Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.04 | 16.22 | 15.73 | 16.04 | 2,981,516 | +0.07(+0.46%) |
Dec 28, 2018 | 15.84 | 16.33 | 15.78 | 15.96 | 5,220,814 | +0.21(+1.35%) |
Dec 27, 2018 | 15.31 | 15.76 | 15.11 | 15.75 | 4,456,255 | +0.06(+0.38%) |
Dec 26, 2018 | 14.83 | 15.70 | 14.52 | 15.69 | 4,238,191 | +0.93(+6.30%) |
Dec 24, 2018 | 15.33 | 15.39 | 14.72 | 14.76 | 4,082,132 | -0.70(-4.51%) |
Dec 21, 2018 | 15.89 | 16.14 | 15.37 | 15.46 | 8,062,102 | -0.51(-3.20%) |
Dec 20, 2018 | 15.92 | 16.24 | 15.67 | 15.97 | 9,195,400 | -0.09(-0.54%) |
Dec 19, 2018 | 16.36 | 16.55 | 15.96 | 16.06 | 5,427,719 | -0.22(-1.35%) |
Dec 18, 2018 | 16.44 | 16.58 | 16.16 | 16.28 | 5,428,856 | -0.15(-0.89%) |
Dec 17, 2018 | 16.97 | 17.12 | 16.34 | 16.42 | 4,955,434 | -0.61(-3.59%) |
Dec 14, 2018 | 17.35 | 17.45 | 16.91 | 17.03 | 3,029,965 | -0.54(-3.06%) |
Dec 13, 2018 | 17.69 | 17.82 | 17.48 | 17.57 | 6,075,073 | -0.12(-0.68%) |
Dec 12, 2018 | 17.50 | 18.14 | 17.44 | 17.69 | 4,785,372 | +0.42(+2.42%) |
Dec 11, 2018 | 18.09 | 18.46 | 17.25 | 17.27 | 5,537,692 | -0.56(-3.17%) |
Dec 10, 2018 | 17.63 | 17.95 | 17.37 | 17.84 | 6,677,473 | -0.06(-0.33%) |
Dec 07, 2018 | 17.98 | 18.64 | 17.87 | 17.90 | 8,701,557 | +0.59(+3.40%) |
Dec 06, 2018 | 17.62 | 17.88 | 17.16 | 17.31 | 10,343,807 | -0.43(-2.41%) |
Dec 04, 2018 | 18.08 | 18.42 | 17.68 | 17.74 | 6,408,224 | -0.43(-2.38%) |
Dec 03, 2018 | 18.31 | 19.27 | 17.76 | 18.17 | 11,693,844 | +1.67(+10.10%) |
Nov 30, 2018 | 16.33 | 16.60 | 16.06 | 16.50 | 6,849,256 | -0.03(-0.20%) |
Nov 29, 2018 | 16.04 | 16.68 | 16.04 | 16.54 | 10,289,574 | +0.54(+3.41%) |
Nov 28, 2018 | 16.07 | 16.24 | 15.76 | 15.99 | 5,148,285 | -0.12(-0.77%) |
Nov 27, 2018 | 16.63 | 16.82 | 16.08 | 16.12 | 4,925,923 | -0.58(-3.46%) |
Nov 26, 2018 | 16.78 | 17.11 | 16.66 | 16.69 | 4,492,709 | +0.14(+0.87%) |
Nov 23, 2018 | 17.24 | 17.35 | 16.53 | 16.55 | 2,657,774 | -1.11(-6.28%) |
Nov 21, 2018 | 17.66 | 17.66 | 17.66 | 0 | +0.43(+2.48%) | |
Nov 20, 2018 | 17.44 | 17.56 | 17.15 | 17.23 | 5,873,935 | -0.62(-3.46%) |
Nov 19, 2018 | 17.56 | 18.23 | 17.51 | 17.85 | 8,087,799 | +0.05(+0.30%) |
Nov 16, 2018 | 17.91 | 18.01 | 17.53 | 17.80 | 4,124,427 | -0.01(-0.04%) |
Nov 15, 2018 | 17.99 | 18.16 | 17.63 | 17.80 | 4,047,887 | -0.24(-1.31%) |
Nov 14, 2018 | 18.22 | 18.31 | 17.66 | 18.04 | 3,785,232 | +0.15(+0.84%) |
Nov 13, 2018 | 18.33 | 18.56 | 17.85 | 17.89 | 6,573,343 | -0.56(-3.06%) |
Nov 12, 2018 | 18.63 | 18.64 | 18.37 | 18.45 | 5,679,843 | -0.03(-0.14%) |
Nov 09, 2018 | 18.54 | 18.57 | 17.93 | 18.48 | 8,596,622 | -0.55(-2.90%) |
Nov 08, 2018 | 19.08 | 19.27 | 18.98 | 19.03 | 4,599,924 | -0.14(-0.72%) |
Nov 07, 2018 | 19.83 | 19.90 | 19.00 | 19.17 | 4,641,270 | -0.41(-2.08%) |
Nov 06, 2018 | 19.31 | 19.57 | 19.25 | 19.57 | 3,567,977 | +0.35(+1.84%) |
Nov 05, 2018 | 19.04 | 19.38 | 19.02 | 19.22 | 4,401,394 | +0.43(+2.27%) |
Nov 02, 2018 | 19.05 | 19.13 | 18.39 | 18.79 | 6,814,205 | -0.18(-0.93%) |
Nov 01, 2018 | 18.30 | 19.59 | 18.26 | 18.97 | 9,115,377 | +1.04(+5.82%) |
Oct 31, 2018 | 18.31 | 18.67 | 17.89 | 17.93 | 6,663,951 | -0.26(-1.41%) |
Oct 30, 2018 | 17.72 | 18.22 | 17.65 | 18.18 | 5,134,818 | +0.30(+1.69%) |
Oct 29, 2018 | 18.54 | 18.65 | 17.65 | 17.88 | 4,578,002 | -0.62(-3.33%) |
Oct 26, 2018 | 18.15 | 18.62 | 17.99 | 18.50 | 4,576,889 | +0.15(+0.82%) |
Oct 25, 2018 | 18.27 | 18.65 | 18.16 | 18.35 | 5,771,030 | +0.25(+1.38%) |
Oct 24, 2018 | 18.64 | 18.80 | 18.10 | 18.10 | 6,945,082 | -0.35(-1.92%) |
Oct 23, 2018 | 18.37 | 18.54 | 18.06 | 18.45 | 7,108,757 | -0.31(-1.68%) |
Oct 22, 2018 | 18.62 | 18.89 | 18.45 | 18.77 | 7,746,984 | +0.17(+0.92%) |
Oct 19, 2018 | 18.61 | 18.83 | 18.57 | 18.60 | 4,532,390 | +0.02(+0.11%) |
Oct 18, 2018 | 18.58 | 18.60 | 18.35 | 18.58 | 4,138,239 | -0.22(-1.15%) |
Oct 17, 2018 | 19.19 | 19.19 | 18.65 | 18.79 | 6,554,135 | -0.47(-2.42%) |
Oct 16, 2018 | 18.93 | 19.32 | 18.90 | 19.26 | 6,859,165 | +0.38(+2.02%) |
Oct 15, 2018 | 19.17 | 19.20 | 18.87 | 18.88 | 5,995,208 | -0.18(-0.93%) |
Oct 12, 2018 | 19.26 | 19.28 | 18.87 | 19.06 | 5,838,418 | +0.09(+0.48%) |
Oct 11, 2018 | 19.54 | 19.67 | 18.94 | 18.96 | 7,271,335 | -0.70(-3.57%) |
Oct 10, 2018 | 20.32 | 20.39 | 19.62 | 19.67 | 8,151,278 | -0.77(-3.79%) |
Oct 09, 2018 | 20.69 | 20.72 | 20.34 | 20.44 | 10,414,948 | -0.33(-1.61%) |
Oct 08, 2018 | 20.71 | 21.03 | 20.62 | 20.77 | 3,776,177 | -0.17(-0.81%) |
Oct 05, 2018 | 21.40 | 21.53 | 20.84 | 20.95 | 6,304,595 | -0.44(-2.06%) |
Oct 04, 2018 | 21.40 | 21.72 | 21.12 | 21.39 | 4,658,436 | -0.19(-0.88%) |
Oct 03, 2018 | 21.50 | 21.79 | 21.19 | 21.58 | 9,113,600 | +0.11(+0.49%) |
Oct 02, 2018 | 22.10 | 22.10 | 21.41 | 21.47 | 7,026,964 | -0.58(-2.65%) |
Oct 01, 2018 | 21.56 | 22.22 | 21.56 | 22.05 | 11,117,771 | +0.62(+2.91%) |
Sep 28, 2018 | 21.77 | 21.77 | 21.39 | 21.43 | 4,601,425 | -0.24(-1.12%) |
Sep 27, 2018 | 21.73 | 21.87 | 21.56 | 21.67 | 7,200,620 | +0.07(+0.30%) |
Sep 26, 2018 | 21.32 | 22.05 | 21.32 | 21.61 | 6,709,661 | +0.12(+0.58%) |
Sep 25, 2018 | 21.82 | 21.89 | 21.46 | 21.48 | 5,706,759 | -0.14(-0.64%) |
Sep 24, 2018 | 21.56 | 21.81 | 21.42 | 21.62 | 5,214,923 | +0.35(+1.67%) |
Sep 21, 2018 | 21.35 | 21.54 | 21.12 | 21.27 | 6,193,956 | +0.02(+0.09%) |
Sep 20, 2018 | 21.63 | 21.73 | 21.15 | 21.25 | 3,064,891 | -0.31(-1.46%) |
Sep 19, 2018 | 21.45 | 21.67 | 21.27 | 21.56 | 3,885,584 | +0.10(+0.46%) |
Sep 18, 2018 | 20.97 | 21.47 | 20.91 | 21.46 | 4,742,581 | +0.73(+3.51%) |
Sep 17, 2018 | 20.92 | 21.05 | 20.63 | 20.74 | 3,910,774 | -0.11(-0.54%) |
Sep 14, 2018 | 21.04 | 21.21 | 20.83 | 20.85 | 3,031,295 | -0.18(-0.87%) |
Sep 13, 2018 | 20.78 | 21.12 | 20.53 | 21.03 | 5,728,393 | +0.29(+1.41%) |
Sep 12, 2018 | 21.04 | 21.08 | 20.73 | 20.74 | 3,854,874 | +0.01(+0.06%) |
Sep 11, 2018 | 20.92 | 21.02 | 20.52 | 20.73 | 3,781,063 | -0.32(-1.54%) |
Sep 10, 2018 | 21.17 | 21.30 | 20.99 | 21.05 | 3,223,494 | -0.01(-0.03%) |
Sep 07, 2018 | 21.13 | 21.20 | 20.60 | 21.06 | 4,946,977 | -0.23(-1.10%) |
Sep 06, 2018 | 21.55 | 21.57 | 21.14 | 21.29 | 3,485,997 | -0.32(-1.50%) |
Sep 05, 2018 | 21.56 | 21.64 | 21.25 | 21.62 | 2,870,326 | -0.05(-0.24%) |
Sep 04, 2018 | 22.24 | 22.25 | 21.63 | 21.67 | 2,893,166 | -0.52(-2.34%) |
Aug 31, 2018 | 22.19 | 22.19 | 22.19 | 0 | -0.52(-2.29%) | |
Aug 30, 2018 | 23.12 | 23.15 | 22.39 | 22.71 | 3,665,635 | -0.41(-1.77%) |
Aug 29, 2018 | 23.04 | 23.23 | 22.96 | 23.12 | 1,764,005 | +0.18(+0.79%) |
Aug 28, 2018 | 23.25 | 23.34 | 22.81 | 22.93 | 1,785,944 | -0.21(-0.90%) |
Aug 27, 2018 | 22.76 | 23.14 | 22.76 | 23.14 | 2,149,998 | +0.48(+2.12%) |
Aug 24, 2018 | 22.86 | 22.91 | 22.65 | 22.66 | 2,204,662 | -0.05(-0.20%) |
Aug 23, 2018 | 22.75 | 22.83 | 22.62 | 22.71 | 1,612,664 | -0.19(-0.82%) |
Aug 22, 2018 | 22.72 | 23.08 | 22.62 | 22.89 | 2,677,317 | +0.43(+1.91%) |
Aug 21, 2018 | 22.50 | 22.67 | 22.36 | 22.47 | 2,503,340 | +0.20(+0.90%) |
Aug 20, 2018 | 22.12 | 22.34 | 22.06 | 22.26 | 2,409,832 | +0.09(+0.41%) |
Aug 17, 2018 | 22.04 | 22.21 | 21.88 | 22.17 | 2,964,859 | +0.34(+1.55%) |
Aug 16, 2018 | 21.88 | 22.10 | 21.82 | 21.84 | 2,829,684 | +0.06(+0.27%) |
Aug 15, 2018 | 22.35 | 22.38 | 21.67 | 21.78 | 7,481,466 | -0.88(-3.90%) |
Aug 14, 2018 | 22.62 | 22.78 | 22.51 | 22.66 | 2,626,630 | +0.28(+1.25%) |
Aug 13, 2018 | 22.52 | 22.74 | 22.32 | 22.38 | 2,959,885 | -0.25(-1.12%) |
Aug 10, 2018 | 22.47 | 22.69 | 22.12 | 22.63 | 3,877,988 | +0.06(+0.26%) |
Aug 09, 2018 | 22.53 | 22.89 | 22.51 | 22.58 | 3,212,898 | +0.14(+0.61%) |
Aug 08, 2018 | 22.44 | 22.49 | 22.14 | 22.44 | 4,828,097 | -0.20(-0.89%) |
Aug 07, 2018 | 23.65 | 23.65 | 22.63 | 22.64 | 4,906,652 | -0.75(-3.22%) |
Aug 06, 2018 | 23.30 | 23.45 | 23.19 | 23.39 | 2,246,262 | +0.26(+1.12%) |
Aug 03, 2018 | 23.12 | 23.38 | 23.06 | 23.13 | 2,880,615 | -0.04(-0.17%) |
Aug 02, 2018 | 23.65 | 23.67 | 22.95 | 23.17 | 4,727,197 | -0.42(-1.76%) |
Aug 01, 2018 | 23.65 | 23.82 | 23.37 | 23.59 | 4,413,297 | -0.20(-0.85%) |
Jul 31, 2018 | 23.56 | 23.89 | 23.56 | 23.79 | 4,865,848 | +0.11(+0.47%) |
Jul 30, 2018 | 23.50 | 23.74 | 23.42 | 23.68 | 2,895,596 | +0.44(+1.87%) |
Jul 27, 2018 | 23.25 | 23.47 | 23.17 | 23.25 | 3,096,692 | -0.12(-0.53%) |
Jul 26, 2018 | 23.30 | 23.54 | 23.26 | 23.37 | 4,400,411 | -0.07(-0.30%) |
Jul 25, 2018 | 22.91 | 23.45 | 22.90 | 23.44 | 3,897,141 | +0.50(+2.18%) |
Jul 24, 2018 | 22.88 | 23.25 | 22.78 | 22.94 | 2,236,427 | +0.21(+0.91%) |
Jul 23, 2018 | 23.00 | 23.02 | 22.62 | 22.73 | 2,796,687 | -0.14(-0.62%) |
Jul 20, 2018 | 22.98 | 23.04 | 22.77 | 22.88 | 2,384,086 | +0.06(+0.28%) |
Jul 19, 2018 | 22.98 | 23.20 | 22.77 | 22.81 | 3,887,248 | -0.35(-1.51%) |
Jul 18, 2018 | 23.34 | 23.36 | 22.98 | 23.16 | 3,537,392 | -0.27(-1.14%) |
Jul 17, 2018 | 23.45 | 23.47 | 23.23 | 23.43 | 3,252,608 | -0.16(-0.66%) |
Jul 16, 2018 | 23.62 | 23.78 | 23.46 | 23.58 | 2,664,983 | -0.38(-1.57%) |
Jul 13, 2018 | 23.73 | 24.06 | 23.66 | 23.96 | 2,819,174 | +0.21(+0.87%) |
Jul 12, 2018 | 23.65 | 23.82 | 23.36 | 23.75 | 4,742,010 | +0.19(+0.83%) |
Jul 11, 2018 | 23.94 | 24.08 | 23.35 | 23.56 | 4,331,216 | -0.69(-2.84%) |
Jul 10, 2018 | 23.99 | 24.29 | 23.91 | 24.25 | 4,421,739 | +0.35(+1.47%) |
Jul 09, 2018 | 23.77 | 23.97 | 23.62 | 23.89 | 4,414,149 | +0.23(+0.96%) |
Jul 06, 2018 | 22.93 | 23.73 | 22.84 | 23.67 | 3,146,509 | +0.64(+2.76%) |
Jul 05, 2018 | 23.34 | 23.43 | 22.97 | 23.03 | 3,946,195 | -0.32(-1.36%) |
Jul 03, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.28(+1.21%) | |
Jul 02, 2018 | 23.14 | 23.29 | 22.87 | 23.07 | 4,794,925 | -0.35(-1.50%) |
Jun 29, 2018 | 23.47 | 23.42 | 8,786,347 | +0.77(+3.41%) | ||
Jun 28, 2018 | 22.43 | 22.71 | 22.11 | 22.65 | 8,094,521 | +0.36(+1.60%) |
Jun 27, 2018 | 22.38 | 22.52 | 22.26 | 22.29 | 11,990,624 | +0.25(+1.12%) |
Jun 26, 2018 | 21.47 | 22.20 | 21.43 | 22.04 | 7,958,914 | +0.72(+3.38%) |
Jun 25, 2018 | 21.57 | 21.65 | 21.29 | 21.32 | 7,134,806 | -0.27(-1.26%) |
Jun 22, 2018 | 21.03 | 21.71 | 21.03 | 21.60 | 7,945,127 | +1.12(+5.45%) |
Jun 21, 2018 | 20.62 | 20.67 | 20.41 | 20.48 | 7,012,579 | -0.31(-1.50%) |
Jun 20, 2018 | 20.71 | 20.88 | 20.40 | 20.79 | 4,851,211 | +0.31(+1.52%) |
Jun 19, 2018 | 20.39 | 20.86 | 20.30 | 20.48 | 4,132,644 | -0.21(-1.00%) |
Jun 18, 2018 | 20.26 | 20.90 | 20.20 | 20.69 | 7,975,550 | +0.42(+2.05%) |
Jun 15, 2018 | 20.82 | 20.07 | 20.27 | 5,651,763 | -0.55(-2.65%) | |
Jun 14, 2018 | 21.37 | 21.45 | 20.81 | 20.82 | 6,386,365 | -0.39(-1.82%) |
Jun 13, 2018 | 21.24 | 21.46 | 21.13 | 21.21 | 4,622,204 | -0.05(-0.21%) |
Jun 12, 2018 | 21.40 | 21.58 | 21.14 | 21.25 | 6,061,990 | -0.15(-0.69%) |
Jun 11, 2018 | 21.64 | 21.70 | 21.40 | 21.40 | 5,085,740 | -0.28(-1.30%) |
Jun 08, 2018 | 21.79 | 21.90 | 21.54 | 21.69 | 4,764,388 | -0.10(-0.44%) |
Jun 07, 2018 | 21.76 | 22.25 | 21.68 | 21.78 | 4,396,699 | +0.21(+0.95%) |
Jun 06, 2018 | 21.50 | 21.58 | 3,680,735 | -0.06(-0.30%) | ||
Jun 05, 2018 | 21.68 | 21.87 | 21.55 | 21.64 | 4,318,727 | -0.12(-0.56%) |
Jun 04, 2018 | 22.28 | 22.34 | 21.44 | 21.76 | 6,415,160 | -0.39(-1.74%) |
Jun 01, 2018 | 22.28 | 22.51 | 22.09 | 22.15 | 4,790,028 | -0.06(-0.29%) |
May 31, 2018 | 22.39 | 22.50 | 21.92 | 22.21 | 5,785,533 | -0.40(-1.79%) |
May 30, 2018 | 22.24 | 22.64 | 22.18 | 22.62 | 6,031,407 | +0.59(+2.68%) |
May 29, 2018 | 21.92 | 22.22 | 21.85 | 22.03 | 5,391,081 | -0.05(-0.23%) |
May 25, 2018 | 22.08 | 22.08 | 22.08 | 0 | -0.90(-3.92%) | |
May 24, 2018 | 23.21 | 23.43 | 22.82 | 22.98 | 4,299,585 | -0.53(-2.24%) |
May 23, 2018 | 23.45 | 23.78 | 23.27 | 23.50 | 4,397,631 | -0.19(-0.81%) |
May 22, 2018 | 24.20 | 24.55 | 23.68 | 23.70 | 5,263,399 | -0.31(-1.29%) |
May 21, 2018 | 24.29 | 24.38 | 23.88 | 24.01 | 3,258,489 | -0.03(-0.11%) |
May 18, 2018 | 23.94 | 24.12 | 23.90 | 24.03 | 5,600,348 | -0.07(-0.29%) |
May 17, 2018 | 23.89 | 24.25 | 23.74 | 24.10 | 8,547,083 | +0.51(+2.18%) |
May 16, 2018 | 23.36 | 23.63 | 23.36 | 23.59 | 4,684,754 | +0.19(+0.80%) |
May 15, 2018 | 23.57 | 23.65 | 23.37 | 23.40 | 5,317,202 | -0.19(-0.82%) |
May 14, 2018 | 23.33 | 23.67 | 23.29 | 23.59 | 9,583,293 | +0.46(+2.00%) |
May 11, 2018 | 23.33 | 23.39 | 22.99 | 23.13 | 5,651,094 | -0.15(-0.66%) |
May 10, 2018 | 23.11 | 23.47 | 22.92 | 23.29 | 11,499,075 | +0.37(+1.63%) |
May 09, 2018 | 22.54 | 23.12 | 22.46 | 22.91 | 13,710,943 | +0.89(+4.03%) |
May 08, 2018 | 21.69 | 22.10 | 21.56 | 22.03 | 28,076,326 | -0.54(-2.39%) |
May 07, 2018 | 23.04 | 23.25 | 22.54 | 22.57 | 4,569,005 | -0.28(-1.21%) |
May 04, 2018 | 22.64 | 23.04 | 22.57 | 22.84 | 2,388,656 | +0.09(+0.40%) |
May 03, 2018 | 23.00 | 23.16 | 22.20 | 22.75 | 3,870,531 | -0.43(-1.86%) |
May 02, 2018 | 23.02 | 23.39 | 22.98 | 23.18 | 2,194,201 | +0.17(+0.73%) |
May 01, 2018 | 23.00 | 23.22 | 22.83 | 23.02 | 1,760,140 | -0.17(-0.75%) |
Apr 30, 2018 | 22.94 | 23.30 | 22.94 | 23.19 | 3,368,010 | +0.21(+0.92%) |
Apr 27, 2018 | 23.09 | 23.44 | 22.87 | 22.98 | 2,810,658 | -0.36(-1.54%) |
Apr 26, 2018 | 23.38 | 23.49 | 23.24 | 23.34 | 3,209,456 | +0.04(+0.17%) |
Apr 25, 2018 | 22.84 | 23.30 | 22.71 | 23.30 | 2,820,879 | +0.36(+1.57%) |
Apr 24, 2018 | 22.96 | 23.29 | 22.75 | 22.94 | 3,230,391 | -0.06(-0.25%) |
Apr 23, 2018 | 22.56 | 23.02 | 22.38 | 23.00 | 2,673,256 | +0.33(+1.47%) |
Apr 20, 2018 | 22.89 | 22.99 | 22.48 | 22.66 | 3,765,335 | -0.49(-2.11%) |
Apr 19, 2018 | 23.03 | 23.48 | 23.03 | 23.15 | 4,082,871 | +0.17(+0.76%) |
Apr 18, 2018 | 22.57 | 23.14 | 22.53 | 22.98 | 3,084,447 | +0.58(+2.61%) |
Apr 17, 2018 | 22.32 | 22.51 | 22.11 | 22.39 | 2,532,370 | +0.13(+0.61%) |
Apr 16, 2018 | 22.50 | 22.55 | 22.21 | 22.26 | 2,702,112 | -0.32(-1.42%) |
Apr 13, 2018 | 22.31 | 22.71 | 22.24 | 22.58 | 5,583,658 | +0.39(+1.77%) |
Apr 12, 2018 | 22.10 | 22.22 | 21.93 | 22.19 | 4,315,136 | +0.10(+0.47%) |
Apr 11, 2018 | 21.64 | 22.18 | 21.55 | 22.08 | 3,695,602 | +0.47(+2.17%) |
Apr 10, 2018 | 21.44 | 21.82 | 21.25 | 21.61 | 5,017,951 | +0.57(+2.72%) |
Apr 09, 2018 | 21.42 | 21.44 | 20.97 | 21.04 | 3,551,280 | -0.18(-0.85%) |
Apr 06, 2018 | 21.57 | 21.83 | 21.09 | 21.22 | 4,376,023 | -0.50(-2.31%) |
Apr 05, 2018 | 20.90 | 21.85 | 20.79 | 21.72 | 5,533,953 | +0.87(+4.16%) |
Apr 04, 2018 | 20.36 | 20.88 | 20.22 | 20.86 | 5,424,262 | +0.10(+0.46%) |
Apr 03, 2018 | 19.92 | 20.76 | 19.77 | 20.76 | 6,098,011 | +1.04(+5.28%) |
Apr 02, 2018 | 20.09 | 20.19 | 19.44 | 19.72 | 3,613,309 | -0.51(-2.51%) |
Mar 29, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.62(+3.15%) | |
Mar 28, 2018 | 19.68 | 19.78 | 19.42 | 19.61 | 3,635,341 | -0.10(-0.49%) |
Mar 27, 2018 | 19.28 | 20.00 | 19.15 | 19.71 | 5,733,628 | +0.53(+2.75%) |
Mar 26, 2018 | 19.37 | 19.38 | 18.91 | 19.18 | 5,544,530 | -0.08(-0.43%) |
Mar 23, 2018 | 19.63 | 19.76 | 19.25 | 19.26 | 5,351,986 | -0.19(-0.96%) |
Mar 22, 2018 | 20.01 | 20.01 | 19.44 | 19.45 | 3,020,590 | -0.76(-3.78%) |
Mar 21, 2018 | 19.45 | 20.32 | 19.45 | 20.21 | 6,310,001 | +0.91(+4.69%) |
Mar 20, 2018 | 19.28 | 19.38 | 19.19 | 19.31 | 3,709,678 | +0.15(+0.81%) |
Mar 19, 2018 | 19.45 | 19.51 | 19.12 | 19.15 | 2,144,279 | -0.36(-1.84%) |
Mar 16, 2018 | 19.19 | 19.60 | 19.09 | 19.51 | 4,079,305 | +0.30(+1.57%) |
Mar 15, 2018 | 19.32 | 19.38 | 19.06 | 19.21 | 3,376,583 | +0.20(+1.03%) |
Mar 14, 2018 | 19.17 | 19.22 | 18.93 | 19.01 | 2,020,221 | -0.03(-0.13%) |
Mar 13, 2018 | 19.19 | 19.26 | 18.99 | 19.04 | 3,223,423 | -0.10(-0.50%) |
Mar 12, 2018 | 19.32 | 19.36 | 19.13 | 19.14 | 3,232,612 | -0.16(-0.82%) |
Mar 09, 2018 | 19.35 | 19.35 | 19.13 | 19.29 | 2,866,449 | +0.14(+0.73%) |
Mar 08, 2018 | 19.38 | 19.43 | 19.05 | 19.15 | 3,337,512 | -0.22(-1.12%) |
Mar 07, 2018 | 19.12 | 19.37 | 3,312,166 | -0.28(-1.42%) | ||
Mar 06, 2018 | 19.87 | 19.89 | 19.61 | 19.65 | 2,333,031 | -0.07(-0.35%) |
Mar 05, 2018 | 19.52 | 19.82 | 19.46 | 19.72 | 3,610,340 | +0.09(+0.45%) |
Mar 02, 2018 | 19.66 | 19.71 | 19.22 | 19.63 | 6,286,610 | -0.10(-0.52%) |
Mar 01, 2018 | 20.19 | 20.34 | 19.70 | 19.73 | 5,192,702 | -0.26(-1.30%) |
Feb 28, 2018 | 20.72 | 20.84 | 19.99 | 19.99 | 4,610,081 | -0.62(-2.99%) |
Feb 27, 2018 | 20.55 | 20.79 | 20.48 | 20.61 | 3,420,965 | -0.04(-0.22%) |
Feb 26, 2018 | 20.48 | 20.69 | 20.36 | 20.65 | 3,143,826 | +0.22(+1.09%) |
Feb 23, 2018 | 20.16 | 20.47 | 20.03 | 20.43 | 2,965,726 | +0.40(+2.00%) |
Feb 22, 2018 | 20.03 | 2,382,614 | +0.27(+1.38%) | |||
Feb 21, 2018 | 19.85 | 20.07 | 19.76 | 19.76 | 2,595,407 | -0.10(-0.48%) |
Feb 20, 2018 | 20.05 | 20.06 | 19.81 | 19.85 | 2,230,886 | -0.18(-0.89%) |
Feb 16, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.18(+0.93%) | |
Feb 15, 2018 | 20.14 | 20.14 | 19.70 | 19.85 | 3,878,479 | -0.31(-1.54%) |
Feb 14, 2018 | 19.26 | 20.35 | 19.14 | 20.16 | 5,371,271 | +0.68(+3.49%) |
Feb 13, 2018 | 19.19 | 19.57 | 19.15 | 19.48 | 5,887,154 | +0.14(+0.72%) |
Feb 12, 2018 | 19.36 | 19.57 | 19.17 | 19.34 | 4,854,730 | +0.20(+1.06%) |
Feb 09, 2018 | 19.04 | 19.22 | 18.56 | 19.14 | 7,072,085 | +0.22(+1.18%) |
Feb 08, 2018 | 19.52 | 19.66 | 18.91 | 18.91 | 6,700,968 | -0.58(-3.00%) |
Feb 07, 2018 | 20.15 | 20.15 | 19.48 | 19.50 | 8,673,838 | -0.79(-3.91%) |
Feb 06, 2018 | 19.94 | 20.59 | 19.75 | 20.29 | 5,182,298 | -0.15(-0.72%) |
Feb 05, 2018 | 21.21 | 21.35 | 20.39 | 20.44 | 3,786,415 | -0.97(-4.54%) |
Feb 02, 2018 | 21.64 | 21.79 | 21.35 | 21.41 | 4,177,723 | -0.60(-2.74%) |
Feb 01, 2018 | 21.72 | 22.03 | 21.56 | 22.01 | 3,056,943 | +0.31(+1.43%) |
Jan 31, 2018 | 22.00 | 22.15 | 21.62 | 21.70 | 4,182,779 | -0.24(-1.10%) |
Jan 30, 2018 | 22.29 | 22.33 | 21.93 | 21.94 | 5,289,744 | -0.58(-2.57%) |
Jan 29, 2018 | 22.74 | 22.85 | 22.46 | 22.52 | 3,189,180 | -0.37(-1.64%) |
Jan 26, 2018 | 22.85 | 23.01 | 22.78 | 22.90 | 2,230,439 | +0.05(+0.22%) |
Jan 25, 2018 | 23.13 | 23.29 | 22.74 | 22.85 | 3,999,394 | -0.16(-0.69%) |
Jan 24, 2018 | 23.06 | 23.26 | 22.81 | 23.01 | 4,417,773 | +0.08(+0.36%) |
Jan 23, 2018 | 23.01 | 23.14 | 22.79 | 22.92 | 4,425,156 | +0.00(+0.00%) |
Jan 22, 2018 | 23.01 | 23.03 | 22.73 | 22.92 | 4,068,938 | -0.05(-0.22%) |
Jan 19, 2018 | 23.13 | 22.80 | 22.97 | 2,894,949 | -0.08(-0.33%) | |
Jan 18, 2018 | 23.48 | 23.48 | 22.96 | 23.05 | 3,212,561 | -0.44(-1.87%) |
Jan 17, 2018 | 23.51 | 23.75 | 23.10 | 23.49 | 3,825,248 | +0.09(+0.38%) |
Jan 16, 2018 | 23.71 | 23.91 | 23.39 | 23.40 | 3,018,626 | -0.20(-0.86%) |
Jan 12, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 23.24 | 23.68 | 23.22 | 23.34 | 3,068,086 | +0.13(+0.58%) |
Jan 10, 2018 | 23.44 | 23.68 | 23.13 | 23.21 | 3,502,884 | -0.27(-1.16%) |
Jan 09, 2018 | 23.30 | 23.74 | 23.18 | 23.48 | 4,077,455 | +0.18(+0.79%) |
Jan 08, 2018 | 23.25 | 23.44 | 23.13 | 23.30 | 3,975,579 | +0.08(+0.36%) |
Jan 05, 2018 | 23.56 | 23.61 | 23.11 | 23.22 | 2,308,410 | -0.46(-1.93%) |
Jan 04, 2018 | 23.70 | 23.75 | 23.38 | 23.67 | 2,962,473 | +0.06(+0.27%) |
Jan 03, 2018 | 23.32 | 23.72 | 23.29 | 23.61 | 3,551,343 | +0.39(+1.67%) |