Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.90 | 17.01 | 16.54 | 16.69 | 5,356,951 | -0.08(-0.47%) |
Mar 28, 2019 | 16.18 | 16.79 | 16.18 | 16.76 | 5,374,807 | +0.29(+1.77%) |
Mar 27, 2019 | 16.60 | 16.73 | 16.32 | 16.47 | 4,895,736 | -0.15(-0.90%) |
Mar 26, 2019 | 16.60 | 16.82 | 16.39 | 16.62 | 7,898,394 | +0.09(+0.56%) |
Mar 25, 2019 | 16.17 | 16.58 | 16.02 | 16.53 | 7,067,911 | +0.45(+2.82%) |
Mar 22, 2019 | 16.67 | 16.82 | 16.05 | 16.08 | 6,213,573 | -0.83(-4.91%) |
Mar 21, 2019 | 16.81 | 16.99 | 16.74 | 16.91 | 4,794,392 | +0.06(+0.38%) |
Mar 20, 2019 | 16.63 | 17.03 | 16.49 | 16.84 | 6,047,554 | +0.31(+1.89%) |
Mar 19, 2019 | 16.86 | 16.92 | 16.42 | 16.53 | 5,785,104 | +0.01(+0.09%) |
Mar 18, 2019 | 16.25 | 16.62 | 16.19 | 16.52 | 4,196,698 | +0.35(+2.19%) |
Mar 15, 2019 | 16.60 | 16.65 | 16.09 | 16.16 | 11,367,201 | -0.06(-0.35%) |
Mar 14, 2019 | 16.35 | 16.37 | 16.10 | 16.22 | 12,273,693 | +0.77(+4.98%) |
Mar 13, 2019 | 15.35 | 15.63 | 15.35 | 15.45 | 5,873,585 | +0.29(+1.91%) |
Mar 12, 2019 | 15.18 | 15.32 | 15.12 | 15.16 | 6,090,237 | -0.06(-0.42%) |
Mar 11, 2019 | 14.95 | 15.27 | 14.93 | 15.22 | 4,850,936 | +0.42(+2.86%) |
Mar 08, 2019 | 14.86 | 14.99 | 14.73 | 14.80 | 5,095,627 | -0.38(-2.51%) |
Mar 07, 2019 | 15.39 | 15.44 | 15.10 | 15.18 | 6,771,315 | -0.33(-2.14%) |
Mar 06, 2019 | 15.72 | 15.72 | 15.41 | 15.51 | 5,988,990 | -0.13(-0.81%) |
Mar 05, 2019 | 15.84 | 15.85 | 15.55 | 15.64 | 5,511,005 | -0.23(-1.42%) |
Mar 04, 2019 | 16.08 | 16.17 | 15.69 | 15.86 | 4,820,930 | +0.09(+0.58%) |
Mar 01, 2019 | 15.89 | 16.10 | 15.70 | 15.77 | 6,188,073 | +0.05(+0.31%) |
Feb 28, 2019 | 15.80 | 15.82 | 15.43 | 15.72 | 7,295,612 | -0.10(-0.62%) |
Feb 27, 2019 | 16.04 | 16.08 | 15.81 | 15.82 | 8,387,068 | -0.25(-1.58%) |
Feb 26, 2019 | 16.54 | 16.59 | 16.05 | 16.08 | 6,151,603 | -0.14(-0.87%) |
Feb 25, 2019 | 16.09 | 16.34 | 16.07 | 16.22 | 4,405,962 | +0.20(+1.23%) |
Feb 22, 2019 | 16.33 | 16.36 | 15.98 | 16.02 | 6,298,084 | +0.04(+0.26%) |
Feb 21, 2019 | 16.22 | 16.41 | 15.72 | 15.98 | 11,605,007 | -1.37(-7.89%) |
Feb 20, 2019 | 16.92 | 17.50 | 16.92 | 17.35 | 5,572,488 | +0.45(+2.67%) |
Feb 19, 2019 | 16.51 | 16.96 | 16.47 | 16.89 | 5,019,500 | +0.29(+1.74%) |
Feb 15, 2019 | 16.43 | 16.69 | 16.38 | 16.60 | 4,012,962 | +0.49(+3.02%) |
Feb 14, 2019 | 15.86 | 16.22 | 15.80 | 16.12 | 4,416,069 | +0.11(+0.66%) |
Feb 13, 2019 | 15.94 | 16.25 | 15.87 | 16.01 | 5,672,205 | +0.06(+0.40%) |
Feb 12, 2019 | 15.58 | 16.09 | 15.58 | 15.95 | 7,489,857 | -0.07(-0.44%) |
Feb 11, 2019 | 15.67 | 16.10 | 15.67 | 16.02 | 5,385,066 | +0.25(+1.61%) |
Feb 08, 2019 | 15.55 | 15.79 | 15.46 | 15.77 | 5,786,593 | -0.12(-0.76%) |
Feb 07, 2019 | 16.26 | 16.46 | 15.65 | 15.89 | 5,707,856 | -0.88(-5.26%) |
Feb 06, 2019 | 16.72 | 16.92 | 16.70 | 16.77 | 3,115,283 | +0.12(+0.72%) |
Feb 05, 2019 | 16.65 | 16.72 | 16.49 | 16.65 | 3,171,733 | +0.06(+0.34%) |
Feb 04, 2019 | 16.41 | 16.59 | 16.29 | 16.59 | 4,439,174 | +0.25(+1.51%) |
Feb 01, 2019 | 16.17 | 16.51 | 16.13 | 16.34 | 3,991,981 | +0.15(+0.92%) |
Jan 31, 2019 | 16.46 | 16.50 | 16.06 | 16.20 | 5,026,808 | -0.13(-0.78%) |
Jan 30, 2019 | 16.15 | 16.40 | 16.08 | 16.32 | 5,681,023 | +0.08(+0.52%) |
Jan 29, 2019 | 16.46 | 16.53 | 16.22 | 16.24 | 3,814,936 | +0.12(+0.74%) |
Jan 28, 2019 | 16.18 | 16.20 | 15.95 | 16.12 | 4,560,188 | -0.32(-1.93%) |
Jan 25, 2019 | 16.32 | 16.56 | 16.25 | 16.44 | 7,564,193 | +0.31(+1.92%) |
Jan 24, 2019 | 15.96 | 16.25 | 15.91 | 16.13 | 4,469,893 | +0.20(+1.24%) |
Jan 23, 2019 | 16.21 | 16.23 | 15.77 | 15.93 | 4,934,744 | -0.31(-1.91%) |
Jan 22, 2019 | 16.42 | 16.61 | 16.18 | 16.24 | 6,364,857 | -0.75(-4.40%) |
Jan 18, 2019 | 16.58 | 17.01 | 16.49 | 16.99 | 6,247,190 | +0.57(+3.48%) |
Jan 17, 2019 | 16.02 | 16.51 | 15.96 | 16.41 | 4,340,619 | +0.17(+1.04%) |
Jan 16, 2019 | 15.98 | 16.30 | 15.93 | 16.25 | 7,119,198 | +0.23(+1.41%) |
Jan 15, 2019 | 16.14 | 16.28 | 15.97 | 16.02 | 5,400,018 | +0.08(+0.53%) |
Jan 14, 2019 | 15.68 | 16.17 | 15.67 | 15.93 | 5,494,721 | -0.01(-0.04%) |
Jan 11, 2019 | 15.73 | 16.05 | 15.65 | 15.94 | 6,101,596 | -0.06(-0.35%) |
Jan 10, 2019 | 16.07 | 16.16 | 15.76 | 16.00 | 6,494,784 | -0.17(-1.05%) |
Jan 09, 2019 | 16.38 | 16.47 | 16.12 | 16.17 | 7,853,588 | +0.42(+2.64%) |
Jan 08, 2019 | 15.65 | 15.89 | 15.48 | 15.75 | 6,482,113 | +0.44(+2.90%) |
Jan 07, 2019 | 14.79 | 15.43 | 14.70 | 15.31 | 5,337,000 | +0.58(+3.93%) |
Jan 04, 2019 | 14.50 | 14.81 | 14.35 | 14.73 | 7,203,400 | +0.74(+5.29%) |
Jan 03, 2019 | 13.90 | 14.20 | 13.66 | 13.99 | 4,625,982 | +0.03(+0.20%) |
Jan 02, 2019 | 13.45 | 14.10 | 13.41 | 13.96 | 7,568,418 | +0.15(+1.07%) |
Dec 31, 2018 | 14.01 | 14.01 | 13.42 | 13.81 | 4,707,331 | -0.06(-0.46%) |
Dec 28, 2018 | 14.09 | 14.11 | 13.74 | 13.88 | 5,225,768 | +0.06(+0.41%) |
Dec 27, 2018 | 13.52 | 13.82 | 13.20 | 13.82 | 5,261,895 | -0.04(-0.25%) |
Dec 26, 2018 | 13.19 | 13.86 | 12.84 | 13.85 | 4,667,236 | +0.78(+5.93%) |
Dec 24, 2018 | 13.39 | 13.58 | 13.05 | 13.08 | 3,163,360 | -0.44(-3.29%) |
Dec 21, 2018 | 13.43 | 13.71 | 13.32 | 13.52 | 9,936,643 | +0.06(+0.47%) |
Dec 20, 2018 | 13.41 | 13.78 | 13.37 | 13.46 | 10,645,715 | -0.01(-0.10%) |
Dec 19, 2018 | 13.64 | 14.12 | 13.42 | 13.47 | 13,514,227 | -0.04(-0.31%) |
Dec 18, 2018 | 13.88 | 13.94 | 13.37 | 13.52 | 10,534,567 | -0.38(-2.74%) |
Dec 17, 2018 | 13.99 | 14.23 | 13.80 | 13.90 | 9,615,219 | -0.31(-2.18%) |
Dec 14, 2018 | 14.81 | 15.00 | 14.15 | 14.21 | 7,915,205 | -0.85(-5.67%) |
Dec 13, 2018 | 14.79 | 15.10 | 14.43 | 15.06 | 10,551,311 | +0.08(+0.52%) |
Dec 12, 2018 | 14.85 | 15.24 | 14.84 | 14.98 | 6,794,296 | +0.46(+3.16%) |
Dec 11, 2018 | 15.12 | 15.20 | 14.46 | 14.52 | 6,049,612 | -0.27(-1.81%) |
Dec 10, 2018 | 14.81 | 14.97 | 14.56 | 14.79 | 6,242,268 | -0.02(-0.14%) |
Dec 07, 2018 | 16.01 | 16.04 | 14.80 | 14.81 | 9,920,765 | -0.49(-3.18%) |
Dec 06, 2018 | 15.53 | 15.67 | 15.04 | 15.30 | 15,157,222 | -1.28(-7.74%) |
Dec 04, 2018 | 17.13 | 17.21 | 16.54 | 16.58 | 5,592,657 | -0.74(-4.28%) |
Dec 03, 2018 | 17.20 | 17.34 | 16.99 | 17.32 | 5,032,662 | +1.04(+6.37%) |
Nov 30, 2018 | 16.47 | 16.51 | 16.19 | 16.29 | 5,707,204 | -0.42(-2.53%) |
Nov 29, 2018 | 16.84 | 16.96 | 16.60 | 16.71 | 3,136,593 | +0.08(+0.51%) |
Nov 28, 2018 | 16.41 | 16.65 | 16.12 | 16.63 | 3,315,650 | +0.25(+1.55%) |
Nov 27, 2018 | 16.56 | 16.80 | 16.33 | 16.37 | 5,768,166 | -0.43(-2.56%) |
Nov 26, 2018 | 16.29 | 16.84 | 16.29 | 16.80 | 5,718,497 | +0.85(+5.31%) |
Nov 23, 2018 | 15.84 | 16.09 | 15.79 | 15.96 | 3,367,644 | -0.70(-4.19%) |
Nov 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.35(+2.12%) | |
Nov 20, 2018 | 16.44 | 16.74 | 16.15 | 16.31 | 8,372,774 | -0.81(-4.74%) |
Nov 19, 2018 | 16.70 | 17.22 | 16.61 | 17.12 | 5,762,440 | +0.10(+0.58%) |
Nov 16, 2018 | 16.86 | 17.05 | 16.67 | 17.02 | 4,780,438 | +0.11(+0.62%) |
Nov 15, 2018 | 16.72 | 16.99 | 16.59 | 16.92 | 6,959,071 | +0.12(+0.71%) |
Nov 14, 2018 | 16.96 | 17.09 | 16.57 | 16.80 | 6,037,579 | +0.29(+1.74%) |
Nov 13, 2018 | 16.99 | 17.28 | 16.49 | 16.51 | 8,265,940 | -0.87(-5.01%) |
Nov 12, 2018 | 18.06 | 18.12 | 17.35 | 17.38 | 4,753,074 | -0.62(-3.43%) |
Nov 09, 2018 | 17.70 | 18.09 | 17.54 | 18.00 | 6,127,056 | -0.25(-1.35%) |
Nov 08, 2018 | 18.54 | 18.68 | 18.19 | 18.24 | 4,968,362 | -0.53(-2.80%) |
Nov 07, 2018 | 18.85 | 18.92 | 18.36 | 18.77 | 6,319,877 | +0.01(+0.07%) |
Nov 06, 2018 | 18.70 | 18.82 | 18.47 | 18.75 | 3,414,360 | +0.04(+0.19%) |
Nov 05, 2018 | 18.80 | 18.84 | 18.42 | 18.72 | 3,213,697 | +0.13(+0.68%) |
Nov 02, 2018 | 18.84 | 18.88 | 18.28 | 18.59 | 3,646,473 | -0.01(-0.08%) |
Nov 01, 2018 | 18.70 | 18.82 | 18.32 | 18.61 | 4,436,349 | +0.15(+0.84%) |
Oct 31, 2018 | 18.71 | 18.93 | 18.43 | 18.45 | 5,889,778 | +0.10(+0.54%) |
Oct 30, 2018 | 17.93 | 18.38 | 17.79 | 18.35 | 6,138,534 | +0.20(+1.08%) |
Oct 29, 2018 | 18.63 | 18.71 | 17.94 | 18.16 | 5,855,781 | -0.33(-1.78%) |
Oct 26, 2018 | 18.37 | 18.75 | 18.14 | 18.49 | 8,022,413 | -0.47(-2.48%) |
Oct 25, 2018 | 19.83 | 19.97 | 18.78 | 18.96 | 9,004,841 | -0.15(-0.81%) |
Oct 24, 2018 | 19.99 | 20.04 | 19.11 | 19.11 | 5,527,783 | -0.65(-3.30%) |
Oct 23, 2018 | 19.59 | 19.92 | 19.24 | 19.76 | 6,570,548 | -0.39(-1.95%) |
Oct 22, 2018 | 20.51 | 20.54 | 20.14 | 20.16 | 5,740,756 | -0.43(-2.08%) |
Oct 19, 2018 | 20.59 | 21.24 | 20.59 | 20.59 | 3,926,401 | -0.06(-0.31%) |
Oct 18, 2018 | 20.68 | 20.95 | 20.58 | 20.65 | 5,505,505 | -0.22(-1.08%) |
Oct 17, 2018 | 21.18 | 21.27 | 20.80 | 20.87 | 3,443,179 | -0.36(-1.69%) |
Oct 16, 2018 | 21.32 | 21.41 | 21.21 | 21.23 | 4,097,871 | +0.13(+0.60%) |
Oct 15, 2018 | 21.46 | 21.46 | 21.05 | 21.10 | 4,172,210 | -0.01(-0.07%) |
Oct 12, 2018 | 21.45 | 21.45 | 20.81 | 21.12 | 5,026,016 | +0.19(+0.90%) |
Oct 11, 2018 | 21.05 | 21.40 | 20.80 | 20.93 | 6,686,063 | -0.38(-1.78%) |
Oct 10, 2018 | 21.78 | 21.84 | 21.26 | 21.31 | 8,617,289 | -0.36(-1.68%) |
Oct 09, 2018 | 21.15 | 21.86 | 21.04 | 21.67 | 4,708,148 | +0.46(+2.18%) |
Oct 08, 2018 | 20.47 | 21.21 | 20.42 | 21.21 | 5,308,818 | +0.06(+0.30%) |
Oct 05, 2018 | 21.23 | 21.50 | 20.96 | 21.15 | 2,546,003 | -0.34(-1.60%) |
Oct 04, 2018 | 21.62 | 21.92 | 21.26 | 21.49 | 5,242,604 | -0.39(-1.80%) |
Oct 03, 2018 | 21.80 | 21.90 | 21.50 | 21.88 | 3,747,702 | +0.12(+0.55%) |
Oct 02, 2018 | 21.85 | 21.94 | 21.57 | 21.76 | 3,595,811 | -0.13(-0.61%) |
Oct 01, 2018 | 22.37 | 22.37 | 21.64 | 21.90 | 5,980,024 | -0.03(-0.13%) |
Sep 28, 2018 | 21.97 | 22.23 | 21.91 | 21.93 | 6,070,187 | -0.01(-0.06%) |
Sep 27, 2018 | 22.23 | 22.38 | 21.93 | 21.94 | 5,125,600 | -0.67(-2.95%) |
Sep 26, 2018 | 22.68 | 22.88 | 22.55 | 22.61 | 6,152,528 | -0.22(-0.98%) |
Sep 25, 2018 | 22.68 | 23.09 | 22.66 | 22.83 | 5,696,321 | +0.55(+2.46%) |
Sep 24, 2018 | 22.40 | 22.58 | 21.96 | 22.28 | 4,651,946 | +0.39(+1.79%) |
Sep 21, 2018 | 22.00 | 22.02 | 21.67 | 21.89 | 6,087,148 | +0.00(+0.00%) |
Sep 20, 2018 | 22.31 | 22.31 | 21.81 | 21.89 | 3,519,287 | +0.18(+0.84%) |
Sep 19, 2018 | 21.80 | 21.86 | 21.67 | 21.71 | 3,364,267 | +0.03(+0.13%) |
Sep 18, 2018 | 21.67 | 21.83 | 21.53 | 21.68 | 4,510,697 | +0.70(+3.34%) |
Sep 17, 2018 | 21.45 | 21.49 | 20.91 | 20.98 | 3,330,791 | -0.16(-0.76%) |
Sep 14, 2018 | 21.02 | 21.28 | 20.90 | 21.14 | 3,214,894 | +0.31(+1.48%) |
Sep 13, 2018 | 20.99 | 21.13 | 20.79 | 20.83 | 3,178,452 | -0.22(-1.03%) |
Sep 12, 2018 | 21.17 | 21.48 | 21.02 | 21.05 | 5,678,275 | +0.39(+1.87%) |
Sep 11, 2018 | 20.05 | 20.73 | 20.03 | 20.66 | 3,732,563 | +0.45(+2.22%) |
Sep 10, 2018 | 20.11 | 20.39 | 20.11 | 20.21 | 4,234,258 | +0.07(+0.35%) |
Sep 07, 2018 | 19.43 | 20.20 | 19.36 | 20.14 | 5,308,795 | +0.14(+0.70%) |
Sep 06, 2018 | 20.44 | 20.55 | 19.78 | 20.00 | 5,325,114 | -0.62(-2.99%) |
Sep 05, 2018 | 20.80 | 20.82 | 20.37 | 20.62 | 4,309,525 | -0.58(-2.75%) |
Sep 04, 2018 | 21.46 | 21.48 | 21.12 | 21.20 | 2,048,062 | -0.29(-1.34%) |
Aug 31, 2018 | 21.49 | 21.49 | 21.49 | 0 | -0.16(-0.75%) | |
Aug 30, 2018 | 21.65 | 21.81 | 21.50 | 21.65 | 5,470,366 | +0.00(+0.00%) |
Aug 29, 2018 | 21.45 | 21.66 | 21.37 | 21.65 | 2,957,288 | +0.18(+0.82%) |
Aug 28, 2018 | 21.99 | 22.00 | 21.39 | 21.48 | 4,068,351 | -0.12(-0.55%) |
Aug 27, 2018 | 21.44 | 21.66 | 21.38 | 21.60 | 4,557,330 | +0.35(+1.65%) |
Aug 24, 2018 | 21.32 | 21.34 | 21.17 | 21.24 | 2,962,902 | +0.18(+0.87%) |
Aug 23, 2018 | 21.06 | 21.14 | 20.96 | 21.06 | 3,905,290 | +0.07(+0.33%) |
Aug 22, 2018 | 20.99 | 21.09 | 20.72 | 20.99 | 5,279,918 | +0.46(+2.22%) |
Aug 21, 2018 | 20.54 | 20.65 | 20.42 | 20.54 | 6,056,551 | +0.65(+3.28%) |
Aug 20, 2018 | 19.83 | 19.95 | 19.71 | 19.88 | 4,778,825 | +0.31(+1.58%) |
Aug 17, 2018 | 19.53 | 19.71 | 19.29 | 19.57 | 3,723,176 | +0.09(+0.47%) |
Aug 16, 2018 | 19.68 | 19.76 | 19.40 | 19.48 | 4,275,686 | +0.21(+1.09%) |
Aug 15, 2018 | 19.83 | 19.83 | 19.03 | 19.27 | 6,450,509 | -0.90(-4.47%) |
Aug 14, 2018 | 20.58 | 20.62 | 20.08 | 20.18 | 3,304,580 | -0.24(-1.16%) |
Aug 13, 2018 | 20.99 | 20.99 | 20.32 | 20.41 | 3,674,448 | -0.54(-2.57%) |
Aug 10, 2018 | 20.87 | 21.07 | 20.82 | 20.95 | 3,118,183 | +0.01(+0.03%) |
Aug 09, 2018 | 21.49 | 21.54 | 20.93 | 20.94 | 2,535,407 | -0.53(-2.47%) |
Aug 08, 2018 | 21.67 | 21.70 | 21.31 | 21.47 | 3,506,971 | -0.34(-1.57%) |
Aug 07, 2018 | 22.20 | 22.27 | 21.81 | 21.82 | 3,073,391 | +0.22(+1.04%) |
Aug 06, 2018 | 21.87 | 21.93 | 21.46 | 21.59 | 4,762,119 | -0.20(-0.93%) |
Aug 03, 2018 | 21.84 | 22.11 | 21.62 | 21.80 | 3,206,247 | -0.31(-1.42%) |
Aug 02, 2018 | 22.08 | 22.24 | 21.79 | 22.11 | 4,535,552 | -0.42(-1.86%) |
Aug 01, 2018 | 22.47 | 22.68 | 22.12 | 22.53 | 3,582,877 | -0.20(-0.89%) |
Jul 31, 2018 | 23.06 | 23.16 | 22.59 | 22.73 | 5,583,578 | -0.54(-2.34%) |
Jul 30, 2018 | 23.37 | 23.46 | 23.09 | 23.28 | 6,741,362 | +0.59(+2.59%) |
Jul 27, 2018 | 22.72 | 23.14 | 22.52 | 22.69 | 12,100,432 | +0.93(+4.27%) |
Jul 26, 2018 | 21.70 | 21.87 | 21.41 | 21.76 | 8,146,229 | +0.90(+4.32%) |
Jul 25, 2018 | 21.12 | 21.20 | 20.62 | 20.86 | 5,945,976 | -0.05(-0.23%) |
Jul 24, 2018 | 21.12 | 21.34 | 20.88 | 20.91 | 4,212,495 | +0.03(+0.13%) |
Jul 23, 2018 | 21.13 | 21.20 | 20.82 | 20.88 | 5,291,743 | -0.20(-0.93%) |
Jul 20, 2018 | 21.06 | 21.40 | 21.01 | 21.08 | 5,509,242 | +0.06(+0.27%) |
Jul 19, 2018 | 21.15 | 21.33 | 20.83 | 21.02 | 7,002,535 | -0.59(-2.75%) |
Jul 18, 2018 | 21.40 | 21.78 | 21.20 | 21.61 | 5,264,528 | +0.20(+0.95%) |
Jul 17, 2018 | 21.24 | 21.49 | 21.20 | 21.41 | 3,178,917 | +0.06(+0.26%) |
Jul 16, 2018 | 21.45 | 21.47 | 21.01 | 21.36 | 4,679,745 | -0.25(-1.16%) |
Jul 13, 2018 | 21.34 | 21.82 | 21.31 | 21.61 | 4,544,407 | +0.05(+0.23%) |
Jul 12, 2018 | 21.70 | 21.19 | 21.56 | 4,038,487 | +0.14(+0.65%) | |
Jul 11, 2018 | 21.59 | 22.05 | 21.25 | 21.42 | 5,976,448 | -0.82(-3.70%) |
Jul 10, 2018 | 21.94 | 22.40 | 21.94 | 22.24 | 5,406,383 | +0.36(+1.63%) |
Jul 09, 2018 | 21.54 | 21.96 | 21.53 | 21.89 | 4,535,674 | +0.49(+2.28%) |
Jul 06, 2018 | 20.85 | 21.41 | 20.71 | 21.40 | 5,458,222 | +0.16(+0.76%) |
Jul 05, 2018 | 21.47 | 21.58 | 21.14 | 21.24 | 6,217,434 | -0.47(-2.16%) |
Jul 03, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.29(+1.34%) | |
Jul 02, 2018 | 21.66 | 21.70 | 21.34 | 21.42 | 4,139,925 | -0.75(-3.37%) |
Jun 29, 2018 | 22.51 | 21.98 | 22.17 | 4,323,402 | +0.17(+0.79%) | |
Jun 28, 2018 | 21.84 | 22.01 | 21.59 | 21.99 | 5,989,066 | -0.43(-1.93%) |
Jun 27, 2018 | 22.41 | 22.93 | 22.35 | 22.42 | 5,154,880 | +0.46(+2.10%) |
Jun 26, 2018 | 21.54 | 22.13 | 21.38 | 21.96 | 7,428,617 | -0.04(-0.19%) |
Jun 25, 2018 | 22.10 | 22.28 | 21.57 | 22.01 | 6,837,351 | -0.58(-2.57%) |
Jun 22, 2018 | 22.75 | 23.02 | 22.55 | 22.58 | 6,985,051 | +1.10(+5.14%) |
Jun 21, 2018 | 21.48 | 21.68 | 21.36 | 21.48 | 6,824,578 | -0.34(-1.57%) |
Jun 20, 2018 | 21.95 | 22.12 | 21.52 | 21.82 | 6,232,684 | -0.15(-0.70%) |
Jun 19, 2018 | 21.65 | 22.05 | 21.57 | 21.98 | 4,744,058 | -0.01(-0.06%) |
Jun 18, 2018 | 21.36 | 22.25 | 21.36 | 21.99 | 5,086,137 | +0.31(+1.45%) |
Jun 15, 2018 | 22.46 | 21.34 | 21.68 | 10,934,131 | -0.78(-3.48%) | |
Jun 14, 2018 | 22.59 | 22.71 | 22.39 | 22.46 | 3,937,526 | +0.01(+0.03%) |
Jun 13, 2018 | 22.77 | 22.86 | 22.37 | 22.45 | 4,582,236 | -0.43(-1.89%) |
Jun 12, 2018 | 22.80 | 23.02 | 22.71 | 22.89 | 4,938,213 | -0.04(-0.18%) |
Jun 11, 2018 | 22.86 | 23.08 | 22.76 | 22.93 | 3,702,771 | +0.16(+0.71%) |
Jun 08, 2018 | 23.15 | 23.21 | 22.50 | 22.77 | 5,141,154 | -0.37(-1.60%) |
Jun 07, 2018 | 22.98 | 23.38 | 22.87 | 23.14 | 6,223,819 | +0.89(+4.02%) |
Jun 06, 2018 | 22.35 | 21.90 | 22.24 | 3,783,399 | +0.40(+1.82%) | |
Jun 05, 2018 | 21.82 | 21.94 | 21.76 | 21.84 | 3,495,759 | +0.11(+0.51%) |
Jun 04, 2018 | 22.24 | 22.29 | 21.50 | 21.73 | 3,124,868 | -0.50(-2.26%) |
Jun 01, 2018 | 22.45 | 22.57 | 22.12 | 22.24 | 5,824,730 | +0.48(+2.21%) |
May 31, 2018 | 22.01 | 22.26 | 21.68 | 21.75 | 6,624,183 | -0.54(-2.41%) |
May 30, 2018 | 21.89 | 22.38 | 21.80 | 22.29 | 4,480,499 | +0.84(+3.94%) |
May 29, 2018 | 21.63 | 21.78 | 21.31 | 21.45 | 5,267,498 | -0.36(-1.66%) |
May 25, 2018 | 21.81 | 21.81 | 21.81 | 0 | -0.44(-1.98%) | |
May 24, 2018 | 22.38 | 22.53 | 22.19 | 22.25 | 3,598,143 | -0.50(-2.18%) |
May 23, 2018 | 22.59 | 22.81 | 22.47 | 22.75 | 4,307,250 | -0.43(-1.87%) |
May 22, 2018 | 23.63 | 23.86 | 23.08 | 23.18 | 4,697,496 | -0.57(-2.41%) |
May 21, 2018 | 23.76 | 23.81 | 23.46 | 23.75 | 5,159,514 | -0.03(-0.15%) |
May 18, 2018 | 23.72 | 23.93 | 23.61 | 23.79 | 4,824,741 | +0.17(+0.71%) |
May 17, 2018 | 23.59 | 23.88 | 23.41 | 23.62 | 5,524,504 | +0.54(+2.32%) |
May 16, 2018 | 22.97 | 23.25 | 22.82 | 23.08 | 5,918,436 | +0.84(+3.78%) |
May 15, 2018 | 22.14 | 22.40 | 21.91 | 22.24 | 4,044,493 | +0.16(+0.72%) |
May 14, 2018 | 22.37 | 22.55 | 21.96 | 22.08 | 4,477,151 | -0.19(-0.84%) |
May 11, 2018 | 22.30 | 22.51 | 22.17 | 22.27 | 5,069,039 | +0.25(+1.14%) |
May 10, 2018 | 22.76 | 22.82 | 21.81 | 22.02 | 9,274,845 | -1.29(-5.55%) |
May 09, 2018 | 22.80 | 23.46 | 22.77 | 23.31 | 4,802,657 | +0.56(+2.48%) |
May 08, 2018 | 22.82 | 22.87 | 22.23 | 22.75 | 5,069,085 | -0.07(-0.31%) |
May 07, 2018 | 23.02 | 23.48 | 22.78 | 22.82 | 4,689,647 | -0.31(-1.32%) |
May 04, 2018 | 22.55 | 23.25 | 22.53 | 23.13 | 3,815,614 | +0.33(+1.47%) |
May 03, 2018 | 22.91 | 22.98 | 22.46 | 22.79 | 3,421,219 | -0.25(-1.09%) |
May 02, 2018 | 23.29 | 23.34 | 22.99 | 23.04 | 5,175,474 | +0.24(+1.07%) |
May 01, 2018 | 22.85 | 22.96 | 22.49 | 22.80 | 3,679,783 | -0.13(-0.58%) |
Apr 30, 2018 | 22.76 | 23.22 | 22.76 | 22.93 | 4,273,298 | -0.26(-1.11%) |
Apr 27, 2018 | 23.27 | 23.38 | 23.04 | 23.19 | 3,858,908 | -0.17(-0.71%) |
Apr 26, 2018 | 23.48 | 23.56 | 23.20 | 23.35 | 3,719,313 | +0.01(+0.03%) |
Apr 25, 2018 | 23.27 | 23.52 | 23.01 | 23.35 | 3,398,422 | +0.12(+0.51%) |
Apr 24, 2018 | 23.48 | 23.73 | 23.01 | 23.23 | 4,517,778 | -0.08(-0.33%) |
Apr 23, 2018 | 23.06 | 23.33 | 22.84 | 23.31 | 3,350,055 | +0.43(+1.89%) |
Apr 20, 2018 | 22.84 | 23.19 | 22.64 | 22.87 | 3,494,749 | -0.31(-1.35%) |
Apr 19, 2018 | 23.47 | 23.63 | 22.97 | 23.19 | 4,945,408 | +0.07(+0.30%) |
Apr 18, 2018 | 23.13 | 23.42 | 22.94 | 23.12 | 4,876,292 | +0.51(+2.25%) |
Apr 17, 2018 | 22.64 | 22.83 | 22.51 | 22.61 | 3,118,827 | +0.10(+0.43%) |
Apr 16, 2018 | 22.51 | 22.73 | 22.28 | 22.51 | 3,673,701 | -0.01(-0.06%) |
Apr 13, 2018 | 22.35 | 22.71 | 22.35 | 22.53 | 4,170,706 | +0.03(+0.12%) |
Apr 12, 2018 | 22.73 | 22.73 | 22.32 | 22.50 | 6,543,163 | +0.68(+3.12%) |
Apr 11, 2018 | 21.50 | 22.17 | 21.43 | 21.82 | 7,468,473 | +0.65(+3.06%) |
Apr 10, 2018 | 20.27 | 21.28 | 20.24 | 21.17 | 6,901,252 | +1.39(+7.03%) |
Apr 09, 2018 | 20.04 | 20.11 | 19.76 | 19.78 | 3,491,751 | -0.29(-1.46%) |
Apr 06, 2018 | 20.34 | 20.51 | 19.79 | 20.07 | 5,018,810 | -0.69(-3.32%) |
Apr 05, 2018 | 20.34 | 21.04 | 20.31 | 20.76 | 5,417,629 | +0.69(+3.43%) |
Apr 04, 2018 | 19.83 | 20.11 | 19.68 | 20.07 | 4,610,177 | -0.31(-1.50%) |
Apr 03, 2018 | 19.97 | 20.42 | 19.65 | 20.38 | 5,468,860 | +0.33(+1.67%) |