Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.50 | 19.74 | 19.33 | 19.72 | 4,603,790 | +0.15(+0.76%) |
Jan 30, 2019 | 19.55 | 19.82 | 19.45 | 19.57 | 6,376,609 | +0.04(+0.22%) |
Jan 29, 2019 | 19.25 | 19.54 | 19.14 | 19.53 | 4,299,017 | +0.28(+1.46%) |
Jan 28, 2019 | 18.91 | 19.25 | 18.89 | 19.25 | 3,121,985 | +0.30(+1.57%) |
Jan 25, 2019 | 18.62 | 18.97 | 18.62 | 18.95 | 2,328,588 | +0.39(+2.08%) |
Jan 24, 2019 | 18.47 | 18.60 | 18.36 | 18.56 | 1,708,002 | +0.06(+0.33%) |
Jan 23, 2019 | 18.54 | 18.56 | 18.32 | 18.50 | 2,287,262 | +0.02(+0.09%) |
Jan 22, 2019 | 18.61 | 18.67 | 18.40 | 18.48 | 2,171,423 | -0.15(-0.80%) |
Jan 18, 2019 | 18.64 | 18.69 | 18.40 | 18.63 | 5,491,804 | +0.03(+0.14%) |
Jan 17, 2019 | 18.15 | 18.62 | 18.10 | 18.61 | 3,511,938 | +0.41(+2.27%) |
Jan 16, 2019 | 18.06 | 18.29 | 17.86 | 18.19 | 6,358,635 | +0.22(+1.22%) |
Jan 15, 2019 | 17.96 | 18.03 | 17.83 | 17.97 | 2,170,390 | +0.09(+0.49%) |
Jan 14, 2019 | 17.93 | 18.06 | 17.73 | 17.89 | 3,364,348 | -0.11(-0.63%) |
Jan 11, 2019 | 17.87 | 18.08 | 17.76 | 18.00 | 2,319,578 | +0.18(+0.98%) |
Jan 10, 2019 | 17.58 | 17.84 | 17.52 | 17.83 | 3,157,781 | +0.24(+1.35%) |
Jan 09, 2019 | 17.74 | 17.77 | 17.50 | 17.59 | 2,728,307 | -0.11(-0.59%) |
Jan 08, 2019 | 17.53 | 17.76 | 17.33 | 17.69 | 2,378,651 | +0.33(+1.92%) |
Jan 07, 2019 | 17.54 | 17.63 | 17.33 | 17.36 | 2,298,007 | -0.10(-0.55%) |
Jan 04, 2019 | 17.50 | 17.60 | 17.28 | 17.46 | 2,724,346 | +0.07(+0.40%) |
Jan 03, 2019 | 17.24 | 17.49 | 17.16 | 17.39 | 2,197,310 | +0.11(+0.66%) |
Jan 02, 2019 | 17.50 | 17.53 | 17.20 | 17.27 | 1,952,016 | -0.33(-1.89%) |
Dec 31, 2018 | 17.56 | 17.65 | 17.31 | 17.61 | 1,925,872 | +0.06(+0.35%) |
Dec 28, 2018 | 17.79 | 17.79 | 17.36 | 17.54 | 3,049,621 | -0.10(-0.55%) |
Dec 27, 2018 | 17.47 | 17.65 | 17.24 | 17.64 | 2,395,276 | +0.07(+0.40%) |
Dec 26, 2018 | 17.07 | 17.57 | 16.84 | 17.57 | 3,226,273 | +0.54(+3.19%) |
Dec 24, 2018 | 17.53 | 17.55 | 16.99 | 17.03 | 2,449,140 | -0.55(-3.14%) |
Dec 21, 2018 | 17.89 | 18.31 | 17.55 | 17.58 | 3,276,697 | -0.31(-1.72%) |
Dec 20, 2018 | 18.10 | 18.21 | 17.75 | 17.89 | 2,254,306 | -0.21(-1.16%) |
Dec 19, 2018 | 18.29 | 18.37 | 18.01 | 18.10 | 2,911,586 | -0.19(-1.05%) |
Dec 18, 2018 | 18.19 | 18.43 | 18.13 | 18.29 | 2,012,081 | +0.10(+0.53%) |
Dec 17, 2018 | 18.69 | 18.81 | 18.11 | 18.19 | 3,407,979 | -0.54(-2.90%) |
Dec 14, 2018 | 18.73 | 18.86 | 18.58 | 18.74 | 2,573,228 | -0.11(-0.56%) |
Dec 13, 2018 | 18.63 | 19.04 | 18.63 | 18.84 | 2,164,348 | +0.21(+1.13%) |
Dec 12, 2018 | 19.10 | 19.16 | 18.61 | 18.63 | 3,674,761 | -0.32(-1.71%) |
Dec 11, 2018 | 19.13 | 19.22 | 18.94 | 18.96 | 2,013,042 | -0.08(-0.41%) |
Dec 10, 2018 | 19.11 | 19.19 | 18.88 | 19.04 | 2,449,505 | -0.06(-0.32%) |
Dec 07, 2018 | 19.12 | 19.34 | 18.97 | 19.10 | 3,509,476 | -0.06(-0.32%) |
Dec 06, 2018 | 18.53 | 19.16 | 18.22 | 19.16 | 3,321,634 | +0.53(+2.87%) |
Dec 04, 2018 | 18.89 | 18.97 | 18.54 | 18.62 | 1,656,711 | -0.24(-1.26%) |
Dec 03, 2018 | 18.83 | 18.86 | 18.55 | 18.86 | 2,404,872 | +0.04(+0.23%) |
Nov 30, 2018 | 18.72 | 18.87 | 18.65 | 18.82 | 3,130,483 | +0.06(+0.33%) |
Nov 29, 2018 | 18.79 | 18.85 | 18.66 | 18.75 | 2,711,698 | -0.11(-0.60%) |
Nov 28, 2018 | 18.66 | 18.88 | 18.59 | 18.87 | 2,306,407 | +0.23(+1.22%) |
Nov 27, 2018 | 18.37 | 18.68 | 18.20 | 18.64 | 3,677,190 | +0.27(+1.48%) |
Nov 26, 2018 | 18.40 | 18.46 | 18.29 | 18.37 | 1,729,287 | +0.11(+0.58%) |
Nov 23, 2018 | 18.26 | 18.40 | 18.13 | 18.26 | 670,394 | -0.01(-0.05%) |
Nov 21, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.11(+0.58%) | |
Nov 20, 2018 | 18.34 | 18.43 | 18.17 | 18.17 | 1,690,033 | -0.18(-0.96%) |
Nov 19, 2018 | 18.33 | 18.50 | 18.20 | 18.34 | 2,204,261 | +0.02(+0.10%) |
Nov 16, 2018 | 18.40 | 18.45 | 18.18 | 18.33 | 2,249,322 | -0.18(-0.95%) |
Nov 15, 2018 | 18.63 | 18.64 | 18.46 | 18.50 | 2,287,923 | -0.24(-1.26%) |
Nov 14, 2018 | 18.95 | 18.97 | 18.70 | 18.74 | 2,780,675 | -0.25(-1.34%) |
Nov 13, 2018 | 18.97 | 19.14 | 18.89 | 18.99 | 1,929,360 | +0.10(+0.51%) |
Nov 12, 2018 | 18.95 | 19.14 | 18.89 | 18.89 | 2,432,599 | -0.04(-0.23%) |
Nov 09, 2018 | 18.92 | 19.01 | 18.78 | 18.94 | 1,321,954 | +0.03(+0.18%) |
Nov 08, 2018 | 18.53 | 18.94 | 18.50 | 18.90 | 1,863,904 | +0.31(+1.64%) |
Nov 07, 2018 | 18.48 | 18.78 | 18.46 | 18.60 | 1,809,402 | +0.25(+1.38%) |
Nov 06, 2018 | 18.04 | 18.39 | 18.00 | 18.35 | 2,147,184 | +0.26(+1.45%) |
Nov 05, 2018 | 18.33 | 18.63 | 17.89 | 18.08 | 3,900,832 | -0.44(-2.36%) |
Nov 02, 2018 | 18.98 | 18.98 | 18.34 | 18.52 | 3,883,212 | -0.54(-2.84%) |
Nov 01, 2018 | 19.10 | 19.22 | 19.00 | 19.06 | 1,376,140 | -0.03(-0.14%) |
Oct 31, 2018 | 19.34 | 19.39 | 19.08 | 19.09 | 2,589,006 | -0.20(-1.04%) |
Oct 30, 2018 | 19.54 | 19.65 | 19.13 | 19.29 | 2,870,099 | -0.20(-1.03%) |
Oct 29, 2018 | 19.12 | 19.55 | 19.12 | 19.49 | 2,492,235 | +0.42(+2.20%) |
Oct 26, 2018 | 19.18 | 19.19 | 18.91 | 19.07 | 2,100,202 | -0.11(-0.59%) |
Oct 25, 2018 | 19.20 | 19.24 | 18.99 | 19.18 | 3,015,287 | -0.03(-0.14%) |
Oct 24, 2018 | 19.16 | 19.35 | 19.11 | 19.21 | 2,988,633 | +0.03(+0.18%) |
Oct 23, 2018 | 18.85 | 19.20 | 18.76 | 19.17 | 1,740,319 | +0.24(+1.24%) |
Oct 22, 2018 | 19.08 | 19.14 | 18.90 | 18.94 | 1,668,767 | -0.16(-0.82%) |
Oct 19, 2018 | 19.13 | 19.28 | 18.94 | 19.10 | 1,359,669 | +0.01(+0.05%) |
Oct 18, 2018 | 18.99 | 19.15 | 18.96 | 19.09 | 1,073,766 | +0.09(+0.46%) |
Oct 17, 2018 | 18.98 | 19.12 | 18.86 | 19.00 | 1,801,991 | -0.03(-0.14%) |
Oct 16, 2018 | 18.73 | 19.09 | 18.64 | 19.03 | 2,167,857 | +0.36(+1.92%) |
Oct 15, 2018 | 18.44 | 18.87 | 18.44 | 18.67 | 2,371,260 | +0.26(+1.42%) |
Oct 12, 2018 | 18.61 | 18.70 | 18.39 | 18.41 | 1,766,618 | -0.06(-0.33%) |
Oct 11, 2018 | 19.17 | 19.24 | 18.45 | 18.47 | 3,307,145 | -0.70(-3.64%) |
Oct 10, 2018 | 19.48 | 19.54 | 19.16 | 19.17 | 1,530,838 | -0.36(-1.83%) |
Oct 09, 2018 | 19.71 | 19.71 | 19.38 | 19.52 | 1,525,052 | +0.01(+0.04%) |
Oct 08, 2018 | 19.22 | 19.64 | 19.22 | 19.51 | 1,223,978 | +0.24(+1.27%) |
Oct 05, 2018 | 19.36 | 19.46 | 19.27 | 19.27 | 961,088 | -0.10(-0.54%) |
Oct 04, 2018 | 19.55 | 19.60 | 19.32 | 19.37 | 2,004,723 | -0.24(-1.20%) |
Oct 03, 2018 | 19.82 | 19.92 | 19.48 | 19.61 | 2,199,404 | -0.23(-1.14%) |
Oct 02, 2018 | 19.83 | 19.96 | 19.77 | 19.84 | 2,514,772 | +0.01(+0.04%) |
Oct 01, 2018 | 20.00 | 20.05 | 19.74 | 19.83 | 2,704,118 | -0.16(-0.79%) |
Sep 28, 2018 | 19.79 | 20.04 | 19.68 | 19.99 | 4,574,453 | +0.17(+0.84%) |
Sep 27, 2018 | 19.88 | 19.94 | 19.73 | 19.82 | 4,244,026 | +0.00(+0.00%) |
Sep 26, 2018 | 20.33 | 20.40 | 19.81 | 19.82 | 2,213,557 | -0.49(-2.41%) |
Sep 25, 2018 | 20.39 | 20.46 | 20.19 | 20.31 | 2,125,384 | -0.04(-0.21%) |
Sep 24, 2018 | 20.86 | 20.86 | 20.30 | 20.35 | 2,778,693 | -0.53(-2.55%) |
Sep 21, 2018 | 20.64 | 20.88 | 20.53 | 20.88 | 7,817,323 | +0.25(+1.23%) |
Sep 20, 2018 | 20.43 | 20.65 | 20.27 | 20.63 | 1,872,854 | +0.20(+0.98%) |
Sep 19, 2018 | 20.67 | 20.70 | 20.40 | 20.43 | 2,344,295 | -0.21(-1.01%) |
Sep 18, 2018 | 20.67 | 20.74 | 20.55 | 20.64 | 1,560,471 | -0.04(-0.21%) |
Sep 17, 2018 | 20.56 | 20.70 | 20.48 | 20.68 | 2,395,835 | +0.13(+0.64%) |
Sep 14, 2018 | 20.71 | 20.74 | 20.46 | 20.55 | 4,604,831 | -0.20(-0.97%) |
Sep 13, 2018 | 20.54 | 20.80 | 20.53 | 20.75 | 1,831,230 | +0.28(+1.36%) |
Sep 12, 2018 | 20.79 | 20.79 | 20.46 | 20.47 | 2,787,483 | -0.27(-1.30%) |
Sep 11, 2018 | 20.46 | 20.79 | 20.41 | 20.74 | 2,798,462 | +0.24(+1.15%) |
Sep 10, 2018 | 20.46 | 20.62 | 20.32 | 20.51 | 2,045,874 | +0.13(+0.64%) |
Sep 07, 2018 | 20.32 | 20.40 | 20.15 | 20.38 | 1,610,372 | +0.03(+0.17%) |
Sep 06, 2018 | 20.33 | 20.41 | 20.18 | 20.34 | 2,692,011 | +0.07(+0.34%) |
Sep 05, 2018 | 20.17 | 20.30 | 20.03 | 20.27 | 2,571,955 | +0.07(+0.35%) |
Sep 04, 2018 | 20.25 | 20.43 | 20.13 | 20.20 | 2,323,919 | -0.18(-0.90%) |
Aug 31, 2018 | 20.39 | 20.39 | 20.39 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 20.53 | 20.53 | 20.38 | 20.40 | 1,029,585 | -0.01(-0.04%) |
Aug 29, 2018 | 20.51 | 20.55 | 20.38 | 20.41 | 1,317,005 | -0.06(-0.30%) |
Aug 28, 2018 | 20.14 | 20.89 | 20.12 | 20.47 | 5,102,060 | +0.36(+1.78%) |
Aug 27, 2018 | 20.28 | 20.31 | 20.06 | 20.12 | 2,298,580 | -0.16(-0.77%) |
Aug 24, 2018 | 20.29 | 20.42 | 20.12 | 20.27 | 1,611,289 | -0.03(-0.17%) |
Aug 23, 2018 | 19.92 | 20.39 | 19.92 | 20.31 | 3,728,884 | +0.34(+1.70%) |
Aug 22, 2018 | 19.99 | 20.08 | 19.94 | 19.97 | 1,834,297 | -0.09(-0.43%) |
Aug 21, 2018 | 20.17 | 20.25 | 19.92 | 20.06 | 2,373,360 | -0.11(-0.56%) |
Aug 20, 2018 | 20.29 | 20.31 | 20.12 | 20.17 | 1,168,044 | -0.07(-0.34%) |
Aug 17, 2018 | 20.25 | 20.33 | 20.21 | 20.24 | 1,772,808 | -0.02(-0.09%) |
Aug 16, 2018 | 19.83 | 20.26 | 19.82 | 20.26 | 2,653,599 | +0.43(+2.16%) |
Aug 15, 2018 | 19.62 | 19.83 | 19.52 | 19.83 | 3,525,998 | +0.17(+0.89%) |
Aug 14, 2018 | 19.89 | 20.03 | 19.62 | 19.65 | 3,973,423 | -0.27(-1.35%) |
Aug 13, 2018 | 20.30 | 20.36 | 19.85 | 19.92 | 6,603,396 | -0.33(-1.63%) |
Aug 10, 2018 | 19.75 | 20.31 | 19.22 | 20.25 | 5,556,924 | -0.42(-2.02%) |
Aug 09, 2018 | 20.40 | 20.71 | 20.35 | 20.67 | 2,779,046 | +0.23(+1.10%) |
Aug 08, 2018 | 20.50 | 20.56 | 20.38 | 20.44 | 1,749,651 | -0.03(-0.13%) |
Aug 07, 2018 | 20.44 | 20.50 | 20.31 | 20.47 | 1,480,814 | +0.03(+0.13%) |
Aug 06, 2018 | 20.39 | 20.53 | 20.27 | 20.44 | 2,068,928 | +0.07(+0.34%) |
Aug 03, 2018 | 20.13 | 20.38 | 20.08 | 20.37 | 1,739,994 | +0.22(+1.08%) |
Aug 02, 2018 | 20.03 | 20.20 | 19.97 | 20.16 | 1,186,411 | +0.05(+0.26%) |
Aug 01, 2018 | 19.96 | 20.16 | 19.89 | 20.11 | 2,599,441 | +0.04(+0.22%) |
Jul 31, 2018 | 19.97 | 20.24 | 19.95 | 20.06 | 2,953,866 | +0.10(+0.52%) |
Jul 30, 2018 | 19.95 | 20.10 | 19.87 | 19.96 | 3,184,298 | -0.05(-0.26%) |
Jul 27, 2018 | 20.26 | 20.26 | 19.85 | 20.01 | 3,767,165 | -0.19(-0.95%) |
Jul 26, 2018 | 20.02 | 20.21 | 19.92 | 20.20 | 2,523,053 | +0.24(+1.22%) |
Jul 25, 2018 | 19.97 | 20.17 | 19.91 | 19.96 | 1,342,500 | -0.01(-0.04%) |
Jul 24, 2018 | 20.34 | 20.34 | 19.95 | 19.97 | 2,513,099 | -0.39(-1.92%) |
Jul 23, 2018 | 20.38 | 20.44 | 20.31 | 20.36 | 1,854,409 | -0.06(-0.30%) |
Jul 20, 2018 | 20.44 | 20.49 | 20.36 | 20.42 | 1,399,713 | -0.04(-0.21%) |
Jul 19, 2018 | 20.35 | 20.50 | 20.27 | 20.46 | 2,424,739 | +0.10(+0.51%) |
Jul 18, 2018 | 20.22 | 20.37 | 20.07 | 20.36 | 2,175,152 | +0.24(+1.21%) |
Jul 17, 2018 | 20.17 | 20.31 | 20.03 | 20.11 | 2,239,447 | -0.09(-0.43%) |
Jul 16, 2018 | 20.28 | 20.29 | 20.00 | 20.20 | 2,530,374 | -0.07(-0.34%) |
Jul 13, 2018 | 20.36 | 20.42 | 20.22 | 20.27 | 1,734,544 | -0.06(-0.30%) |
Jul 12, 2018 | 20.17 | 20.44 | 20.12 | 20.33 | 2,302,352 | +0.16(+0.77%) |
Jul 11, 2018 | 20.05 | 20.33 | 20.05 | 20.17 | 2,177,499 | +0.09(+0.43%) |
Jul 10, 2018 | 20.09 | 20.27 | 20.03 | 20.09 | 1,765,693 | -0.03(-0.13%) |
Jul 09, 2018 | 20.10 | 20.15 | 19.94 | 20.11 | 2,708,372 | +0.02(+0.09%) |
Jul 06, 2018 | 20.14 | 20.14 | 20.01 | 20.10 | 1,552,298 | +0.08(+0.39%) |
Jul 05, 2018 | 20.17 | 20.17 | 19.86 | 20.02 | 3,737,303 | -0.01(-0.04%) |
Jul 03, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.24(+1.23%) | |
Jul 02, 2018 | 20.02 | 20.02 | 19.62 | 19.78 | 1,526,299 | -0.23(-1.17%) |
Jun 29, 2018 | 19.95 | 20.15 | 19.82 | 20.02 | 3,849,513 | +0.03(+0.13%) |
Jun 28, 2018 | 19.76 | 20.04 | 19.76 | 19.99 | 2,290,355 | +0.18(+0.92%) |
Jun 27, 2018 | 19.97 | 20.01 | 19.73 | 19.81 | 1,994,556 | -0.11(-0.57%) |
Jun 26, 2018 | 19.83 | 20.02 | 19.66 | 19.92 | 5,081,465 | +0.17(+0.88%) |
Jun 25, 2018 | 19.61 | 19.78 | 19.45 | 19.75 | 2,522,328 | +0.13(+0.66%) |
Jun 22, 2018 | 19.70 | 19.76 | 19.50 | 19.62 | 3,922,820 | -0.01(-0.04%) |
Jun 21, 2018 | 19.58 | 19.64 | 19.43 | 19.63 | 2,094,720 | +0.05(+0.27%) |
Jun 20, 2018 | 19.40 | 19.59 | 19.29 | 19.58 | 1,727,826 | +0.26(+1.35%) |
Jun 19, 2018 | 19.45 | 19.52 | 19.27 | 19.32 | 4,038,827 | -0.19(-0.98%) |
Jun 18, 2018 | 19.35 | 19.58 | 19.25 | 19.51 | 2,552,979 | +0.05(+0.27%) |
Jun 15, 2018 | 19.61 | 19.46 | 19.45 | 2,693,725 | -0.01(-0.04%) | |
Jun 14, 2018 | 19.25 | 19.52 | 19.20 | 19.46 | 2,393,763 | +0.23(+1.22%) |
Jun 13, 2018 | 19.18 | 19.35 | 19.13 | 19.23 | 3,025,753 | +0.00(+0.00%) |
Jun 12, 2018 | 19.22 | 19.42 | 19.19 | 19.23 | 2,506,000 | +0.01(+0.05%) |
Jun 11, 2018 | 19.19 | 19.26 | 19.13 | 19.22 | 1,661,523 | -0.02(-0.09%) |
Jun 08, 2018 | 19.30 | 19.47 | 19.19 | 19.24 | 2,273,446 | -0.05(-0.27%) |
Jun 07, 2018 | 18.99 | 19.32 | 18.96 | 19.29 | 2,232,301 | +0.31(+1.65%) |
Jun 06, 2018 | 18.77 | 18.98 | 3,960,006 | -0.16(-0.86%) | ||
Jun 05, 2018 | 19.51 | 19.67 | 19.05 | 19.14 | 4,681,839 | -0.26(-1.34%) |
Jun 04, 2018 | 19.19 | 19.47 | 19.12 | 19.40 | 1,508,763 | +0.23(+1.22%) |
Jun 01, 2018 | 19.09 | 19.29 | 18.88 | 19.17 | 1,936,482 | +0.06(+0.32%) |
May 31, 2018 | 19.35 | 19.44 | 19.06 | 19.11 | 4,349,134 | -0.36(-1.83%) |
May 30, 2018 | 19.05 | 19.53 | 18.97 | 19.46 | 2,836,632 | +0.47(+2.47%) |
May 29, 2018 | 18.88 | 19.04 | 18.85 | 18.99 | 3,760,140 | +0.05(+0.28%) |
May 25, 2018 | 18.94 | 18.94 | 18.94 | 0 | -0.06(-0.32%) | |
May 24, 2018 | 18.99 | 19.08 | 18.83 | 19.00 | 2,475,243 | +0.04(+0.23%) |
May 23, 2018 | 18.92 | 19.20 | 18.84 | 18.96 | 2,593,097 | +0.06(+0.32%) |
May 22, 2018 | 19.04 | 19.04 | 18.70 | 18.90 | 3,544,484 | -0.13(-0.68%) |
May 21, 2018 | 19.13 | 19.13 | 18.85 | 19.03 | 3,287,178 | -0.05(-0.27%) |
May 18, 2018 | 19.26 | 19.37 | 19.00 | 19.08 | 1,754,884 | -0.14(-0.72%) |
May 17, 2018 | 19.31 | 19.35 | 19.19 | 19.22 | 2,160,576 | -0.04(-0.23%) |
May 16, 2018 | 19.41 | 19.52 | 19.17 | 19.26 | 3,774,401 | -0.11(-0.58%) |
May 15, 2018 | 19.80 | 20.08 | 19.32 | 19.38 | 4,996,469 | -0.82(-4.08%) |
May 14, 2018 | 20.51 | 20.51 | 20.08 | 20.20 | 1,531,098 | -0.26(-1.27%) |
May 11, 2018 | 20.48 | 20.68 | 20.43 | 20.46 | 1,385,289 | -0.01(-0.04%) |
May 10, 2018 | 20.56 | 20.71 | 20.44 | 20.47 | 1,392,764 | -0.03(-0.17%) |
May 09, 2018 | 20.31 | 20.56 | 20.30 | 20.50 | 2,389,988 | +0.20(+0.98%) |
May 08, 2018 | 20.31 | 20.48 | 20.25 | 20.31 | 2,391,228 | -0.03(-0.13%) |
May 07, 2018 | 20.35 | 20.44 | 20.27 | 20.33 | 1,503,086 | +0.00(+0.00%) |
May 04, 2018 | 20.09 | 20.40 | 19.91 | 20.33 | 1,832,767 | +0.30(+1.51%) |
May 03, 2018 | 20.03 | 20.18 | 19.94 | 20.03 | 1,633,462 | -0.07(-0.34%) |
May 02, 2018 | 19.99 | 20.20 | 19.96 | 20.10 | 2,273,241 | -0.03(-0.17%) |
May 01, 2018 | 20.04 | 20.20 | 19.99 | 20.13 | 1,994,297 | +0.14(+0.69%) |
Apr 30, 2018 | 20.03 | 20.14 | 19.95 | 19.99 | 1,604,519 | -0.07(-0.34%) |
Apr 27, 2018 | 19.93 | 20.13 | 19.88 | 20.06 | 1,353,595 | +0.13(+0.65%) |
Apr 26, 2018 | 19.93 | 20.05 | 19.82 | 19.93 | 1,743,844 | +0.09(+0.44%) |
Apr 25, 2018 | 19.72 | 20.64 | 19.61 | 19.85 | 3,587,501 | +0.08(+0.39%) |
Apr 24, 2018 | 19.66 | 19.80 | 19.49 | 19.77 | 2,929,653 | +0.23(+1.19%) |
Apr 23, 2018 | 19.52 | 19.57 | 19.38 | 19.54 | 1,851,643 | +0.03(+0.18%) |
Apr 20, 2018 | 19.42 | 19.57 | 19.39 | 19.50 | 1,834,280 | +0.05(+0.27%) |
Apr 19, 2018 | 19.79 | 19.79 | 19.34 | 19.45 | 1,829,193 | -0.40(-2.00%) |
Apr 18, 2018 | 19.83 | 19.89 | 19.63 | 19.85 | 1,614,039 | +0.02(+0.09%) |
Apr 17, 2018 | 19.68 | 19.93 | 19.66 | 19.83 | 1,575,641 | +0.20(+1.01%) |
Apr 16, 2018 | 19.63 | 19.72 | 19.54 | 19.63 | 1,199,336 | +0.12(+0.62%) |
Apr 13, 2018 | 19.48 | 19.60 | 19.41 | 19.51 | 1,993,311 | +0.03(+0.18%) |
Apr 12, 2018 | 19.67 | 19.67 | 19.42 | 19.48 | 1,737,330 | -0.11(-0.57%) |
Apr 11, 2018 | 19.60 | 19.68 | 19.55 | 19.59 | 1,834,722 | -0.06(-0.31%) |
Apr 10, 2018 | 19.61 | 19.73 | 19.55 | 19.65 | 1,376,483 | +0.16(+0.84%) |
Apr 09, 2018 | 19.55 | 19.68 | 19.48 | 19.48 | 2,118,164 | -0.03(-0.18%) |
Apr 06, 2018 | 19.61 | 19.68 | 19.49 | 19.52 | 1,859,562 | -0.04(-0.22%) |
Apr 05, 2018 | 19.77 | 19.77 | 19.47 | 19.56 | 1,940,493 | -0.16(-0.79%) |
Apr 04, 2018 | 19.53 | 19.77 | 19.51 | 19.72 | 1,500,736 | +0.06(+0.31%) |
Apr 03, 2018 | 19.56 | 19.78 | 19.47 | 19.66 | 2,554,895 | +0.16(+0.80%) |
Apr 02, 2018 | 19.73 | 19.73 | 19.41 | 19.50 | 1,602,297 | -0.22(-1.14%) |
Mar 29, 2018 | 19.73 | 19.73 | 19.73 | 0 | +0.14(+0.71%) | |
Mar 28, 2018 | 19.41 | 19.66 | 19.41 | 19.59 | 2,030,520 | +0.18(+0.93%) |
Mar 27, 2018 | 19.23 | 19.52 | 18.96 | 19.41 | 2,623,686 | +0.22(+1.13%) |
Mar 26, 2018 | 19.10 | 19.20 | 18.94 | 19.19 | 2,310,257 | +0.27(+1.42%) |
Mar 23, 2018 | 19.10 | 19.16 | 18.84 | 18.92 | 2,042,051 | -0.16(-0.82%) |
Mar 22, 2018 | 19.12 | 19.42 | 19.05 | 19.08 | 1,805,177 | -0.10(-0.54%) |
Mar 21, 2018 | 19.24 | 19.32 | 19.00 | 19.18 | 1,684,000 | -0.10(-0.54%) |
Mar 20, 2018 | 19.54 | 19.64 | 19.11 | 19.29 | 3,207,084 | -0.24(-1.24%) |
Mar 19, 2018 | 19.67 | 19.67 | 19.38 | 19.53 | 1,911,440 | -0.16(-0.79%) |
Mar 16, 2018 | 19.52 | 19.73 | 19.44 | 19.68 | 9,029,707 | +0.13(+0.66%) |
Mar 15, 2018 | 19.57 | 19.64 | 19.34 | 19.55 | 1,824,013 | +0.02(+0.09%) |
Mar 14, 2018 | 19.61 | 19.70 | 19.48 | 19.54 | 2,378,645 | -0.04(-0.22%) |
Mar 13, 2018 | 19.70 | 19.82 | 19.49 | 19.58 | 2,298,910 | -0.03(-0.13%) |
Mar 12, 2018 | 19.53 | 19.79 | 19.51 | 19.61 | 2,593,434 | +0.03(+0.13%) |
Mar 09, 2018 | 19.52 | 19.67 | 19.36 | 19.58 | 3,659,189 | +0.09(+0.49%) |
Mar 08, 2018 | 19.42 | 19.52 | 19.23 | 19.48 | 1,487,996 | +0.15(+0.76%) |
Mar 07, 2018 | 19.36 | 19.34 | 2,650,844 | +0.23(+1.22%) | ||
Mar 06, 2018 | 19.05 | 19.25 | 18.91 | 19.10 | 2,230,755 | +0.05(+0.27%) |
Mar 05, 2018 | 18.95 | 19.23 | 18.87 | 19.05 | 3,160,462 | +0.05(+0.27%) |
Mar 02, 2018 | 18.85 | 19.15 | 18.80 | 19.00 | 2,146,339 | +0.07(+0.36%) |
Mar 01, 2018 | 18.71 | 19.10 | 18.53 | 18.93 | 3,299,154 | +0.14(+0.74%) |
Feb 28, 2018 | 18.76 | 18.93 | 18.57 | 18.79 | 3,159,557 | +0.20(+1.07%) |
Feb 27, 2018 | 18.90 | 18.94 | 18.43 | 18.59 | 3,299,338 | -0.35(-1.87%) |
Feb 26, 2018 | 18.98 | 19.00 | 18.78 | 18.95 | 2,275,190 | -0.02(-0.09%) |
Feb 23, 2018 | 18.73 | 18.98 | 18.57 | 18.97 | 3,377,146 | +0.23(+1.25%) |
Feb 22, 2018 | 18.83 | 18.73 | 5,623,883 | +0.72(+3.98%) | ||
Feb 21, 2018 | 18.31 | 18.52 | 18.00 | 18.02 | 2,393,746 | -0.35(-1.93%) |
Feb 20, 2018 | 18.49 | 18.73 | 18.28 | 18.37 | 2,777,584 | -0.22(-1.21%) |
Feb 16, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 18.47 | 18.66 | 18.30 | 18.59 | 2,159,842 | +0.16(+0.89%) |
Feb 14, 2018 | 18.06 | 18.44 | 18.03 | 18.42 | 3,596,751 | +0.23(+1.28%) |
Feb 13, 2018 | 18.15 | 18.26 | 17.99 | 18.19 | 1,571,627 | +0.04(+0.24%) |
Feb 12, 2018 | 18.06 | 18.26 | 17.49 | 18.15 | 2,965,445 | +0.14(+0.77%) |
Feb 09, 2018 | 17.78 | 18.12 | 17.49 | 18.01 | 3,324,633 | +0.34(+1.95%) |
Feb 08, 2018 | 18.20 | 18.26 | 17.60 | 17.66 | 3,878,016 | -0.54(-2.97%) |
Feb 07, 2018 | 18.28 | 18.43 | 18.08 | 18.20 | 3,150,195 | -0.06(-0.33%) |
Feb 06, 2018 | 17.92 | 18.56 | 17.92 | 18.27 | 4,383,433 | -0.14(-0.75%) |
Feb 05, 2018 | 18.79 | 18.94 | 18.11 | 18.40 | 2,701,026 | -0.57(-2.99%) |
Feb 02, 2018 | 18.84 | 19.10 | 18.77 | 18.97 | 2,323,351 | +0.02(+0.09%) |