Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.88 | 14.93 | 14.62 | 14.67 | 1,367,764 | -0.06(-0.38%) |
Mar 28, 2019 | 14.48 | 14.73 | 14.38 | 14.72 | 1,343,130 | +0.26(+1.80%) |
Mar 27, 2019 | 14.49 | 14.65 | 14.38 | 14.46 | 1,722,691 | -0.06(-0.44%) |
Mar 26, 2019 | 14.14 | 14.55 | 14.14 | 14.53 | 1,717,516 | +0.39(+2.74%) |
Mar 25, 2019 | 14.06 | 14.42 | 13.90 | 14.14 | 1,425,987 | +0.09(+0.62%) |
Mar 22, 2019 | 14.97 | 15.02 | 13.88 | 14.05 | 3,770,458 | -1.03(-6.82%) |
Mar 21, 2019 | 15.24 | 15.27 | 14.77 | 15.08 | 2,927,630 | -0.26(-1.70%) |
Mar 20, 2019 | 16.00 | 16.07 | 15.33 | 15.34 | 3,331,411 | -0.68(-4.25%) |
Mar 19, 2019 | 16.37 | 16.39 | 15.95 | 16.02 | 2,266,033 | +0.02(+0.10%) |
Mar 18, 2019 | 15.63 | 16.01 | 15.60 | 16.01 | 1,492,464 | +0.40(+2.58%) |
Mar 15, 2019 | 15.58 | 15.81 | 15.48 | 15.60 | 6,826,304 | +0.01(+0.05%) |
Mar 14, 2019 | 15.74 | 15.83 | 15.53 | 15.59 | 1,136,490 | -0.17(-1.05%) |
Mar 13, 2019 | 15.68 | 15.82 | 15.57 | 15.76 | 1,827,917 | +0.18(+1.17%) |
Mar 12, 2019 | 15.59 | 15.69 | 15.42 | 15.58 | 1,643,231 | +0.06(+0.36%) |
Mar 11, 2019 | 15.33 | 15.58 | 15.25 | 15.52 | 4,205,287 | +0.22(+1.45%) |
Mar 08, 2019 | 15.14 | 15.33 | 15.09 | 15.30 | 2,425,835 | +0.08(+0.52%) |
Mar 07, 2019 | 15.46 | 15.48 | 15.06 | 15.22 | 2,238,452 | -0.31(-1.99%) |
Mar 06, 2019 | 15.87 | 15.97 | 15.52 | 15.53 | 1,231,148 | -0.36(-2.29%) |
Mar 05, 2019 | 15.79 | 15.94 | 15.58 | 15.89 | 2,055,377 | +0.06(+0.35%) |
Mar 04, 2019 | 15.93 | 16.14 | 15.80 | 15.84 | 1,659,150 | -0.10(-0.64%) |
Mar 01, 2019 | 15.86 | 16.06 | 15.70 | 15.94 | 1,282,406 | +0.13(+0.85%) |
Feb 28, 2019 | 15.70 | 15.89 | 15.63 | 15.81 | 1,485,472 | +0.09(+0.58%) |
Feb 27, 2019 | 15.54 | 15.80 | 15.54 | 15.72 | 1,119,125 | +0.17(+1.11%) |
Feb 26, 2019 | 15.73 | 15.88 | 15.54 | 15.54 | 873,162 | -0.27(-1.69%) |
Feb 25, 2019 | 15.90 | 16.07 | 15.76 | 15.81 | 1,245,886 | +0.08(+0.50%) |
Feb 22, 2019 | 15.69 | 15.83 | 15.63 | 15.73 | 1,272,520 | +0.05(+0.35%) |
Feb 21, 2019 | 15.80 | 15.83 | 15.61 | 15.68 | 1,159,551 | -0.10(-0.65%) |
Feb 20, 2019 | 15.82 | 15.98 | 15.72 | 15.78 | 2,311,732 | -0.03(-0.20%) |
Feb 19, 2019 | 15.79 | 15.94 | 15.69 | 15.81 | 1,167,101 | -0.07(-0.44%) |
Feb 15, 2019 | 15.66 | 15.96 | 15.66 | 15.88 | 1,103,234 | +0.40(+2.58%) |
Feb 14, 2019 | 15.53 | 15.60 | 15.35 | 15.48 | 1,238,794 | -0.20(-1.30%) |
Feb 13, 2019 | 15.52 | 15.72 | 15.47 | 15.69 | 1,050,317 | +0.18(+1.16%) |
Feb 12, 2019 | 15.36 | 15.58 | 15.32 | 15.51 | 1,165,640 | +0.27(+1.80%) |
Feb 11, 2019 | 15.14 | 15.26 | 15.05 | 15.23 | 1,809,499 | +0.13(+0.83%) |
Feb 08, 2019 | 15.38 | 15.41 | 14.96 | 15.11 | 1,348,553 | -0.38(-2.48%) |
Feb 07, 2019 | 15.29 | 15.57 | 15.15 | 15.49 | 2,359,068 | +0.27(+1.75%) |
Feb 06, 2019 | 15.03 | 15.29 | 14.99 | 15.22 | 2,051,682 | +0.15(+0.99%) |
Feb 05, 2019 | 15.15 | 15.20 | 14.94 | 15.07 | 1,683,453 | -0.02(-0.16%) |
Feb 04, 2019 | 14.86 | 15.18 | 14.81 | 15.10 | 2,056,169 | +0.24(+1.58%) |
Feb 01, 2019 | 14.71 | 14.97 | 14.68 | 14.86 | 1,468,725 | +0.16(+1.12%) |
Jan 31, 2019 | 14.93 | 15.00 | 14.40 | 14.70 | 2,508,425 | -0.31(-2.09%) |
Jan 30, 2019 | 14.92 | 15.17 | 14.75 | 15.01 | 1,816,150 | +0.20(+1.32%) |
Jan 29, 2019 | 15.03 | 15.03 | 14.79 | 14.82 | 1,956,961 | -0.18(-1.20%) |
Jan 28, 2019 | 14.28 | 15.03 | 14.07 | 15.00 | 3,271,637 | +0.22(+1.49%) |
Jan 25, 2019 | 14.57 | 14.85 | 14.53 | 14.78 | 2,584,716 | +0.34(+2.33%) |
Jan 24, 2019 | 14.54 | 14.74 | 14.22 | 14.44 | 2,631,281 | -0.21(-1.44%) |
Jan 23, 2019 | 14.65 | 14.78 | 14.47 | 14.65 | 1,897,347 | +0.02(+0.16%) |
Jan 22, 2019 | 14.68 | 14.85 | 14.42 | 14.63 | 1,562,613 | -0.22(-1.48%) |
Jan 18, 2019 | 14.38 | 14.90 | 14.21 | 14.85 | 4,397,755 | +0.56(+3.89%) |
Jan 17, 2019 | 14.42 | 14.46 | 14.18 | 14.29 | 1,812,808 | -0.16(-1.09%) |
Jan 16, 2019 | 13.85 | 14.50 | 13.85 | 14.45 | 2,462,188 | +0.66(+4.78%) |
Jan 15, 2019 | 13.79 | 13.85 | 13.60 | 13.79 | 1,631,106 | +0.02(+0.11%) |
Jan 14, 2019 | 13.50 | 14.00 | 13.47 | 13.77 | 2,103,616 | +0.12(+0.86%) |
Jan 11, 2019 | 13.47 | 13.77 | 13.41 | 13.66 | 1,999,803 | +0.04(+0.29%) |
Jan 10, 2019 | 13.49 | 13.66 | 13.37 | 13.62 | 1,636,947 | +0.05(+0.40%) |
Jan 09, 2019 | 13.46 | 13.63 | 13.37 | 13.56 | 2,018,503 | +0.11(+0.82%) |
Jan 08, 2019 | 13.25 | 13.47 | 12.75 | 13.45 | 1,824,798 | +0.24(+1.78%) |
Jan 07, 2019 | 13.15 | 13.42 | 12.97 | 13.22 | 3,538,785 | +0.01(+0.06%) |
Jan 04, 2019 | 13.04 | 13.38 | 13.04 | 13.21 | 2,514,679 | +0.34(+2.68%) |
Jan 03, 2019 | 13.10 | 13.34 | 12.69 | 12.86 | 2,204,686 | -0.34(-2.61%) |
Jan 02, 2019 | 13.13 | 13.33 | 12.93 | 13.21 | 2,205,317 | +0.05(+0.42%) |
Dec 31, 2018 | 13.32 | 13.42 | 12.86 | 13.15 | 4,147,716 | -0.07(-0.53%) |
Dec 28, 2018 | 13.31 | 13.51 | 13.18 | 13.22 | 1,384,528 | -0.10(-0.76%) |
Dec 27, 2018 | 13.31 | 13.46 | 12.89 | 13.33 | 2,072,331 | -0.19(-1.39%) |
Dec 26, 2018 | 12.77 | 13.58 | 12.64 | 13.51 | 4,713,324 | +0.74(+5.83%) |
Dec 24, 2018 | 13.24 | 13.33 | 12.71 | 12.77 | 1,640,308 | -0.71(-5.29%) |
Dec 21, 2018 | 13.78 | 14.02 | 13.41 | 13.48 | 3,771,254 | -0.47(-3.37%) |
Dec 20, 2018 | 13.66 | 14.18 | 13.61 | 13.95 | 3,595,161 | +0.23(+1.66%) |
Dec 19, 2018 | 14.09 | 14.37 | 13.61 | 13.73 | 2,108,640 | -0.37(-2.61%) |
Dec 18, 2018 | 14.27 | 14.46 | 13.88 | 14.09 | 1,803,151 | -0.17(-1.21%) |
Dec 17, 2018 | 14.68 | 14.82 | 14.21 | 14.27 | 2,124,352 | -0.50(-3.40%) |
Dec 14, 2018 | 14.89 | 15.30 | 14.75 | 14.77 | 2,372,310 | -0.26(-1.72%) |
Dec 13, 2018 | 15.40 | 15.56 | 14.97 | 15.03 | 1,732,145 | -0.46(-2.99%) |
Dec 12, 2018 | 15.39 | 15.80 | 15.23 | 15.49 | 2,750,308 | +0.33(+2.17%) |
Dec 11, 2018 | 15.31 | 15.64 | 15.06 | 15.16 | 1,775,927 | -0.07(-0.46%) |
Dec 10, 2018 | 15.47 | 15.63 | 15.11 | 15.23 | 1,853,546 | -0.17(-1.12%) |
Dec 07, 2018 | 15.33 | 15.75 | 15.11 | 15.40 | 1,830,516 | +0.05(+0.31%) |
Dec 06, 2018 | 15.14 | 15.40 | 14.76 | 15.36 | 3,682,135 | -0.08(-0.51%) |
Dec 04, 2018 | 16.24 | 16.27 | 15.23 | 15.43 | 3,029,939 | -0.86(-5.29%) |
Dec 03, 2018 | 16.16 | 16.31 | 15.86 | 16.30 | 1,481,357 | +0.22(+1.37%) |
Nov 30, 2018 | 15.92 | 16.16 | 15.87 | 16.08 | 1,725,780 | +0.14(+0.89%) |
Nov 29, 2018 | 16.05 | 16.15 | 15.63 | 15.94 | 1,471,352 | -0.23(-1.40%) |
Nov 28, 2018 | 15.94 | 16.29 | 15.65 | 16.16 | 1,380,519 | +0.25(+1.56%) |
Nov 27, 2018 | 16.11 | 16.24 | 15.77 | 15.91 | 1,021,835 | -0.30(-1.87%) |
Nov 26, 2018 | 16.03 | 16.29 | 15.87 | 16.22 | 1,607,627 | +0.40(+2.51%) |
Nov 23, 2018 | 15.80 | 15.99 | 15.74 | 15.82 | 295,706 | -0.05(-0.34%) |
Nov 21, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.19(-1.21%) | |
Nov 20, 2018 | 16.00 | 16.43 | 15.76 | 16.07 | 2,163,253 | -0.09(-0.58%) |
Nov 19, 2018 | 16.51 | 16.59 | 15.94 | 16.16 | 1,735,342 | -0.31(-1.89%) |
Nov 16, 2018 | 16.40 | 16.60 | 16.32 | 16.47 | 1,028,098 | -0.07(-0.42%) |
Nov 15, 2018 | 16.15 | 16.69 | 16.05 | 16.54 | 1,050,564 | +0.29(+1.77%) |
Nov 14, 2018 | 16.57 | 16.68 | 16.02 | 16.26 | 1,803,345 | -0.26(-1.55%) |
Nov 13, 2018 | 16.87 | 17.13 | 16.50 | 16.51 | 1,749,022 | -0.39(-2.30%) |
Nov 12, 2018 | 17.11 | 17.24 | 16.89 | 16.90 | 1,473,624 | -0.26(-1.50%) |
Nov 09, 2018 | 17.20 | 17.37 | 16.98 | 17.16 | 1,438,052 | +0.08(+0.46%) |
Nov 08, 2018 | 16.84 | 17.25 | 16.74 | 17.08 | 1,535,562 | +0.20(+1.20%) |
Nov 07, 2018 | 17.20 | 17.28 | 16.61 | 16.88 | 1,611,028 | -0.32(-1.85%) |
Nov 06, 2018 | 16.77 | 17.23 | 16.57 | 17.20 | 1,556,919 | +0.47(+2.84%) |
Nov 05, 2018 | 16.75 | 16.83 | 16.55 | 16.72 | 2,491,707 | +0.02(+0.14%) |
Nov 02, 2018 | 17.34 | 17.45 | 16.67 | 16.70 | 1,423,658 | -0.47(-2.72%) |
Nov 01, 2018 | 17.20 | 17.42 | 17.08 | 17.17 | 1,763,231 | +0.00(+0.00%) |
Oct 31, 2018 | 17.06 | 17.38 | 16.99 | 17.17 | 1,869,128 | +0.22(+1.29%) |
Oct 30, 2018 | 16.83 | 16.98 | 16.57 | 16.95 | 1,803,007 | +0.17(+1.02%) |
Oct 29, 2018 | 16.95 | 17.06 | 16.58 | 16.78 | 1,677,872 | +0.23(+1.36%) |
Oct 26, 2018 | 16.19 | 16.70 | 16.08 | 16.55 | 2,521,024 | +0.17(+1.05%) |
Oct 25, 2018 | 16.04 | 16.54 | 15.92 | 16.38 | 2,276,517 | +0.51(+3.19%) |
Oct 24, 2018 | 17.02 | 17.03 | 15.83 | 15.87 | 3,056,022 | -1.07(-6.29%) |
Oct 23, 2018 | 16.59 | 17.33 | 16.41 | 16.94 | 3,046,535 | +0.13(+0.79%) |
Oct 22, 2018 | 16.81 | 16.92 | 16.39 | 16.81 | 5,380,106 | -0.28(-1.64%) |
Oct 19, 2018 | 17.73 | 17.73 | 17.05 | 17.09 | 4,199,266 | -0.72(-4.02%) |
Oct 18, 2018 | 18.38 | 18.64 | 17.80 | 17.80 | 2,214,641 | -0.86(-4.63%) |
Oct 17, 2018 | 18.61 | 18.82 | 18.32 | 18.67 | 1,492,006 | -0.02(-0.12%) |
Oct 16, 2018 | 18.90 | 19.00 | 18.41 | 18.69 | 1,270,565 | -0.09(-0.46%) |
Oct 15, 2018 | 18.42 | 18.99 | 18.38 | 18.78 | 1,789,096 | +0.33(+1.77%) |
Oct 12, 2018 | 19.24 | 19.24 | 17.95 | 18.45 | 1,715,124 | -0.54(-2.87%) |
Oct 11, 2018 | 19.27 | 19.53 | 18.98 | 18.99 | 1,662,429 | -0.35(-1.81%) |
Oct 10, 2018 | 19.83 | 20.01 | 19.33 | 19.34 | 1,196,452 | -0.49(-2.47%) |
Oct 09, 2018 | 20.10 | 20.24 | 19.79 | 19.83 | 886,446 | -0.33(-1.62%) |
Oct 08, 2018 | 19.97 | 20.25 | 19.84 | 20.16 | 1,221,054 | +0.12(+0.62%) |
Oct 05, 2018 | 20.47 | 20.51 | 19.90 | 20.04 | 921,047 | -0.38(-1.87%) |
Oct 04, 2018 | 20.42 | 20.66 | 20.17 | 20.42 | 2,012,035 | -0.02(-0.11%) |
Oct 03, 2018 | 19.98 | 20.50 | 19.83 | 20.44 | 1,288,869 | +0.51(+2.54%) |
Oct 02, 2018 | 20.24 | 20.35 | 19.80 | 19.94 | 1,068,746 | -0.30(-1.46%) |
Oct 01, 2018 | 20.43 | 20.61 | 20.16 | 20.23 | 1,351,057 | -0.09(-0.46%) |
Sep 28, 2018 | 20.29 | 20.58 | 20.22 | 20.32 | 2,352,545 | -0.02(-0.11%) |
Sep 27, 2018 | 20.30 | 20.46 | 20.12 | 20.35 | 1,605,738 | +0.04(+0.19%) |
Sep 26, 2018 | 20.66 | 20.73 | 20.28 | 20.31 | 1,256,630 | -0.33(-1.58%) |
Sep 25, 2018 | 20.69 | 20.77 | 20.51 | 20.64 | 967,857 | -0.02(-0.08%) |
Sep 24, 2018 | 21.20 | 21.27 | 20.47 | 20.65 | 2,073,812 | -0.54(-2.53%) |
Sep 21, 2018 | 21.49 | 21.59 | 21.11 | 21.19 | 7,632,471 | -0.34(-1.59%) |
Sep 20, 2018 | 21.03 | 21.54 | 21.01 | 21.53 | 1,885,942 | +0.65(+3.13%) |
Sep 19, 2018 | 20.85 | 21.20 | 20.77 | 20.88 | 1,849,093 | +0.05(+0.26%) |
Sep 18, 2018 | 20.96 | 21.01 | 20.67 | 20.82 | 1,759,619 | -0.23(-1.07%) |
Sep 17, 2018 | 21.20 | 21.34 | 21.03 | 21.05 | 1,218,413 | -0.20(-0.95%) |
Sep 14, 2018 | 21.06 | 21.38 | 21.03 | 21.25 | 1,469,794 | +0.19(+0.92%) |
Sep 13, 2018 | 21.16 | 21.24 | 20.91 | 21.06 | 2,532,418 | +0.03(+0.15%) |
Sep 12, 2018 | 21.42 | 21.51 | 21.01 | 21.03 | 5,756,747 | -0.52(-2.42%) |
Sep 11, 2018 | 21.65 | 21.73 | 21.45 | 21.55 | 969,847 | -0.14(-0.65%) |
Sep 10, 2018 | 21.88 | 22.00 | 21.59 | 21.69 | 1,056,170 | -0.22(-0.99%) |
Sep 07, 2018 | 21.85 | 22.10 | 21.66 | 21.90 | 2,012,887 | +0.02(+0.07%) |
Sep 06, 2018 | 21.89 | 22.04 | 21.61 | 21.89 | 1,250,304 | +0.04(+0.18%) |
Sep 05, 2018 | 22.11 | 22.27 | 21.78 | 21.85 | 1,131,362 | -0.30(-1.33%) |
Sep 04, 2018 | 21.92 | 22.19 | 21.79 | 22.15 | 1,055,013 | +0.16(+0.74%) |
Aug 31, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.26(+1.18%) | |
Aug 30, 2018 | 21.59 | 21.88 | 21.35 | 21.73 | 1,054,487 | +0.11(+0.50%) |
Aug 29, 2018 | 21.90 | 21.90 | 21.56 | 21.62 | 842,968 | -0.23(-1.06%) |
Aug 28, 2018 | 22.03 | 22.04 | 21.72 | 21.85 | 620,675 | -0.13(-0.60%) |
Aug 27, 2018 | 22.06 | 22.26 | 21.96 | 21.98 | 1,261,739 | -0.02(-0.11%) |
Aug 24, 2018 | 22.28 | 22.37 | 21.78 | 22.00 | 1,293,835 | -0.25(-1.11%) |
Aug 23, 2018 | 22.29 | 22.37 | 21.99 | 22.25 | 750,050 | -0.08(-0.35%) |
Aug 22, 2018 | 22.22 | 22.40 | 22.22 | 22.33 | 866,448 | +0.11(+0.49%) |
Aug 21, 2018 | 22.00 | 22.36 | 21.76 | 22.22 | 1,478,178 | +0.36(+1.63%) |
Aug 20, 2018 | 22.03 | 22.13 | 21.69 | 21.86 | 738,038 | -0.16(-0.74%) |
Aug 17, 2018 | 21.70 | 22.41 | 21.54 | 22.03 | 862,298 | +0.32(+1.46%) |
Aug 16, 2018 | 21.32 | 21.76 | 21.30 | 21.71 | 1,011,617 | +0.48(+2.26%) |
Aug 15, 2018 | 21.60 | 21.80 | 21.17 | 21.23 | 1,417,818 | -0.50(-2.28%) |
Aug 14, 2018 | 21.59 | 21.99 | 21.59 | 21.73 | 942,457 | +0.15(+0.68%) |
Aug 13, 2018 | 21.68 | 21.76 | 21.48 | 21.58 | 898,261 | -0.10(-0.46%) |
Aug 10, 2018 | 21.63 | 21.83 | 21.53 | 21.68 | 669,786 | -0.17(-0.78%) |
Aug 09, 2018 | 21.69 | 21.89 | 21.65 | 21.85 | 1,491,171 | +0.11(+0.50%) |
Aug 08, 2018 | 21.41 | 21.76 | 21.30 | 21.74 | 1,114,648 | +0.33(+1.55%) |
Aug 07, 2018 | 21.26 | 21.66 | 21.22 | 21.41 | 1,730,605 | +0.24(+1.13%) |
Aug 06, 2018 | 21.36 | 21.42 | 21.11 | 21.17 | 1,094,663 | -0.23(-1.09%) |
Aug 03, 2018 | 21.73 | 21.83 | 21.35 | 21.40 | 2,378,751 | -0.24(-1.11%) |
Aug 02, 2018 | 21.17 | 21.71 | 21.17 | 21.64 | 1,720,816 | +0.37(+1.75%) |
Aug 01, 2018 | 21.11 | 21.37 | 21.08 | 21.27 | 1,799,298 | +0.19(+0.92%) |
Jul 31, 2018 | 21.55 | 21.63 | 21.03 | 21.08 | 3,330,446 | -0.42(-1.94%) |
Jul 30, 2018 | 21.57 | 21.76 | 21.46 | 21.49 | 1,773,749 | -0.09(-0.43%) |
Jul 27, 2018 | 21.83 | 21.85 | 21.36 | 21.59 | 3,760,832 | -0.23(-1.06%) |
Jul 26, 2018 | 21.93 | 22.14 | 21.77 | 21.82 | 2,390,502 | -0.10(-0.46%) |
Jul 25, 2018 | 21.87 | 22.21 | 21.83 | 21.92 | 8,267,062 | -0.08(-0.35%) |
Jul 24, 2018 | 22.17 | 22.52 | 21.92 | 22.00 | 2,702,121 | -0.23(-1.04%) |
Jul 23, 2018 | 22.69 | 22.99 | 22.07 | 22.23 | 3,117,978 | -0.65(-2.84%) |
Jul 20, 2018 | 22.93 | 23.13 | 22.72 | 22.88 | 1,022,815 | +0.02(+0.07%) |
Jul 19, 2018 | 22.82 | 23.01 | 22.50 | 22.86 | 1,092,839 | -0.06(-0.27%) |
Jul 18, 2018 | 22.55 | 22.95 | 22.55 | 22.93 | 1,117,142 | +0.31(+1.37%) |
Jul 17, 2018 | 22.41 | 22.79 | 22.41 | 22.62 | 1,051,022 | +0.12(+0.52%) |
Jul 16, 2018 | 22.32 | 22.58 | 22.27 | 22.50 | 741,442 | +0.31(+1.40%) |
Jul 13, 2018 | 22.24 | 22.45 | 22.06 | 22.19 | 935,864 | -0.20(-0.90%) |
Jul 12, 2018 | 22.76 | 22.76 | 22.05 | 22.39 | 1,087,558 | -0.19(-0.82%) |
Jul 11, 2018 | 22.60 | 22.82 | 22.54 | 22.58 | 1,030,828 | -0.21(-0.92%) |
Jul 10, 2018 | 23.03 | 23.20 | 22.48 | 22.79 | 877,446 | -0.12(-0.51%) |
Jul 09, 2018 | 22.41 | 22.93 | 22.41 | 22.90 | 910,517 | +0.60(+2.67%) |
Jul 06, 2018 | 22.19 | 22.46 | 22.05 | 22.31 | 547,350 | +0.07(+0.31%) |
Jul 05, 2018 | 22.30 | 22.45 | 22.11 | 22.24 | 722,205 | +0.05(+0.21%) |
Jul 03, 2018 | 22.19 | 22.19 | 22.19 | 0 | -0.06(-0.28%) | |
Jul 02, 2018 | 22.22 | 22.44 | 22.11 | 22.25 | 991,141 | -0.09(-0.42%) |
Jun 29, 2018 | 22.58 | 22.21 | 22.34 | 1,383,104 | +0.15(+0.66%) | |
Jun 28, 2018 | 22.21 | 22.32 | 22.03 | 22.20 | 1,050,136 | +0.02(+0.07%) |
Jun 27, 2018 | 22.94 | 22.98 | 22.14 | 22.18 | 1,405,300 | -0.70(-3.04%) |
Jun 26, 2018 | 22.81 | 22.96 | 22.44 | 22.88 | 1,243,547 | +0.05(+0.20%) |
Jun 25, 2018 | 23.21 | 23.30 | 22.64 | 22.83 | 1,441,751 | -0.43(-1.83%) |
Jun 22, 2018 | 23.40 | 23.41 | 22.99 | 23.26 | 2,224,524 | -0.04(-0.17%) |
Jun 21, 2018 | 23.40 | 23.77 | 23.18 | 23.30 | 1,346,027 | -0.14(-0.59%) |
Jun 20, 2018 | 23.50 | 23.58 | 23.30 | 23.44 | 853,725 | +0.05(+0.23%) |
Jun 19, 2018 | 23.15 | 23.46 | 22.99 | 23.38 | 878,211 | +0.12(+0.53%) |
Jun 18, 2018 | 23.03 | 23.31 | 22.86 | 23.26 | 823,875 | +0.04(+0.17%) |
Jun 15, 2018 | 23.12 | 23.06 | 23.22 | 2,308,936 | +0.10(+0.44%) | |
Jun 14, 2018 | 23.33 | 23.33 | 22.84 | 23.12 | 1,035,659 | -0.21(-0.90%) |
Jun 13, 2018 | 23.35 | 23.61 | 23.23 | 23.33 | 1,468,554 | +0.00(+0.00%) |
Jun 12, 2018 | 23.63 | 23.77 | 23.20 | 23.33 | 1,448,439 | -0.16(-0.69%) |
Jun 11, 2018 | 24.19 | 24.29 | 23.48 | 23.49 | 1,500,768 | -0.69(-2.85%) |
Jun 08, 2018 | 23.47 | 24.34 | 23.43 | 24.18 | 2,709,070 | +0.69(+2.93%) |
Jun 07, 2018 | 23.27 | 23.58 | 23.27 | 23.49 | 1,528,116 | +0.22(+0.93%) |
Jun 06, 2018 | 23.07 | 23.27 | 1,582,251 | +0.19(+0.80%) | ||
Jun 05, 2018 | 23.14 | 23.22 | 22.74 | 23.09 | 1,676,398 | -0.02(-0.07%) |
Jun 04, 2018 | 22.88 | 23.10 | 22.56 | 23.10 | 1,753,461 | +0.39(+1.70%) |
Jun 01, 2018 | 22.75 | 22.98 | 22.57 | 22.72 | 2,611,204 | +0.11(+0.48%) |
May 31, 2018 | 22.53 | 22.87 | 22.46 | 22.61 | 2,121,117 | +0.15(+0.67%) |
May 30, 2018 | 22.66 | 22.85 | 22.35 | 22.46 | 2,204,286 | -0.05(-0.21%) |
May 29, 2018 | 23.02 | 23.10 | 22.43 | 22.50 | 2,501,509 | -0.65(-2.80%) |
May 25, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.26(+1.15%) | |
May 24, 2018 | 22.62 | 23.20 | 22.56 | 22.89 | 5,174,112 | +0.19(+0.85%) |
May 23, 2018 | 22.37 | 23.16 | 22.28 | 22.70 | 16,030,133 | +0.24(+1.06%) |
May 22, 2018 | 21.42 | 22.63 | 21.42 | 22.46 | 2,448,578 | +0.07(+0.31%) |
May 21, 2018 | 22.43 | 22.52 | 22.20 | 22.39 | 966,513 | -0.01(-0.03%) |
May 18, 2018 | 22.68 | 22.76 | 22.36 | 22.40 | 778,667 | -0.20(-0.89%) |
May 17, 2018 | 22.68 | 22.75 | 22.50 | 22.60 | 837,021 | -0.05(-0.20%) |
May 16, 2018 | 22.64 | 22.80 | 22.36 | 22.64 | 1,842,029 | +0.01(+0.03%) |
May 15, 2018 | 22.60 | 23.07 | 22.53 | 22.63 | 1,581,210 | +0.05(+0.24%) |
May 14, 2018 | 23.04 | 23.04 | 22.47 | 22.58 | 2,905,300 | -0.72(-3.08%) |
May 11, 2018 | 23.20 | 23.41 | 23.16 | 23.30 | 202,104 | +0.13(+0.57%) |
May 10, 2018 | 23.20 | 23.36 | 23.02 | 23.17 | 317,584 | -0.05(-0.20%) |
May 09, 2018 | 23.08 | 23.43 | 22.78 | 23.21 | 397,374 | +0.18(+0.77%) |
May 08, 2018 | 22.80 | 23.09 | 22.70 | 23.04 | 483,507 | +0.22(+0.95%) |
May 07, 2018 | 22.91 | 22.98 | 22.64 | 22.82 | 292,151 | +0.02(+0.10%) |
May 04, 2018 | 22.16 | 22.91 | 21.99 | 22.80 | 296,948 | +0.48(+2.14%) |
May 03, 2018 | 22.81 | 23.07 | 22.23 | 22.32 | 1,154,760 | -0.60(-2.62%) |
May 02, 2018 | 23.04 | 23.40 | 22.86 | 22.92 | 682,513 | -0.11(-0.47%) |
May 01, 2018 | 22.55 | 23.08 | 22.24 | 23.03 | 479,368 | +0.50(+2.22%) |
Apr 30, 2018 | 23.12 | 23.25 | 22.45 | 22.53 | 448,114 | -0.48(-2.08%) |
Apr 27, 2018 | 23.30 | 23.51 | 22.73 | 23.00 | 1,050,632 | +0.39(+1.70%) |
Apr 26, 2018 | 22.40 | 22.79 | 21.96 | 22.62 | 661,047 | +0.42(+1.91%) |
Apr 25, 2018 | 22.23 | 22.40 | 21.99 | 22.19 | 369,201 | -0.12(-0.52%) |
Apr 24, 2018 | 22.17 | 22.66 | 22.01 | 22.31 | 343,840 | +0.26(+1.19%) |
Apr 23, 2018 | 21.78 | 22.07 | 21.62 | 22.05 | 168,640 | +0.29(+1.31%) |
Apr 20, 2018 | 21.47 | 21.78 | 21.41 | 21.76 | 187,705 | +0.28(+1.29%) |
Apr 19, 2018 | 21.16 | 21.69 | 21.16 | 21.49 | 181,731 | +0.39(+1.83%) |
Apr 18, 2018 | 21.67 | 21.79 | 21.09 | 21.10 | 255,361 | -0.46(-2.14%) |
Apr 17, 2018 | 21.82 | 21.84 | 21.39 | 21.56 | 273,766 | -0.15(-0.71%) |
Apr 16, 2018 | 21.59 | 21.76 | 21.26 | 21.72 | 377,155 | +0.35(+1.62%) |
Apr 13, 2018 | 21.85 | 21.85 | 21.29 | 21.37 | 607,490 | -0.25(-1.14%) |
Apr 12, 2018 | 21.30 | 21.76 | 21.30 | 21.62 | 657,883 | +0.39(+1.81%) |
Apr 11, 2018 | 20.94 | 21.27 | 20.82 | 21.23 | 322,944 | +0.08(+0.36%) |
Apr 10, 2018 | 21.04 | 21.22 | 20.81 | 21.15 | 607,299 | +0.42(+2.04%) |
Apr 09, 2018 | 20.78 | 21.16 | 20.59 | 20.73 | 270,841 | +0.13(+0.64%) |
Apr 06, 2018 | 20.92 | 21.29 | 20.39 | 20.60 | 460,469 | -0.39(-1.84%) |
Apr 05, 2018 | 21.10 | 21.28 | 20.79 | 20.98 | 231,236 | +0.10(+0.48%) |
Apr 04, 2018 | 20.55 | 21.02 | 20.55 | 20.88 | 193,092 | -0.02(-0.11%) |
Apr 03, 2018 | 20.49 | 20.91 | 20.41 | 20.91 | 296,562 | +0.49(+2.38%) |