Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.10 | 19.57 | 18.99 | 19.52 | 5,937,400 | +0.49(+2.57%) |
Nov 29, 2018 | 18.90 | 19.15 | 18.84 | 19.03 | 2,798,993 | +0.00(+0.00%) |
Nov 28, 2018 | 18.76 | 19.03 | 18.55 | 19.03 | 3,178,302 | +0.33(+1.76%) |
Nov 27, 2018 | 18.61 | 19.00 | 18.55 | 18.70 | 4,941,439 | +0.20(+1.08%) |
Nov 26, 2018 | 18.50 | 18.68 | 18.35 | 18.50 | 3,881,188 | +0.15(+0.82%) |
Nov 23, 2018 | 18.16 | 18.53 | 18.15 | 18.35 | 1,418,300 | +0.30(+1.66%) |
Nov 21, 2018 | 18.05 | 18.05 | 18.05 | 0 | +0.45(+2.56%) | |
Nov 20, 2018 | 17.48 | 17.94 | 17.36 | 17.60 | 2,764,883 | -0.13(-0.73%) |
Nov 19, 2018 | 17.92 | 17.95 | 17.59 | 17.73 | 4,959,454 | -0.30(-1.66%) |
Nov 16, 2018 | 18.01 | 18.15 | 17.75 | 18.03 | 3,828,900 | -0.14(-0.77%) |
Nov 15, 2018 | 18.10 | 18.23 | 17.72 | 18.17 | 3,862,091 | +0.00(+0.00%) |
Nov 14, 2018 | 18.38 | 18.48 | 18.07 | 18.17 | 4,983,593 | -0.04(-0.22%) |
Nov 13, 2018 | 18.13 | 18.35 | 18.10 | 18.21 | 6,498,141 | +0.22(+1.22%) |
Nov 12, 2018 | 18.31 | 18.35 | 17.95 | 17.99 | 5,581,906 | -0.11(-0.61%) |
Nov 09, 2018 | 18.12 | 18.50 | 17.98 | 18.10 | 6,733,700 | -0.13(-0.71%) |
Nov 08, 2018 | 18.10 | 18.33 | 17.95 | 18.23 | 3,015,829 | +0.03(+0.16%) |
Nov 07, 2018 | 17.89 | 18.33 | 17.83 | 18.20 | 3,858,788 | +0.34(+1.90%) |
Nov 06, 2018 | 17.90 | 17.95 | 17.66 | 17.86 | 3,855,454 | +0.00(+0.00%) |
Nov 05, 2018 | 17.58 | 17.87 | 17.53 | 17.86 | 4,896,283 | +0.20(+1.13%) |
Nov 02, 2018 | 17.33 | 17.70 | 17.25 | 17.66 | 4,907,400 | +0.43(+2.50%) |
Nov 01, 2018 | 16.75 | 17.30 | 16.70 | 17.23 | 3,395,652 | +0.50(+2.99%) |
Oct 31, 2018 | 17.20 | 17.28 | 16.70 | 16.73 | 5,072,384 | -0.35(-2.05%) |
Oct 30, 2018 | 16.36 | 17.14 | 16.29 | 17.08 | 5,500,435 | +0.92(+5.69%) |
Oct 29, 2018 | 16.44 | 16.67 | 16.01 | 16.16 | 4,054,447 | -0.12(-0.74%) |
Oct 26, 2018 | 16.24 | 16.52 | 15.90 | 16.28 | 3,577,700 | -0.17(-1.03%) |
Oct 25, 2018 | 15.93 | 16.66 | 15.76 | 16.45 | 4,965,500 | +0.63(+3.98%) |
Oct 24, 2018 | 16.56 | 16.62 | 15.78 | 15.82 | 5,746,685 | -0.81(-4.87%) |
Oct 23, 2018 | 16.01 | 16.73 | 15.88 | 16.63 | 10,554,230 | +0.06(+0.36%) |
Oct 22, 2018 | 16.61 | 16.74 | 16.45 | 16.57 | 5,636,836 | +0.05(+0.30%) |
Oct 19, 2018 | 16.34 | 16.56 | 16.30 | 16.52 | 3,375,200 | +0.18(+1.10%) |
Oct 18, 2018 | 16.89 | 16.92 | 16.29 | 16.34 | 4,469,521 | -0.53(-3.14%) |
Oct 17, 2018 | 17.18 | 17.30 | 16.65 | 16.87 | 4,468,332 | +0.01(+0.06%) |
Oct 16, 2018 | 16.55 | 16.90 | 16.43 | 16.86 | 3,858,906 | +0.38(+2.31%) |
Oct 15, 2018 | 16.33 | 16.69 | 16.26 | 16.48 | 4,964,865 | +0.12(+0.73%) |
Oct 12, 2018 | 16.55 | 16.68 | 16.07 | 16.36 | 7,462,300 | +0.15(+0.93%) |
Oct 11, 2018 | 17.02 | 17.14 | 16.03 | 16.21 | 10,505,760 | -0.42(-2.53%) |
Oct 10, 2018 | 17.31 | 17.34 | 16.58 | 16.63 | 10,148,174 | -0.75(-4.32%) |
Oct 09, 2018 | 17.96 | 18.00 | 17.36 | 17.38 | 5,360,697 | -0.60(-3.34%) |
Oct 08, 2018 | 18.04 | 18.22 | 17.84 | 17.98 | 4,514,840 | -0.12(-0.66%) |
Oct 05, 2018 | 18.48 | 18.59 | 18.07 | 18.10 | 4,269,700 | -0.38(-2.06%) |
Oct 04, 2018 | 18.54 | 18.71 | 18.25 | 18.48 | 4,527,717 | -0.05(-0.27%) |
Oct 03, 2018 | 18.89 | 18.94 | 18.48 | 18.53 | 5,764,472 | -0.40(-2.11%) |
Oct 02, 2018 | 18.97 | 19.22 | 18.78 | 18.93 | 4,794,716 | -0.06(-0.32%) |
Oct 01, 2018 | 19.41 | 19.49 | 18.95 | 18.99 | 4,287,973 | -0.37(-1.91%) |
Sep 28, 2018 | 19.37 | 19.77 | 19.33 | 19.36 | 5,990,400 | -0.02(-0.10%) |
Sep 27, 2018 | 19.25 | 19.69 | 19.25 | 19.38 | 4,886,829 | +0.21(+1.10%) |
Sep 26, 2018 | 19.38 | 19.45 | 19.17 | 19.17 | 3,828,008 | -0.13(-0.67%) |
Sep 25, 2018 | 19.48 | 19.68 | 19.21 | 19.30 | 3,716,251 | -0.19(-0.97%) |
Sep 24, 2018 | 19.93 | 19.93 | 19.25 | 19.49 | 3,613,967 | -0.40(-2.01%) |
Sep 21, 2018 | 19.90 | 20.14 | 19.87 | 19.89 | 5,617,400 | -0.02(-0.10%) |
Sep 20, 2018 | 19.98 | 20.12 | 19.83 | 19.91 | 2,623,252 | +0.02(+0.10%) |
Sep 19, 2018 | 19.73 | 19.98 | 19.68 | 19.89 | 2,506,266 | +0.15(+0.76%) |
Sep 18, 2018 | 19.56 | 19.83 | 19.33 | 19.74 | 3,348,773 | +0.10(+0.51%) |
Sep 17, 2018 | 19.12 | 19.83 | 19.11 | 19.64 | 4,105,420 | +0.46(+2.40%) |
Sep 14, 2018 | 19.23 | 19.34 | 19.07 | 19.18 | 3,168,300 | -0.04(-0.21%) |
Sep 13, 2018 | 19.04 | 19.39 | 19.01 | 19.22 | 2,527,637 | +0.25(+1.32%) |
Sep 12, 2018 | 19.06 | 19.14 | 18.87 | 18.97 | 2,641,937 | -0.07(-0.37%) |
Sep 11, 2018 | 18.96 | 19.15 | 18.91 | 19.04 | 2,674,621 | +0.02(+0.11%) |
Sep 10, 2018 | 18.87 | 19.13 | 18.78 | 19.02 | 4,067,746 | +0.22(+1.17%) |
Sep 07, 2018 | 18.94 | 19.16 | 18.75 | 18.80 | 4,528,000 | -0.16(-0.84%) |
Sep 06, 2018 | 19.12 | 19.19 | 18.94 | 18.96 | 3,823,070 | -0.11(-0.58%) |
Sep 05, 2018 | 19.26 | 19.45 | 18.82 | 19.07 | 7,853,284 | -0.15(-0.78%) |
Sep 04, 2018 | 19.12 | 19.39 | 19.06 | 19.22 | 5,060,382 | +0.14(+0.73%) |
Aug 31, 2018 | 19.08 | 19.08 | 19.08 | 0 | -0.08(-0.42%) | |
Aug 30, 2018 | 19.22 | 19.30 | 19.10 | 19.16 | 4,461,437 | -0.05(-0.26%) |
Aug 29, 2018 | 19.05 | 19.30 | 18.91 | 19.21 | 7,160,419 | +0.20(+1.05%) |
Aug 28, 2018 | 18.75 | 19.24 | 18.65 | 19.01 | 7,230,927 | +0.40(+2.15%) |
Aug 27, 2018 | 18.61 | 18.74 | 18.60 | 18.61 | 7,253,159 | -0.02(-0.11%) |
Aug 24, 2018 | 18.55 | 18.72 | 18.44 | 18.63 | 3,712,300 | -0.27(-1.43%) |
Aug 23, 2018 | 18.97 | 19.03 | 18.83 | 18.90 | 2,869,800 | -0.05(-0.26%) |
Aug 22, 2018 | 19.07 | 19.26 | 18.94 | 18.95 | 3,870,448 | -0.35(-1.81%) |
Aug 21, 2018 | 19.29 | 19.46 | 19.25 | 19.30 | 3,258,283 | +0.04(+0.21%) |
Aug 20, 2018 | 18.82 | 19.40 | 18.82 | 19.26 | 4,559,669 | +0.46(+2.45%) |
Aug 17, 2018 | 18.65 | 18.86 | 18.60 | 18.80 | 2,790,700 | +0.14(+0.75%) |
Aug 16, 2018 | 18.56 | 18.85 | 18.50 | 18.66 | 3,647,885 | +0.16(+0.86%) |
Aug 15, 2018 | 18.31 | 18.56 | 18.19 | 18.50 | 3,904,781 | +0.18(+0.98%) |
Aug 14, 2018 | 18.20 | 18.41 | 18.10 | 18.32 | 4,675,839 | +0.15(+0.83%) |
Aug 13, 2018 | 18.48 | 18.48 | 18.08 | 18.17 | 4,495,000 | -0.28(-1.52%) |
Aug 10, 2018 | 18.40 | 18.52 | 18.12 | 18.45 | 3,315,000 | -0.05(-0.27%) |
Aug 09, 2018 | 18.48 | 18.66 | 18.43 | 18.50 | 2,222,578 | +0.04(+0.22%) |
Aug 08, 2018 | 18.30 | 18.59 | 18.24 | 18.46 | 4,746,479 | +0.25(+1.37%) |
Aug 07, 2018 | 18.35 | 18.41 | 18.21 | 18.21 | 4,374,332 | -0.14(-0.76%) |
Aug 06, 2018 | 18.30 | 18.44 | 18.27 | 18.35 | 3,795,264 | +0.10(+0.55%) |
Aug 03, 2018 | 17.81 | 18.30 | 17.81 | 18.25 | 6,576,600 | +0.44(+2.47%) |
Aug 02, 2018 | 17.49 | 17.84 | 17.49 | 17.81 | 5,524,244 | +0.26(+1.48%) |
Aug 01, 2018 | 17.97 | 18.02 | 17.37 | 17.55 | 6,996,370 | -0.45(-2.50%) |
Jul 31, 2018 | 17.89 | 18.27 | 17.85 | 18.00 | 4,908,689 | +0.09(+0.50%) |
Jul 30, 2018 | 17.99 | 18.10 | 17.86 | 17.91 | 5,446,179 | -0.14(-0.78%) |
Jul 27, 2018 | 17.95 | 18.23 | 17.87 | 18.05 | 7,274,700 | +0.07(+0.39%) |
Jul 26, 2018 | 18.08 | 17.22 | 17.98 | 10,564,243 | +0.76(+4.41%) | |
Jul 25, 2018 | 17.86 | 17.88 | 17.15 | 17.22 | 13,683,351 | -0.57(-3.20%) |
Jul 24, 2018 | 19.71 | 19.77 | 17.76 | 17.79 | 21,082,100 | -2.02(-10.20%) |
Jul 23, 2018 | 19.77 | 20.10 | 19.51 | 19.81 | 5,489,536 | -0.03(-0.15%) |
Jul 20, 2018 | 19.84 | 19.93 | 19.67 | 19.84 | 5,192,128 | +0.01(+0.05%) |
Jul 19, 2018 | 19.93 | 19.99 | 19.71 | 19.83 | 3,585,510 | -0.14(-0.70%) |
Jul 18, 2018 | 19.76 | 20.11 | 19.61 | 19.97 | 5,402,176 | +0.45(+2.31%) |
Jul 17, 2018 | 19.35 | 19.73 | 19.31 | 19.52 | 3,385,668 | +0.12(+0.62%) |
Jul 16, 2018 | 19.39 | 19.55 | 19.34 | 19.40 | 2,872,941 | +0.12(+0.62%) |
Jul 13, 2018 | 19.05 | 19.41 | 19.05 | 19.28 | 2,965,969 | +0.13(+0.68%) |
Jul 12, 2018 | 19.49 | 19.55 | 19.02 | 19.15 | 4,936,776 | -0.14(-0.73%) |
Jul 11, 2018 | 19.44 | 19.49 | 18.96 | 19.29 | 5,162,074 | -0.21(-1.08%) |
Jul 10, 2018 | 19.55 | 19.63 | 19.37 | 19.50 | 2,962,521 | -0.14(-0.71%) |
Jul 09, 2018 | 19.49 | 19.74 | 19.38 | 19.64 | 3,378,717 | +0.19(+0.98%) |
Jul 06, 2018 | 19.54 | 19.20 | 19.45 | 2,780,411 | +0.17(+0.88%) | |
Jul 05, 2018 | 19.17 | 19.31 | 19.09 | 19.28 | 2,650,411 | +0.16(+0.84%) |
Jul 03, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.02(+0.10%) | |
Jul 02, 2018 | 18.85 | 19.16 | 18.79 | 19.10 | 3,041,408 | +0.12(+0.63%) |
Jun 29, 2018 | 18.96 | 19.20 | 18.89 | 18.98 | 5,608,945 | +0.12(+0.64%) |
Jun 28, 2018 | 18.93 | 18.99 | 18.71 | 18.86 | 4,062,894 | -0.06(-0.32%) |
Jun 27, 2018 | 18.74 | 18.95 | 18.57 | 18.92 | 6,929,329 | +0.17(+0.91%) |
Jun 26, 2018 | 18.83 | 18.92 | 18.66 | 18.75 | 3,696,150 | -0.04(-0.21%) |
Jun 25, 2018 | 18.89 | 19.09 | 18.70 | 18.79 | 3,580,446 | -0.19(-1.00%) |
Jun 22, 2018 | 19.18 | 19.48 | 18.95 | 18.98 | 6,332,443 | -0.29(-1.50%) |
Jun 21, 2018 | 19.05 | 19.43 | 19.01 | 19.27 | 4,453,988 | +0.25(+1.31%) |
Jun 20, 2018 | 19.00 | 19.14 | 18.90 | 19.02 | 2,411,612 | +0.05(+0.26%) |
Jun 19, 2018 | 19.09 | 19.17 | 18.91 | 18.97 | 3,239,886 | -0.21(-1.09%) |
Jun 18, 2018 | 19.05 | 19.26 | 18.89 | 19.18 | 3,172,603 | -0.01(-0.05%) |
Jun 15, 2018 | 19.23 | 19.04 | 19.19 | 5,105,012 | +0.15(+0.79%) | |
Jun 14, 2018 | 19.02 | 19.16 | 18.90 | 19.04 | 3,798,242 | +0.05(+0.26%) |
Jun 13, 2018 | 18.93 | 19.15 | 18.79 | 18.99 | 4,710,814 | +0.05(+0.26%) |
Jun 12, 2018 | 19.11 | 19.11 | 18.71 | 18.94 | 6,691,239 | -0.14(-0.73%) |
Jun 11, 2018 | 18.87 | 19.35 | 18.87 | 19.08 | 4,355,154 | +0.24(+1.27%) |
Jun 08, 2018 | 18.74 | 18.85 | 18.63 | 18.84 | 4,006,410 | +0.07(+0.37%) |
Jun 07, 2018 | 18.81 | 18.98 | 18.73 | 18.77 | 4,292,470 | +0.00(+0.00%) |
Jun 06, 2018 | 18.65 | 18.84 | 18.56 | 18.77 | 6,203,686 | -0.09(-0.48%) |
Jun 05, 2018 | 19.03 | 19.14 | 18.82 | 18.86 | 3,477,977 | -0.25(-1.31%) |
Jun 04, 2018 | 18.87 | 19.16 | 18.86 | 19.11 | 4,890,889 | +0.34(+1.81%) |
Jun 01, 2018 | 19.06 | 19.12 | 18.75 | 18.77 | 4,933,767 | -0.12(-0.64%) |
May 31, 2018 | 19.00 | 19.20 | 18.84 | 18.89 | 3,852,261 | -0.09(-0.47%) |
May 30, 2018 | 19.25 | 19.33 | 18.83 | 18.98 | 4,698,882 | -0.22(-1.15%) |
May 29, 2018 | 19.27 | 19.50 | 19.01 | 19.20 | 4,731,906 | -0.21(-1.08%) |
May 25, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.37(+1.94%) | |
May 24, 2018 | 18.69 | 19.08 | 18.53 | 19.04 | 5,380,583 | +0.37(+1.98%) |
May 23, 2018 | 18.90 | 18.92 | 18.59 | 18.67 | 3,042,527 | -0.22(-1.16%) |
May 22, 2018 | 19.22 | 19.38 | 18.85 | 18.89 | 2,868,013 | -0.29(-1.51%) |
May 21, 2018 | 19.17 | 19.35 | 19.11 | 19.18 | 8,507,228 | +0.14(+0.74%) |
May 18, 2018 | 19.27 | 19.34 | 19.03 | 19.04 | 4,413,681 | -0.28(-1.45%) |
May 17, 2018 | 19.47 | 19.59 | 19.32 | 19.32 | 2,883,403 | -0.15(-0.77%) |
May 16, 2018 | 19.05 | 19.76 | 18.97 | 19.47 | 6,058,872 | +0.46(+2.42%) |
May 15, 2018 | 18.76 | 19.15 | 18.66 | 19.01 | 3,484,753 | +0.14(+0.74%) |
May 14, 2018 | 18.99 | 19.15 | 18.78 | 18.87 | 5,044,988 | -0.11(-0.58%) |
May 11, 2018 | 18.81 | 19.01 | 18.76 | 18.98 | 4,357,200 | +0.17(+0.90%) |
May 10, 2018 | 18.74 | 18.93 | 18.68 | 18.81 | 3,217,857 | +0.10(+0.53%) |
May 09, 2018 | 19.22 | 19.23 | 18.71 | 18.71 | 5,098,717 | -0.54(-2.81%) |
May 08, 2018 | 19.22 | 19.55 | 19.15 | 19.25 | 3,908,573 | +0.00(+0.00%) |
May 07, 2018 | 19.38 | 19.44 | 19.08 | 19.25 | 3,448,825 | -0.11(-0.57%) |
May 04, 2018 | 19.15 | 19.47 | 19.02 | 19.36 | 2,823,085 | +0.15(+0.78%) |
May 03, 2018 | 19.32 | 19.36 | 19.06 | 19.21 | 2,935,039 | -0.13(-0.67%) |
May 02, 2018 | 19.43 | 19.75 | 19.30 | 19.34 | 3,818,730 | -0.10(-0.51%) |
May 01, 2018 | 19.16 | 19.49 | 19.00 | 19.44 | 5,229,840 | +0.25(+1.30%) |
Apr 30, 2018 | 19.13 | 19.34 | 18.89 | 19.19 | 5,788,162 | -0.09(-0.47%) |
Apr 27, 2018 | 19.19 | 19.36 | 19.05 | 19.28 | 2,913,929 | +0.11(+0.57%) |
Apr 26, 2018 | 18.97 | 19.21 | 18.57 | 19.17 | 8,163,626 | +0.00(+0.00%) |
Apr 25, 2018 | 19.47 | 19.47 | 18.84 | 19.17 | 7,243,658 | -0.36(-1.84%) |
Apr 24, 2018 | 19.57 | 20.03 | 19.29 | 19.53 | 5,277,475 | -0.38(-1.91%) |
Apr 23, 2018 | 19.92 | 20.14 | 19.67 | 19.91 | 5,916,326 | +0.05(+0.25%) |
Apr 20, 2018 | 19.69 | 19.93 | 19.66 | 19.86 | 4,725,309 | +0.20(+1.02%) |
Apr 19, 2018 | 19.95 | 20.00 | 19.50 | 19.66 | 3,549,634 | -0.31(-1.55%) |
Apr 18, 2018 | 19.99 | 20.25 | 19.81 | 19.97 | 4,515,244 | +0.16(+0.81%) |
Apr 17, 2018 | 19.91 | 20.06 | 19.65 | 19.81 | 3,251,598 | +0.04(+0.20%) |
Apr 16, 2018 | 19.60 | 20.10 | 19.60 | 19.77 | 3,977,902 | +0.26(+1.33%) |
Apr 13, 2018 | 19.70 | 19.84 | 19.43 | 19.51 | 3,847,037 | -0.04(-0.20%) |
Apr 12, 2018 | 19.34 | 19.72 | 19.29 | 19.55 | 5,766,429 | +0.22(+1.14%) |
Apr 11, 2018 | 19.45 | 19.50 | 19.17 | 19.33 | 7,410,199 | -0.03(-0.15%) |
Apr 10, 2018 | 19.66 | 19.73 | 19.28 | 19.36 | 6,103,952 | -0.12(-0.62%) |
Apr 09, 2018 | 20.04 | 20.34 | 19.48 | 19.48 | 7,399,183 | -0.47(-2.36%) |
Apr 06, 2018 | 20.39 | 20.60 | 19.75 | 19.95 | 5,738,460 | -0.69(-3.34%) |
Apr 05, 2018 | 20.65 | 20.82 | 20.45 | 20.64 | 5,330,575 | +0.16(+0.78%) |
Apr 04, 2018 | 19.93 | 20.52 | 19.91 | 20.48 | 5,640,492 | +0.33(+1.64%) |
Apr 03, 2018 | 19.79 | 20.18 | 19.68 | 20.15 | 9,274,549 | +0.42(+2.13%) |
Apr 02, 2018 | 20.32 | 20.33 | 19.50 | 19.73 | 4,147,024 | -0.59(-2.90%) |
Mar 29, 2018 | 20.32 | 20.32 | 20.32 | 0 | +0.15(+0.74%) | |
Mar 28, 2018 | 19.94 | 20.30 | 19.80 | 20.17 | 8,120,997 | +0.22(+1.10%) |
Mar 27, 2018 | 20.45 | 20.48 | 19.90 | 19.95 | 9,143,286 | -0.53(-2.59%) |
Mar 26, 2018 | 21.21 | 21.21 | 20.24 | 20.48 | 7,110,646 | -0.36(-1.73%) |
Mar 23, 2018 | 21.23 | 21.41 | 20.80 | 20.84 | 5,208,886 | -0.43(-2.02%) |
Mar 22, 2018 | 21.58 | 21.87 | 21.27 | 21.27 | 7,136,884 | -0.51(-2.34%) |
Mar 21, 2018 | 22.06 | 22.12 | 21.63 | 21.78 | 4,257,272 | -0.52(-2.33%) |
Mar 20, 2018 | 22.28 | 22.39 | 22.20 | 22.30 | 2,603,415 | +0.13(+0.59%) |
Mar 19, 2018 | 22.37 | 22.55 | 22.09 | 22.17 | 3,846,032 | -0.42(-1.86%) |
Mar 16, 2018 | 22.48 | 22.80 | 22.31 | 22.59 | 6,741,716 | +0.33(+1.48%) |
Mar 15, 2018 | 22.34 | 22.51 | 22.10 | 22.26 | 2,682,026 | -0.08(-0.36%) |
Mar 14, 2018 | 22.37 | 22.64 | 22.10 | 22.34 | 3,988,439 | -0.01(-0.04%) |
Mar 13, 2018 | 22.24 | 22.69 | 22.19 | 22.35 | 4,617,962 | +0.31(+1.41%) |
Mar 12, 2018 | 22.08 | 22.21 | 21.91 | 22.04 | 4,622,352 | +0.04(+0.18%) |
Mar 09, 2018 | 21.75 | 22.09 | 21.70 | 22.00 | 3,102,580 | +0.29(+1.34%) |
Mar 08, 2018 | 21.60 | 22.00 | 21.56 | 21.71 | 3,724,610 | +0.21(+0.98%) |
Mar 07, 2018 | 21.67 | 21.50 | 2,782,811 | +0.06(+0.28%) | ||
Mar 06, 2018 | 21.31 | 21.45 | 21.05 | 21.44 | 3,295,616 | +0.17(+0.80%) |
Mar 05, 2018 | 21.55 | 21.55 | 21.07 | 21.27 | 3,350,056 | -0.02(-0.09%) |
Mar 02, 2018 | 20.92 | 21.34 | 20.84 | 21.29 | 3,293,908 | +0.21(+1.00%) |
Mar 01, 2018 | 21.05 | 21.49 | 20.94 | 21.08 | 2,394,726 | +0.03(+0.14%) |
Feb 28, 2018 | 21.41 | 21.49 | 21.01 | 21.05 | 4,227,269 | -0.30(-1.41%) |
Feb 27, 2018 | 21.79 | 21.92 | 21.33 | 21.35 | 3,080,343 | -0.38(-1.75%) |
Feb 26, 2018 | 21.46 | 22.06 | 21.35 | 21.73 | 5,643,033 | +0.41(+1.92%) |
Feb 23, 2018 | 20.90 | 21.38 | 20.72 | 21.32 | 3,138,187 | +0.47(+2.25%) |
Feb 22, 2018 | 20.85 | 4,645,528 | +0.11(+0.53%) | |||
Feb 21, 2018 | 20.07 | 20.85 | 20.01 | 20.74 | 4,886,196 | +0.72(+3.60%) |
Feb 20, 2018 | 20.20 | 20.32 | 19.91 | 20.02 | 3,276,285 | -0.28(-1.38%) |
Feb 16, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 20.45 | 20.09 | 20.30 | 2,432,638 | +0.16(+0.79%) | |
Feb 14, 2018 | 19.95 | 20.33 | 19.81 | 20.14 | 2,894,671 | +0.18(+0.90%) |
Feb 13, 2018 | 19.96 | 5,556,600 | +0.09(+0.45%) | |||
Feb 12, 2018 | 20.11 | 20.11 | 19.64 | 19.87 | 6,753,822 | -0.02(-0.10%) |
Feb 09, 2018 | 20.00 | 20.11 | 19.23 | 19.89 | 5,875,094 | +0.06(+0.30%) |
Feb 08, 2018 | 20.40 | 20.41 | 19.82 | 19.83 | 3,716,845 | -0.56(-2.72%) |
Feb 07, 2018 | 20.34 | 20.34 | 20.23 | 20.39 | 4,987,500 | +0.04(+0.17%) |
Feb 06, 2018 | 19.64 | 20.63 | 19.45 | 20.35 | 6,304,236 | +0.34(+1.67%) |
Feb 05, 2018 | 20.20 | 20.50 | 19.83 | 20.02 | 6,607,249 | -0.31(-1.55%) |
Feb 02, 2018 | 20.87 | 20.98 | 20.29 | 20.33 | 4,036,786 | -0.61(-2.91%) |
Feb 01, 2018 | 20.87 | 21.13 | 20.72 | 20.94 | 4,959,227 | +0.08(+0.38%) |
Jan 31, 2018 | 20.87 | 21.20 | 20.72 | 20.86 | 5,326,907 | +0.21(+1.02%) |
Jan 30, 2018 | 20.39 | 21.03 | 20.36 | 20.65 | 4,956,621 | +0.37(+1.82%) |
Jan 29, 2018 | 20.41 | 20.56 | 20.19 | 20.28 | 4,544,338 | -0.22(-1.07%) |
Jan 26, 2018 | 20.79 | 20.79 | 20.11 | 20.50 | 9,839,297 | -0.19(-0.92%) |
Jan 25, 2018 | 21.86 | 22.63 | 20.50 | 20.69 | 14,993,100 | -1.36(-6.17%) |
Jan 24, 2018 | 21.63 | 22.33 | 21.40 | 22.05 | 9,592,586 | -0.48(-2.13%) |
Jan 23, 2018 | 22.61 | 22.61 | 22.27 | 22.53 | 2,951,629 | -0.06(-0.27%) |
Jan 22, 2018 | 22.47 | 22.60 | 22.30 | 22.59 | 3,126,940 | +0.02(+0.09%) |
Jan 19, 2018 | 22.55 | 22.66 | 22.40 | 22.57 | 3,154,867 | +0.09(+0.40%) |
Jan 18, 2018 | 22.51 | 22.64 | 22.40 | 22.48 | 2,422,062 | +0.03(+0.13%) |
Jan 17, 2018 | 22.59 | 22.89 | 22.43 | 22.45 | 2,891,988 | +0.15(+0.67%) |
Jan 16, 2018 | 23.00 | 23.07 | 22.27 | 22.30 | 3,788,575 | -0.63(-2.75%) |
Jan 12, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.59(+2.64%) | |
Jan 11, 2018 | 22.13 | 22.71 | 21.81 | 22.34 | 6,444,338 | +0.75(+3.47%) |
Jan 10, 2018 | 21.42 | 21.59 | 6,218,942 | +0.12(+0.56%) | ||
Jan 09, 2018 | 20.61 | 21.50 | 20.61 | 21.47 | 6,086,752 | +0.19(+0.89%) |
Jan 08, 2018 | 21.46 | 21.46 | 21.15 | 21.28 | 3,947,405 | -0.10(-0.47%) |
Jan 05, 2018 | 21.75 | 21.75 | 21.33 | 21.38 | 4,837,468 | -0.31(-1.43%) |
Jan 04, 2018 | 21.65 | 21.84 | 21.28 | 21.69 | 5,247,571 | +0.10(+0.46%) |
Jan 03, 2018 | 22.32 | 22.32 | 21.57 | 21.59 | 5,206,464 | -0.79(-3.53%) |
Jan 02, 2018 | 22.37 | 22.49 | 22.19 | 22.38 | 3,414,649 | +0.04(+0.18%) |
Dec 29, 2017 | 22.34 | 22.34 | 22.34 | 0 | -0.20(-0.89%) | |
Dec 28, 2017 | 22.52 | 22.59 | 22.42 | 22.54 | 2,817,851 | +0.04(+0.18%) |
Dec 27, 2017 | 22.62 | 22.64 | 22.45 | 22.50 | 2,085,006 | -0.08(-0.35%) |
Dec 26, 2017 | 22.41 | 22.74 | 22.38 | 22.58 | 4,217,203 | +0.14(+0.62%) |
Dec 22, 2017 | 22.49 | 22.61 | 22.38 | 22.44 | 2,912,618 | +0.01(+0.04%) |
Dec 21, 2017 | 22.05 | 22.73 | 22.00 | 22.43 | 5,443,256 | +0.47(+2.14%) |
Dec 20, 2017 | 21.61 | 22.05 | 21.47 | 21.96 | 3,630,837 | +0.37(+1.71%) |
Dec 19, 2017 | 21.91 | 21.95 | 21.57 | 21.59 | 3,651,658 | -0.23(-1.05%) |
Dec 18, 2017 | 21.35 | 21.85 | 21.35 | 21.82 | 4,868,466 | +0.53(+2.49%) |
Dec 15, 2017 | 21.20 | 21.52 | 21.19 | 21.29 | 7,721,214 | +0.11(+0.52%) |
Dec 14, 2017 | 21.68 | 21.81 | 21.13 | 21.18 | 5,515,183 | -0.31(-1.44%) |
Dec 13, 2017 | 21.62 | 21.69 | 21.18 | 21.49 | 6,292,946 | -0.10(-0.46%) |
Dec 12, 2017 | 22.50 | 22.57 | 21.58 | 21.59 | 8,478,219 | -0.60(-2.70%) |
Dec 11, 2017 | 22.08 | 22.27 | 21.91 | 22.19 | 3,725,184 | +0.11(+0.50%) |
Dec 08, 2017 | 22.03 | 22.25 | 22.00 | 22.08 | 3,348,704 | +0.21(+0.96%) |
Dec 07, 2017 | 21.59 | 22.05 | 21.43 | 21.87 | 2,748,104 | +0.25(+1.16%) |
Dec 06, 2017 | 21.59 | 21.83 | 21.48 | 21.62 | 2,843,992 | -0.04(-0.18%) |
Dec 05, 2017 | 21.96 | 21.96 | 21.59 | 21.66 | 6,513,387 | -0.31(-1.41%) |
Dec 04, 2017 | 21.71 | 22.36 | 21.63 | 21.97 | 8,322,777 | +0.66(+3.10%) |