Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.54 | 18.68 | 18.41 | 18.49 | 3,300,671 | -0.14(-0.75%) |
Feb 27, 2019 | 18.38 | 18.77 | 18.38 | 18.63 | 4,039,408 | +0.21(+1.14%) |
Feb 26, 2019 | 18.35 | 18.69 | 18.25 | 18.42 | 5,376,996 | +0.01(+0.05%) |
Feb 25, 2019 | 18.35 | 18.50 | 18.24 | 18.41 | 4,930,857 | +0.13(+0.71%) |
Feb 22, 2019 | 18.35 | 18.40 | 17.93 | 18.28 | 4,071,000 | +0.04(+0.22%) |
Feb 21, 2019 | 18.35 | 18.57 | 18.17 | 18.24 | 4,399,328 | -0.15(-0.82%) |
Feb 20, 2019 | 18.06 | 18.56 | 17.98 | 18.39 | 4,890,051 | +0.33(+1.83%) |
Feb 19, 2019 | 17.72 | 18.25 | 17.70 | 18.06 | 6,580,651 | +0.51(+2.91%) |
Feb 15, 2019 | 17.63 | 17.84 | 17.51 | 17.55 | 4,910,500 | +0.06(+0.34%) |
Feb 14, 2019 | 17.84 | 17.88 | 17.46 | 17.49 | 3,977,461 | -0.40(-2.24%) |
Feb 13, 2019 | 18.00 | 18.25 | 17.88 | 17.89 | 4,690,989 | -0.03(-0.17%) |
Feb 12, 2019 | 17.60 | 18.05 | 17.60 | 17.92 | 5,973,150 | +0.43(+2.46%) |
Feb 11, 2019 | 17.30 | 17.94 | 17.30 | 17.49 | 8,884,049 | +0.39(+2.28%) |
Feb 08, 2019 | 18.10 | 18.20 | 16.66 | 17.10 | 9,983,000 | -0.58(-3.28%) |
Feb 07, 2019 | 18.23 | 18.28 | 17.34 | 17.68 | 6,944,309 | -0.64(-3.49%) |
Feb 06, 2019 | 18.36 | 18.87 | 17.85 | 18.32 | 10,541,928 | -0.49(-2.60%) |
Feb 05, 2019 | 18.76 | 18.99 | 18.67 | 18.81 | 3,252,352 | +0.08(+0.43%) |
Feb 04, 2019 | 18.51 | 18.74 | 18.34 | 18.73 | 4,688,186 | +0.23(+1.24%) |
Feb 01, 2019 | 18.88 | 18.99 | 18.41 | 18.50 | 5,306,700 | -0.32(-1.70%) |
Jan 31, 2019 | 18.64 | 18.95 | 18.62 | 18.82 | 3,723,182 | +0.11(+0.59%) |
Jan 30, 2019 | 18.65 | 18.93 | 18.30 | 18.71 | 4,591,427 | +0.32(+1.74%) |
Jan 29, 2019 | 18.40 | 18.68 | 18.32 | 18.39 | 5,557,776 | +0.13(+0.71%) |
Jan 28, 2019 | 18.30 | 18.52 | 18.06 | 18.26 | 3,779,223 | -0.28(-1.51%) |
Jan 25, 2019 | 18.60 | 18.90 | 18.50 | 18.54 | 7,882,600 | +0.14(+0.76%) |
Jan 24, 2019 | 18.05 | 18.56 | 17.59 | 18.40 | 7,354,222 | +0.35(+1.94%) |
Jan 23, 2019 | 17.28 | 18.30 | 17.28 | 18.05 | 13,053,319 | +0.96(+5.62%) |
Jan 22, 2019 | 16.70 | 17.49 | 16.12 | 17.09 | 42,344,368 | -3.25(-15.98%) |
Jan 18, 2019 | 20.37 | 20.61 | 20.22 | 20.34 | 6,283,700 | +0.16(+0.79%) |
Jan 17, 2019 | 20.00 | 20.37 | 20.00 | 20.18 | 5,377,103 | +0.08(+0.40%) |
Jan 16, 2019 | 20.10 | 20.37 | 19.83 | 20.10 | 5,296,007 | +0.03(+0.15%) |
Jan 15, 2019 | 19.33 | 20.30 | 19.03 | 20.07 | 12,567,588 | +0.70(+3.61%) |
Jan 14, 2019 | 19.29 | 19.53 | 19.04 | 19.37 | 3,822,469 | -0.31(-1.58%) |
Jan 11, 2019 | 19.35 | 19.79 | 19.35 | 19.68 | 2,762,400 | +0.07(+0.36%) |
Jan 10, 2019 | 19.43 | 19.72 | 18.95 | 19.61 | 3,843,190 | +0.09(+0.46%) |
Jan 09, 2019 | 19.72 | 19.82 | 19.47 | 19.52 | 3,162,137 | +0.05(+0.26%) |
Jan 08, 2019 | 19.63 | 19.76 | 19.43 | 19.47 | 4,037,702 | +0.06(+0.31%) |
Jan 07, 2019 | 18.93 | 19.50 | 18.78 | 19.41 | 4,654,842 | +0.45(+2.37%) |
Jan 04, 2019 | 18.67 | 19.35 | 18.62 | 18.96 | 5,840,500 | +0.53(+2.88%) |
Jan 03, 2019 | 18.59 | 18.62 | 18.00 | 18.43 | 6,022,476 | -0.13(-0.70%) |
Jan 02, 2019 | 16.65 | 18.60 | 16.54 | 18.56 | 11,170,487 | +1.70(+10.08%) |
Dec 31, 2018 | 16.78 | 16.91 | 16.35 | 16.86 | 5,099,500 | +0.10(+0.60%) |
Dec 28, 2018 | 17.10 | 17.26 | 16.69 | 16.76 | 2,868,900 | -0.27(-1.59%) |
Dec 27, 2018 | 16.58 | 17.04 | 16.25 | 17.03 | 3,833,370 | +0.19(+1.13%) |
Dec 26, 2018 | 16.29 | 16.84 | 15.63 | 16.84 | 4,760,934 | +0.70(+4.34%) |
Dec 24, 2018 | 16.73 | 16.84 | 16.10 | 16.14 | 2,468,200 | -0.84(-4.95%) |
Dec 21, 2018 | 17.50 | 17.95 | 16.91 | 16.98 | 10,688,400 | -0.58(-3.30%) |
Dec 20, 2018 | 18.09 | 18.16 | 17.29 | 17.56 | 5,992,914 | -0.36(-2.01%) |
Dec 19, 2018 | 18.67 | 18.99 | 17.85 | 17.92 | 5,328,918 | -0.78(-4.17%) |
Dec 18, 2018 | 19.38 | 19.55 | 18.61 | 18.70 | 4,571,657 | -0.45(-2.35%) |
Dec 17, 2018 | 19.66 | 20.06 | 18.96 | 19.15 | 5,956,808 | -0.59(-2.99%) |
Dec 14, 2018 | 19.80 | 20.18 | 19.65 | 19.74 | 6,389,000 | -0.20(-1.00%) |
Dec 13, 2018 | 20.30 | 20.49 | 19.82 | 19.94 | 2,903,423 | -0.32(-1.58%) |
Dec 12, 2018 | 20.50 | 20.62 | 20.17 | 20.26 | 4,297,614 | +0.12(+0.60%) |
Dec 11, 2018 | 20.32 | 20.67 | 19.82 | 20.14 | 3,733,818 | +0.25(+1.26%) |
Dec 10, 2018 | 20.23 | 20.35 | 19.48 | 19.89 | 5,585,428 | -0.40(-1.97%) |
Dec 07, 2018 | 20.55 | 20.78 | 20.21 | 20.29 | 4,059,000 | -0.24(-1.17%) |
Dec 06, 2018 | 20.38 | 20.71 | 20.17 | 20.53 | 5,164,997 | -0.32(-1.53%) |
Dec 04, 2018 | 21.52 | 21.67 | 20.59 | 20.85 | 4,588,500 | -0.67(-3.11%) |
Dec 03, 2018 | 21.58 | 21.74 | 21.06 | 21.52 | 6,172,127 | +0.04(+0.19%) |
Nov 30, 2018 | 21.26 | 21.49 | 20.93 | 21.48 | 4,514,500 | +0.14(+0.66%) |
Nov 29, 2018 | 20.75 | 21.69 | 20.55 | 21.34 | 8,138,241 | +0.52(+2.50%) |
Nov 28, 2018 | 20.45 | 20.97 | 20.32 | 20.82 | 3,230,888 | +0.44(+2.16%) |
Nov 27, 2018 | 20.26 | 20.41 | 20.01 | 20.38 | 4,917,013 | -0.08(-0.39%) |
Nov 26, 2018 | 20.71 | 20.77 | 20.32 | 20.46 | 2,679,654 | -0.04(-0.20%) |
Nov 23, 2018 | 20.36 | 20.55 | 20.29 | 20.50 | 1,396,000 | +0.01(+0.05%) |
Nov 21, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.65(+3.28%) | |
Nov 20, 2018 | 19.98 | 20.35 | 19.75 | 19.84 | 4,504,862 | -0.50(-2.46%) |
Nov 19, 2018 | 20.15 | 21.30 | 19.90 | 20.34 | 8,067,245 | +0.19(+0.94%) |
Nov 16, 2018 | 20.50 | 20.62 | 20.01 | 20.15 | 5,310,800 | -0.51(-2.47%) |
Nov 15, 2018 | 20.09 | 20.73 | 19.82 | 20.66 | 3,780,814 | +0.32(+1.57%) |
Nov 14, 2018 | 20.41 | 20.71 | 20.10 | 20.34 | 5,339,251 | +0.23(+1.14%) |
Nov 13, 2018 | 20.11 | 20.64 | 19.92 | 20.11 | 5,076,698 | +0.03(+0.15%) |
Nov 12, 2018 | 20.65 | 20.68 | 20.02 | 20.08 | 4,039,030 | -0.69(-3.32%) |
Nov 09, 2018 | 20.83 | 21.03 | 20.44 | 20.77 | 3,391,900 | -0.28(-1.33%) |
Nov 08, 2018 | 21.10 | 21.23 | 20.77 | 21.05 | 9,116,675 | -0.09(-0.43%) |
Nov 07, 2018 | 21.04 | 21.34 | 20.87 | 21.14 | 5,602,870 | +0.22(+1.05%) |
Nov 06, 2018 | 20.77 | 21.25 | 20.70 | 20.92 | 7,787,969 | +0.16(+0.77%) |
Nov 05, 2018 | 20.92 | 21.03 | 20.13 | 20.76 | 6,611,566 | -0.40(-1.89%) |
Nov 02, 2018 | 21.44 | 21.72 | 21.00 | 21.16 | 4,190,200 | -0.11(-0.52%) |
Nov 01, 2018 | 20.40 | 21.40 | 20.21 | 21.27 | 7,375,309 | +0.94(+4.62%) |
Oct 31, 2018 | 21.05 | 21.05 | 20.29 | 20.33 | 8,728,492 | +0.63(+3.20%) |
Oct 30, 2018 | 19.58 | 19.89 | 18.89 | 19.70 | 5,597,190 | +0.48(+2.50%) |
Oct 29, 2018 | 20.20 | 20.20 | 18.86 | 19.22 | 4,149,035 | -0.62(-3.13%) |
Oct 26, 2018 | 19.61 | 19.98 | 19.27 | 19.84 | 2,636,300 | -0.11(-0.55%) |
Oct 25, 2018 | 19.97 | 20.12 | 19.70 | 19.95 | 3,066,386 | +0.08(+0.40%) |
Oct 24, 2018 | 20.67 | 20.78 | 19.84 | 19.87 | 3,808,277 | -0.78(-3.78%) |
Oct 23, 2018 | 21.03 | 21.19 | 20.38 | 20.65 | 6,521,093 | -0.80(-3.73%) |
Oct 22, 2018 | 21.89 | 21.89 | 21.03 | 21.45 | 4,509,979 | -0.43(-1.97%) |
Oct 19, 2018 | 22.05 | 22.14 | 21.42 | 21.88 | 4,092,800 | -0.15(-0.68%) |
Oct 18, 2018 | 22.42 | 22.70 | 22.00 | 22.03 | 3,290,411 | -0.49(-2.18%) |
Oct 17, 2018 | 22.23 | 22.58 | 21.98 | 22.52 | 3,538,424 | +0.33(+1.49%) |
Oct 16, 2018 | 21.66 | 22.22 | 21.58 | 22.19 | 3,442,253 | +0.71(+3.31%) |
Oct 15, 2018 | 21.66 | 21.86 | 21.46 | 21.48 | 3,493,592 | -0.13(-0.60%) |
Oct 12, 2018 | 21.65 | 21.68 | 21.16 | 21.61 | 3,662,000 | +0.44(+2.08%) |
Oct 11, 2018 | 21.60 | 21.88 | 21.10 | 21.17 | 4,482,740 | -0.58(-2.67%) |
Oct 10, 2018 | 22.77 | 22.83 | 21.71 | 21.75 | 3,882,595 | -1.09(-4.77%) |
Oct 09, 2018 | 23.40 | 23.45 | 22.58 | 22.84 | 4,624,585 | -0.56(-2.39%) |
Oct 08, 2018 | 22.35 | 23.60 | 22.35 | 23.40 | 6,889,561 | +1.56(+7.14%) |
Oct 05, 2018 | 22.16 | 22.43 | 21.77 | 21.84 | 4,012,900 | -0.37(-1.67%) |
Oct 04, 2018 | 22.27 | 22.41 | 22.05 | 22.21 | 1,641,371 | -0.07(-0.31%) |
Oct 03, 2018 | 22.22 | 22.40 | 22.04 | 22.28 | 1,533,673 | +0.09(+0.41%) |
Oct 02, 2018 | 22.20 | 22.23 | 21.98 | 22.19 | 1,582,941 | +0.05(+0.23%) |
Oct 01, 2018 | 22.10 | 22.21 | 21.86 | 22.14 | 3,185,184 | +0.13(+0.59%) |
Sep 28, 2018 | 21.87 | 22.25 | 21.75 | 22.01 | 2,339,900 | +0.09(+0.41%) |
Sep 27, 2018 | 21.56 | 22.00 | 21.51 | 21.92 | 2,171,016 | +0.38(+1.76%) |
Sep 26, 2018 | 22.10 | 22.17 | 21.44 | 21.54 | 2,635,103 | -0.54(-2.45%) |
Sep 25, 2018 | 21.75 | 22.23 | 21.67 | 22.08 | 3,441,995 | +0.46(+2.13%) |
Sep 24, 2018 | 22.72 | 22.72 | 21.53 | 21.62 | 4,325,214 | -1.26(-5.51%) |
Sep 21, 2018 | 22.64 | 23.09 | 22.61 | 22.88 | 6,140,700 | +0.28(+1.24%) |
Sep 20, 2018 | 22.92 | 22.99 | 22.52 | 22.60 | 2,482,672 | -0.22(-0.96%) |
Sep 19, 2018 | 23.00 | 23.13 | 22.77 | 22.82 | 2,325,826 | -0.17(-0.74%) |
Sep 18, 2018 | 22.84 | 23.00 | 22.46 | 22.99 | 2,531,475 | +0.27(+1.19%) |
Sep 17, 2018 | 22.30 | 22.85 | 22.19 | 22.72 | 3,814,262 | +0.03(+0.13%) |
Sep 14, 2018 | 22.48 | 22.77 | 22.48 | 22.69 | 2,516,200 | +0.19(+0.84%) |
Sep 13, 2018 | 22.75 | 22.96 | 22.49 | 22.50 | 3,814,329 | -0.19(-0.84%) |
Sep 12, 2018 | 22.27 | 22.75 | 22.26 | 22.69 | 2,102,993 | +0.47(+2.12%) |
Sep 11, 2018 | 21.98 | 22.36 | 21.82 | 22.22 | 2,424,005 | +0.23(+1.05%) |
Sep 10, 2018 | 21.99 | 22.20 | 21.94 | 21.99 | 2,223,519 | +0.07(+0.32%) |
Sep 07, 2018 | 21.83 | 22.10 | 21.74 | 21.92 | 1,811,800 | +0.00(+0.00%) |
Sep 06, 2018 | 22.12 | 22.41 | 21.86 | 21.92 | 1,772,855 | -0.24(-1.08%) |
Sep 05, 2018 | 22.10 | 22.20 | 21.95 | 22.16 | 1,770,902 | +0.07(+0.32%) |
Sep 04, 2018 | 22.16 | 22.20 | 21.96 | 22.09 | 2,530,488 | -0.29(-1.30%) |
Aug 31, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.31(+1.40%) | |
Aug 30, 2018 | 22.07 | 22.46 | 21.90 | 22.07 | 3,492,012 | -0.10(-0.45%) |
Aug 29, 2018 | 21.95 | 22.25 | 21.82 | 22.17 | 2,735,189 | +0.27(+1.23%) |
Aug 28, 2018 | 22.20 | 22.21 | 21.59 | 21.90 | 2,150,042 | -0.16(-0.73%) |
Aug 27, 2018 | 22.04 | 22.34 | 21.99 | 22.06 | 4,022,184 | -0.17(-0.76%) |
Aug 24, 2018 | 21.30 | 22.36 | 21.25 | 22.23 | 7,383,200 | +1.00(+4.71%) |
Aug 23, 2018 | 21.43 | 21.43 | 21.04 | 21.23 | 2,117,283 | -0.20(-0.93%) |
Aug 22, 2018 | 21.58 | 21.64 | 21.41 | 21.43 | 2,232,303 | -0.13(-0.60%) |
Aug 21, 2018 | 21.16 | 21.60 | 21.16 | 21.56 | 2,260,764 | +0.36(+1.70%) |
Aug 20, 2018 | 20.99 | 21.26 | 20.95 | 21.20 | 1,962,170 | +0.32(+1.53%) |
Aug 17, 2018 | 20.67 | 20.97 | 20.63 | 20.88 | 1,562,700 | +0.18(+0.87%) |
Aug 16, 2018 | 20.55 | 20.82 | 20.51 | 20.70 | 1,663,350 | +0.36(+1.77%) |
Aug 15, 2018 | 20.56 | 20.56 | 20.09 | 20.34 | 3,149,776 | -0.35(-1.69%) |
Aug 14, 2018 | 20.50 | 20.77 | 20.44 | 20.69 | 1,818,621 | +0.28(+1.37%) |
Aug 13, 2018 | 20.79 | 20.86 | 20.34 | 20.41 | 2,331,069 | -0.40(-1.92%) |
Aug 10, 2018 | 20.61 | 20.89 | 20.48 | 20.81 | 2,100,400 | +0.04(+0.19%) |
Aug 09, 2018 | 20.78 | 21.20 | 20.76 | 20.77 | 2,069,837 | -0.14(-0.67%) |
Aug 08, 2018 | 21.00 | 21.01 | 20.79 | 20.91 | 2,299,941 | -0.04(-0.19%) |
Aug 07, 2018 | 21.17 | 21.25 | 20.92 | 20.95 | 2,450,869 | -0.23(-1.09%) |
Aug 06, 2018 | 21.16 | 21.34 | 21.08 | 21.18 | 1,779,047 | -0.05(-0.24%) |
Aug 03, 2018 | 21.02 | 21.28 | 20.95 | 21.23 | 1,915,200 | +0.16(+0.76%) |
Aug 02, 2018 | 21.21 | 21.32 | 20.96 | 21.07 | 3,698,205 | -0.34(-1.59%) |
Aug 01, 2018 | 21.68 | 21.69 | 21.20 | 21.41 | 6,939,860 | -0.28(-1.29%) |
Jul 31, 2018 | 21.30 | 21.80 | 20.86 | 21.69 | 4,012,761 | +0.83(+3.98%) |
Jul 30, 2018 | 21.33 | 21.58 | 20.80 | 20.86 | 5,301,934 | -0.56(-2.61%) |
Jul 27, 2018 | 21.33 | 21.49 | 21.13 | 21.42 | 4,348,000 | +0.04(+0.19%) |
Jul 26, 2018 | 20.69 | 21.55 | 20.49 | 21.38 | 7,081,040 | +2.12(+11.01%) |
Jul 25, 2018 | 19.40 | 19.42 | 18.96 | 19.26 | 2,469,131 | -0.17(-0.87%) |
Jul 24, 2018 | 19.17 | 19.51 | 19.09 | 19.43 | 3,077,892 | +0.44(+2.32%) |
Jul 23, 2018 | 19.00 | 19.08 | 18.88 | 18.99 | 2,215,054 | -0.04(-0.21%) |
Jul 20, 2018 | 19.20 | 18.97 | 19.03 | 2,637,232 | -0.14(-0.73%) | |
Jul 19, 2018 | 19.56 | 19.71 | 19.14 | 19.17 | 5,456,990 | -0.51(-2.59%) |
Jul 18, 2018 | 19.22 | 19.71 | 19.12 | 19.68 | 6,410,565 | +0.44(+2.29%) |
Jul 17, 2018 | 19.03 | 19.36 | 18.93 | 19.24 | 6,901,310 | +0.04(+0.21%) |
Jul 16, 2018 | 19.80 | 19.80 | 18.88 | 19.20 | 15,983,801 | +1.82(+10.47%) |
Jul 13, 2018 | 17.28 | 17.43 | 17.17 | 17.38 | 1,890,596 | +0.08(+0.46%) |
Jul 12, 2018 | 17.25 | 17.39 | 17.00 | 17.30 | 2,781,085 | +0.21(+1.23%) |
Jul 11, 2018 | 17.47 | 17.48 | 17.05 | 17.09 | 2,235,511 | -0.65(-3.66%) |
Jul 10, 2018 | 17.79 | 17.86 | 17.50 | 17.74 | 2,607,670 | -0.05(-0.28%) |
Jul 09, 2018 | 17.36 | 17.81 | 17.29 | 17.79 | 4,395,250 | +0.56(+3.25%) |
Jul 06, 2018 | 17.11 | 17.34 | 16.89 | 17.23 | 2,041,581 | +0.16(+0.94%) |
Jul 05, 2018 | 17.00 | 17.18 | 16.91 | 17.07 | 2,326,022 | +0.17(+1.01%) |
Jul 03, 2018 | 16.90 | 16.90 | 16.90 | 0 | +0.04(+0.24%) | |
Jul 02, 2018 | 16.84 | 16.96 | 16.64 | 16.86 | 3,133,827 | -0.15(-0.88%) |
Jun 29, 2018 | 17.29 | 17.01 | 17.01 | 2,541,981 | +0.02(+0.12%) | |
Jun 28, 2018 | 16.94 | 17.02 | 16.77 | 16.99 | 2,640,847 | +0.03(+0.18%) |
Jun 27, 2018 | 17.07 | 17.45 | 16.95 | 16.96 | 3,101,290 | -0.07(-0.41%) |
Jun 26, 2018 | 16.84 | 17.14 | 16.70 | 17.03 | 2,488,507 | +0.16(+0.95%) |
Jun 25, 2018 | 16.90 | 16.95 | 16.47 | 16.87 | 3,909,046 | -0.17(-1.00%) |
Jun 22, 2018 | 17.19 | 16.96 | 17.04 | 2,988,427 | +0.08(+0.47%) | |
Jun 21, 2018 | 17.30 | 17.37 | 16.91 | 16.96 | 2,927,388 | -0.36(-2.08%) |
Jun 20, 2018 | 17.41 | 17.44 | 17.28 | 17.32 | 2,636,826 | -0.08(-0.46%) |
Jun 19, 2018 | 17.43 | 17.55 | 17.17 | 17.40 | 4,786,820 | -0.24(-1.36%) |
Jun 18, 2018 | 17.36 | 17.73 | 17.36 | 17.64 | 2,776,326 | +0.11(+0.63%) |
Jun 15, 2018 | 18.00 | 17.42 | 17.53 | 7,585,993 | -0.47(-2.61%) | |
Jun 14, 2018 | 18.02 | 18.05 | 17.63 | 18.00 | 5,061,123 | +0.03(+0.17%) |
Jun 13, 2018 | 17.97 | 18.04 | 17.81 | 17.97 | 4,944,187 | -0.03(-0.17%) |
Jun 12, 2018 | 18.14 | 18.23 | 17.97 | 18.00 | 3,419,040 | -0.16(-0.88%) |
Jun 11, 2018 | 17.98 | 18.27 | 17.92 | 18.16 | 4,452,130 | +0.22(+1.23%) |
Jun 08, 2018 | 17.96 | 18.04 | 17.73 | 17.94 | 3,176,767 | -0.01(-0.06%) |
Jun 07, 2018 | 17.97 | 18.21 | 17.91 | 17.95 | 2,922,064 | +0.02(+0.11%) |
Jun 06, 2018 | 17.98 | 17.93 | 3,275,236 | +0.21(+1.19%) | ||
Jun 05, 2018 | 17.75 | 17.82 | 17.57 | 17.72 | 4,142,417 | -0.02(-0.11%) |
Jun 04, 2018 | 17.80 | 18.07 | 17.74 | 17.74 | 2,824,478 | -0.01(-0.06%) |
Jun 01, 2018 | 17.69 | 17.86 | 17.58 | 17.75 | 4,847,955 | +0.10(+0.57%) |
May 31, 2018 | 17.95 | 18.13 | 17.62 | 17.65 | 5,038,796 | -0.47(-2.59%) |
May 30, 2018 | 17.95 | 18.19 | 17.73 | 18.12 | 3,936,028 | +0.19(+1.06%) |
May 29, 2018 | 18.26 | 18.34 | 17.87 | 17.93 | 3,486,422 | -0.50(-2.71%) |
May 25, 2018 | 18.43 | 18.43 | 18.43 | 0 | -0.05(-0.27%) | |
May 24, 2018 | 18.64 | 18.67 | 18.41 | 18.48 | 3,469,377 | -0.16(-0.86%) |
May 23, 2018 | 18.49 | 18.93 | 18.49 | 18.64 | 4,428,183 | +0.07(+0.38%) |
May 22, 2018 | 18.51 | 18.71 | 18.36 | 18.57 | 3,396,003 | +0.13(+0.70%) |
May 21, 2018 | 18.16 | 18.50 | 18.14 | 18.44 | 3,590,112 | +0.36(+1.99%) |
May 18, 2018 | 18.11 | 18.20 | 17.98 | 18.08 | 2,899,311 | -0.07(-0.39%) |
May 17, 2018 | 18.05 | 18.19 | 17.87 | 18.15 | 3,024,887 | +0.14(+0.78%) |
May 16, 2018 | 18.15 | 18.17 | 17.95 | 18.01 | 3,197,800 | +0.03(+0.17%) |
May 15, 2018 | 18.23 | 18.25 | 17.88 | 17.98 | 4,901,700 | -0.34(-1.86%) |
May 14, 2018 | 18.24 | 18.36 | 18.19 | 18.32 | 3,005,334 | +0.10(+0.55%) |
May 11, 2018 | 18.05 | 18.24 | 17.86 | 18.22 | 5,656,525 | +0.08(+0.44%) |
May 10, 2018 | 18.08 | 18.31 | 17.91 | 18.14 | 6,564,105 | +0.12(+0.67%) |
May 09, 2018 | 18.15 | 18.34 | 17.98 | 18.02 | 5,437,011 | +0.22(+1.24%) |
May 08, 2018 | 17.50 | 17.84 | 17.41 | 17.80 | 5,416,072 | +0.24(+1.37%) |
May 07, 2018 | 17.21 | 17.69 | 17.15 | 17.56 | 5,407,720 | +0.34(+1.97%) |
May 04, 2018 | 16.90 | 17.36 | 16.82 | 17.22 | 5,732,210 | +0.29(+1.71%) |
May 03, 2018 | 17.25 | 17.33 | 16.66 | 16.93 | 8,645,793 | -0.44(-2.53%) |
May 02, 2018 | 17.80 | 18.09 | 17.30 | 17.37 | 11,512,252 | -0.31(-1.75%) |
May 01, 2018 | 18.01 | 18.40 | 17.58 | 17.68 | 14,793,106 | -0.13(-0.73%) |
Apr 30, 2018 | 20.29 | 20.67 | 17.60 | 17.81 | 27,047,190 | -4.63(-20.63%) |
Apr 27, 2018 | 22.25 | 22.50 | 22.10 | 22.44 | 4,616,391 | +0.20(+0.90%) |
Apr 26, 2018 | 22.19 | 22.43 | 21.95 | 22.24 | 4,816,213 | +0.09(+0.41%) |
Apr 25, 2018 | 21.93 | 22.20 | 21.54 | 22.15 | 3,365,572 | +0.17(+0.77%) |
Apr 24, 2018 | 22.30 | 22.66 | 21.52 | 21.98 | 6,176,569 | -0.07(-0.32%) |
Apr 23, 2018 | 22.10 | 22.97 | 21.97 | 22.05 | 6,127,076 | -1.21(-5.20%) |
Apr 20, 2018 | 23.57 | 23.67 | 23.18 | 23.26 | 2,741,985 | -0.27(-1.15%) |
Apr 19, 2018 | 23.67 | 23.78 | 23.19 | 23.53 | 3,577,538 | -0.15(-0.63%) |
Apr 18, 2018 | 23.90 | 24.07 | 23.68 | 23.68 | 2,726,740 | -0.07(-0.29%) |
Apr 17, 2018 | 23.65 | 24.00 | 23.64 | 23.75 | 1,732,293 | +0.19(+0.81%) |
Apr 16, 2018 | 23.47 | 23.67 | 23.29 | 23.56 | 1,650,408 | +0.33(+1.42%) |
Apr 13, 2018 | 23.68 | 23.88 | 23.14 | 23.23 | 2,287,713 | -0.25(-1.06%) |
Apr 12, 2018 | 23.13 | 23.51 | 23.02 | 23.48 | 2,203,798 | +0.52(+2.26%) |
Apr 11, 2018 | 22.83 | 23.17 | 22.80 | 22.96 | 1,536,445 | -0.07(-0.30%) |
Apr 10, 2018 | 23.11 | 23.29 | 22.90 | 23.03 | 2,498,556 | +0.26(+1.14%) |
Apr 09, 2018 | 22.82 | 23.26 | 22.68 | 22.77 | 3,407,621 | +0.23(+1.02%) |
Apr 06, 2018 | 22.84 | 22.99 | 22.30 | 22.54 | 3,439,316 | -0.54(-2.34%) |
Apr 05, 2018 | 22.82 | 23.21 | 22.80 | 23.08 | 3,333,610 | +0.45(+1.99%) |
Apr 04, 2018 | 21.93 | 22.64 | 21.85 | 22.63 | 2,689,969 | +0.28(+1.25%) |
Apr 03, 2018 | 22.18 | 22.41 | 21.98 | 22.35 | 5,259,292 | +0.27(+1.22%) |
Apr 02, 2018 | 22.94 | 23.02 | 21.98 | 22.08 | 4,564,268 | -0.96(-4.17%) |
Mar 29, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.34(+1.50%) | |
Mar 28, 2018 | 23.11 | 23.30 | 22.58 | 22.70 | 2,236,778 | -0.35(-1.52%) |
Mar 27, 2018 | 23.50 | 23.52 | 22.92 | 23.05 | 3,529,277 | -0.33(-1.41%) |
Mar 26, 2018 | 23.10 | 23.39 | 22.81 | 23.38 | 3,052,516 | +0.63(+2.77%) |
Mar 23, 2018 | 22.91 | 23.23 | 22.57 | 22.75 | 4,256,688 | +0.07(+0.31%) |
Mar 22, 2018 | 23.92 | 23.98 | 22.66 | 22.68 | 4,580,813 | -1.48(-6.13%) |
Mar 21, 2018 | 24.09 | 24.55 | 23.95 | 24.16 | 2,110,891 | +0.07(+0.29%) |
Mar 20, 2018 | 24.07 | 24.25 | 23.82 | 24.09 | 4,765,984 | +0.06(+0.25%) |
Mar 19, 2018 | 24.47 | 24.55 | 23.80 | 24.03 | 3,535,977 | -0.53(-2.16%) |
Mar 16, 2018 | 24.33 | 24.68 | 24.11 | 24.56 | 5,330,581 | +0.32(+1.32%) |
Mar 15, 2018 | 24.13 | 24.32 | 23.85 | 24.24 | 3,874,591 | +0.18(+0.75%) |
Mar 14, 2018 | 25.09 | 23.89 | 24.06 | 5,138,067 | -0.89(-3.57%) | |
Mar 13, 2018 | 25.05 | 25.22 | 24.84 | 24.95 | 3,431,884 | +0.02(+0.08%) |
Mar 12, 2018 | 25.22 | 25.24 | 24.72 | 24.93 | 3,162,104 | -0.26(-1.03%) |
Mar 09, 2018 | 24.94 | 25.19 | 24.77 | 25.19 | 2,334,194 | +0.39(+1.57%) |
Mar 08, 2018 | 24.75 | 24.87 | 24.36 | 24.80 | 2,193,986 | +0.18(+0.73%) |
Mar 07, 2018 | 24.73 | 24.62 | 1,969,543 | +0.07(+0.29%) | ||
Mar 06, 2018 | 24.45 | 24.75 | 24.41 | 24.55 | 3,446,301 | +0.22(+0.90%) |
Mar 05, 2018 | 23.70 | 24.43 | 23.63 | 24.33 | 3,767,970 | +0.42(+1.76%) |
Mar 02, 2018 | 23.84 | 24.10 | 23.40 | 23.91 | 2,803,108 | -0.11(-0.46%) |