Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.31 | 19.36 | 19.02 | 19.05 | 985,218 | -0.13(-0.67%) |
Mar 28, 2019 | 19.09 | 19.23 | 19.01 | 19.17 | 876,437 | +0.05(+0.25%) |
Mar 27, 2019 | 19.31 | 19.31 | 19.04 | 19.13 | 665,258 | -0.18(-0.96%) |
Mar 26, 2019 | 19.25 | 19.63 | 19.05 | 19.31 | 669,165 | -0.30(-1.51%) |
Mar 25, 2019 | 19.54 | 19.86 | 19.25 | 19.61 | 940,845 | +0.05(+0.25%) |
Mar 22, 2019 | 19.02 | 19.68 | 18.61 | 19.56 | 940,078 | +0.48(+2.52%) |
Mar 21, 2019 | 19.52 | 19.58 | 18.92 | 19.08 | 1,406,548 | -0.42(-2.14%) |
Mar 20, 2019 | 19.84 | 19.93 | 19.36 | 19.50 | 1,081,153 | -0.36(-1.82%) |
Mar 19, 2019 | 20.05 | 20.05 | 19.73 | 19.86 | 750,480 | -0.14(-0.68%) |
Mar 18, 2019 | 20.09 | 20.11 | 19.84 | 19.99 | 622,178 | -0.02(-0.12%) |
Mar 15, 2019 | 20.25 | 20.30 | 19.90 | 20.02 | 1,087,842 | -0.18(-0.91%) |
Mar 14, 2019 | 20.26 | 20.49 | 20.17 | 20.20 | 963,168 | -0.06(-0.28%) |
Mar 13, 2019 | 20.39 | 20.43 | 20.00 | 20.26 | 714,010 | -0.08(-0.39%) |
Mar 12, 2019 | 20.23 | 20.59 | 20.07 | 20.34 | 736,743 | +0.13(+0.63%) |
Mar 11, 2019 | 19.98 | 20.29 | 19.85 | 20.21 | 604,081 | +0.18(+0.88%) |
Mar 08, 2019 | 20.23 | 20.34 | 19.96 | 20.03 | 855,659 | -0.20(-0.99%) |
Mar 07, 2019 | 20.20 | 20.32 | 19.87 | 20.23 | 800,221 | +0.03(+0.16%) |
Mar 06, 2019 | 20.46 | 20.59 | 20.00 | 20.20 | 660,250 | -0.26(-1.25%) |
Mar 05, 2019 | 20.39 | 20.50 | 20.23 | 20.46 | 443,818 | -0.01(-0.04%) |
Mar 04, 2019 | 20.54 | 20.63 | 20.23 | 20.47 | 774,879 | -0.06(-0.27%) |
Mar 01, 2019 | 20.25 | 20.54 | 20.12 | 20.52 | 493,918 | +0.36(+1.79%) |
Feb 28, 2019 | 20.15 | 20.31 | 20.05 | 20.16 | 674,065 | +0.10(+0.48%) |
Feb 27, 2019 | 19.95 | 20.20 | 19.63 | 20.06 | 622,233 | +0.09(+0.44%) |
Feb 26, 2019 | 19.87 | 20.18 | 19.69 | 19.98 | 648,422 | +0.06(+0.28%) |
Feb 25, 2019 | 20.48 | 20.51 | 19.91 | 19.92 | 723,909 | -0.51(-2.49%) |
Feb 22, 2019 | 20.24 | 20.51 | 20.15 | 20.43 | 478,261 | +0.24(+1.18%) |
Feb 21, 2019 | 20.28 | 20.37 | 20.10 | 20.19 | 563,977 | -0.11(-0.55%) |
Feb 20, 2019 | 20.61 | 20.61 | 20.08 | 20.30 | 663,620 | -0.30(-1.47%) |
Feb 19, 2019 | 20.03 | 20.89 | 19.91 | 20.61 | 1,220,760 | +0.53(+2.65%) |
Feb 15, 2019 | 20.46 | 20.55 | 19.87 | 20.07 | 1,334,323 | -0.36(-1.75%) |
Feb 14, 2019 | 20.76 | 20.79 | 20.17 | 20.43 | 1,112,958 | -0.44(-2.09%) |
Feb 13, 2019 | 20.95 | 21.22 | 20.53 | 20.87 | 820,925 | -0.09(-0.42%) |
Feb 12, 2019 | 20.82 | 21.29 | 20.82 | 20.95 | 1,069,538 | +0.23(+1.11%) |
Feb 11, 2019 | 21.34 | 21.38 | 20.55 | 20.72 | 1,045,377 | -0.63(-2.94%) |
Feb 08, 2019 | 21.45 | 21.61 | 20.62 | 21.35 | 1,655,220 | -0.06(-0.30%) |
Feb 07, 2019 | 20.57 | 21.81 | 20.41 | 21.42 | 1,989,738 | +0.98(+4.78%) |
Feb 06, 2019 | 20.26 | 20.57 | 20.08 | 20.44 | 1,307,457 | +0.10(+0.51%) |
Feb 05, 2019 | 20.28 | 20.45 | 19.83 | 20.34 | 834,861 | +0.04(+0.20%) |
Feb 04, 2019 | 20.08 | 20.30 | 19.87 | 20.30 | 709,302 | +0.25(+1.23%) |
Feb 01, 2019 | 20.30 | 20.45 | 19.87 | 20.05 | 861,978 | -0.25(-1.21%) |
Jan 31, 2019 | 19.99 | 20.37 | 19.97 | 20.30 | 1,054,966 | +0.19(+0.95%) |
Jan 30, 2019 | 20.46 | 20.57 | 19.97 | 20.10 | 1,111,643 | -0.35(-1.71%) |
Jan 29, 2019 | 20.40 | 20.57 | 20.30 | 20.45 | 888,604 | +0.01(+0.04%) |
Jan 28, 2019 | 20.57 | 20.67 | 20.29 | 20.45 | 587,522 | -0.12(-0.58%) |
Jan 25, 2019 | 20.72 | 20.89 | 20.27 | 20.57 | 671,630 | -0.17(-0.80%) |
Jan 24, 2019 | 20.93 | 21.00 | 20.54 | 20.73 | 817,761 | -0.26(-1.25%) |
Jan 23, 2019 | 21.29 | 21.49 | 20.91 | 20.99 | 620,273 | -0.20(-0.94%) |
Jan 22, 2019 | 21.33 | 21.47 | 20.84 | 21.19 | 652,419 | -0.17(-0.82%) |
Jan 18, 2019 | 20.99 | 21.62 | 20.99 | 21.37 | 964,328 | +0.48(+2.32%) |
Jan 17, 2019 | 21.26 | 21.27 | 20.73 | 20.88 | 576,293 | -0.25(-1.17%) |
Jan 16, 2019 | 20.75 | 21.32 | 20.68 | 21.13 | 867,361 | +0.49(+2.39%) |
Jan 15, 2019 | 20.68 | 20.87 | 20.39 | 20.64 | 769,822 | -0.11(-0.54%) |
Jan 14, 2019 | 21.06 | 21.06 | 20.62 | 20.75 | 861,445 | -0.24(-1.14%) |
Jan 11, 2019 | 21.14 | 21.34 | 20.78 | 20.99 | 1,361,642 | -0.19(-0.90%) |
Jan 10, 2019 | 21.70 | 21.85 | 21.11 | 21.18 | 1,097,871 | -0.56(-2.56%) |
Jan 09, 2019 | 23.17 | 23.17 | 21.52 | 21.73 | 3,187,065 | +0.27(+1.26%) |
Jan 08, 2019 | 21.42 | 21.50 | 20.82 | 21.46 | 1,434,246 | +0.14(+0.67%) |
Jan 07, 2019 | 21.76 | 22.02 | 21.07 | 21.32 | 1,791,718 | -0.41(-1.90%) |
Jan 04, 2019 | 21.53 | 22.00 | 21.53 | 21.73 | 1,750,772 | +0.52(+2.43%) |
Jan 03, 2019 | 20.50 | 21.43 | 20.46 | 21.22 | 1,406,638 | +0.57(+2.77%) |
Jan 02, 2019 | 20.41 | 20.84 | 20.26 | 20.64 | 1,008,661 | +0.18(+0.89%) |
Dec 31, 2018 | 20.54 | 20.65 | 20.09 | 20.46 | 764,287 | -0.02(-0.08%) |
Dec 28, 2018 | 20.59 | 20.63 | 20.06 | 20.48 | 825,847 | +0.02(+0.08%) |
Dec 27, 2018 | 19.61 | 20.53 | 18.79 | 20.46 | 1,504,916 | +0.66(+3.33%) |
Dec 26, 2018 | 19.10 | 19.99 | 18.79 | 19.80 | 1,771,416 | +0.64(+3.32%) |
Dec 24, 2018 | 18.94 | 19.35 | 18.94 | 19.17 | 701,719 | +0.24(+1.26%) |
Dec 21, 2018 | 19.06 | 19.16 | 18.83 | 18.93 | 1,769,908 | -0.13(-0.67%) |
Dec 20, 2018 | 18.91 | 19.43 | 18.91 | 19.06 | 867,964 | +0.17(+0.88%) |
Dec 19, 2018 | 18.83 | 19.19 | 18.70 | 18.89 | 965,900 | +0.06(+0.30%) |
Dec 18, 2018 | 19.79 | 20.04 | 18.56 | 18.83 | 2,158,808 | -0.87(-4.40%) |
Dec 17, 2018 | 20.08 | 20.15 | 19.52 | 19.70 | 1,131,297 | -0.53(-2.63%) |
Dec 14, 2018 | 20.49 | 20.57 | 20.12 | 20.23 | 760,510 | -0.27(-1.32%) |
Dec 13, 2018 | 20.46 | 20.68 | 20.38 | 20.50 | 450,542 | +0.01(+0.04%) |
Dec 12, 2018 | 20.41 | 20.76 | 20.27 | 20.49 | 542,990 | +0.16(+0.78%) |
Dec 11, 2018 | 20.36 | 20.55 | 19.87 | 20.34 | 1,039,161 | -0.10(-0.47%) |
Dec 10, 2018 | 20.26 | 20.46 | 20.07 | 20.43 | 861,664 | +0.13(+0.63%) |
Dec 07, 2018 | 20.50 | 20.69 | 20.05 | 20.30 | 901,886 | -0.23(-1.12%) |
Dec 06, 2018 | 19.94 | 20.76 | 19.86 | 20.53 | 1,675,349 | +0.65(+3.28%) |
Dec 04, 2018 | 20.03 | 20.17 | 19.55 | 19.88 | 1,452,409 | -0.24(-1.18%) |
Dec 03, 2018 | 20.06 | 20.26 | 19.83 | 20.12 | 848,186 | +0.13(+0.64%) |
Nov 30, 2018 | 20.21 | 20.26 | 19.54 | 19.99 | 1,679,140 | -0.30(-1.49%) |
Nov 29, 2018 | 20.46 | 20.49 | 20.04 | 20.30 | 977,776 | -0.14(-0.70%) |
Nov 28, 2018 | 20.41 | 20.60 | 19.98 | 20.44 | 1,405,189 | -0.02(-0.08%) |
Nov 27, 2018 | 20.08 | 20.46 | 20.01 | 20.45 | 821,243 | +0.21(+1.05%) |
Nov 26, 2018 | 20.06 | 20.37 | 19.81 | 20.24 | 645,892 | +0.19(+0.94%) |
Nov 23, 2018 | 20.18 | 20.34 | 20.05 | 20.05 | 249,938 | -0.12(-0.59%) |
Nov 21, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.65(-3.14%) | |
Nov 20, 2018 | 20.77 | 21.13 | 20.75 | 20.82 | 1,583,090 | +0.06(+0.27%) |
Nov 19, 2018 | 20.82 | 21.04 | 20.52 | 20.77 | 1,432,821 | -0.04(-0.19%) |
Nov 16, 2018 | 20.27 | 20.89 | 19.99 | 20.81 | 1,465,195 | +0.64(+3.16%) |
Nov 15, 2018 | 19.57 | 20.37 | 19.39 | 20.17 | 2,650,413 | +0.61(+3.10%) |
Nov 14, 2018 | 19.74 | 20.06 | 19.38 | 19.56 | 1,327,317 | -0.05(-0.24%) |
Nov 13, 2018 | 19.30 | 19.65 | 19.20 | 19.61 | 1,661,378 | +0.36(+1.88%) |
Nov 12, 2018 | 20.03 | 20.03 | 19.01 | 19.25 | 1,395,233 | -0.04(-0.20%) |
Nov 09, 2018 | 19.59 | 19.76 | 19.11 | 19.29 | 2,017,041 | -0.40(-2.04%) |
Nov 08, 2018 | 20.39 | 20.54 | 19.65 | 19.69 | 2,104,817 | -0.45(-2.23%) |
Nov 07, 2018 | 19.87 | 20.86 | 19.74 | 20.14 | 2,982,488 | +0.75(+3.86%) |
Nov 06, 2018 | 19.12 | 19.66 | 18.95 | 19.39 | 2,120,616 | +0.18(+0.94%) |
Nov 05, 2018 | 18.57 | 19.31 | 18.53 | 19.21 | 1,951,915 | +0.72(+3.92%) |
Nov 02, 2018 | 18.21 | 18.57 | 18.16 | 18.49 | 1,485,271 | +0.37(+2.04%) |
Nov 01, 2018 | 18.64 | 18.88 | 18.09 | 18.12 | 1,691,969 | -0.55(-2.95%) |
Oct 31, 2018 | 18.65 | 18.69 | 18.20 | 18.67 | 1,779,326 | -0.01(-0.04%) |
Oct 30, 2018 | 18.09 | 18.89 | 17.97 | 18.68 | 2,327,486 | +0.65(+3.58%) |
Oct 29, 2018 | 18.06 | 18.08 | 17.79 | 18.03 | 1,416,112 | +0.09(+0.48%) |
Oct 26, 2018 | 17.79 | 18.03 | 17.64 | 17.94 | 1,579,045 | +0.03(+0.18%) |
Oct 25, 2018 | 17.64 | 18.21 | 17.62 | 17.91 | 1,570,120 | +0.28(+1.61%) |
Oct 24, 2018 | 18.01 | 18.09 | 17.59 | 17.63 | 1,330,513 | -0.34(-1.88%) |
Oct 23, 2018 | 17.75 | 18.31 | 17.65 | 17.97 | 2,685,739 | +0.50(+2.88%) |
Oct 22, 2018 | 17.90 | 17.98 | 17.46 | 17.46 | 991,773 | -0.44(-2.46%) |
Oct 19, 2018 | 17.72 | 18.05 | 17.54 | 17.90 | 1,959,607 | +0.24(+1.34%) |
Oct 18, 2018 | 17.12 | 17.69 | 16.88 | 17.67 | 2,438,047 | +0.47(+2.75%) |
Oct 17, 2018 | 17.09 | 17.32 | 16.76 | 17.20 | 1,042,396 | +0.02(+0.09%) |
Oct 16, 2018 | 17.72 | 17.88 | 17.16 | 17.18 | 1,457,675 | -0.58(-3.28%) |
Oct 15, 2018 | 17.98 | 18.11 | 17.66 | 17.76 | 968,087 | -0.35(-1.95%) |
Oct 12, 2018 | 18.10 | 18.25 | 17.42 | 18.12 | 1,895,185 | +0.10(+0.57%) |
Oct 11, 2018 | 17.79 | 18.42 | 17.58 | 18.01 | 2,809,360 | +0.31(+1.73%) |
Oct 10, 2018 | 17.18 | 17.79 | 17.00 | 17.71 | 2,055,152 | +0.63(+3.69%) |
Oct 09, 2018 | 17.55 | 17.62 | 16.98 | 17.08 | 1,174,482 | -0.57(-3.21%) |
Oct 08, 2018 | 17.70 | 18.03 | 17.44 | 17.64 | 1,024,402 | -0.03(-0.18%) |
Oct 05, 2018 | 17.86 | 18.38 | 17.55 | 17.68 | 2,164,183 | -0.23(-1.27%) |
Oct 04, 2018 | 16.18 | 18.32 | 16.17 | 17.90 | 4,181,587 | +1.65(+10.17%) |
Oct 03, 2018 | 16.05 | 16.28 | 15.81 | 16.25 | 1,308,643 | +0.28(+1.77%) |
Oct 02, 2018 | 15.79 | 16.10 | 15.76 | 15.97 | 1,107,258 | +0.13(+0.79%) |
Oct 01, 2018 | 16.00 | 16.06 | 15.71 | 15.84 | 1,534,049 | -0.25(-1.56%) |
Sep 28, 2018 | 16.45 | 16.61 | 15.98 | 16.09 | 794,542 | -0.43(-2.62%) |
Sep 27, 2018 | 16.61 | 16.92 | 16.31 | 16.53 | 667,949 | +0.00(+0.00%) |
Sep 26, 2018 | 16.72 | 16.76 | 16.31 | 16.53 | 620,678 | -0.16(-0.94%) |
Sep 25, 2018 | 16.88 | 16.92 | 16.57 | 16.68 | 890,308 | -0.20(-1.17%) |
Sep 24, 2018 | 17.12 | 17.27 | 16.33 | 16.88 | 1,256,049 | -0.39(-2.28%) |
Sep 21, 2018 | 17.59 | 17.59 | 17.20 | 17.27 | 1,143,210 | -0.31(-1.79%) |
Sep 20, 2018 | 17.67 | 17.83 | 17.31 | 17.59 | 790,726 | +0.08(+0.45%) |
Sep 19, 2018 | 17.20 | 17.67 | 16.92 | 17.51 | 884,569 | +0.20(+1.14%) |
Sep 18, 2018 | 17.16 | 17.47 | 17.04 | 17.31 | 915,745 | +0.16(+0.92%) |
Sep 17, 2018 | 17.20 | 17.27 | 16.76 | 17.16 | 1,011,955 | -0.04(-0.23%) |
Sep 14, 2018 | 16.96 | 17.59 | 16.90 | 17.20 | 1,103,693 | +0.35(+2.10%) |
Sep 13, 2018 | 16.49 | 16.92 | 16.49 | 16.84 | 596,557 | +0.35(+2.15%) |
Sep 12, 2018 | 16.76 | 16.80 | 16.09 | 16.49 | 1,343,265 | -0.47(-2.78%) |
Sep 11, 2018 | 17.12 | 17.43 | 16.84 | 16.96 | 1,059,356 | -0.20(-1.15%) |
Sep 10, 2018 | 17.16 | 17.37 | 16.92 | 17.16 | 693,277 | -0.04(-0.23%) |
Sep 07, 2018 | 16.92 | 17.27 | 16.76 | 17.20 | 457,690 | +0.31(+1.86%) |
Sep 06, 2018 | 17.12 | 17.24 | 16.76 | 16.88 | 488,580 | -0.20(-1.15%) |
Sep 05, 2018 | 16.80 | 17.24 | 16.80 | 17.08 | 903,788 | +0.08(+0.46%) |
Sep 04, 2018 | 17.20 | 17.27 | 16.80 | 17.00 | 588,686 | -0.16(-0.92%) |
Aug 31, 2018 | 17.16 | 17.16 | 17.16 | 0 | -0.20(-1.13%) | |
Aug 30, 2018 | 16.96 | 17.47 | 16.72 | 17.35 | 1,079,370 | +0.39(+2.27%) |
Aug 29, 2018 | 17.20 | 17.32 | 16.93 | 16.97 | 818,817 | -0.27(-1.58%) |
Aug 28, 2018 | 17.63 | 17.69 | 17.12 | 17.24 | 831,235 | -0.31(-1.77%) |
Aug 27, 2018 | 17.40 | 17.78 | 17.36 | 17.55 | 1,123,130 | +0.16(+0.89%) |
Aug 24, 2018 | 17.36 | 17.55 | 17.12 | 17.40 | 893,708 | +0.12(+0.68%) |
Aug 23, 2018 | 17.32 | 17.51 | 17.16 | 17.28 | 1,297,944 | -0.04(-0.22%) |
Aug 22, 2018 | 16.89 | 17.43 | 16.77 | 17.32 | 1,036,903 | +0.39(+2.30%) |
Aug 21, 2018 | 17.20 | 17.32 | 16.77 | 16.93 | 1,282,133 | -0.16(-0.91%) |
Aug 20, 2018 | 17.08 | 17.24 | 16.97 | 17.08 | 1,098,902 | +0.08(+0.46%) |
Aug 17, 2018 | 16.58 | 17.12 | 16.58 | 17.01 | 1,227,885 | +0.31(+1.86%) |
Aug 16, 2018 | 16.77 | 16.97 | 16.66 | 16.70 | 1,021,589 | -0.08(-0.46%) |
Aug 15, 2018 | 16.38 | 17.20 | 16.34 | 16.77 | 1,466,201 | +0.35(+2.13%) |
Aug 14, 2018 | 16.15 | 16.66 | 16.07 | 16.42 | 1,084,525 | +0.27(+1.69%) |
Aug 13, 2018 | 16.50 | 16.62 | 16.07 | 16.15 | 876,360 | -0.27(-1.66%) |
Aug 10, 2018 | 16.19 | 16.62 | 16.11 | 16.42 | 1,549,599 | +0.19(+1.20%) |
Aug 09, 2018 | 15.92 | 16.36 | 15.92 | 16.23 | 965,253 | +0.31(+1.96%) |
Aug 08, 2018 | 15.80 | 16.46 | 15.80 | 15.92 | 1,340,435 | +0.04(+0.25%) |
Aug 07, 2018 | 15.61 | 16.36 | 15.57 | 15.88 | 1,599,539 | +0.39(+2.51%) |
Aug 06, 2018 | 15.76 | 15.80 | 15.45 | 15.49 | 1,082,707 | -0.16(-0.99%) |
Aug 03, 2018 | 15.99 | 16.15 | 15.61 | 15.64 | 962,316 | -0.43(-2.66%) |
Aug 02, 2018 | 15.84 | 16.31 | 15.61 | 16.07 | 1,506,249 | +0.39(+2.48%) |
Aug 01, 2018 | 15.64 | 16.11 | 15.59 | 15.68 | 1,545,129 | +0.00(+0.00%) |
Jul 31, 2018 | 16.23 | 16.27 | 15.29 | 15.68 | 3,609,774 | -0.40(-2.52%) |
Jul 30, 2018 | 16.38 | 16.77 | 16.07 | 16.09 | 3,344,912 | -0.57(-3.41%) |
Jul 27, 2018 | 17.90 | 17.90 | 16.34 | 16.66 | 6,174,629 | -3.31(-16.57%) |
Jul 26, 2018 | 20.16 | 20.24 | 19.57 | 19.96 | 1,482,666 | -0.19(-0.97%) |
Jul 25, 2018 | 19.81 | 20.31 | 19.77 | 20.16 | 986,518 | +0.27(+1.37%) |
Jul 24, 2018 | 20.82 | 20.94 | 19.87 | 19.89 | 950,158 | -0.82(-3.95%) |
Jul 23, 2018 | 20.35 | 20.78 | 20.35 | 20.70 | 966,535 | +0.35(+1.72%) |
Jul 20, 2018 | 20.55 | 20.55 | 20.35 | 20.35 | 587,587 | -0.16(-0.76%) |
Jul 19, 2018 | 20.55 | 20.59 | 20.39 | 20.51 | 469,314 | -0.16(-0.75%) |
Jul 18, 2018 | 20.63 | 20.70 | 20.30 | 20.66 | 678,444 | +0.04(+0.19%) |
Jul 17, 2018 | 20.31 | 20.70 | 20.28 | 20.63 | 955,391 | +0.39(+1.92%) |
Jul 16, 2018 | 20.04 | 20.31 | 19.69 | 20.24 | 772,550 | +0.16(+0.78%) |
Jul 13, 2018 | 20.39 | 20.43 | 20.08 | 20.08 | 682,358 | -0.23(-1.15%) |
Jul 12, 2018 | 20.74 | 20.74 | 20.20 | 20.31 | 969,340 | -0.51(-2.43%) |
Jul 11, 2018 | 20.28 | 21.21 | 20.28 | 20.82 | 1,011,799 | +0.29(+1.42%) |
Jul 10, 2018 | 20.63 | 20.70 | 20.24 | 20.53 | 979,274 | +0.02(+0.10%) |
Jul 09, 2018 | 20.74 | 20.98 | 20.39 | 20.51 | 1,301,848 | -0.19(-0.94%) |
Jul 06, 2018 | 20.47 | 20.78 | 20.35 | 20.70 | 695,593 | +0.27(+1.33%) |
Jul 05, 2018 | 20.74 | 20.82 | 20.28 | 20.43 | 1,730,303 | -0.31(-1.50%) |
Jul 03, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.12(+0.57%) | |
Jul 02, 2018 | 20.39 | 20.90 | 19.93 | 20.63 | 1,616,368 | -0.04(-0.19%) |
Jun 29, 2018 | 21.21 | 21.21 | 20.43 | 20.66 | 1,504,310 | +0.00(+0.00%) |
Jun 28, 2018 | 21.13 | 21.46 | 20.59 | 20.66 | 2,061,130 | -0.43(-2.03%) |
Jun 27, 2018 | 22.30 | 22.30 | 20.94 | 21.09 | 2,623,494 | -1.25(-5.58%) |
Jun 26, 2018 | 23.04 | 23.23 | 22.07 | 22.34 | 2,510,397 | -0.90(-3.85%) |
Jun 25, 2018 | 23.35 | 23.43 | 22.73 | 23.23 | 1,368,067 | +0.04(+0.17%) |
Jun 22, 2018 | 23.12 | 23.39 | 22.98 | 23.19 | 6,253,004 | +0.04(+0.17%) |
Jun 21, 2018 | 23.08 | 23.23 | 22.74 | 23.16 | 1,274,649 | +0.08(+0.34%) |
Jun 20, 2018 | 23.23 | 23.23 | 22.84 | 23.08 | 697,567 | -0.04(-0.17%) |
Jun 19, 2018 | 23.19 | 23.47 | 23.04 | 23.12 | 868,293 | -0.31(-1.33%) |
Jun 18, 2018 | 23.51 | 23.70 | 23.19 | 23.43 | 1,001,276 | -0.04(-0.17%) |
Jun 15, 2018 | 23.58 | 23.58 | 23.47 | 1,830,810 | -0.12(-0.49%) | |
Jun 14, 2018 | 23.47 | 23.86 | 23.23 | 23.58 | 1,194,755 | +0.23(+1.00%) |
Jun 13, 2018 | 23.47 | 23.74 | 23.27 | 23.35 | 1,199,739 | -0.12(-0.50%) |
Jun 12, 2018 | 23.51 | 23.54 | 22.96 | 23.47 | 1,494,922 | +0.04(+0.17%) |
Jun 11, 2018 | 24.05 | 24.09 | 23.23 | 23.43 | 1,285,963 | -0.70(-2.90%) |
Jun 08, 2018 | 24.17 | 24.28 | 23.64 | 24.13 | 1,844,820 | +0.00(+0.00%) |
Jun 07, 2018 | 23.86 | 24.25 | 23.74 | 24.13 | 1,421,403 | +0.27(+1.14%) |
Jun 06, 2018 | 23.93 | 24.21 | 23.70 | 23.86 | 1,682,453 | +0.00(+0.00%) |
Jun 05, 2018 | 23.93 | 24.24 | 23.51 | 23.86 | 1,015,682 | -0.16(-0.65%) |
Jun 04, 2018 | 24.13 | 24.25 | 23.43 | 24.01 | 1,722,131 | +0.00(+0.00%) |
Jun 01, 2018 | 24.25 | 24.28 | 23.78 | 24.01 | 760,452 | -0.16(-0.64%) |
May 31, 2018 | 24.13 | 24.40 | 23.97 | 24.17 | 1,737,861 | -0.09(-0.35%) |
May 30, 2018 | 24.37 | 24.45 | 23.67 | 24.25 | 2,066,942 | +0.23(+0.96%) |
May 29, 2018 | 23.52 | 24.31 | 23.44 | 24.02 | 2,697,181 | +0.89(+3.84%) |
May 25, 2018 | 23.13 | 23.13 | 23.13 | 0 | +0.19(+0.84%) | |
May 24, 2018 | 22.55 | 23.29 | 22.48 | 22.94 | 1,419,484 | +0.39(+1.71%) |
May 23, 2018 | 22.79 | 22.98 | 22.40 | 22.55 | 2,458,263 | +0.08(+0.34%) |
May 22, 2018 | 23.02 | 23.17 | 22.44 | 22.48 | 1,684,193 | -0.54(-2.35%) |
May 21, 2018 | 23.17 | 23.48 | 22.98 | 23.02 | 1,560,667 | +0.04(+0.17%) |
May 18, 2018 | 23.44 | 23.52 | 22.82 | 22.98 | 1,516,805 | -0.39(-1.65%) |
May 17, 2018 | 23.40 | 23.75 | 23.29 | 23.36 | 1,100,080 | -0.04(-0.16%) |
May 16, 2018 | 23.52 | 23.87 | 23.25 | 23.40 | 2,218,529 | -0.27(-1.14%) |
May 15, 2018 | 22.98 | 23.75 | 22.98 | 23.67 | 3,802,644 | +0.66(+2.85%) |
May 14, 2018 | 22.86 | 23.56 | 22.55 | 23.02 | 3,913,606 | +0.46(+2.06%) |
May 11, 2018 | 22.21 | 22.79 | 21.90 | 22.55 | 15,958,765 | -0.27(-1.18%) |
May 10, 2018 | 24.29 | 24.29 | 22.63 | 22.82 | 3,967,118 | -1.47(-6.04%) |
May 09, 2018 | 24.48 | 24.72 | 23.21 | 24.29 | 2,533,525 | -1.47(-5.70%) |
May 08, 2018 | 26.38 | 26.49 | 25.57 | 25.76 | 823,702 | -0.62(-2.34%) |
May 07, 2018 | 26.84 | 27.03 | 25.53 | 26.38 | 1,203,253 | +0.08(+0.29%) |
May 04, 2018 | 27.34 | 27.69 | 24.99 | 26.30 | 2,250,393 | -1.47(-5.29%) |
May 03, 2018 | 27.96 | 28.19 | 27.42 | 27.77 | 1,159,403 | -0.23(-0.83%) |
May 02, 2018 | 27.77 | 28.23 | 27.55 | 28.00 | 605,974 | +0.15(+0.55%) |
May 01, 2018 | 27.65 | 27.96 | 27.54 | 27.84 | 451,880 | +0.04(+0.14%) |
Apr 30, 2018 | 27.73 | 28.23 | 27.57 | 27.81 | 464,478 | +0.23(+0.84%) |
Apr 27, 2018 | 27.57 | 27.61 | 26.96 | 27.57 | 558,246 | +0.08(+0.28%) |
Apr 26, 2018 | 27.27 | 27.61 | 26.93 | 27.50 | 548,225 | +0.31(+1.14%) |
Apr 25, 2018 | 27.11 | 27.57 | 26.45 | 27.19 | 916,015 | +0.04(+0.14%) |
Apr 24, 2018 | 27.54 | 27.88 | 26.38 | 27.15 | 1,550,307 | -1.20(-4.22%) |
Apr 23, 2018 | 29.08 | 29.12 | 28.33 | 28.35 | 584,008 | -0.54(-1.87%) |
Apr 20, 2018 | 28.50 | 29.12 | 28.46 | 28.89 | 487,681 | +0.27(+0.94%) |
Apr 19, 2018 | 27.96 | 29.00 | 27.96 | 28.62 | 546,376 | +0.50(+1.79%) |
Apr 18, 2018 | 28.62 | 28.93 | 28.04 | 28.11 | 710,553 | -0.27(-0.95%) |
Apr 17, 2018 | 28.31 | 29.23 | 27.96 | 28.39 | 982,746 | +0.35(+1.24%) |
Apr 16, 2018 | 27.61 | 28.39 | 27.57 | 28.04 | 411,091 | +0.54(+1.97%) |
Apr 13, 2018 | 27.84 | 28.15 | 27.38 | 27.50 | 501,563 | -0.31(-1.11%) |
Apr 12, 2018 | 27.57 | 28.00 | 27.50 | 27.81 | 622,189 | +0.42(+1.55%) |
Apr 11, 2018 | 27.61 | 27.81 | 27.34 | 27.38 | 461,876 | -0.19(-0.70%) |
Apr 10, 2018 | 28.04 | 28.30 | 27.44 | 27.57 | 770,874 | -0.27(-0.97%) |
Apr 09, 2018 | 27.96 | 28.46 | 27.65 | 27.84 | 704,859 | +0.27(+0.98%) |
Apr 06, 2018 | 27.92 | 28.27 | 27.23 | 27.57 | 811,388 | -0.35(-1.24%) |
Apr 05, 2018 | 26.88 | 28.08 | 26.72 | 27.92 | 1,451,070 | +1.54(+5.86%) |
Apr 04, 2018 | 25.72 | 26.90 | 25.50 | 26.38 | 1,192,291 | +0.50(+1.94%) |
Apr 03, 2018 | 25.91 | 26.07 | 25.45 | 25.87 | 616,773 | -0.04(-0.15%) |