 | 21.90 | 22.34 | 29,328,124 | +0.41(+1.89%) |
Oct 15, 2018 | 21.68 | 22.04 | 21.64 | 21.93 | 17,739,416 | +0.20(+0.94%) |
Oct 12, 2018 | 21.86 | 22.08 | 21.59 | 21.73 | 25,139,062 | +0.44(+2.08%) |
Oct 11, 2018 | 21.49 | 21.84 | 21.23 | 21.28 | 37,067,668 | -0.24(-1.14%) |
Oct 10, 2018 | 23.07 | 23.09 | 21.52 | 21.53 | 35,011,836 | -1.56(-6.77%) |
Oct 09, 2018 | 23.24 | 23.32 | 23.07 | 23.09 | 18,763,268 | -0.05(-0.20%) |
Oct 08, 2018 | 23.04 | 23.21 | 22.71 | 23.14 | 12,625,413 | +0.06(+0.28%) |
Oct 05, 2018 | 23.41 | 23.41 | 22.90 | 23.07 | 14,018,600 | -0.04(-0.16%) |
Oct 04, 2018 | 23.22 | 23.33 | 22.83 | 23.11 | 14,614,209 | -0.10(-0.43%) |
Oct 03, 2018 | 23.10 | 23.41 | 23.03 | 23.21 | 13,072,693 | +0.20(+0.89%) |
Oct 02, 2018 | 23.24 | 23.24 | 22.94 | 23.00 | 15,590,115 | -0.22(-0.93%) |
Oct 01, 2018 | 23.02 | 23.32 | 23.01 | 23.22 | 13,424,167 | +0.30(+1.32%) |
Sep 28, 2018 | 22.90 | 23.03 | 22.83 | 22.92 | 10,095,822 | -0.05(-0.22%) |
Sep 27, 2018 | 22.97 | 23.18 | 22.68 | 22.97 | 8,969,342 | +0.10(+0.42%) |
Sep 26, 2018 | 22.74 | 23.05 | 22.73 | 22.87 | 13,137,943 | +0.18(+0.79%) |
Sep 25, 2018 | 22.76 | 22.80 | 22.59 | 22.69 | 12,779,826 | +0.01(+0.03%) |
Sep 24, 2018 | 22.77 | 22.88 | 22.61 | 22.68 | 15,413,438 | -0.21(-0.93%) |
Sep 21, 2018 | 22.51 | 22.94 | 22.50 | 22.90 | 59,105,668 | +0.29(+1.29%) |
Sep 20, 2018 | 22.98 | 23.07 | 22.57 | 22.61 | 17,181,080 | -0.29(-1.27%) |
Sep 19, 2018 | 22.98 | 23.11 | 22.87 | 22.90 | 17,855,894 | -0.04(-0.16%) |
Sep 18, 2018 | 22.89 | 23.10 | 22.76 | 22.94 | 16,628,834 | +0.24(+1.05%) |
Sep 17, 2018 | 22.79 | 22.86 | 22.65 | 22.70 | 14,301,014 | -0.04(-0.19%) |
Sep 14, 2018 | 22.68 | 22.94 | 22.58 | 22.74 | 13,279,929 | +0.09(+0.41%) |
Sep 13, 2018 | 22.90 | 22.94 | 22.56 | 22.65 | 16,680,547 | -0.30(-1.29%) |
Sep 12, 2018 | 22.95 | 23.13 | 22.88 | 22.94 | 11,403,154 | +0.01(+0.04%) |
Sep 11, 2018 | 22.99 | 23.12 | 22.80 | 22.94 | 16,746,297 | -0.06(-0.28%) |
Sep 10, 2018 | 22.93 | 23.14 | 22.79 | 23.00 | 16,594,198 | +0.21(+0.94%) |
Sep 07, 2018 | 22.82 | 23.02 | 22.77 | 22.79 | 16,991,058 | -0.13(-0.58%) |
Sep 06, 2018 | 22.95 | 23.18 | 22.90 | 22.92 | 14,822,336 | -0.07(-0.32%) |
Sep 05, 2018 | 22.88 | 23.11 | 22.72 | 22.99 | 15,378,925 | -0.17(-0.72%) |
Sep 04, 2018 | 22.95 | 23.17 | 22.91 | 23.16 | 19,113,950 | +0.21(+0.92%) |
Aug 31, 2018 | 22.95 | 22.95 | 22.95 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 23.00 | 23.12 | 22.88 | 22.97 | 13,664,412 | -0.12(-0.52%) |
Aug 29, 2018 | 23.26 | 23.30 | 23.05 | 23.09 | 10,993,111 | -0.12(-0.52%) |
Aug 28, 2018 | 23.43 | 23.52 | 23.16 | 23.21 | 10,161,227 | -0.09(-0.38%) |
Aug 27, 2018 | 23.15 | 23.33 | 23.10 | 23.30 | 11,767,267 | +0.26(+1.14%) |
Aug 24, 2018 | 22.84 | 23.15 | 22.83 | 23.03 | 13,909,567 | +0.22(+0.95%) |
Aug 23, 2018 | 22.80 | 23.00 | 22.75 | 22.82 | 14,310,925 | +0.07(+0.30%) |
Aug 22, 2018 | 22.94 | 23.05 | 22.74 | 22.75 | 10,029,640 | -0.30(-1.29%) |
Aug 21, 2018 | 22.78 | 23.19 | 22.77 | 23.05 | 15,999,295 | +0.28(+1.25%) |
Aug 20, 2018 | 22.80 | 23.07 | 22.73 | 22.76 | 19,744,714 | +0.02(+0.11%) |
Aug 17, 2018 | 22.69 | 22.86 | 22.59 | 22.74 | 11,515,255 | +0.08(+0.34%) |
Aug 16, 2018 | 22.64 | 22.74 | 22.42 | 22.66 | 17,069,304 | +0.09(+0.38%) |
Aug 15, 2018 | 22.50 | 22.69 | 22.41 | 22.57 | 15,311,484 | -0.17(-0.73%) |
Aug 14, 2018 | 22.47 | 22.83 | 22.47 | 22.74 | 17,215,212 | +0.34(+1.50%) |
Aug 13, 2018 | 22.35 | 22.54 | 22.31 | 22.40 | 12,589,934 | +0.07(+0.30%) |
Aug 10, 2018 | 22.07 | 22.46 | 22.07 | 22.34 | 10,881,028 | +0.07(+0.30%) |
Aug 09, 2018 | 22.44 | 22.49 | 22.24 | 22.27 | 10,988,185 | -0.11(-0.51%) |
Aug 08, 2018 | 22.40 | 22.48 | 22.28 | 22.38 | 10,165,907 | -0.02(-0.07%) |
Aug 07, 2018 | 22.32 | 22.49 | 22.28 | 22.40 | 10,003,131 | +0.14(+0.61%) |
Aug 06, 2018 | 22.02 | 22.35 | 22.00 | 22.26 | 16,500,969 | +0.27(+1.25%) |
Aug 03, 2018 | 21.95 | 22.04 | 21.74 | 21.99 | 13,824,982 | +0.05(+0.24%) |
Aug 02, 2018 | 21.63 | 22.02 | 21.63 | 21.94 | 15,886,505 | +0.15(+0.67%) |
Aug 01, 2018 | 21.83 | 21.96 | 21.64 | 21.79 | 13,813,976 | -0.02(-0.08%) |
Jul 31, 2018 | 21.74 | 21.99 | 21.73 | 21.81 | 26,224,920 | +0.12(+0.55%) |
Jul 30, 2018 | 21.70 | 21.99 | 21.65 | 21.69 | 21,639,708 | +0.01(+0.03%) |
Jul 27, 2018 | 21.86 | 21.98 | 21.58 | 21.68 | 19,159,684 | -0.19(-0.87%) |
Jul 26, 2018 | 22.28 | 21.82 | 21.87 | 14,671,573 | -0.02(-0.08%) | |
Jul 25, 2018 | 21.30 | 21.93 | 21.22 | 21.89 | 21,567,930 | +0.56(+2.60%) |
Jul 24, 2018 | 21.59 | 21.87 | 21.23 | 21.34 | 29,932,924 | -0.35(-1.61%) |
Jul 23, 2018 | 21.21 | 21.73 | 21.21 | 21.69 | 20,097,714 | +0.25(+1.18%) |
Jul 20, 2018 | 21.21 | 21.57 | 21.16 | 21.43 | 28,082,680 | +0.10(+0.45%) |
Jul 19, 2018 | 21.46 | 20.58 | 21.34 | 35,313,984 | +0.05(+0.22%) | |
Jul 18, 2018 | 20.57 | 21.32 | 20.46 | 21.29 | 53,712,868 | +1.41(+7.08%) |
Jul 17, 2018 | 19.67 | 19.93 | 19.51 | 19.88 | 28,172,606 | +0.14(+0.69%) |
Jul 16, 2018 | 20.02 | 20.12 | 19.53 | 19.75 | 26,956,468 | -0.22(-1.10%) |
Jul 13, 2018 | 19.94 | 20.17 | 19.90 | 19.97 | 15,999,920 | +0.01(+0.05%) |
Jul 12, 2018 | 20.17 | 20.22 | 19.89 | 19.96 | 20,570,398 | -0.04(-0.20%) |
Jul 11, 2018 | 19.85 | 20.00 | 13,485,367 | -0.38(-1.88%) | ||
Jul 10, 2018 | 20.58 | 20.58 | 20.14 | 20.38 | 12,144,919 | -0.14(-0.68%) |
Jul 09, 2018 | 20.16 | 20.57 | 20.14 | 20.52 | 14,694,952 | +0.46(+2.31%) |
Jul 06, 2018 | 19.93 | 20.16 | 19.80 | 20.06 | 9,030,994 | +0.20(+0.99%) |
Jul 05, 2018 | 19.84 | 19.94 | 19.70 | 19.86 | 11,943,505 | +0.16(+0.80%) |
Jul 03, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.13(-0.64%) | |
Jul 02, 2018 | 19.61 | 19.91 | 19.52 | 19.83 | 10,325,757 | +0.15(+0.75%) |
Jun 29, 2018 | 19.73 | 19.92 | 19.65 | 19.68 | 16,211,445 | +0.06(+0.30%) |
Jun 28, 2018 | 19.71 | 19.78 | 19.35 | 19.62 | 17,156,038 | -0.06(-0.30%) |
Jun 27, 2018 | 19.80 | 20.19 | 19.68 | 19.68 | 16,577,430 | -0.12(-0.62%) |
Jun 26, 2018 | 19.75 | 19.92 | 19.75 | 19.80 | 11,838,723 | +0.03(+0.16%) |
Jun 25, 2018 | 19.96 | 20.03 | 19.58 | 19.77 | 15,181,414 | -0.22(-1.08%) |
Jun 22, 2018 | 19.96 | 20.13 | 19.93 | 19.99 | 28,018,930 | +0.23(+1.14%) |
Jun 21, 2018 | 19.98 | 20.04 | 19.70 | 19.76 | 15,222,310 | -0.25(-1.26%) |
Jun 20, 2018 | 20.06 | 20.12 | 19.93 | 20.02 | 10,814,562 | +0.01(+0.06%) |
Jun 19, 2018 | 20.14 | 20.22 | 19.97 | 20.00 | 19,339,988 | -0.39(-1.94%) |
Jun 18, 2018 | 20.38 | 20.53 | 20.32 | 20.40 | 11,269,309 | -0.17(-0.81%) |
Jun 15, 2018 | 20.60 | 20.33 | 20.57 | 26,034,220 | +0.23(+1.15%) | |
Jun 14, 2018 | 20.49 | 20.56 | 20.26 | 20.33 | 13,141,352 | -0.07(-0.36%) |
Jun 13, 2018 | 20.60 | 20.70 | 20.32 | 20.41 | 15,837,374 | -0.19(-0.93%) |
Jun 12, 2018 | 20.75 | 20.89 | 20.57 | 20.60 | 13,646,225 | -0.16(-0.79%) |
Jun 11, 2018 | 20.70 | 20.88 | 20.55 | 20.76 | 16,604,364 | +0.06(+0.31%) |
Jun 08, 2018 | 20.33 | 20.72 | 20.29 | 20.70 | 16,731,482 | +0.41(+2.01%) |
Jun 07, 2018 | 20.16 | 20.30 | 20.09 | 20.29 | 18,281,396 | +0.13(+0.64%) |
Jun 06, 2018 | 20.16 | 20.16 | 9,282,552 | +0.20(+0.99%) | ||
Jun 05, 2018 | 19.96 | 20.04 | 19.67 | 19.96 | 11,592,218 | +0.00(+0.00%) |
Jun 04, 2018 | 20.24 | 20.31 | 19.87 | 19.96 | 12,650,631 | -0.23(-1.15%) |
Jun 01, 2018 | 20.12 | 20.35 | 20.09 | 20.19 | 14,343,042 | +0.24(+1.22%) |
May 31, 2018 | 20.23 | 20.33 | 19.90 | 19.95 | 21,652,548 | -0.31(-1.51%) |
May 30, 2018 | 19.86 | 20.34 | 19.84 | 20.25 | 15,305,660 | +0.51(+2.56%) |
May 29, 2018 | 19.71 | 19.82 | 19.56 | 19.75 | 12,340,634 | -0.14(-0.71%) |
May 25, 2018 | 19.89 | 19.89 | 19.89 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 19.57 | 19.88 | 19.54 | 19.81 | 12,028,941 | +0.27(+1.38%) |
May 23, 2018 | 19.37 | 19.56 | 19.26 | 19.54 | 9,942,390 | +0.02(+0.13%) |
May 22, 2018 | 19.71 | 19.85 | 19.50 | 19.52 | 11,211,422 | -0.17(-0.84%) |
May 21, 2018 | 19.70 | 19.89 | 19.65 | 19.68 | 10,387,430 | +0.08(+0.39%) |
May 18, 2018 | 19.54 | 19.67 | 19.41 | 19.61 | 8,788,025 | +0.07(+0.38%) |
May 17, 2018 | 19.40 | 19.70 | 19.39 | 19.53 | 9,927,913 | +0.07(+0.38%) |
May 16, 2018 | 19.26 | 19.57 | 19.25 | 19.46 | 14,554,527 | +0.21(+1.07%) |
May 15, 2018 | 19.17 | 19.32 | 19.03 | 19.25 | 10,778,266 | -0.09(-0.46%) |
May 14, 2018 | 19.62 | 19.62 | 19.28 | 19.34 | 11,118,836 | -0.06(-0.30%) |
May 11, 2018 | 19.36 | 19.64 | 19.31 | 19.40 | 14,956,436 | +0.09(+0.45%) |
May 10, 2018 | 19.31 | 19.38 | 19.09 | 19.31 | 14,078,393 | +0.17(+0.90%) |
May 09, 2018 | 18.71 | 19.20 | 18.71 | 19.14 | 20,005,492 | +0.52(+2.77%) |
May 08, 2018 | 18.55 | 18.81 | 18.49 | 18.63 | 16,140,228 | +0.02(+0.12%) |
May 07, 2018 | 18.53 | 18.68 | 18.49 | 18.60 | 11,782,348 | +0.16(+0.88%) |
May 04, 2018 | 18.05 | 18.58 | 18.01 | 18.44 | 13,613,025 | +0.27(+1.49%) |
May 03, 2018 | 18.17 | 18.30 | 17.83 | 18.17 | 18,253,844 | -0.09(-0.49%) |
May 02, 2018 | 18.34 | 18.57 | 18.21 | 18.26 | 16,730,380 | -0.14(-0.79%) |
May 01, 2018 | 18.23 | 18.48 | 18.15 | 18.40 | 16,054,530 | +0.14(+0.77%) |
Apr 30, 2018 | 18.63 | 18.78 | 18.26 | 18.26 | 17,004,184 | -0.27(-1.48%) |
Apr 27, 2018 | 18.15 | 18.56 | 18.15 | 18.54 | 14,422,215 | +0.32(+1.76%) |
Apr 26, 2018 | 18.30 | 18.53 | 18.10 | 18.22 | 21,784,038 | -0.23(-1.25%) |
Apr 25, 2018 | 18.23 | 18.51 | 18.12 | 18.45 | 19,698,092 | +0.25(+1.35%) |
Apr 24, 2018 | 18.64 | 18.79 | 18.01 | 18.20 | 16,916,870 | -0.35(-1.91%) |
Apr 23, 2018 | 18.51 | 18.66 | 18.44 | 18.55 | 19,497,298 | +0.09(+0.50%) |
Apr 20, 2018 | 18.75 | 18.91 | 18.43 | 18.46 | 17,842,560 | -0.35(-1.88%) |
Apr 19, 2018 | 18.79 | 18.89 | 18.55 | 18.82 | 24,397,476 | +0.06(+0.30%) |
Apr 18, 2018 | 18.20 | 18.81 | 18.20 | 18.76 | 65,993,828 | +1.37(+7.85%) |
Apr 17, 2018 | 17.37 | 17.57 | 17.25 | 17.40 | 22,534,144 | +0.05(+0.28%) |
Apr 16, 2018 | 17.28 | 17.43 | 17.20 | 17.35 | 28,037,176 | +0.25(+1.48%) |
Apr 13, 2018 | 17.32 | 17.41 | 17.03 | 17.09 | 16,117,913 | -0.16(-0.93%) |
Apr 12, 2018 | 17.04 | 17.36 | 16.98 | 17.25 | 24,215,818 | +0.34(+2.00%) |
Apr 11, 2018 | 16.90 | 17.02 | 16.81 | 16.92 | 16,103,153 | -0.08(-0.45%) |
Apr 10, 2018 | 17.01 | 17.16 | 16.91 | 16.99 | 16,957,330 | +0.26(+1.54%) |
Apr 09, 2018 | 16.80 | 17.05 | 16.72 | 16.73 | 14,973,750 | +0.02(+0.13%) |
Apr 06, 2018 | 16.93 | 17.02 | 16.46 | 16.71 | 17,577,758 | -0.38(-2.25%) |
Apr 05, 2018 | 17.15 | 17.23 | 16.92 | 17.10 | 15,855,039 | +0.04(+0.23%) |
Apr 04, 2018 | 16.86 | 17.14 | 16.73 | 17.06 | 19,661,904 | -0.08(-0.47%) |
Apr 03, 2018 | 16.94 | 17.23 | 16.88 | 17.14 | 19,836,508 | +0.30(+1.81%) |
Apr 02, 2018 | 17.06 | 17.22 | 16.58 | 16.83 | 18,832,578 | -0.30(-1.74%) |
Mar 29, 2018 | 17.13 | 17.13 | 17.13 | 0 | +0.43(+2.58%) | |
Mar 28, 2018 | 16.87 | 16.91 | 16.52 | 16.70 | 24,838,850 | -0.12(-0.71%) |
Mar 27, 2018 | 17.21 | 17.39 | 16.72 | 16.82 | 17,789,102 | -0.29(-1.71%) |
Mar 26, 2018 | 16.98 | 17.18 | 16.71 | 17.11 | 18,365,026 | +0.42(+2.54%) |
Mar 23, 2018 | 17.01 | 17.29 | 16.67 | 16.69 | 17,096,326 | -0.31(-1.85%) |
Mar 22, 2018 | 17.35 | 17.42 | 16.97 | 17.00 | 16,627,176 | -0.50(-2.83%) |
Mar 21, 2018 | 17.50 | 17.76 | 17.39 | 17.50 | 12,379,576 | -0.02(-0.12%) |
Mar 20, 2018 | 17.53 | 17.67 | 17.46 | 17.52 | 11,690,845 | +0.09(+0.49%) |
Mar 19, 2018 | 17.52 | 17.19 | 17.43 | 14,904,724 | -0.07(-0.40%) | |
Mar 16, 2018 | 17.47 | 17.68 | 17.39 | 17.50 | 28,468,252 | +0.05(+0.30%) |
Mar 15, 2018 | 17.48 | 17.55 | 17.30 | 17.45 | 16,320,725 | -0.02(-0.14%) |
Mar 14, 2018 | 17.80 | 17.81 | 17.37 | 17.48 | 16,940,566 | -0.20(-1.13%) |
Mar 13, 2018 | 17.86 | 17.96 | 17.63 | 17.68 | 16,027,447 | -0.03(-0.19%) |
Mar 12, 2018 | 17.83 | 17.85 | 17.64 | 17.71 | 13,239,083 | -0.13(-0.71%) |
Mar 09, 2018 | 17.47 | 17.84 | 17.40 | 17.84 | 20,059,234 | +0.54(+3.11%) |
Mar 08, 2018 | 17.33 | 17.46 | 17.01 | 17.30 | 14,889,518 | +0.00(+0.00%) |
Mar 07, 2018 | 17.44 | 17.30 | 17,920,858 | +0.03(+0.20%) | ||
Mar 06, 2018 | 17.37 | 17.57 | 17.16 | 17.26 | 25,144,684 | -0.07(-0.43%) |
Mar 05, 2018 | 16.86 | 17.36 | 16.54 | 17.34 | 31,409,294 | +0.41(+2.43%) |
Mar 02, 2018 | 16.73 | 17.02 | 16.48 | 16.93 | 36,516,208 | +0.16(+0.95%) |
Mar 01, 2018 | 16.59 | 17.14 | 16.34 | 16.77 | 43,401,996 | +0.25(+1.49%) |
Feb 28, 2018 | 16.92 | 17.04 | 16.50 | 16.52 | 32,303,096 | -0.36(-2.15%) |
Feb 27, 2018 | 17.23 | 17.45 | 16.87 | 16.88 | 22,898,620 | -0.33(-1.94%) |
Feb 26, 2018 | 17.22 | 17.36 | 17.04 | 17.22 | 21,801,934 | +0.11(+0.66%) |
Feb 23, 2018 | 16.98 | 17.11 | 16.72 | 17.10 | 14,914,622 | +0.26(+1.55%) |
Feb 22, 2018 | 16.84 | 16,849,704 | +0.01(+0.05%) | |||
Feb 21, 2018 | 16.72 | 17.26 | 16.68 | 16.83 | 18,971,928 | +0.11(+0.68%) |
Feb 20, 2018 | 17.07 | 17.14 | 16.64 | 16.72 | 20,857,994 | -0.46(-2.69%) |
Feb 16, 2018 | 17.18 | 17.18 | 17.18 | 0 | +0.17(+0.97%) | |
Feb 15, 2018 | 17.07 | 17.10 | 16.87 | 17.02 | 18,358,630 | +0.13(+0.74%) |
Feb 14, 2018 | 16.92 | 16.27 | 16.89 | 30,849,732 | +0.49(+2.97%) | |
Feb 13, 2018 | 16.45 | 16.40 | 24,430,792 | +0.12(+0.75%) | ||
Feb 12, 2018 | 15.79 | 16.42 | 15.72 | 16.28 | 36,387,296 | +0.70(+4.46%) |
Feb 09, 2018 | 15.57 | 15.73 | 14.83 | 15.59 | 40,088,020 | +0.13(+0.83%) |
Feb 08, 2018 | 16.21 | 16.28 | 15.45 | 15.46 | 25,459,798 | -0.77(-4.72%) |
Feb 07, 2018 | 16.35 | 16.65 | 16.21 | 16.22 | 21,209,728 | -0.26(-1.58%) |
Feb 06, 2018 | 15.70 | 16.54 | 15.35 | 16.48 | 34,490,300 | +0.30(+1.84%) |
Feb 05, 2018 | 16.81 | 16.82 | 16.00 | 16.19 | 29,283,624 | -0.74(-4.34%) |
Feb 02, 2018 | 17.21 | 17.26 | 16.91 | 16.92 | 30,285,448 | -0.41(-2.35%) |
Feb 01, 2018 | 17.49 | 17.18 | 17.33 | 13,310,712 | -0.06(-0.33%) | |
Jan 31, 2018 | 17.51 | 17.68 | 17.27 | 17.39 | 20,241,640 | -0.03(-0.16%) |
Jan 30, 2018 | 17.52 | 17.59 | 17.48 | 17.42 | 20,902,490 | -0.11(-0.65%) |
Jan 29, 2018 | 17.63 | 17.77 | 17.47 | 17.53 | 13,603,529 | -0.21(-1.17%) |
Jan 26, 2018 | 17.27 | 17.77 | 17.20 | 17.74 | 19,857,146 | +0.54(+3.15%) |
Jan 25, 2018 | 17.24 | 17.37 | 17.11 | 17.19 | 30,959,494 | -0.22(-1.28%) |
Jan 24, 2018 | 17.55 | 17.55 | 17.19 | 17.42 | 21,378,730 | -0.07(-0.40%) |
Jan 23, 2018 | 17.59 | 17.64 | 17.27 | 17.49 | 32,244,278 | -0.19(-1.09%) |
Jan 22, 2018 | 17.70 | 17.44 | 17.68 | 19,589,694 | +0.07(+0.42%) | |
Jan 19, 2018 | 17.79 | 17.81 | 17.54 | 17.61 | 24,622,312 | -0.17(-0.97%) |
Jan 18, 2018 | 17.68 | 17.84 | 17.64 | 17.78 | 22,565,218 | +0.11(+0.62%) |
Jan 17, 2018 | 17.50 | 17.81 | 17.34 | 17.67 | 36,390,288 | -0.13(-0.76%) |
Jan 16, 2018 | 18.34 | 18.39 | 17.76 | 17.80 | 32,809,192 | -0.34(-1.89%) |
Jan 12, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.17(+0.95%) | |
Jan 11, 2018 | 17.95 | 18.06 | 17.90 | 17.98 | 17,828,376 | +0.06(+0.36%) |
Jan 10, 2018 | 17.84 | 17.91 | 21,131,342 | -0.24(-1.32%) | ||
Jan 09, 2018 | 18.00 | 18.30 | 17.95 | 18.15 | 19,137,890 | +0.16(+0.89%) |
Jan 08, 2018 | 17.56 | 18.06 | 17.56 | 17.99 | 20,323,630 | +0.31(+1.77%) |
Jan 05, 2018 | 17.64 | 17.75 | 17.43 | 17.68 | 20,598,020 | +0.29(+1.66%) |
Jan 04, 2018 | 17.57 | 17.75 | 17.35 | 17.39 | 19,067,836 | -0.08(-0.47%) |
Jan 03, 2018 | 17.20 | 17.53 | 17.17 | 17.47 | 25,257,214 | +0.22(+1.26%) |