Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.10 | 18.18 | 17.84 | 18.15 | 2,234,503 | +0.17(+0.93%) |
Dec 28, 2018 | 17.94 | 18.20 | 17.83 | 17.98 | 3,120,942 | -0.11(-0.62%) |
Dec 27, 2018 | 17.66 | 18.11 | 17.66 | 18.09 | 2,886,574 | +0.53(+3.02%) |
Dec 26, 2018 | 18.22 | 18.25 | 17.44 | 17.56 | 2,329,813 | -0.51(-2.83%) |
Dec 24, 2018 | 17.77 | 18.19 | 17.75 | 18.07 | 2,492,491 | +0.50(+2.86%) |
Dec 21, 2018 | 17.87 | 17.97 | 17.40 | 17.57 | 4,415,298 | -0.39(-2.17%) |
Dec 20, 2018 | 17.80 | 18.28 | 17.76 | 17.96 | 5,277,154 | +0.53(+3.04%) |
Dec 19, 2018 | 18.56 | 18.75 | 17.42 | 17.43 | 5,163,278 | -0.96(-5.20%) |
Dec 18, 2018 | 17.65 | 18.63 | 17.56 | 18.39 | 6,139,132 | +0.72(+4.05%) |
Dec 17, 2018 | 17.50 | 17.95 | 17.50 | 17.67 | 7,697,137 | +0.07(+0.42%) |
Dec 14, 2018 | 18.02 | 18.26 | 17.02 | 17.60 | 16,090,337 | +2.18(+14.17%) |
Dec 13, 2018 | 15.44 | 15.51 | 15.24 | 15.41 | 1,727,185 | -0.06(-0.36%) |
Dec 12, 2018 | 15.29 | 15.63 | 15.29 | 15.47 | 1,938,123 | +0.25(+1.65%) |
Dec 11, 2018 | 15.30 | 15.52 | 15.16 | 15.22 | 1,985,474 | +0.01(+0.06%) |
Dec 10, 2018 | 15.28 | 15.47 | 15.06 | 15.21 | 2,777,640 | -0.17(-1.09%) |
Dec 07, 2018 | 15.20 | 15.46 | 15.07 | 15.38 | 2,601,305 | +0.33(+2.16%) |
Dec 06, 2018 | 14.87 | 15.09 | 14.61 | 15.05 | 3,324,411 | +0.09(+0.62%) |
Dec 04, 2018 | 15.05 | 15.14 | 14.92 | 14.96 | 2,052,393 | -0.01(-0.06%) |
Dec 03, 2018 | 14.87 | 15.01 | 14.70 | 14.97 | 1,932,110 | +0.44(+3.01%) |
Nov 30, 2018 | 14.54 | 14.66 | 14.34 | 14.53 | 1,981,465 | -0.08(-0.57%) |
Nov 29, 2018 | 14.76 | 14.93 | 14.53 | 14.61 | 2,858,624 | +0.03(+0.19%) |
Nov 28, 2018 | 14.15 | 14.63 | 14.09 | 14.59 | 2,710,465 | +0.43(+3.07%) |
Nov 27, 2018 | 14.54 | 14.61 | 14.12 | 14.15 | 3,068,974 | -0.38(-2.61%) |
Nov 26, 2018 | 14.69 | 14.93 | 14.51 | 14.53 | 1,309,306 | -0.11(-0.76%) |
Nov 23, 2018 | 14.92 | 15.10 | 14.54 | 14.64 | 1,433,187 | -0.42(-2.76%) |
Nov 21, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.46(+3.16%) | |
Nov 20, 2018 | 14.91 | 14.91 | 14.37 | 14.60 | 2,758,932 | -0.20(-1.37%) |
Nov 19, 2018 | 14.88 | 15.21 | 14.73 | 14.80 | 3,252,518 | -0.10(-0.68%) |
Nov 16, 2018 | 14.26 | 15.01 | 14.23 | 14.90 | 5,899,126 | +0.67(+4.67%) |
Nov 15, 2018 | 14.61 | 14.97 | 13.93 | 14.24 | 5,200,736 | -0.54(-3.63%) |
Nov 14, 2018 | 14.40 | 14.97 | 14.37 | 14.77 | 3,908,260 | +0.25(+1.72%) |
Nov 13, 2018 | 14.64 | 14.80 | 14.18 | 14.52 | 2,292,077 | -0.08(-0.57%) |
Nov 12, 2018 | 14.95 | 14.96 | 14.45 | 14.61 | 2,640,886 | -0.43(-2.89%) |
Nov 09, 2018 | 14.96 | 15.10 | 14.67 | 15.04 | 2,723,814 | -0.09(-0.61%) |
Nov 08, 2018 | 15.08 | 15.29 | 15.00 | 15.13 | 2,412,252 | -0.03(-0.18%) |
Nov 07, 2018 | 15.46 | 15.46 | 15.14 | 15.16 | 2,547,625 | -0.18(-1.14%) |
Nov 06, 2018 | 15.46 | 15.58 | 15.24 | 15.34 | 1,749,045 | -0.14(-0.90%) |
Nov 05, 2018 | 15.81 | 15.84 | 15.31 | 15.47 | 2,635,616 | -0.37(-2.33%) |
Nov 02, 2018 | 15.82 | 15.84 | 15.54 | 15.84 | 2,414,337 | -0.02(-0.12%) |
Nov 01, 2018 | 15.52 | 15.98 | 15.49 | 15.86 | 2,955,116 | +0.68(+4.50%) |
Oct 31, 2018 | 15.16 | 15.22 | 14.95 | 15.18 | 2,531,621 | -0.14(-0.90%) |
Oct 30, 2018 | 15.05 | 15.36 | 14.96 | 15.32 | 1,837,357 | +0.18(+1.22%) |
Oct 29, 2018 | 15.10 | 15.60 | 15.04 | 15.13 | 2,552,823 | -0.02(-0.12%) |
Oct 26, 2018 | 15.02 | 15.42 | 14.89 | 15.15 | 4,262,976 | +0.18(+1.23%) |
Oct 25, 2018 | 15.62 | 15.74 | 14.91 | 14.97 | 4,513,652 | -0.73(-4.65%) |
Oct 24, 2018 | 16.01 | 16.14 | 15.67 | 15.70 | 2,920,938 | -0.28(-1.74%) |
Oct 23, 2018 | 16.21 | 16.32 | 15.83 | 15.97 | 2,630,244 | +0.13(+0.82%) |
Oct 22, 2018 | 15.99 | 16.00 | 15.67 | 15.84 | 2,604,968 | -0.24(-1.49%) |
Oct 19, 2018 | 16.20 | 16.31 | 16.00 | 16.08 | 1,667,866 | -0.09(-0.57%) |
Oct 18, 2018 | 16.08 | 16.47 | 16.04 | 16.18 | 2,506,012 | -0.06(-0.34%) |
Oct 17, 2018 | 16.31 | 16.44 | 16.04 | 16.23 | 2,585,451 | -0.03(-0.17%) |
Oct 16, 2018 | 16.44 | 16.45 | 16.07 | 16.26 | 2,689,300 | -0.02(-0.11%) |
Oct 15, 2018 | 16.29 | 16.63 | 16.22 | 16.28 | 3,650,104 | +0.22(+1.38%) |
Oct 12, 2018 | 16.44 | 16.57 | 15.82 | 16.06 | 4,335,285 | -0.55(-3.28%) |
Oct 11, 2018 | 16.10 | 16.75 | 15.91 | 16.60 | 4,999,647 | +0.66(+4.11%) |
Oct 10, 2018 | 16.14 | 16.17 | 15.69 | 15.95 | 3,170,638 | -0.01(-0.06%) |
Oct 09, 2018 | 15.84 | 16.06 | 15.63 | 15.95 | 3,039,773 | -0.09(-0.58%) |
Oct 08, 2018 | 15.56 | 16.07 | 15.52 | 16.05 | 2,315,322 | +0.30(+1.88%) |
Oct 05, 2018 | 15.80 | 15.91 | 15.62 | 15.75 | 2,806,298 | -0.04(-0.23%) |
Oct 04, 2018 | 15.79 | 15.89 | 15.56 | 15.79 | 2,709,204 | +0.07(+0.47%) |
Oct 03, 2018 | 15.96 | 16.10 | 15.62 | 15.71 | 2,817,275 | -0.25(-1.56%) |
Oct 02, 2018 | 16.00 | 16.21 | 15.91 | 15.96 | 3,020,664 | +0.13(+0.82%) |
Oct 01, 2018 | 16.13 | 16.14 | 15.66 | 15.83 | 2,670,512 | -0.33(-2.06%) |
Sep 28, 2018 | 16.06 | 16.37 | 15.97 | 16.17 | 3,811,803 | +0.24(+1.51%) |
Sep 27, 2018 | 16.17 | 16.31 | 15.90 | 15.93 | 5,048,225 | +0.54(+3.48%) |
Sep 26, 2018 | 15.47 | 15.70 | 15.32 | 15.39 | 5,857,017 | -0.14(-0.89%) |
Sep 25, 2018 | 15.69 | 15.82 | 15.50 | 15.53 | 2,865,482 | +0.06(+0.36%) |
Sep 24, 2018 | 15.73 | 15.85 | 15.42 | 15.47 | 2,866,458 | -0.16(-1.00%) |
Sep 21, 2018 | 15.51 | 15.89 | 15.41 | 15.63 | 3,189,600 | -0.08(-0.53%) |
Sep 20, 2018 | 15.70 | 15.79 | 15.50 | 15.71 | 4,713,813 | +0.20(+1.31%) |
Sep 19, 2018 | 15.44 | 15.60 | 15.10 | 15.51 | 3,113,842 | +0.24(+1.57%) |
Sep 18, 2018 | 15.22 | 15.63 | 15.12 | 15.27 | 4,886,283 | +0.21(+1.41%) |
Sep 17, 2018 | 14.98 | 15.15 | 14.73 | 15.06 | 3,182,475 | +0.32(+2.19%) |
Sep 14, 2018 | 14.62 | 14.85 | 14.57 | 14.73 | 2,656,593 | +0.14(+0.95%) |
Sep 13, 2018 | 14.90 | 14.94 | 14.56 | 14.60 | 3,112,713 | -0.10(-0.69%) |
Sep 12, 2018 | 14.19 | 14.85 | 14.05 | 14.70 | 3,771,122 | +0.49(+3.45%) |
Sep 11, 2018 | 14.15 | 14.30 | 14.02 | 14.21 | 2,497,340 | -0.03(-0.19%) |
Sep 10, 2018 | 14.72 | 14.81 | 14.22 | 14.24 | 4,767,148 | -0.48(-3.26%) |
Sep 07, 2018 | 14.60 | 14.84 | 14.42 | 14.72 | 4,771,628 | -0.03(-0.19%) |
Sep 06, 2018 | 14.97 | 15.11 | 14.62 | 14.74 | 2,665,842 | -0.13(-0.87%) |
Sep 05, 2018 | 15.22 | 15.24 | 14.78 | 14.87 | 3,338,173 | -0.28(-1.83%) |
Sep 04, 2018 | 15.63 | 15.65 | 15.11 | 15.15 | 3,479,863 | -0.72(-4.54%) |
Aug 31, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.22(-1.38%) | |
Aug 30, 2018 | 16.26 | 16.29 | 15.99 | 16.09 | 2,324,314 | -0.27(-1.64%) |
Aug 29, 2018 | 16.36 | 16.55 | 16.31 | 16.36 | 1,393,001 | +0.06(+0.34%) |
Aug 28, 2018 | 16.86 | 16.90 | 16.18 | 16.31 | 2,079,277 | -0.37(-2.22%) |
Aug 27, 2018 | 16.76 | 16.81 | 16.67 | 16.67 | 1,778,331 | +0.01(+0.06%) |
Aug 24, 2018 | 16.44 | 16.84 | 16.29 | 16.67 | 3,450,926 | +0.49(+3.01%) |
Aug 23, 2018 | 16.56 | 16.59 | 16.15 | 16.18 | 3,238,563 | -0.53(-3.19%) |
Aug 22, 2018 | 16.90 | 16.94 | 16.67 | 16.71 | 1,848,398 | -0.12(-0.71%) |
Aug 21, 2018 | 16.86 | 16.93 | 16.52 | 16.83 | 2,168,113 | +0.00(+0.00%) |
Aug 20, 2018 | 17.09 | 17.18 | 16.67 | 16.83 | 2,864,569 | -0.11(-0.65%) |
Aug 17, 2018 | 16.35 | 17.14 | 16.33 | 16.94 | 4,395,193 | +0.73(+4.48%) |
Aug 16, 2018 | 16.92 | 17.11 | 16.19 | 16.22 | 4,199,829 | -0.63(-3.71%) |
Aug 15, 2018 | 17.95 | 18.01 | 16.79 | 16.84 | 4,380,909 | -1.48(-8.08%) |
Aug 14, 2018 | 18.52 | 18.58 | 18.30 | 18.32 | 1,957,821 | -0.10(-0.55%) |
Aug 13, 2018 | 18.95 | 19.07 | 18.32 | 18.42 | 3,727,173 | -0.73(-3.79%) |
Aug 10, 2018 | 19.17 | 19.35 | 19.12 | 19.15 | 1,633,320 | -0.14(-0.72%) |
Aug 09, 2018 | 19.26 | 19.43 | 19.24 | 19.29 | 1,626,176 | +0.05(+0.24%) |
Aug 08, 2018 | 19.06 | 19.29 | 19.02 | 19.24 | 1,210,864 | +0.24(+1.26%) |
Aug 07, 2018 | 19.45 | 19.46 | 18.95 | 19.00 | 1,844,355 | -0.31(-1.62%) |
Aug 06, 2018 | 19.30 | 19.50 | 19.18 | 19.31 | 1,101,621 | -0.16(-0.80%) |
Aug 03, 2018 | 19.34 | 19.62 | 19.26 | 19.47 | 1,690,325 | +0.22(+1.15%) |
Aug 02, 2018 | 19.06 | 19.40 | 19.02 | 19.25 | 1,716,399 | +0.11(+0.58%) |
Aug 01, 2018 | 19.19 | 19.29 | 19.08 | 19.14 | 1,134,690 | -0.12(-0.62%) |
Jul 31, 2018 | 19.06 | 19.36 | 19.04 | 19.26 | 1,280,187 | +0.19(+1.01%) |
Jul 30, 2018 | 19.23 | 19.28 | 19.02 | 19.06 | 1,435,490 | -0.18(-0.95%) |
Jul 27, 2018 | 19.46 | 19.48 | 19.18 | 19.25 | 1,507,454 | -0.22(-1.13%) |
Jul 26, 2018 | 19.63 | 19.63 | 19.46 | 19.47 | 2,055,406 | -0.29(-1.44%) |
Jul 25, 2018 | 19.54 | 19.76 | 19.47 | 19.75 | 1,232,814 | +0.26(+1.32%) |
Jul 24, 2018 | 19.45 | 19.59 | 19.37 | 19.50 | 2,147,005 | +0.17(+0.86%) |
Jul 23, 2018 | 19.59 | 19.59 | 19.26 | 19.33 | 1,752,202 | -0.26(-1.31%) |
Jul 20, 2018 | 19.69 | 19.74 | 19.49 | 19.59 | 1,786,097 | +0.06(+0.28%) |
Jul 19, 2018 | 19.52 | 19.92 | 19.47 | 19.53 | 2,528,216 | -0.48(-2.39%) |
Jul 18, 2018 | 20.01 | 20.08 | 19.92 | 20.01 | 2,189,650 | -0.11(-0.55%) |
Jul 17, 2018 | 20.10 | 20.29 | 20.01 | 20.12 | 2,111,965 | -0.16(-0.77%) |
Jul 16, 2018 | 20.18 | 20.40 | 20.09 | 20.28 | 1,632,805 | +0.06(+0.27%) |
Jul 13, 2018 | 20.26 | 20.32 | 20.14 | 20.22 | 1,325,051 | -0.13(-0.63%) |
Jul 12, 2018 | 20.30 | 20.51 | 20.26 | 20.35 | 1,246,505 | +0.15(+0.73%) |
Jul 11, 2018 | 20.44 | 20.54 | 20.15 | 20.20 | 1,622,427 | -0.44(-2.14%) |
Jul 10, 2018 | 20.48 | 20.67 | 20.43 | 20.65 | 985,344 | +0.06(+0.31%) |
Jul 09, 2018 | 20.97 | 21.01 | 20.55 | 20.58 | 1,540,851 | -0.27(-1.28%) |
Jul 06, 2018 | 20.69 | 21.01 | 20.69 | 20.85 | 1,989,351 | +0.08(+0.40%) |
Jul 05, 2018 | 20.76 | 20.79 | 20.66 | 20.77 | 1,233,910 | +0.12(+0.58%) |
Jul 03, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.49(+2.42%) | |
Jul 02, 2018 | 20.20 | 20.36 | 20.09 | 20.16 | 1,468,153 | -0.12(-0.59%) |
Jun 29, 2018 | 19.92 | 20.39 | 19.92 | 20.28 | 1,686,999 | +0.37(+1.85%) |
Jun 28, 2018 | 19.91 | 19.97 | 19.84 | 19.91 | 1,255,398 | -0.04(-0.18%) |
Jun 27, 2018 | 19.83 | 20.10 | 19.83 | 19.95 | 1,442,889 | +0.02(+0.09%) |
Jun 26, 2018 | 19.60 | 20.07 | 19.58 | 19.93 | 1,254,315 | +0.24(+1.21%) |
Jun 25, 2018 | 19.80 | 19.95 | 19.64 | 19.69 | 1,579,529 | -0.25(-1.24%) |
Jun 22, 2018 | 19.75 | 19.97 | 19.70 | 19.94 | 1,424,768 | +0.25(+1.26%) |
Jun 21, 2018 | 20.04 | 20.09 | 19.65 | 19.69 | 1,764,776 | -0.39(-1.92%) |
Jun 20, 2018 | 20.25 | 20.25 | 20.02 | 20.08 | 1,032,476 | -0.13(-0.64%) |
Jun 19, 2018 | 20.18 | 20.35 | 20.02 | 20.20 | 1,344,157 | -0.20(-0.99%) |
Jun 18, 2018 | 20.27 | 20.44 | 20.24 | 20.41 | 2,116,876 | +0.05(+0.23%) |
Jun 15, 2018 | 20.48 | 20.47 | 20.36 | 2,825,403 | -0.11(-0.54%) | |
Jun 14, 2018 | 20.46 | 20.51 | 20.38 | 20.47 | 1,733,465 | +0.09(+0.45%) |
Jun 13, 2018 | 20.38 | 20.54 | 20.28 | 20.38 | 1,866,181 | +0.00(+0.00%) |
Jun 12, 2018 | 20.32 | 20.48 | 20.17 | 20.38 | 1,294,183 | +0.04(+0.18%) |
Jun 11, 2018 | 20.36 | 20.53 | 20.32 | 20.34 | 1,805,093 | -0.04(-0.18%) |
Jun 08, 2018 | 20.27 | 20.40 | 20.19 | 20.38 | 1,040,460 | +0.13(+0.64%) |
Jun 07, 2018 | 20.45 | 20.45 | 20.16 | 20.25 | 1,418,838 | -0.18(-0.90%) |
Jun 06, 2018 | 20.45 | 20.25 | 20.43 | 2,521,864 | +0.23(+1.14%) | |
Jun 05, 2018 | 19.95 | 20.31 | 19.93 | 20.20 | 2,632,830 | +0.28(+1.38%) |
Jun 04, 2018 | 20.21 | 20.26 | 19.91 | 19.93 | 1,128,397 | -0.21(-1.05%) |
Jun 01, 2018 | 20.06 | 20.32 | 19.87 | 20.14 | 1,892,930 | +0.05(+0.23%) |
May 31, 2018 | 20.15 | 20.19 | 20.00 | 20.09 | 1,425,986 | -0.01(-0.05%) |
May 30, 2018 | 19.86 | 20.20 | 19.77 | 20.10 | 1,048,966 | +0.30(+1.53%) |
May 29, 2018 | 19.75 | 20.07 | 19.65 | 19.80 | 1,574,491 | -0.31(-1.55%) |
May 25, 2018 | 20.11 | 20.11 | 20.11 | 0 | -0.15(-0.73%) | |
May 24, 2018 | 20.29 | 20.34 | 20.16 | 20.26 | 1,443,121 | +0.11(+0.55%) |
May 23, 2018 | 19.73 | 20.20 | 19.73 | 20.15 | 1,206,333 | +0.24(+1.20%) |
May 22, 2018 | 19.97 | 20.19 | 19.88 | 19.91 | 1,345,082 | +0.02(+0.09%) |
May 21, 2018 | 19.90 | 19.95 | 19.72 | 19.89 | 1,061,058 | +0.06(+0.32%) |
May 18, 2018 | 19.69 | 19.92 | 19.55 | 19.83 | 1,236,357 | +0.05(+0.28%) |
May 17, 2018 | 19.67 | 19.78 | 19.64 | 19.77 | 1,420,223 | +0.12(+0.61%) |
May 16, 2018 | 19.59 | 19.70 | 19.54 | 19.66 | 1,269,299 | +0.06(+0.33%) |
May 15, 2018 | 19.68 | 19.73 | 19.52 | 19.59 | 1,664,349 | -0.38(-1.92%) |
May 14, 2018 | 20.12 | 20.18 | 19.85 | 19.98 | 1,388,648 | -0.04(-0.18%) |
May 11, 2018 | 19.84 | 20.13 | 19.69 | 20.01 | 1,780,723 | +0.07(+0.37%) |
May 10, 2018 | 19.91 | 20.05 | 19.84 | 19.94 | 1,690,488 | +0.24(+1.21%) |
May 09, 2018 | 19.59 | 19.77 | 19.53 | 19.70 | 1,185,147 | +0.07(+0.37%) |
May 08, 2018 | 19.48 | 19.70 | 19.36 | 19.63 | 1,463,213 | +0.12(+0.61%) |
May 07, 2018 | 19.50 | 19.61 | 19.42 | 19.51 | 840,968 | -0.01(-0.05%) |
May 04, 2018 | 19.34 | 19.57 | 19.33 | 19.52 | 1,102,526 | +0.07(+0.38%) |
May 03, 2018 | 19.40 | 19.60 | 19.39 | 19.44 | 1,488,385 | +0.26(+1.34%) |
May 02, 2018 | 19.22 | 19.56 | 19.12 | 19.19 | 1,733,483 | +0.05(+0.29%) |
May 01, 2018 | 18.93 | 19.18 | 18.87 | 19.13 | 1,379,326 | +0.10(+0.53%) |
Apr 30, 2018 | 19.43 | 19.44 | 19.00 | 19.03 | 1,989,758 | -0.51(-2.62%) |
Apr 27, 2018 | 19.51 | 19.59 | 19.38 | 19.55 | 1,161,281 | +0.09(+0.47%) |
Apr 26, 2018 | 19.35 | 19.51 | 19.19 | 19.45 | 1,131,442 | +0.18(+0.95%) |
Apr 25, 2018 | 19.11 | 19.41 | 19.02 | 19.27 | 1,301,709 | +0.02(+0.10%) |
Apr 24, 2018 | 19.24 | 19.38 | 19.21 | 19.25 | 1,672,518 | -0.01(-0.05%) |
Apr 23, 2018 | 19.32 | 19.50 | 19.20 | 19.26 | 1,868,193 | -0.25(-1.27%) |
Apr 20, 2018 | 19.73 | 19.80 | 19.41 | 19.51 | 2,015,474 | -0.35(-1.75%) |
Apr 19, 2018 | 20.01 | 20.01 | 19.67 | 19.86 | 1,747,377 | -0.01(-0.05%) |
Apr 18, 2018 | 19.86 | 20.08 | 19.77 | 19.87 | 2,065,897 | +0.18(+0.93%) |
Apr 17, 2018 | 19.51 | 19.77 | 19.41 | 19.68 | 1,310,493 | +0.16(+0.84%) |
Apr 16, 2018 | 19.45 | 19.67 | 19.35 | 19.52 | 1,327,730 | +0.07(+0.38%) |
Apr 13, 2018 | 19.45 | 19.59 | 19.39 | 19.44 | 1,277,334 | +0.16(+0.85%) |
Apr 12, 2018 | 19.22 | 19.43 | 19.11 | 19.28 | 1,653,885 | -0.08(-0.43%) |
Apr 11, 2018 | 19.14 | 19.59 | 19.13 | 19.36 | 2,880,514 | +0.33(+1.73%) |
Apr 10, 2018 | 19.03 | 19.12 | 18.89 | 19.03 | 2,231,792 | +0.18(+0.97%) |
Apr 09, 2018 | 18.87 | 18.98 | 18.63 | 18.85 | 2,601,957 | -0.01(-0.05%) |
Apr 06, 2018 | 18.81 | 18.93 | 18.73 | 18.86 | 1,352,863 | +0.16(+0.83%) |
Apr 05, 2018 | 18.40 | 18.77 | 18.39 | 18.70 | 2,370,410 | +0.13(+0.69%) |
Apr 04, 2018 | 18.93 | 18.99 | 18.56 | 18.57 | 1,808,886 | -0.23(-1.21%) |
Apr 03, 2018 | 18.68 | 18.84 | 18.51 | 18.80 | 2,059,276 | +0.09(+0.49%) |
Apr 02, 2018 | 18.68 | 18.99 | 18.64 | 18.71 | 1,724,022 | +0.15(+0.79%) |
Mar 29, 2018 | 18.57 | 18.57 | 18.57 | 0 | +0.27(+1.49%) | |
Mar 28, 2018 | 18.35 | 18.58 | 18.21 | 18.29 | 1,767,547 | -0.21(-1.13%) |
Mar 27, 2018 | 18.52 | 18.71 | 18.39 | 18.50 | 2,229,241 | -0.16(-0.83%) |
Mar 26, 2018 | 18.60 | 18.73 | 18.47 | 18.66 | 2,472,777 | +0.06(+0.34%) |
Mar 23, 2018 | 18.68 | 18.88 | 18.50 | 18.59 | 3,833,338 | +0.23(+1.24%) |
Mar 22, 2018 | 18.06 | 18.49 | 17.85 | 18.37 | 3,286,466 | +0.27(+1.51%) |
Mar 21, 2018 | 17.85 | 18.16 | 17.72 | 18.09 | 3,882,175 | +0.43(+2.43%) |
Mar 20, 2018 | 17.93 | 17.95 | 17.43 | 17.66 | 3,001,653 | -0.32(-1.77%) |
Mar 19, 2018 | 17.95 | 18.00 | 17.76 | 17.98 | 2,177,983 | +0.01(+0.05%) |
Mar 16, 2018 | 17.90 | 18.07 | 17.76 | 17.97 | 3,835,593 | +0.10(+0.56%) |
Mar 15, 2018 | 18.06 | 18.07 | 17.85 | 17.87 | 1,952,372 | -0.26(-1.46%) |
Mar 14, 2018 | 18.15 | 18.30 | 18.10 | 18.14 | 1,853,867 | +0.02(+0.10%) |
Mar 13, 2018 | 18.27 | 18.35 | 18.10 | 18.12 | 1,765,592 | -0.05(-0.25%) |
Mar 12, 2018 | 17.92 | 18.21 | 17.86 | 18.16 | 1,765,692 | +0.19(+1.06%) |
Mar 09, 2018 | 17.90 | 18.08 | 17.85 | 17.97 | 1,473,537 | +0.05(+0.31%) |
Mar 08, 2018 | 18.10 | 18.11 | 17.79 | 17.92 | 2,233,442 | -0.21(-1.16%) |
Mar 07, 2018 | 18.00 | 18.13 | 1,787,200 | -0.21(-1.14%) | ||
Mar 06, 2018 | 17.97 | 18.48 | 17.86 | 18.34 | 2,931,562 | +0.59(+3.34%) |
Mar 05, 2018 | 17.78 | 17.46 | 17.75 | 1,990,153 | +0.14(+0.78%) | |
Mar 02, 2018 | 17.61 | 17.79 | 17.55 | 17.61 | 1,836,351 | +0.07(+0.42%) |
Mar 01, 2018 | 17.28 | 17.65 | 17.08 | 17.54 | 3,067,492 | +0.15(+0.84%) |
Feb 28, 2018 | 17.36 | 17.55 | 17.14 | 17.39 | 3,171,099 | -0.03(-0.16%) |
Feb 27, 2018 | 17.68 | 17.74 | 17.21 | 17.42 | 2,461,833 | -0.45(-2.50%) |
Feb 26, 2018 | 17.92 | 18.05 | 17.75 | 17.86 | 1,709,320 | +0.05(+0.26%) |
Feb 23, 2018 | 17.64 | 17.84 | 17.52 | 17.82 | 1,558,139 | +0.17(+0.98%) |
Feb 22, 2018 | 17.58 | 17.65 | 1,877,752 | -0.08(-0.46%) | ||
Feb 21, 2018 | 17.75 | 18.14 | 17.70 | 17.73 | 2,118,319 | +0.10(+0.57%) |
Feb 20, 2018 | 17.62 | 17.95 | 17.58 | 17.63 | 1,906,997 | -0.32(-1.78%) |
Feb 16, 2018 | 17.95 | 17.95 | 17.95 | 0 | -0.21(-1.15%) | |
Feb 15, 2018 | 18.25 | 18.39 | 18.00 | 18.16 | 4,190,863 | -0.04(-0.20%) |
Feb 14, 2018 | 17.50 | 18.27 | 17.47 | 18.19 | 4,983,042 | +0.45(+2.52%) |
Feb 13, 2018 | 17.92 | 17.96 | 17.60 | 17.75 | 2,421,033 | -0.17(-0.97%) |
Feb 12, 2018 | 17.43 | 18.02 | 17.40 | 17.92 | 3,827,919 | +0.58(+3.36%) |
Feb 09, 2018 | 18.00 | 18.05 | 17.02 | 17.34 | 10,444,364 | -0.76(-4.18%) |
Feb 08, 2018 | 18.15 | 18.35 | 17.94 | 18.09 | 7,969,747 | -0.01(-0.05%) |
Feb 07, 2018 | 18.55 | 18.69 | 17.29 | 18.10 | 5,400,325 | -0.58(-3.12%) |
Feb 06, 2018 | 19.03 | 19.12 | 18.65 | 18.68 | 4,897,631 | -0.61(-3.17%) |
Feb 05, 2018 | 19.23 | 19.44 | 19.19 | 19.30 | 3,240,953 | +0.04(+0.19%) |
Feb 02, 2018 | 19.45 | 19.51 | 19.19 | 19.26 | 3,747,133 | -0.46(-2.36%) |
Feb 01, 2018 | 19.54 | 19.79 | 19.47 | 19.72 | 2,202,259 | +0.05(+0.23%) |
Jan 31, 2018 | 19.69 | 19.80 | 19.33 | 19.68 | 2,786,359 | +0.13(+0.65%) |
Jan 30, 2018 | 19.71 | 19.82 | 19.49 | 19.55 | 2,103,254 | -0.06(-0.33%) |
Jan 29, 2018 | 20.05 | 20.12 | 19.60 | 19.61 | 2,396,792 | -0.58(-2.89%) |
Jan 26, 2018 | 20.20 | 20.25 | 20.05 | 20.20 | 1,384,210 | +0.15(+0.77%) |
Jan 25, 2018 | 20.46 | 20.50 | 19.92 | 20.04 | 2,815,748 | -0.30(-1.48%) |
Jan 24, 2018 | 20.39 | 20.71 | 20.26 | 20.34 | 3,150,977 | +0.25(+1.22%) |
Jan 23, 2018 | 19.60 | 20.14 | 19.51 | 20.10 | 3,191,673 | +0.32(+1.61%) |
Jan 22, 2018 | 20.07 | 20.08 | 19.70 | 19.78 | 2,055,715 | -0.29(-1.45%) |
Jan 19, 2018 | 20.11 | 20.32 | 20.02 | 20.07 | 2,255,769 | +0.07(+0.36%) |
Jan 18, 2018 | 20.07 | 20.18 | 19.91 | 20.00 | 1,754,188 | -0.04(-0.18%) |
Jan 17, 2018 | 20.16 | 20.34 | 19.99 | 20.03 | 2,011,485 | -0.23(-1.12%) |
Jan 16, 2018 | 20.05 | 20.40 | 19.81 | 20.26 | 3,619,030 | +0.30(+1.51%) |
Jan 12, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.70(+3.64%) | |
Jan 11, 2018 | 19.23 | 19.32 | 19.17 | 19.26 | 1,763,079 | +0.08(+0.43%) |
Jan 10, 2018 | 19.39 | 19.14 | 19.18 | 2,749,972 | -0.01(-0.05%) | |
Jan 09, 2018 | 19.44 | 19.46 | 19.02 | 19.19 | 3,711,791 | -0.53(-2.68%) |
Jan 08, 2018 | 19.90 | 20.01 | 19.54 | 19.71 | 3,355,142 | -0.29(-1.46%) |
Jan 05, 2018 | 20.25 | 20.41 | 19.89 | 20.01 | 2,415,077 | -0.28(-1.39%) |
Jan 04, 2018 | 20.21 | 20.33 | 20.04 | 20.29 | 2,226,622 | +0.10(+0.50%) |
Jan 03, 2018 | 20.33 | 20.38 | 19.91 | 20.19 | 3,181,144 | -0.14(-0.67%) |