Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.18 | 17.20 | 17.01 | 17.17 | 5,322,428 | +0.07(+0.38%) |
Mar 28, 2019 | 17.19 | 17.39 | 17.08 | 17.11 | 6,572,841 | -0.07(-0.43%) |
Mar 27, 2019 | 17.12 | 17.30 | 17.07 | 17.18 | 6,723,645 | +0.19(+1.11%) |
Mar 26, 2019 | 17.13 | 17.25 | 16.85 | 16.99 | 7,168,655 | -0.14(-0.81%) |
Mar 25, 2019 | 17.22 | 17.54 | 16.99 | 17.13 | 6,555,834 | -0.14(-0.80%) |
Mar 22, 2019 | 17.80 | 17.92 | 17.19 | 17.27 | 7,712,340 | -0.65(-3.65%) |
Mar 21, 2019 | 17.87 | 18.09 | 17.84 | 17.92 | 6,877,588 | -0.01(-0.05%) |
Mar 20, 2019 | 18.17 | 18.21 | 17.83 | 17.93 | 3,910,549 | -0.28(-1.53%) |
Mar 19, 2019 | 18.20 | 18.35 | 18.14 | 18.21 | 5,158,684 | +0.06(+0.32%) |
Mar 18, 2019 | 18.25 | 18.32 | 18.01 | 18.15 | 4,751,398 | -0.11(-0.58%) |
Mar 15, 2019 | 18.31 | 18.43 | 18.24 | 18.26 | 8,195,730 | -0.07(-0.36%) |
Mar 14, 2019 | 18.25 | 18.41 | 18.17 | 18.32 | 6,558,152 | +0.16(+0.85%) |
Mar 13, 2019 | 18.35 | 18.35 | 18.06 | 18.17 | 7,294,652 | -0.19(-1.02%) |
Mar 12, 2019 | 18.54 | 18.58 | 18.35 | 18.36 | 5,743,209 | -0.07(-0.40%) |
Mar 11, 2019 | 18.27 | 18.48 | 18.17 | 18.43 | 7,051,867 | +0.25(+1.35%) |
Mar 08, 2019 | 18.15 | 18.33 | 17.93 | 18.19 | 8,679,242 | -0.08(-0.45%) |
Mar 07, 2019 | 18.70 | 18.71 | 18.27 | 18.27 | 4,221,455 | -0.41(-2.19%) |
Mar 06, 2019 | 18.75 | 18.82 | 18.57 | 18.68 | 3,992,057 | -0.07(-0.39%) |
Mar 05, 2019 | 18.73 | 18.86 | 18.66 | 18.75 | 5,201,617 | -0.02(-0.09%) |
Mar 04, 2019 | 18.95 | 19.14 | 18.61 | 18.77 | 6,021,315 | -0.14(-0.74%) |
Mar 01, 2019 | 19.06 | 19.14 | 18.59 | 18.91 | 6,953,671 | +0.08(+0.43%) |
Feb 28, 2019 | 18.61 | 18.92 | 18.50 | 18.82 | 9,085,674 | +0.21(+1.12%) |
Feb 27, 2019 | 18.99 | 19.07 | 18.45 | 18.62 | 7,079,074 | -0.50(-2.62%) |
Feb 26, 2019 | 19.12 | 19.30 | 18.95 | 19.12 | 6,012,406 | -0.02(-0.08%) |
Feb 25, 2019 | 19.32 | 19.40 | 19.12 | 19.13 | 4,054,760 | -0.08(-0.42%) |
Feb 22, 2019 | 19.04 | 19.32 | 19.04 | 19.21 | 3,609,990 | +0.28(+1.45%) |
Feb 21, 2019 | 19.14 | 19.31 | 18.90 | 18.94 | 6,599,306 | -0.20(-1.06%) |
Feb 20, 2019 | 18.93 | 19.20 | 18.84 | 19.14 | 4,863,148 | +0.30(+1.59%) |
Feb 19, 2019 | 18.91 | 18.93 | 18.67 | 18.84 | 5,795,830 | -0.07(-0.38%) |
Feb 15, 2019 | 18.75 | 19.00 | 18.72 | 18.91 | 5,505,158 | +0.28(+1.52%) |
Feb 14, 2019 | 18.32 | 18.77 | 18.28 | 18.63 | 5,996,501 | +0.27(+1.45%) |
Feb 13, 2019 | 18.40 | 18.61 | 17.80 | 18.36 | 12,150,882 | +0.83(+4.75%) |
Feb 12, 2019 | 17.90 | 17.99 | 17.52 | 17.53 | 10,958,673 | -0.11(-0.64%) |
Feb 11, 2019 | 17.96 | 18.03 | 17.63 | 17.64 | 6,643,333 | -0.24(-1.36%) |
Feb 08, 2019 | 17.65 | 17.89 | 17.62 | 17.89 | 5,428,397 | +0.18(+1.01%) |
Feb 07, 2019 | 17.26 | 17.81 | 17.09 | 17.71 | 8,660,557 | +0.23(+1.30%) |
Feb 06, 2019 | 18.53 | 18.53 | 17.35 | 17.48 | 12,078,647 | -1.04(-5.63%) |
Feb 05, 2019 | 18.39 | 18.61 | 18.25 | 18.53 | 4,843,832 | +0.16(+0.88%) |
Feb 04, 2019 | 18.27 | 18.46 | 18.17 | 18.36 | 5,496,812 | +0.02(+0.13%) |
Feb 01, 2019 | 18.49 | 18.49 | 18.21 | 18.34 | 3,527,667 | -0.06(-0.35%) |
Jan 31, 2019 | 18.33 | 18.48 | 18.27 | 18.40 | 9,164,370 | +0.02(+0.13%) |
Jan 30, 2019 | 18.42 | 18.47 | 18.15 | 18.38 | 2,750,608 | -0.03(-0.18%) |
Jan 29, 2019 | 18.19 | 18.46 | 18.17 | 18.41 | 4,262,922 | +0.21(+1.16%) |
Jan 28, 2019 | 17.98 | 18.23 | 17.89 | 18.20 | 3,864,362 | +0.07(+0.40%) |
Jan 25, 2019 | 18.16 | 18.25 | 17.83 | 18.13 | 3,721,485 | +0.14(+0.76%) |
Jan 24, 2019 | 17.71 | 18.02 | 17.64 | 17.99 | 4,496,822 | +0.28(+1.55%) |
Jan 23, 2019 | 17.58 | 17.77 | 17.46 | 17.72 | 3,821,467 | +0.20(+1.15%) |
Jan 22, 2019 | 17.94 | 17.98 | 17.38 | 17.52 | 7,738,238 | -0.49(-2.70%) |
Jan 18, 2019 | 18.08 | 18.13 | 17.85 | 18.00 | 4,245,339 | -0.07(-0.40%) |
Jan 17, 2019 | 17.87 | 18.07 | 17.87 | 18.07 | 2,936,631 | +0.11(+0.59%) |
Jan 16, 2019 | 18.07 | 18.11 | 17.91 | 17.97 | 4,615,319 | -0.05(-0.27%) |
Jan 15, 2019 | 18.04 | 18.15 | 17.92 | 18.02 | 3,163,310 | -0.03(-0.18%) |
Jan 14, 2019 | 17.85 | 18.07 | 17.85 | 18.05 | 5,543,380 | +0.02(+0.13%) |
Jan 11, 2019 | 17.93 | 18.04 | 17.80 | 18.02 | 2,652,394 | +0.02(+0.13%) |
Jan 10, 2019 | 17.85 | 18.01 | 17.56 | 18.00 | 4,163,000 | +0.05(+0.27%) |
Jan 09, 2019 | 17.79 | 18.07 | 17.66 | 17.95 | 6,163,247 | +0.24(+1.37%) |
Jan 08, 2019 | 17.43 | 17.76 | 17.31 | 17.71 | 7,666,603 | +0.53(+3.06%) |
Jan 07, 2019 | 16.81 | 17.32 | 16.81 | 17.18 | 10,271,252 | +0.41(+2.46%) |
Jan 04, 2019 | 16.69 | 16.87 | 16.63 | 16.77 | 4,763,383 | +0.27(+1.62%) |
Jan 03, 2019 | 16.31 | 16.62 | 16.20 | 16.50 | 8,211,761 | +0.13(+0.79%) |
Jan 02, 2019 | 16.46 | 16.63 | 16.29 | 16.37 | 8,517,885 | -0.32(-1.89%) |
Dec 31, 2018 | 16.63 | 16.74 | 16.52 | 16.69 | 3,788,481 | +0.16(+0.98%) |
Dec 28, 2018 | 16.66 | 16.75 | 16.46 | 16.53 | 4,091,199 | +0.02(+0.10%) |
Dec 27, 2018 | 16.28 | 16.51 | 15.94 | 16.51 | 5,721,746 | +0.05(+0.30%) |
Dec 26, 2018 | 16.03 | 16.47 | 15.86 | 16.46 | 6,352,192 | +0.49(+3.04%) |
Dec 24, 2018 | 16.23 | 16.37 | 15.95 | 15.98 | 2,327,921 | -0.32(-1.99%) |
Dec 21, 2018 | 17.01 | 17.17 | 16.25 | 16.30 | 11,829,965 | -0.53(-3.17%) |
Dec 20, 2018 | 17.22 | 17.30 | 16.62 | 16.84 | 6,431,203 | -0.41(-2.39%) |
Dec 19, 2018 | 17.74 | 17.77 | 17.18 | 17.25 | 5,590,895 | -0.44(-2.47%) |
Dec 18, 2018 | 17.75 | 18.04 | 17.49 | 17.68 | 4,974,743 | +0.08(+0.46%) |
Dec 17, 2018 | 17.74 | 17.95 | 17.52 | 17.60 | 11,285,220 | -0.36(-2.03%) |
Dec 14, 2018 | 18.66 | 18.66 | 17.86 | 17.97 | 5,413,935 | -0.82(-4.35%) |
Dec 13, 2018 | 19.38 | 19.55 | 18.57 | 18.79 | 5,439,370 | -0.57(-2.93%) |
Dec 12, 2018 | 18.74 | 19.43 | 18.74 | 19.35 | 8,790,612 | +0.79(+4.27%) |
Dec 11, 2018 | 18.78 | 18.88 | 18.46 | 18.56 | 4,797,117 | +0.03(+0.17%) |
Dec 10, 2018 | 18.32 | 18.55 | 17.96 | 18.53 | 5,052,717 | +0.21(+1.15%) |
Dec 07, 2018 | 18.58 | 18.70 | 18.23 | 18.32 | 4,249,912 | -0.25(-1.35%) |
Dec 06, 2018 | 18.64 | 18.77 | 18.22 | 18.57 | 6,496,949 | -0.19(-1.03%) |
Dec 04, 2018 | 19.15 | 19.34 | 18.70 | 18.76 | 5,869,185 | -0.45(-2.36%) |
Dec 03, 2018 | 19.21 | 19.45 | 19.08 | 19.21 | 4,412,142 | +0.20(+1.06%) |
Nov 30, 2018 | 19.63 | 19.67 | 18.79 | 19.01 | 9,687,457 | -0.52(-2.65%) |
Nov 29, 2018 | 19.50 | 19.63 | 19.42 | 19.53 | 6,314,682 | -0.02(-0.08%) |
Nov 28, 2018 | 19.13 | 19.56 | 19.07 | 19.55 | 6,537,925 | +0.53(+2.78%) |
Nov 27, 2018 | 18.63 | 19.10 | 18.63 | 19.02 | 3,783,583 | +0.37(+1.98%) |
Nov 26, 2018 | 18.42 | 18.65 | 18.26 | 18.65 | 3,626,055 | +0.44(+2.42%) |
Nov 23, 2018 | 18.40 | 18.45 | 18.21 | 18.21 | 1,420,150 | -0.30(-1.65%) |
Nov 21, 2018 | 18.51 | 18.51 | 18.51 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.72 | 18.78 | 18.37 | 18.51 | 4,376,879 | -0.31(-1.66%) |
Nov 19, 2018 | 19.28 | 19.30 | 18.74 | 18.82 | 4,806,018 | -0.45(-2.33%) |
Nov 16, 2018 | 19.19 | 19.39 | 19.11 | 19.27 | 4,070,681 | +0.10(+0.50%) |
Nov 15, 2018 | 19.25 | 19.36 | 19.03 | 19.18 | 6,050,304 | -0.19(-0.99%) |
Nov 14, 2018 | 19.34 | 19.79 | 19.30 | 19.37 | 5,136,723 | +0.17(+0.88%) |
Nov 13, 2018 | 19.38 | 19.45 | 19.07 | 19.20 | 4,689,909 | -0.02(-0.13%) |
Nov 12, 2018 | 19.10 | 19.38 | 19.10 | 19.22 | 4,331,909 | +0.10(+0.55%) |
Nov 09, 2018 | 19.09 | 19.39 | 19.03 | 19.12 | 5,125,632 | -0.06(-0.33%) |
Nov 08, 2018 | 19.06 | 19.18 | 18.93 | 19.18 | 4,298,125 | +0.14(+0.72%) |
Nov 07, 2018 | 18.98 | 19.16 | 18.85 | 19.05 | 5,088,811 | +0.25(+1.32%) |
Nov 06, 2018 | 18.49 | 18.85 | 18.49 | 18.80 | 3,562,832 | +0.25(+1.34%) |
Nov 05, 2018 | 18.35 | 18.70 | 18.35 | 18.55 | 6,799,430 | +0.26(+1.45%) |
Nov 02, 2018 | 18.72 | 18.97 | 18.25 | 18.29 | 8,775,257 | -0.33(-1.77%) |
Nov 01, 2018 | 18.74 | 18.99 | 18.31 | 18.62 | 5,070,829 | +0.04(+0.22%) |
Oct 31, 2018 | 18.90 | 18.93 | 18.56 | 18.57 | 6,560,417 | -0.19(-1.03%) |
Oct 30, 2018 | 18.41 | 18.77 | 18.37 | 18.77 | 5,510,445 | +0.35(+1.92%) |
Oct 29, 2018 | 18.56 | 18.78 | 18.20 | 18.41 | 6,022,674 | +0.07(+0.39%) |
Oct 26, 2018 | 18.49 | 18.68 | 18.26 | 18.34 | 5,505,170 | -0.37(-1.97%) |
Oct 25, 2018 | 18.93 | 19.13 | 18.40 | 18.71 | 8,110,952 | -0.26(-1.35%) |
Oct 24, 2018 | 19.39 | 19.70 | 18.93 | 18.97 | 7,352,440 | -0.41(-2.11%) |
Oct 23, 2018 | 19.30 | 19.47 | 19.03 | 19.38 | 6,284,647 | -0.22(-1.15%) |
Oct 22, 2018 | 19.79 | 20.13 | 19.53 | 19.60 | 11,637,518 | -0.17(-0.85%) |
Oct 19, 2018 | 18.40 | 20.01 | 18.13 | 19.77 | 16,415,889 | +1.74(+9.65%) |
Oct 18, 2018 | 17.93 | 18.09 | 17.83 | 18.03 | 10,051,389 | +0.22(+1.26%) |
Oct 17, 2018 | 17.70 | 18.01 | 17.66 | 17.80 | 8,401,902 | +0.13(+0.73%) |
Oct 16, 2018 | 17.89 | 17.96 | 17.46 | 17.68 | 10,565,671 | +0.30(+1.75%) |
Oct 15, 2018 | 17.04 | 17.48 | 17.04 | 17.37 | 12,355,818 | +0.18(+1.07%) |
Oct 12, 2018 | 17.52 | 17.53 | 16.98 | 17.19 | 9,619,492 | -0.14(-0.79%) |
Oct 11, 2018 | 17.70 | 18.05 | 17.20 | 17.32 | 12,072,940 | -0.27(-1.55%) |
Oct 10, 2018 | 18.45 | 18.49 | 17.57 | 17.60 | 7,805,759 | -0.94(-5.06%) |
Oct 09, 2018 | 18.78 | 18.80 | 18.46 | 18.53 | 6,484,003 | -0.23(-1.24%) |
Oct 08, 2018 | 18.57 | 18.81 | 18.42 | 18.77 | 7,192,533 | +0.04(+0.21%) |
Oct 05, 2018 | 18.64 | 18.92 | 18.64 | 18.73 | 6,822,207 | +0.12(+0.65%) |
Oct 04, 2018 | 18.72 | 18.74 | 18.49 | 18.61 | 5,360,756 | -0.11(-0.60%) |
Oct 03, 2018 | 18.55 | 18.72 | 18.49 | 18.72 | 5,592,929 | +0.22(+1.17%) |
Oct 02, 2018 | 18.40 | 18.59 | 18.26 | 18.50 | 6,247,232 | +0.14(+0.74%) |
Oct 01, 2018 | 18.46 | 18.52 | 18.26 | 18.37 | 8,298,694 | +0.02(+0.13%) |
Sep 28, 2018 | 18.09 | 18.45 | 17.79 | 18.34 | 9,547,798 | +0.06(+0.35%) |
Sep 27, 2018 | 18.60 | 18.71 | 18.10 | 18.28 | 4,701,721 | -0.33(-1.77%) |
Sep 26, 2018 | 18.61 | 18.75 | 18.59 | 18.61 | 3,661,975 | +0.07(+0.39%) |
Sep 25, 2018 | 18.49 | 18.64 | 18.45 | 18.53 | 2,991,842 | +0.08(+0.43%) |
Sep 24, 2018 | 18.61 | 18.66 | 18.38 | 18.45 | 5,422,668 | -0.14(-0.73%) |
Sep 21, 2018 | 18.23 | 18.70 | 18.17 | 18.59 | 9,583,707 | +0.41(+2.25%) |
Sep 20, 2018 | 18.17 | 18.24 | 18.03 | 18.18 | 3,563,502 | +0.25(+1.39%) |
Sep 19, 2018 | 17.95 | 18.03 | 17.88 | 17.93 | 2,526,866 | +0.01(+0.04%) |
Sep 18, 2018 | 18.01 | 18.07 | 17.84 | 17.93 | 3,358,808 | -0.15(-0.84%) |
Sep 17, 2018 | 18.35 | 18.38 | 18.04 | 18.08 | 3,043,249 | -0.14(-0.75%) |
Sep 14, 2018 | 18.25 | 18.34 | 18.15 | 18.21 | 2,313,760 | +0.02(+0.09%) |
Sep 13, 2018 | 18.35 | 18.35 | 18.15 | 18.20 | 3,145,804 | -0.09(-0.48%) |
Sep 12, 2018 | 18.09 | 18.29 | 17.96 | 18.29 | 2,435,465 | +0.23(+1.29%) |
Sep 11, 2018 | 18.29 | 18.33 | 17.88 | 18.05 | 3,003,068 | -0.25(-1.36%) |
Sep 10, 2018 | 18.33 | 18.37 | 18.18 | 18.30 | 3,522,172 | +0.06(+0.31%) |
Sep 07, 2018 | 18.06 | 18.33 | 17.97 | 18.25 | 2,712,873 | +0.12(+0.66%) |
Sep 06, 2018 | 18.22 | 18.39 | 18.03 | 18.13 | 3,859,335 | -0.02(-0.13%) |
Sep 05, 2018 | 18.33 | 18.38 | 18.03 | 18.15 | 6,401,623 | -0.24(-1.31%) |
Sep 04, 2018 | 18.21 | 18.49 | 18.09 | 18.39 | 4,041,589 | -0.34(-1.80%) |
Aug 31, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.14(+0.73%) | |
Aug 30, 2018 | 18.59 | 18.69 | 18.50 | 18.59 | 7,736,065 | -0.04(-0.21%) |
Aug 29, 2018 | 18.56 | 18.65 | 18.50 | 18.63 | 4,701,727 | +0.10(+0.56%) |
Aug 28, 2018 | 18.40 | 18.61 | 18.39 | 18.53 | 5,139,850 | +0.20(+1.08%) |
Aug 27, 2018 | 18.26 | 18.48 | 18.23 | 18.33 | 3,466,430 | +0.14(+0.79%) |
Aug 24, 2018 | 18.05 | 18.23 | 17.99 | 18.19 | 2,470,097 | +0.17(+0.93%) |
Aug 23, 2018 | 18.16 | 18.24 | 17.99 | 18.02 | 3,828,139 | -0.11(-0.61%) |
Aug 22, 2018 | 18.07 | 18.23 | 17.94 | 18.13 | 5,671,962 | +0.03(+0.18%) |
Aug 21, 2018 | 17.91 | 18.13 | 17.76 | 18.10 | 5,207,281 | +0.25(+1.43%) |
Aug 20, 2018 | 17.88 | 17.96 | 17.74 | 17.84 | 3,304,755 | +0.06(+0.36%) |
Aug 17, 2018 | 17.92 | 17.93 | 17.74 | 17.78 | 2,542,314 | -0.15(-0.84%) |
Aug 16, 2018 | 17.76 | 17.97 | 17.67 | 17.93 | 4,101,419 | +0.33(+1.90%) |
Aug 15, 2018 | 17.47 | 17.68 | 17.38 | 17.60 | 3,569,566 | +0.01(+0.05%) |
Aug 14, 2018 | 17.45 | 17.69 | 17.39 | 17.59 | 3,363,784 | +0.22(+1.28%) |
Aug 13, 2018 | 17.55 | 17.59 | 17.32 | 17.37 | 2,840,814 | -0.19(-1.09%) |
Aug 10, 2018 | 17.61 | 17.67 | 17.49 | 17.56 | 2,109,641 | -0.16(-0.90%) |
Aug 09, 2018 | 17.64 | 17.77 | 17.61 | 17.72 | 2,765,526 | +0.13(+0.72%) |
Aug 08, 2018 | 17.77 | 17.82 | 17.55 | 17.59 | 2,345,925 | -0.18(-1.03%) |
Aug 07, 2018 | 17.79 | 17.90 | 17.73 | 17.77 | 3,937,816 | +0.09(+0.49%) |
Aug 06, 2018 | 17.50 | 17.77 | 17.43 | 17.68 | 2,289,052 | +0.18(+1.04%) |
Aug 03, 2018 | 17.65 | 17.69 | 17.46 | 17.50 | 2,299,871 | -0.05(-0.27%) |
Aug 02, 2018 | 17.43 | 17.70 | 17.27 | 17.55 | 4,050,726 | +0.08(+0.46%) |
Aug 01, 2018 | 17.79 | 17.84 | 17.42 | 17.47 | 4,217,834 | -0.45(-2.53%) |
Jul 31, 2018 | 17.77 | 18.01 | 17.55 | 17.92 | 5,051,198 | +0.26(+1.48%) |
Jul 30, 2018 | 17.80 | 17.81 | 17.61 | 17.66 | 3,055,284 | -0.16(-0.89%) |
Jul 27, 2018 | 17.87 | 17.98 | 17.72 | 17.82 | 3,070,982 | +0.03(+0.18%) |
Jul 26, 2018 | 17.80 | 18.13 | 17.76 | 17.79 | 4,576,475 | -0.02(-0.09%) |
Jul 25, 2018 | 17.52 | 17.91 | 17.37 | 17.80 | 9,561,100 | +0.46(+2.66%) |
Jul 24, 2018 | 18.54 | 18.54 | 17.26 | 17.34 | 12,630,691 | -0.13(-0.73%) |
Jul 23, 2018 | 17.07 | 17.52 | 17.07 | 17.47 | 7,658,087 | +0.40(+2.33%) |
Jul 20, 2018 | 17.34 | 17.37 | 17.02 | 17.07 | 5,684,816 | -0.29(-1.69%) |
Jul 19, 2018 | 17.37 | 17.69 | 17.05 | 17.37 | 13,269,274 | -0.56(-3.10%) |
Jul 18, 2018 | 17.70 | 17.94 | 17.70 | 17.92 | 6,998,264 | +0.23(+1.30%) |
Jul 17, 2018 | 18.24 | 18.27 | 17.68 | 17.69 | 9,931,289 | -1.14(-6.08%) |
Jul 16, 2018 | 18.47 | 18.89 | 18.36 | 18.84 | 5,368,121 | +0.32(+1.72%) |
Jul 13, 2018 | 18.38 | 18.58 | 18.38 | 18.52 | 2,965,543 | +0.05(+0.26%) |
Jul 12, 2018 | 18.47 | 18.52 | 18.19 | 18.47 | 4,693,144 | +0.00(+0.00%) |
Jul 11, 2018 | 18.43 | 18.47 | 5,793,045 | -0.21(-1.15%) | ||
Jul 10, 2018 | 18.36 | 18.72 | 18.34 | 18.69 | 4,372,581 | +0.33(+1.82%) |
Jul 09, 2018 | 18.19 | 18.38 | 18.12 | 18.35 | 3,655,673 | +0.18(+1.01%) |
Jul 06, 2018 | 17.83 | 18.20 | 17.75 | 18.17 | 3,009,555 | +0.37(+2.05%) |
Jul 05, 2018 | 17.80 | 17.90 | 17.57 | 17.80 | 4,725,788 | +0.06(+0.31%) |
Jul 03, 2018 | 17.75 | 17.75 | 17.75 | 0 | -0.56(-3.04%) | |
Jul 02, 2018 | 18.48 | 18.51 | 18.04 | 18.30 | 4,643,872 | -0.33(-1.75%) |
Jun 29, 2018 | 18.94 | 18.94 | 18.62 | 18.63 | 2,853,273 | -0.21(-1.14%) |
Jun 28, 2018 | 18.57 | 18.86 | 18.41 | 18.85 | 3,740,681 | +0.30(+1.63%) |
Jun 27, 2018 | 18.77 | 18.85 | 18.53 | 18.54 | 3,022,397 | -0.23(-1.23%) |
Jun 26, 2018 | 18.66 | 18.86 | 18.64 | 18.77 | 2,897,767 | +0.03(+0.17%) |
Jun 25, 2018 | 18.97 | 19.23 | 18.65 | 18.74 | 4,642,635 | -0.26(-1.38%) |
Jun 22, 2018 | 18.81 | 19.08 | 18.76 | 19.00 | 8,983,707 | +0.29(+1.57%) |
Jun 21, 2018 | 18.61 | 18.85 | 18.54 | 18.71 | 2,937,322 | +0.10(+0.51%) |
Jun 20, 2018 | 18.60 | 18.71 | 18.52 | 18.61 | 1,958,684 | +0.05(+0.26%) |
Jun 19, 2018 | 18.61 | 18.73 | 18.47 | 18.57 | 3,065,238 | -0.21(-1.14%) |
Jun 18, 2018 | 18.61 | 18.79 | 18.48 | 18.78 | 3,068,028 | +0.05(+0.25%) |
Jun 15, 2018 | 18.76 | 18.58 | 18.73 | 4,384,968 | -0.01(-0.04%) | |
Jun 14, 2018 | 18.59 | 18.94 | 18.59 | 18.74 | 4,834,107 | +0.21(+1.16%) |
Jun 13, 2018 | 18.82 | 18.85 | 18.52 | 18.53 | 3,793,320 | -0.12(-0.64%) |
Jun 12, 2018 | 18.68 | 18.75 | 18.51 | 18.65 | 4,995,911 | -0.10(-0.55%) |
Jun 11, 2018 | 18.37 | 18.86 | 18.37 | 18.75 | 3,047,032 | +0.37(+2.03%) |
Jun 08, 2018 | 18.24 | 18.39 | 18.24 | 18.38 | 3,042,451 | +0.10(+0.57%) |
Jun 07, 2018 | 18.28 | 18.42 | 18.17 | 18.27 | 1,906,549 | +0.02(+0.09%) |
Jun 06, 2018 | 18.26 | 18.05 | 18.26 | 2,406,470 | +0.11(+0.61%) | |
Jun 05, 2018 | 18.03 | 18.19 | 18.00 | 18.15 | 2,945,123 | +0.04(+0.22%) |
Jun 04, 2018 | 18.00 | 18.14 | 17.91 | 18.11 | 3,309,073 | +0.17(+0.93%) |
Jun 01, 2018 | 17.88 | 17.96 | 17.70 | 17.94 | 3,423,631 | +0.14(+0.80%) |
May 31, 2018 | 17.84 | 17.84 | 17.59 | 17.80 | 4,116,008 | -0.01(-0.04%) |
May 30, 2018 | 17.84 | 17.85 | 17.68 | 17.80 | 3,859,399 | -0.02(-0.13%) |
May 29, 2018 | 17.99 | 18.10 | 17.70 | 17.83 | 4,161,108 | -0.30(-1.65%) |
May 25, 2018 | 18.13 | 18.13 | 18.13 | 0 | -0.09(-0.52%) | |
May 24, 2018 | 18.23 | 18.39 | 18.16 | 18.22 | 3,005,035 | -0.03(-0.17%) |
May 23, 2018 | 18.50 | 18.52 | 18.08 | 18.25 | 5,650,975 | -0.46(-2.48%) |
May 22, 2018 | 18.81 | 18.90 | 18.71 | 18.72 | 2,621,289 | -0.02(-0.13%) |
May 21, 2018 | 18.83 | 18.89 | 18.73 | 18.74 | 4,027,218 | +0.02(+0.13%) |
May 18, 2018 | 18.85 | 18.99 | 18.66 | 18.72 | 5,224,018 | -0.13(-0.67%) |
May 17, 2018 | 18.95 | 19.05 | 18.78 | 18.84 | 3,629,956 | -0.09(-0.46%) |
May 16, 2018 | 19.10 | 19.23 | 18.88 | 18.93 | 3,772,932 | -0.13(-0.66%) |
May 15, 2018 | 18.99 | 19.09 | 18.87 | 19.06 | 3,083,883 | -0.02(-0.08%) |
May 14, 2018 | 19.10 | 19.14 | 18.94 | 19.07 | 2,783,690 | -0.03(-0.16%) |
May 11, 2018 | 19.09 | 19.27 | 18.97 | 19.10 | 4,032,897 | +0.04(+0.21%) |
May 10, 2018 | 18.73 | 19.09 | 18.66 | 19.06 | 5,875,907 | +0.39(+2.07%) |
May 09, 2018 | 18.54 | 18.75 | 18.42 | 18.68 | 4,509,558 | +0.19(+1.02%) |
May 08, 2018 | 18.47 | 18.73 | 18.43 | 18.49 | 4,682,708 | -0.06(-0.30%) |
May 07, 2018 | 18.66 | 18.69 | 18.39 | 18.54 | 3,389,871 | -0.09(-0.47%) |
May 04, 2018 | 18.19 | 18.73 | 18.11 | 18.63 | 4,754,769 | +0.39(+2.16%) |
May 03, 2018 | 18.06 | 18.28 | 17.89 | 18.24 | 3,339,339 | +0.18(+1.00%) |
May 02, 2018 | 18.42 | 18.44 | 18.02 | 18.06 | 5,973,695 | -0.39(-2.09%) |
May 01, 2018 | 18.45 | 18.51 | 18.10 | 18.44 | 5,947,368 | -0.13(-0.72%) |
Apr 30, 2018 | 18.95 | 19.09 | 18.58 | 18.58 | 7,105,261 | -0.24(-1.26%) |
Apr 27, 2018 | 19.97 | 20.29 | 18.81 | 18.81 | 10,573,073 | -0.47(-2.45%) |
Apr 26, 2018 | 19.19 | 19.43 | 19.00 | 19.28 | 8,050,138 | +0.11(+0.57%) |
Apr 25, 2018 | 18.97 | 19.26 | 18.86 | 19.17 | 3,735,661 | +0.17(+0.87%) |
Apr 24, 2018 | 19.15 | 19.22 | 18.91 | 19.01 | 6,570,237 | +0.02(+0.12%) |
Apr 23, 2018 | 18.93 | 19.10 | 18.82 | 18.99 | 5,094,280 | +0.09(+0.50%) |
Apr 20, 2018 | 19.38 | 19.42 | 18.76 | 18.89 | 8,515,941 | -0.52(-2.68%) |
Apr 19, 2018 | 19.16 | 19.72 | 19.16 | 19.41 | 8,674,394 | +0.43(+2.28%) |
Apr 18, 2018 | 19.18 | 19.27 | 18.97 | 18.98 | 5,230,155 | -0.20(-1.03%) |
Apr 17, 2018 | 19.06 | 19.52 | 19.00 | 19.17 | 8,422,649 | +0.37(+1.97%) |
Apr 16, 2018 | 18.51 | 18.94 | 18.28 | 18.80 | 9,842,433 | +0.43(+2.36%) |
Apr 13, 2018 | 18.43 | 18.49 | 18.29 | 18.37 | 5,101,581 | +0.02(+0.13%) |
Apr 12, 2018 | 18.39 | 18.55 | 18.24 | 18.35 | 3,845,986 | +0.06(+0.30%) |
Apr 11, 2018 | 18.54 | 18.62 | 18.29 | 18.29 | 3,949,468 | -0.36(-1.94%) |
Apr 10, 2018 | 18.58 | 18.82 | 18.49 | 18.65 | 6,758,169 | +0.35(+1.94%) |
Apr 09, 2018 | 18.40 | 18.57 | 18.28 | 18.30 | 3,703,134 | +0.07(+0.39%) |
Apr 06, 2018 | 18.17 | 18.48 | 18.02 | 18.23 | 4,413,114 | -0.11(-0.60%) |
Apr 05, 2018 | 18.31 | 18.43 | 18.08 | 18.34 | 4,076,209 | +0.13(+0.69%) |
Apr 04, 2018 | 17.67 | 18.23 | 17.66 | 18.21 | 5,597,876 | +0.33(+1.85%) |
Apr 03, 2018 | 17.88 | 17.96 | 17.71 | 17.88 | 4,579,045 | +0.03(+0.18%) |