Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.40 | 19.42 | 18.74 | 19.22 | 22,931,124 | +0.12(+0.61%) |
Nov 29, 2018 | 19.46 | 19.46 | 18.94 | 19.10 | 20,507,064 | -0.48(-2.43%) |
Nov 28, 2018 | 19.05 | 19.59 | 18.89 | 19.58 | 10,599,599 | +0.59(+3.08%) |
Nov 27, 2018 | 18.91 | 19.02 | 18.78 | 18.99 | 12,174,905 | -0.07(-0.35%) |
Nov 26, 2018 | 19.09 | 19.15 | 18.79 | 19.06 | 12,099,674 | +0.25(+1.33%) |
Nov 23, 2018 | 18.71 | 19.02 | 18.61 | 18.81 | 4,677,818 | -0.13(-0.66%) |
Nov 21, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.04(+0.22%) | |
Nov 20, 2018 | 19.28 | 19.32 | 18.78 | 18.89 | 12,908,409 | -0.79(-3.99%) |
Nov 19, 2018 | 20.13 | 20.20 | 19.48 | 19.68 | 11,849,911 | -0.51(-2.52%) |
Nov 16, 2018 | 20.05 | 20.36 | 20.02 | 20.19 | 10,377,721 | -0.01(-0.04%) |
Nov 15, 2018 | 19.68 | 20.41 | 19.57 | 20.20 | 12,665,320 | +0.37(+1.85%) |
Nov 14, 2018 | 20.27 | 20.41 | 19.80 | 19.83 | 11,906,369 | -0.18(-0.92%) |
Nov 13, 2018 | 20.05 | 20.33 | 19.87 | 20.01 | 9,358,703 | -0.03(-0.17%) |
Nov 12, 2018 | 20.70 | 20.77 | 20.01 | 20.05 | 9,236,406 | -0.84(-4.04%) |
Nov 09, 2018 | 21.19 | 21.30 | 20.69 | 20.89 | 8,527,296 | -0.42(-1.96%) |
Nov 08, 2018 | 21.24 | 21.49 | 21.20 | 21.31 | 9,029,822 | +0.03(+0.12%) |
Nov 07, 2018 | 20.96 | 21.32 | 20.61 | 21.28 | 9,650,800 | +0.49(+2.37%) |
Nov 06, 2018 | 20.55 | 20.79 | 20.50 | 20.79 | 7,712,004 | +0.20(+0.97%) |
Nov 05, 2018 | 20.58 | 20.70 | 20.41 | 20.59 | 8,375,013 | +0.01(+0.04%) |
Nov 02, 2018 | 20.36 | 20.75 | 20.31 | 20.58 | 14,111,479 | +0.12(+0.57%) |
Nov 01, 2018 | 20.26 | 20.47 | 20.04 | 20.46 | 8,809,293 | +0.29(+1.45%) |
Oct 31, 2018 | 19.92 | 20.36 | 19.87 | 20.17 | 11,945,001 | +0.39(+1.99%) |
Oct 30, 2018 | 19.28 | 19.80 | 19.20 | 19.78 | 11,297,584 | +0.54(+2.82%) |
Oct 29, 2018 | 19.62 | 19.82 | 18.97 | 19.24 | 11,843,921 | -0.09(-0.48%) |
Oct 26, 2018 | 19.48 | 19.75 | 19.09 | 19.33 | 14,802,201 | -0.55(-2.77%) |
Oct 25, 2018 | 19.45 | 20.11 | 19.45 | 19.88 | 13,394,106 | +0.61(+3.17%) |
Oct 24, 2018 | 20.03 | 20.09 | 19.24 | 19.27 | 13,640,499 | -0.74(-3.68%) |
Oct 23, 2018 | 19.73 | 20.16 | 19.44 | 20.01 | 11,514,337 | -0.14(-0.70%) |
Oct 22, 2018 | 20.06 | 20.41 | 20.01 | 20.15 | 12,486,609 | +0.23(+1.13%) |
Oct 19, 2018 | 19.95 | 20.26 | 19.76 | 19.92 | 14,153,123 | +0.06(+0.29%) |
Oct 18, 2018 | 19.90 | 20.13 | 19.67 | 19.86 | 8,622,695 | -0.08(-0.42%) |
Oct 17, 2018 | 20.08 | 20.16 | 19.71 | 19.95 | 9,380,974 | -0.08(-0.38%) |
Oct 16, 2018 | 19.86 | 20.04 | 19.69 | 20.02 | 9,694,721 | +0.33(+1.70%) |
Oct 15, 2018 | 19.74 | 19.93 | 19.67 | 19.69 | 10,899,175 | -0.09(-0.46%) |
Oct 12, 2018 | 19.60 | 19.85 | 19.45 | 19.78 | 14,700,604 | +0.55(+2.87%) |
Oct 11, 2018 | 20.11 | 20.17 | 19.09 | 19.23 | 21,527,340 | -1.04(-5.15%) |
Oct 10, 2018 | 20.73 | 20.89 | 20.24 | 20.27 | 17,028,736 | -0.59(-2.84%) |
Oct 09, 2018 | 20.78 | 20.99 | 20.68 | 20.87 | 11,518,611 | -0.03(-0.16%) |
Oct 08, 2018 | 21.05 | 21.18 | 20.84 | 20.90 | 13,785,987 | -0.28(-1.30%) |
Oct 05, 2018 | 21.95 | 22.09 | 21.07 | 21.18 | 18,766,800 | -0.90(-4.09%) |
Oct 04, 2018 | 22.47 | 22.63 | 21.91 | 22.08 | 15,503,117 | +0.30(+1.38%) |
Oct 03, 2018 | 21.89 | 22.01 | 21.70 | 21.78 | 10,428,380 | -0.02(-0.08%) |
Oct 02, 2018 | 21.39 | 21.85 | 21.39 | 21.79 | 17,208,086 | +0.40(+1.87%) |
Oct 01, 2018 | 21.56 | 21.71 | 21.33 | 21.39 | 10,259,041 | -0.14(-0.66%) |
Sep 28, 2018 | 21.34 | 21.63 | 21.29 | 21.53 | 10,978,813 | +0.12(+0.55%) |
Sep 27, 2018 | 21.74 | 21.74 | 21.38 | 21.42 | 9,491,448 | -0.28(-1.31%) |
Sep 26, 2018 | 21.48 | 21.91 | 21.48 | 21.70 | 12,406,940 | +0.34(+1.60%) |
Sep 25, 2018 | 21.61 | 21.68 | 21.33 | 21.36 | 7,549,076 | -0.26(-1.20%) |
Sep 24, 2018 | 21.50 | 21.68 | 21.49 | 21.62 | 11,540,464 | +0.03(+0.16%) |
Sep 21, 2018 | 21.55 | 21.84 | 21.50 | 21.58 | 26,226,180 | +0.12(+0.55%) |
Sep 20, 2018 | 21.26 | 21.54 | 21.23 | 21.47 | 12,129,782 | +0.36(+1.70%) |
Sep 19, 2018 | 21.02 | 21.17 | 20.93 | 21.11 | 8,537,324 | +0.08(+0.40%) |
Sep 18, 2018 | 20.87 | 21.12 | 20.86 | 21.02 | 9,091,667 | +0.13(+0.60%) |
Sep 17, 2018 | 20.92 | 21.10 | 20.87 | 20.90 | 7,105,135 | -0.03(-0.12%) |
Sep 14, 2018 | 20.90 | 21.02 | 20.85 | 20.92 | 6,593,462 | +0.03(+0.12%) |
Sep 13, 2018 | 20.65 | 20.97 | 20.62 | 20.90 | 8,123,269 | +0.34(+1.67%) |
Sep 12, 2018 | 20.56 | 20.63 | 20.40 | 20.56 | 8,317,582 | -0.07(-0.32%) |
Sep 11, 2018 | 20.43 | 20.73 | 20.34 | 20.62 | 16,416,606 | +0.14(+0.69%) |
Sep 10, 2018 | 20.59 | 20.68 | 20.42 | 20.48 | 13,943,211 | -0.05(-0.24%) |
Sep 07, 2018 | 20.57 | 20.74 | 20.49 | 20.53 | 17,328,066 | +0.02(+0.12%) |
Sep 06, 2018 | 20.53 | 20.71 | 20.47 | 20.51 | 9,250,563 | +0.00(+0.00%) |
Sep 05, 2018 | 20.63 | 20.71 | 20.34 | 20.51 | 15,339,546 | -0.11(-0.52%) |
Sep 04, 2018 | 20.38 | 20.67 | 20.26 | 20.62 | 10,718,971 | +0.13(+0.65%) |
Aug 31, 2018 | 20.48 | 20.48 | 20.48 | 0 | -0.07(-0.32%) | |
Aug 30, 2018 | 20.81 | 20.99 | 20.52 | 20.55 | 11,562,601 | -0.29(-1.40%) |
Aug 29, 2018 | 20.40 | 21.01 | 20.37 | 20.84 | 13,498,483 | +0.49(+2.41%) |
Aug 28, 2018 | 20.31 | 20.43 | 20.20 | 20.35 | 6,762,567 | +0.13(+0.66%) |
Aug 27, 2018 | 20.27 | 20.41 | 20.17 | 20.22 | 7,942,942 | +0.15(+0.75%) |
Aug 24, 2018 | 19.94 | 20.25 | 19.68 | 20.07 | 15,474,105 | -0.40(-1.95%) |
Aug 23, 2018 | 20.36 | 20.53 | 20.34 | 20.47 | 9,816,569 | +0.12(+0.57%) |
Aug 22, 2018 | 20.32 | 20.47 | 20.15 | 20.35 | 6,346,793 | +0.00(+0.00%) |
Aug 21, 2018 | 20.44 | 20.54 | 20.23 | 20.35 | 9,842,266 | -0.04(-0.20%) |
Aug 20, 2018 | 20.39 | 20.61 | 20.32 | 20.39 | 7,323,900 | +0.00(+0.00%) |
Aug 17, 2018 | 20.01 | 20.46 | 20.00 | 20.39 | 9,055,344 | +0.33(+1.66%) |
Aug 16, 2018 | 20.09 | 20.18 | 19.99 | 20.06 | 7,372,104 | +0.09(+0.46%) |
Aug 15, 2018 | 19.87 | 20.02 | 19.84 | 19.97 | 7,604,376 | -0.10(-0.50%) |
Aug 14, 2018 | 19.88 | 20.15 | 19.88 | 20.07 | 6,103,356 | +0.29(+1.47%) |
Aug 13, 2018 | 19.98 | 20.08 | 19.77 | 19.78 | 5,573,861 | -0.16(-0.79%) |
Aug 10, 2018 | 19.87 | 20.02 | 19.87 | 19.93 | 6,421,528 | -0.07(-0.37%) |
Aug 09, 2018 | 20.05 | 20.21 | 19.98 | 20.01 | 5,821,223 | -0.05(-0.25%) |
Aug 08, 2018 | 19.93 | 20.15 | 19.88 | 20.06 | 6,700,792 | +0.12(+0.63%) |
Aug 07, 2018 | 19.80 | 20.01 | 19.78 | 19.93 | 7,596,021 | +0.21(+1.05%) |
Aug 06, 2018 | 19.34 | 19.80 | 19.34 | 19.73 | 6,799,304 | +0.33(+1.71%) |
Aug 03, 2018 | 19.33 | 19.51 | 19.29 | 19.39 | 6,129,083 | +0.11(+0.56%) |
Aug 02, 2018 | 19.02 | 19.33 | 19.02 | 19.29 | 6,323,477 | +0.17(+0.87%) |
Aug 01, 2018 | 19.23 | 19.36 | 19.08 | 19.12 | 5,228,516 | -0.06(-0.30%) |
Jul 31, 2018 | 19.21 | 19.29 | 19.15 | 19.18 | 7,332,365 | -0.02(-0.09%) |
Jul 30, 2018 | 19.32 | 19.44 | 19.09 | 19.19 | 5,136,840 | -0.11(-0.56%) |
Jul 27, 2018 | 19.49 | 19.56 | 19.20 | 19.30 | 5,707,263 | -0.18(-0.94%) |
Jul 26, 2018 | 19.29 | 19.65 | 19.29 | 19.49 | 7,765,173 | +0.13(+0.69%) |
Jul 25, 2018 | 19.04 | 19.37 | 19.04 | 19.35 | 7,089,813 | +0.25(+1.31%) |
Jul 24, 2018 | 19.32 | 19.49 | 19.03 | 19.10 | 8,655,699 | -0.04(-0.22%) |
Jul 23, 2018 | 19.00 | 19.24 | 18.83 | 19.14 | 6,735,032 | +0.08(+0.44%) |
Jul 20, 2018 | 19.27 | 19.27 | 19.02 | 19.06 | 8,329,002 | -0.21(-1.08%) |
Jul 19, 2018 | 19.44 | 19.55 | 19.25 | 19.27 | 7,288,716 | -0.28(-1.44%) |
Jul 18, 2018 | 19.61 | 19.67 | 19.38 | 19.55 | 7,783,370 | -0.05(-0.25%) |
Jul 17, 2018 | 19.43 | 19.71 | 19.43 | 19.60 | 4,927,849 | +0.02(+0.08%) |
Jul 16, 2018 | 19.68 | 19.73 | 19.53 | 19.58 | 4,558,398 | -0.12(-0.59%) |
Jul 13, 2018 | 19.37 | 19.75 | 19.36 | 19.70 | 6,232,063 | +0.15(+0.77%) |
Jul 12, 2018 | 19.34 | 19.62 | 19.29 | 19.55 | 7,636,552 | +0.39(+2.04%) |
Jul 11, 2018 | 19.65 | 19.70 | 19.15 | 19.16 | 8,221,903 | -0.67(-3.39%) |
Jul 10, 2018 | 19.41 | 19.92 | 19.41 | 19.83 | 12,612,318 | +0.42(+2.14%) |
Jul 09, 2018 | 19.23 | 19.48 | 19.12 | 19.42 | 8,491,021 | +0.30(+1.56%) |
Jul 06, 2018 | 18.93 | 19.29 | 18.78 | 19.12 | 6,468,797 | +0.22(+1.14%) |
Jul 05, 2018 | 18.96 | 19.03 | 18.65 | 18.90 | 8,591,530 | +0.13(+0.71%) |
Jul 03, 2018 | 18.77 | 18.77 | 18.77 | 0 | -0.22(-1.18%) | |
Jul 02, 2018 | 18.73 | 18.99 | 18.60 | 18.99 | 7,047,454 | +0.14(+0.75%) |
Jun 29, 2018 | 18.95 | 19.15 | 18.84 | 18.85 | 9,129,427 | +0.02(+0.09%) |
Jun 28, 2018 | 18.97 | 18.99 | 18.57 | 18.84 | 11,795,122 | -0.12(-0.61%) |
Jun 27, 2018 | 19.09 | 19.25 | 18.95 | 18.95 | 9,051,202 | -0.20(-1.04%) |
Jun 26, 2018 | 19.22 | 19.30 | 19.10 | 19.15 | 8,259,687 | -0.03(-0.17%) |
Jun 25, 2018 | 19.63 | 19.74 | 19.06 | 19.19 | 10,572,933 | -0.59(-2.98%) |
Jun 22, 2018 | 19.65 | 19.86 | 19.60 | 19.78 | 18,185,700 | +0.25(+1.28%) |
Jun 21, 2018 | 19.56 | 19.63 | 19.37 | 19.53 | 10,725,187 | +0.17(+0.86%) |
Jun 20, 2018 | 19.61 | 19.68 | 19.36 | 19.36 | 8,199,133 | -0.18(-0.94%) |
Jun 19, 2018 | 19.37 | 19.58 | 19.24 | 19.54 | 10,657,408 | -0.11(-0.55%) |
Jun 18, 2018 | 19.42 | 19.73 | 19.36 | 19.65 | 6,684,491 | +0.05(+0.25%) |
Jun 15, 2018 | 19.78 | 19.78 | 19.60 | 15,672,717 | -0.17(-0.88%) | |
Jun 14, 2018 | 19.63 | 19.93 | 19.63 | 19.78 | 9,920,212 | +0.22(+1.10%) |
Jun 13, 2018 | 19.63 | 19.73 | 19.56 | 19.56 | 9,715,959 | -0.07(-0.34%) |
Jun 12, 2018 | 19.93 | 19.93 | 19.57 | 19.63 | 7,327,271 | -0.21(-1.05%) |
Jun 11, 2018 | 19.56 | 19.99 | 19.54 | 19.83 | 11,073,807 | +0.25(+1.27%) |
Jun 08, 2018 | 19.33 | 19.62 | 19.33 | 19.59 | 8,205,796 | +0.13(+0.68%) |
Jun 07, 2018 | 19.44 | 19.58 | 19.31 | 19.45 | 11,248,452 | +0.03(+0.17%) |
Jun 06, 2018 | 19.42 | 12,261,440 | +0.07(+0.38%) | |||
Jun 05, 2018 | 18.87 | 19.41 | 18.82 | 19.35 | 17,283,514 | +0.56(+2.99%) |
Jun 04, 2018 | 18.75 | 18.86 | 18.67 | 18.79 | 9,894,099 | +0.05(+0.26%) |
Jun 01, 2018 | 18.29 | 18.76 | 18.27 | 18.74 | 11,173,461 | +0.54(+2.95%) |
May 31, 2018 | 18.27 | 18.44 | 18.14 | 18.20 | 18,378,422 | -0.11(-0.59%) |
May 30, 2018 | 18.50 | 18.57 | 17.38 | 18.31 | 22,009,330 | +0.71(+4.04%) |
May 29, 2018 | 17.96 | 17.99 | 17.51 | 17.60 | 16,381,090 | -0.50(-2.78%) |
May 25, 2018 | 18.10 | 18.10 | 18.10 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 18.01 | 18.15 | 17.71 | 18.11 | 10,033,716 | +0.02(+0.09%) |
May 23, 2018 | 18.07 | 18.09 | 17.80 | 18.09 | 11,937,486 | -0.14(-0.77%) |
May 22, 2018 | 18.27 | 18.39 | 18.18 | 18.23 | 10,502,746 | -0.02(-0.09%) |
May 21, 2018 | 18.46 | 18.46 | 18.17 | 18.25 | 7,686,499 | -0.04(-0.23%) |
May 18, 2018 | 18.42 | 18.45 | 18.27 | 18.29 | 7,620,846 | -0.13(-0.72%) |
May 17, 2018 | 18.31 | 18.56 | 18.27 | 18.42 | 8,820,109 | +0.06(+0.31%) |
May 16, 2018 | 18.22 | 18.41 | 18.17 | 18.36 | 7,454,592 | +0.16(+0.86%) |
May 15, 2018 | 18.50 | 18.51 | 18.00 | 18.21 | 10,343,470 | -0.44(-2.35%) |
May 14, 2018 | 18.85 | 19.05 | 18.60 | 18.65 | 9,266,678 | -0.12(-0.62%) |
May 11, 2018 | 18.77 | 18.87 | 18.69 | 18.76 | 6,711,466 | -0.03(-0.18%) |
May 10, 2018 | 18.73 | 18.82 | 18.60 | 18.79 | 5,992,463 | +0.14(+0.75%) |
May 09, 2018 | 18.18 | 18.69 | 18.17 | 18.65 | 7,612,301 | +0.51(+2.82%) |
May 08, 2018 | 17.97 | 18.16 | 17.89 | 18.14 | 7,714,321 | +0.14(+0.78%) |
May 07, 2018 | 17.93 | 18.06 | 17.89 | 18.00 | 8,291,128 | +0.09(+0.51%) |
May 04, 2018 | 17.52 | 17.99 | 17.52 | 17.91 | 7,926,007 | +0.30(+1.69%) |
May 03, 2018 | 17.73 | 17.76 | 17.32 | 17.61 | 7,212,553 | -0.19(-1.07%) |
May 02, 2018 | 18.10 | 18.10 | 17.76 | 17.80 | 10,260,675 | -0.22(-1.24%) |
May 01, 2018 | 17.72 | 18.08 | 17.68 | 18.03 | 10,015,363 | +0.27(+1.54%) |
Apr 30, 2018 | 17.89 | 18.06 | 17.66 | 17.75 | 9,123,030 | -0.10(-0.56%) |
Apr 27, 2018 | 17.78 | 17.89 | 17.73 | 17.85 | 8,761,004 | +0.11(+0.61%) |
Apr 26, 2018 | 17.76 | 17.79 | 17.62 | 17.74 | 6,817,701 | +0.14(+0.80%) |
Apr 25, 2018 | 17.49 | 17.65 | 17.41 | 17.60 | 8,811,794 | +0.09(+0.52%) |
Apr 24, 2018 | 17.67 | 17.88 | 17.37 | 17.51 | 8,874,975 | -0.15(-0.84%) |
Apr 23, 2018 | 17.81 | 17.88 | 17.55 | 17.66 | 7,716,355 | -0.12(-0.70%) |
Apr 20, 2018 | 17.89 | 17.98 | 17.70 | 17.79 | 8,988,075 | -0.11(-0.60%) |
Apr 19, 2018 | 18.10 | 18.12 | 17.75 | 17.89 | 8,508,560 | -0.31(-1.68%) |
Apr 18, 2018 | 18.27 | 18.29 | 18.15 | 18.20 | 9,629,271 | -0.02(-0.09%) |
Apr 17, 2018 | 18.25 | 18.27 | 18.14 | 18.22 | 6,923,019 | +0.17(+0.92%) |
Apr 16, 2018 | 18.15 | 18.20 | 17.95 | 18.05 | 9,982,223 | +0.07(+0.37%) |
Apr 13, 2018 | 18.21 | 18.27 | 17.88 | 17.98 | 7,102,610 | -0.14(-0.77%) |
Apr 12, 2018 | 18.01 | 18.26 | 17.98 | 18.12 | 9,727,991 | +0.29(+1.62%) |
Apr 11, 2018 | 17.80 | 18.03 | 17.76 | 17.84 | 11,786,032 | -0.13(-0.74%) |
Apr 10, 2018 | 17.51 | 18.10 | 17.51 | 17.97 | 14,486,335 | +0.71(+4.12%) |
Apr 09, 2018 | 17.30 | 17.61 | 17.15 | 17.26 | 9,936,691 | +0.09(+0.53%) |
Apr 06, 2018 | 17.58 | 17.86 | 17.02 | 17.17 | 12,780,041 | -0.64(-3.57%) |
Apr 05, 2018 | 17.88 | 18.03 | 17.76 | 17.80 | 8,701,800 | +0.01(+0.05%) |
Apr 04, 2018 | 17.24 | 17.85 | 17.19 | 17.79 | 9,936,274 | +0.18(+1.03%) |
Apr 03, 2018 | 17.63 | 17.78 | 17.36 | 17.61 | 9,825,662 | +0.15(+0.85%) |
Apr 02, 2018 | 18.04 | 18.08 | 17.28 | 17.46 | 12,200,658 | -0.64(-3.56%) |
Mar 29, 2018 | 18.11 | 18.11 | 18.11 | 0 | +0.19(+1.06%) | |
Mar 28, 2018 | 17.98 | 18.06 | 17.71 | 17.92 | 16,157,567 | -0.07(-0.37%) |
Mar 27, 2018 | 18.36 | 18.46 | 17.91 | 17.98 | 18,265,036 | -0.36(-1.94%) |
Mar 26, 2018 | 18.38 | 18.54 | 18.11 | 18.34 | 11,824,923 | +0.29(+1.60%) |
Mar 23, 2018 | 18.60 | 18.75 | 18.03 | 18.05 | 20,379,650 | -0.51(-2.76%) |
Mar 22, 2018 | 19.03 | 19.08 | 18.53 | 18.56 | 16,285,268 | -0.67(-3.48%) |
Mar 21, 2018 | 19.22 | 19.47 | 19.15 | 19.23 | 7,671,679 | +0.00(+0.00%) |
Mar 20, 2018 | 19.21 | 19.46 | 19.18 | 19.23 | 10,171,971 | +0.07(+0.34%) |
Mar 19, 2018 | 19.37 | 19.40 | 19.01 | 19.17 | 12,021,205 | -0.26(-1.32%) |
Mar 16, 2018 | 19.47 | 19.68 | 19.41 | 19.42 | 24,274,148 | +0.02(+0.13%) |
Mar 15, 2018 | 19.45 | 19.53 | 19.31 | 19.40 | 12,492,464 | +0.00(+0.00%) |
Mar 14, 2018 | 19.65 | 19.67 | 19.23 | 19.40 | 11,262,433 | -0.12(-0.59%) |
Mar 13, 2018 | 19.65 | 19.83 | 19.45 | 19.51 | 20,524,804 | -0.06(-0.30%) |
Mar 12, 2018 | 20.28 | 20.28 | 19.56 | 19.57 | 23,897,840 | -0.67(-3.33%) |
Mar 09, 2018 | 19.76 | 20.32 | 19.71 | 20.24 | 15,698,358 | +0.57(+2.92%) |
Mar 08, 2018 | 19.83 | 19.91 | 19.51 | 19.67 | 8,517,136 | -0.07(-0.37%) |
Mar 07, 2018 | 19.83 | 19.46 | 19.74 | 10,253,073 | +0.07(+0.38%) | |
Mar 06, 2018 | 19.55 | 19.83 | 19.48 | 19.67 | 12,023,755 | +0.21(+1.10%) |
Mar 05, 2018 | 19.27 | 19.61 | 19.16 | 19.46 | 12,216,903 | +0.10(+0.51%) |
Mar 02, 2018 | 19.08 | 19.41 | 18.95 | 19.36 | 12,313,266 | +0.18(+0.94%) |
Mar 01, 2018 | 19.28 | 19.54 | 18.91 | 19.18 | 14,663,088 | -0.03(-0.17%) |
Feb 28, 2018 | 19.44 | 19.63 | 19.21 | 19.21 | 16,220,002 | -0.11(-0.55%) |
Feb 27, 2018 | 19.19 | 19.57 | 19.10 | 19.32 | 18,385,286 | +0.05(+0.26%) |
Feb 26, 2018 | 18.52 | 19.34 | 18.52 | 19.27 | 26,046,380 | +1.09(+6.01%) |
Feb 23, 2018 | 18.68 | 19.07 | 18.07 | 18.17 | 27,149,714 | +0.61(+3.46%) |
Feb 22, 2018 | 17.57 | 13,028,174 | +0.18(+1.04%) | |||
Feb 21, 2018 | 17.62 | 17.85 | 17.39 | 17.39 | 9,083,217 | -0.18(-1.03%) |
Feb 20, 2018 | 17.47 | 17.67 | 17.44 | 17.57 | 9,844,965 | -0.01(-0.05%) |
Feb 16, 2018 | 17.58 | 17.58 | 17.58 | 0 | -0.04(-0.23%) | |
Feb 15, 2018 | 17.68 | 17.27 | 17.62 | 9,622,804 | +0.13(+0.75%) | |
Feb 14, 2018 | 16.79 | 17.53 | 16.71 | 17.48 | 14,766,179 | +0.58(+3.45%) |
Feb 13, 2018 | 16.67 | 16.97 | 16.67 | 16.90 | 14,183,752 | +0.14(+0.83%) |
Feb 12, 2018 | 16.66 | 16.94 | 16.54 | 16.76 | 15,229,844 | +0.25(+1.49%) |
Feb 09, 2018 | 16.60 | 16.68 | 15.86 | 16.52 | 16,092,536 | +0.16(+0.95%) |
Feb 08, 2018 | 17.47 | 17.53 | 16.35 | 16.36 | 20,224,214 | -1.06(-6.08%) |
Feb 07, 2018 | 17.54 | 17.68 | 17.29 | 17.42 | 14,379,024 | -0.18(-1.03%) |
Feb 06, 2018 | 16.96 | 17.65 | 16.43 | 17.60 | 24,679,646 | -0.11(-0.60%) |
Feb 05, 2018 | 18.33 | 18.48 | 17.52 | 17.71 | 16,110,078 | -0.76(-4.09%) |
Feb 02, 2018 | 18.95 | 19.05 | 18.45 | 18.46 | 11,157,191 | -0.67(-3.52%) |
Feb 01, 2018 | 19.07 | 19.27 | 19.00 | 19.14 | 8,910,066 | -0.02(-0.09%) |
Jan 31, 2018 | 19.35 | 19.50 | 19.13 | 19.15 | 16,686,492 | -0.10(-0.51%) |
Jan 30, 2018 | 19.41 | 19.51 | 19.39 | 19.25 | 9,705,739 | -0.30(-1.55%) |
Jan 29, 2018 | 19.79 | 19.79 | 19.47 | 19.55 | 8,567,747 | -0.08(-0.42%) |
Jan 26, 2018 | 19.33 | 19.64 | 19.33 | 19.64 | 9,878,880 | +0.48(+2.53%) |
Jan 25, 2018 | 19.52 | 19.58 | 19.14 | 19.15 | 8,856,655 | -0.28(-1.44%) |
Jan 24, 2018 | 19.62 | 19.71 | 19.33 | 19.43 | 8,208,207 | -0.12(-0.63%) |
Jan 23, 2018 | 19.24 | 19.60 | 19.18 | 19.55 | 9,147,569 | -0.03(-0.17%) |
Jan 22, 2018 | 19.45 | 19.68 | 19.32 | 19.59 | 11,142,168 | +0.12(+0.63%) |
Jan 19, 2018 | 19.24 | 19.54 | 19.23 | 19.46 | 14,065,260 | +0.34(+1.76%) |
Jan 18, 2018 | 19.24 | 19.36 | 19.09 | 19.13 | 14,949,029 | -0.14(-0.72%) |
Jan 17, 2018 | 18.64 | 19.29 | 18.61 | 19.27 | 13,578,121 | +0.48(+2.54%) |
Jan 16, 2018 | 18.93 | 18.98 | 18.68 | 18.79 | 11,337,987 | -0.03(-0.17%) |
Jan 12, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.42(+2.28%) | |
Jan 11, 2018 | 18.13 | 18.41 | 18.12 | 18.40 | 10,174,897 | +0.30(+1.63%) |
Jan 10, 2018 | 18.11 | 10,280,740 | +0.20(+1.10%) | |||
Jan 09, 2018 | 17.90 | 18.03 | 17.84 | 17.91 | 9,569,852 | -0.02(-0.14%) |
Jan 08, 2018 | 17.89 | 17.97 | 17.73 | 17.94 | 7,025,121 | +0.07(+0.41%) |
Jan 05, 2018 | 17.75 | 17.88 | 17.48 | 17.86 | 8,219,827 | +0.18(+1.02%) |
Jan 04, 2018 | 17.58 | 17.77 | 17.52 | 17.68 | 9,319,488 | +0.13(+0.75%) |
Jan 03, 2018 | 17.50 | 17.66 | 17.44 | 17.55 | 7,254,062 | +0.04(+0.23%) |
Jan 02, 2018 | 17.39 | 17.52 | 17.25 | 17.51 | 7,862,557 | +0.25(+1.48%) |
Dec 29, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.11(-0.66%) | |
Dec 28, 2017 | 17.43 | 17.49 | 17.30 | 17.37 | 6,348,820 | -0.10(-0.56%) |
Dec 27, 2017 | 17.37 | 17.48 | 17.33 | 17.47 | 9,260,407 | +0.03(+0.19%) |
Dec 26, 2017 | 17.35 | 17.50 | 17.35 | 17.44 | 3,670,897 | -0.02(-0.14%) |
Dec 22, 2017 | 17.45 | 17.52 | 17.37 | 17.46 | 4,992,211 | +0.01(+0.05%) |
Dec 21, 2017 | 17.67 | 17.72 | 17.44 | 17.45 | 10,644,951 | -0.17(-0.98%) |
Dec 20, 2017 | 17.66 | 17.74 | 17.48 | 17.62 | 8,946,284 | +0.03(+0.19%) |
Dec 19, 2017 | 17.55 | 17.76 | 17.44 | 17.59 | 11,899,886 | +0.11(+0.61%) |
Dec 18, 2017 | 17.25 | 17.53 | 17.24 | 17.48 | 14,800,806 | +0.30(+1.77%) |
Dec 15, 2017 | 17.15 | 17.25 | 16.97 | 17.18 | 23,162,816 | +0.15(+0.87%) |
Dec 14, 2017 | 17.10 | 17.16 | 17.02 | 17.03 | 9,936,985 | -0.09(-0.53%) |
Dec 13, 2017 | 17.20 | 17.23 | 17.14 | 17.12 | 11,149,309 | -0.11(-0.62%) |
Dec 12, 2017 | 17.23 | 17.41 | 17.14 | 17.23 | 8,736,194 | -0.15(-0.85%) |
Dec 11, 2017 | 17.11 | 17.43 | 17.08 | 17.38 | 9,474,756 | +0.19(+1.09%) |
Dec 08, 2017 | 17.17 | 17.23 | 17.02 | 17.19 | 16,940,714 | +0.08(+0.48%) |
Dec 07, 2017 | 17.17 | 17.25 | 17.07 | 17.11 | 10,357,754 | -0.04(-0.24%) |
Dec 06, 2017 | 17.20 | 17.26 | 17.04 | 17.15 | 12,295,675 | -0.04(-0.24%) |
Dec 05, 2017 | 17.28 | 17.34 | 17.15 | 17.19 | 11,287,074 | -0.01(-0.05%) |
Dec 04, 2017 | 17.51 | 17.64 | 17.17 | 17.20 | 15,903,305 | -0.27(-1.54%) |