Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.82 | 16.05 | 15.73 | 16.00 | 692,543 | +0.20(+1.25%) |
Dec 28, 2018 | 15.91 | 16.21 | 15.75 | 15.80 | 522,995 | -0.12(-0.75%) |
Dec 27, 2018 | 15.40 | 15.93 | 15.40 | 15.92 | 642,383 | +0.28(+1.81%) |
Dec 26, 2018 | 15.43 | 15.82 | 15.37 | 15.64 | 1,243,606 | +0.26(+1.67%) |
Dec 24, 2018 | 15.19 | 15.55 | 15.05 | 15.38 | 312,373 | +0.00(+0.00%) |
Dec 21, 2018 | 15.76 | 15.92 | 15.30 | 15.38 | 1,976,110 | -0.33(-2.07%) |
Dec 20, 2018 | 15.84 | 16.22 | 15.61 | 15.71 | 725,536 | -0.25(-1.56%) |
Dec 19, 2018 | 16.16 | 16.59 | 15.91 | 15.96 | 1,416,073 | -0.32(-1.95%) |
Dec 18, 2018 | 16.27 | 16.61 | 16.08 | 16.27 | 1,154,677 | -0.10(-0.63%) |
Dec 17, 2018 | 16.33 | 16.49 | 16.09 | 16.38 | 1,254,638 | -0.01(-0.05%) |
Dec 14, 2018 | 16.72 | 16.95 | 16.33 | 16.39 | 1,687,074 | -0.63(-3.68%) |
Dec 13, 2018 | 17.37 | 17.50 | 16.81 | 17.01 | 1,065,711 | -0.28(-1.64%) |
Dec 12, 2018 | 17.58 | 17.59 | 17.27 | 17.29 | 664,855 | +0.02(+0.10%) |
Dec 11, 2018 | 17.35 | 17.58 | 17.06 | 17.28 | 847,049 | +0.21(+1.20%) |
Dec 10, 2018 | 16.89 | 17.10 | 16.58 | 17.07 | 944,438 | +0.08(+0.45%) |
Dec 07, 2018 | 17.46 | 17.53 | 16.95 | 16.99 | 738,021 | -0.43(-2.45%) |
Dec 06, 2018 | 16.89 | 17.44 | 16.82 | 17.42 | 775,206 | +0.20(+1.14%) |
Dec 04, 2018 | 18.93 | 19.00 | 17.10 | 17.23 | 993,509 | -1.80(-9.47%) |
Dec 03, 2018 | 19.41 | 19.50 | 19.02 | 19.03 | 579,931 | -0.05(-0.27%) |
Nov 30, 2018 | 18.71 | 19.34 | 18.71 | 19.08 | 540,467 | +0.32(+1.69%) |
Nov 29, 2018 | 19.05 | 19.14 | 18.75 | 18.76 | 462,461 | -0.32(-1.66%) |
Nov 28, 2018 | 18.44 | 19.08 | 18.29 | 19.08 | 944,332 | +0.73(+4.01%) |
Nov 27, 2018 | 18.85 | 18.95 | 18.29 | 18.34 | 615,690 | -0.61(-3.20%) |
Nov 26, 2018 | 18.91 | 19.17 | 18.80 | 18.95 | 553,527 | +0.17(+0.91%) |
Nov 23, 2018 | 18.47 | 18.87 | 18.47 | 18.78 | 198,257 | +0.12(+0.64%) |
Nov 21, 2018 | 18.66 | 18.66 | 18.66 | 0 | +0.32(+1.72%) | |
Nov 20, 2018 | 18.81 | 18.89 | 18.25 | 18.34 | 579,527 | -0.74(-3.89%) |
Nov 19, 2018 | 19.09 | 19.28 | 18.99 | 19.09 | 919,410 | -0.13(-0.67%) |
Nov 16, 2018 | 19.10 | 19.52 | 18.99 | 19.22 | 679,972 | -0.04(-0.22%) |
Nov 15, 2018 | 18.96 | 19.33 | 18.76 | 19.26 | 559,176 | +0.14(+0.71%) |
Nov 14, 2018 | 19.17 | 19.40 | 18.90 | 19.12 | 861,477 | +0.07(+0.36%) |
Nov 13, 2018 | 19.25 | 19.50 | 18.94 | 19.05 | 791,777 | -0.16(-0.85%) |
Nov 12, 2018 | 19.64 | 19.72 | 19.20 | 19.22 | 699,339 | -0.43(-2.17%) |
Nov 09, 2018 | 19.65 | 19.71 | 19.40 | 19.64 | 1,302,715 | -0.12(-0.61%) |
Nov 08, 2018 | 19.86 | 19.99 | 19.60 | 19.76 | 1,225,661 | -0.13(-0.64%) |
Nov 07, 2018 | 19.56 | 19.91 | 19.27 | 19.89 | 1,149,382 | +0.66(+3.42%) |
Nov 06, 2018 | 19.21 | 19.35 | 18.70 | 19.23 | 1,389,755 | -0.01(-0.04%) |
Nov 05, 2018 | 18.72 | 19.34 | 18.36 | 19.24 | 1,588,856 | +0.55(+2.92%) |
Nov 02, 2018 | 19.46 | 19.76 | 18.50 | 18.70 | 1,172,689 | -0.84(-4.29%) |
Nov 01, 2018 | 18.87 | 19.69 | 18.53 | 19.53 | 1,889,103 | +0.85(+4.53%) |
Oct 31, 2018 | 18.50 | 18.93 | 18.28 | 18.69 | 1,998,979 | +0.35(+1.91%) |
Oct 30, 2018 | 17.88 | 18.55 | 17.88 | 18.34 | 1,614,915 | +0.58(+3.27%) |
Oct 29, 2018 | 18.11 | 18.34 | 17.53 | 17.76 | 683,895 | -0.03(-0.19%) |
Oct 26, 2018 | 17.27 | 17.99 | 17.21 | 17.79 | 975,134 | +0.06(+0.34%) |
Oct 25, 2018 | 17.70 | 17.99 | 17.34 | 17.73 | 1,926,785 | +0.26(+1.47%) |
Oct 24, 2018 | 18.11 | 18.44 | 17.44 | 17.47 | 2,149,928 | -0.52(-2.90%) |
Oct 23, 2018 | 18.09 | 18.24 | 17.82 | 17.99 | 1,054,394 | -0.39(-2.14%) |
Oct 22, 2018 | 18.13 | 18.50 | 18.02 | 18.39 | 1,919,662 | +0.15(+0.80%) |
Oct 19, 2018 | 18.33 | 18.55 | 17.94 | 18.24 | 1,612,155 | +0.05(+0.28%) |
Oct 18, 2018 | 18.86 | 18.86 | 18.13 | 18.19 | 913,083 | -0.70(-3.71%) |
Oct 17, 2018 | 19.15 | 19.20 | 18.73 | 18.89 | 1,585,290 | -0.18(-0.94%) |
Oct 16, 2018 | 19.09 | 19.10 | 18.76 | 19.07 | 1,051,394 | +0.29(+1.55%) |
Oct 15, 2018 | 18.46 | 19.07 | 18.46 | 18.78 | 1,097,514 | +0.32(+1.71%) |
Oct 12, 2018 | 19.14 | 19.15 | 18.41 | 18.46 | 1,829,372 | -0.33(-1.77%) |
Oct 11, 2018 | 19.50 | 19.80 | 18.78 | 18.80 | 1,344,812 | -0.75(-3.85%) |
Oct 10, 2018 | 20.34 | 20.37 | 19.55 | 19.55 | 606,154 | -0.86(-4.23%) |
Oct 09, 2018 | 20.15 | 20.54 | 20.03 | 20.41 | 985,575 | +0.29(+1.44%) |
Oct 08, 2018 | 20.22 | 20.48 | 19.88 | 20.12 | 754,959 | -0.09(-0.42%) |
Oct 05, 2018 | 20.43 | 20.56 | 19.89 | 20.21 | 1,179,594 | -0.80(-3.82%) |
Oct 04, 2018 | 21.26 | 21.39 | 20.93 | 21.01 | 656,852 | -0.24(-1.13%) |
Oct 03, 2018 | 21.16 | 21.40 | 21.08 | 21.25 | 1,268,490 | +0.15(+0.69%) |
Oct 02, 2018 | 21.54 | 21.61 | 21.01 | 21.10 | 585,330 | -0.44(-2.06%) |
Oct 01, 2018 | 21.52 | 21.70 | 21.44 | 21.55 | 598,701 | +0.20(+0.96%) |
Sep 28, 2018 | 21.24 | 21.50 | 21.14 | 21.34 | 656,916 | +0.01(+0.04%) |
Sep 27, 2018 | 22.03 | 22.07 | 21.29 | 21.34 | 623,541 | -0.62(-2.84%) |
Sep 26, 2018 | 21.85 | 22.30 | 21.72 | 21.96 | 517,002 | +0.15(+0.67%) |
Sep 25, 2018 | 21.96 | 22.05 | 21.67 | 21.81 | 390,055 | -0.13(-0.58%) |
Sep 24, 2018 | 21.81 | 21.97 | 21.54 | 21.94 | 617,580 | +0.10(+0.47%) |
Sep 21, 2018 | 22.45 | 22.51 | 21.81 | 21.84 | 719,647 | -0.59(-2.63%) |
Sep 20, 2018 | 22.34 | 22.68 | 22.33 | 22.43 | 595,102 | +0.15(+0.69%) |
Sep 19, 2018 | 22.53 | 22.69 | 22.12 | 22.28 | 684,820 | -0.18(-0.80%) |
Sep 18, 2018 | 22.36 | 22.51 | 22.01 | 22.45 | 895,995 | +0.14(+0.61%) |
Sep 17, 2018 | 22.93 | 22.97 | 22.17 | 22.32 | 1,136,144 | -0.60(-2.61%) |
Sep 14, 2018 | 22.99 | 23.26 | 22.75 | 22.92 | 435,720 | -0.09(-0.37%) |
Sep 13, 2018 | 23.39 | 23.39 | 22.93 | 23.00 | 219,263 | -0.27(-1.17%) |
Sep 12, 2018 | 23.15 | 23.32 | 22.94 | 23.28 | 613,915 | +0.14(+0.63%) |
Sep 11, 2018 | 23.54 | 23.67 | 23.10 | 23.13 | 487,120 | -0.49(-2.06%) |
Sep 10, 2018 | 22.64 | 23.78 | 22.64 | 23.62 | 1,199,059 | +0.95(+4.17%) |
Sep 07, 2018 | 22.69 | 22.94 | 22.57 | 22.67 | 637,603 | -0.05(-0.22%) |
Sep 06, 2018 | 23.04 | 23.11 | 22.70 | 22.72 | 705,033 | -0.26(-1.11%) |
Sep 05, 2018 | 22.69 | 23.14 | 22.58 | 22.98 | 351,190 | +0.25(+1.09%) |
Sep 04, 2018 | 23.04 | 23.15 | 22.61 | 22.73 | 543,687 | -0.33(-1.44%) |
Aug 31, 2018 | 23.06 | 23.06 | 23.06 | 0 | +0.10(+0.45%) | |
Aug 30, 2018 | 23.17 | 23.22 | 22.90 | 22.96 | 473,280 | -0.27(-1.17%) |
Aug 29, 2018 | 22.96 | 23.35 | 22.72 | 23.23 | 416,130 | +0.39(+1.72%) |
Aug 28, 2018 | 23.10 | 23.15 | 22.82 | 22.84 | 517,128 | -0.12(-0.52%) |
Aug 27, 2018 | 22.65 | 23.10 | 22.65 | 22.96 | 505,339 | +0.38(+1.66%) |
Aug 24, 2018 | 22.58 | 22.80 | 22.52 | 22.58 | 397,856 | +0.09(+0.38%) |
Aug 23, 2018 | 22.77 | 22.90 | 22.43 | 22.50 | 342,194 | -0.33(-1.46%) |
Aug 22, 2018 | 22.92 | 23.04 | 22.75 | 22.83 | 329,557 | -0.14(-0.59%) |
Aug 21, 2018 | 22.96 | 23.26 | 22.87 | 22.97 | 494,054 | +0.03(+0.15%) |
Aug 20, 2018 | 22.79 | 23.10 | 22.76 | 22.93 | 427,272 | +0.14(+0.64%) |
Aug 17, 2018 | 22.69 | 23.19 | 22.47 | 22.79 | 503,537 | +0.10(+0.45%) |
Aug 16, 2018 | 22.67 | 22.91 | 22.46 | 22.69 | 706,505 | +0.26(+1.14%) |
Aug 15, 2018 | 22.70 | 22.74 | 22.18 | 22.43 | 650,007 | -0.38(-1.64%) |
Aug 14, 2018 | 22.71 | 22.91 | 22.53 | 22.81 | 555,556 | +0.20(+0.87%) |
Aug 13, 2018 | 22.99 | 22.99 | 22.53 | 22.61 | 912,208 | -0.19(-0.82%) |
Aug 10, 2018 | 22.85 | 22.96 | 22.60 | 22.80 | 568,986 | -0.14(-0.63%) |
Aug 09, 2018 | 22.17 | 23.22 | 21.88 | 22.94 | 643,114 | -0.36(-1.54%) |
Aug 08, 2018 | 23.20 | 23.37 | 23.12 | 23.30 | 301,358 | -0.06(-0.26%) |
Aug 07, 2018 | 23.37 | 23.46 | 23.14 | 23.36 | 410,509 | +0.05(+0.22%) |
Aug 06, 2018 | 23.21 | 23.45 | 22.76 | 23.31 | 745,304 | +0.08(+0.33%) |
Aug 03, 2018 | 24.26 | 24.26 | 23.16 | 23.23 | 1,156,388 | -0.72(-3.02%) |
Aug 02, 2018 | 22.66 | 24.13 | 22.44 | 23.96 | 1,888,639 | +1.70(+7.62%) |
Aug 01, 2018 | 22.18 | 22.53 | 21.75 | 22.26 | 1,699,448 | -0.03(-0.11%) |
Jul 31, 2018 | 22.06 | 22.47 | 22.00 | 22.29 | 921,719 | +0.25(+1.12%) |
Jul 30, 2018 | 22.18 | 22.48 | 21.98 | 22.04 | 624,868 | -0.14(-0.65%) |
Jul 27, 2018 | 22.37 | 22.62 | 21.95 | 22.18 | 702,700 | -0.20(-0.91%) |
Jul 26, 2018 | 22.17 | 22.67 | 21.95 | 22.39 | 1,070,842 | -0.23(-1.02%) |
Jul 25, 2018 | 22.24 | 22.62 | 21.91 | 22.62 | 722,554 | +0.38(+1.69%) |
Jul 24, 2018 | 23.51 | 23.61 | 22.11 | 22.24 | 1,465,086 | -1.09(-4.68%) |
Jul 23, 2018 | 23.16 | 23.51 | 23.04 | 23.33 | 627,724 | +0.15(+0.66%) |
Jul 20, 2018 | 23.17 | 23.39 | 23.08 | 23.18 | 938,377 | +0.03(+0.11%) |
Jul 19, 2018 | 22.80 | 23.22 | 22.53 | 23.16 | 462,261 | +0.25(+1.08%) |
Jul 18, 2018 | 22.58 | 23.04 | 22.34 | 22.91 | 855,239 | +0.45(+2.01%) |
Jul 17, 2018 | 22.21 | 22.59 | 22.06 | 22.46 | 1,321,472 | +0.18(+0.80%) |
Jul 16, 2018 | 23.68 | 23.74 | 22.10 | 22.28 | 1,194,549 | -1.16(-4.95%) |
Jul 13, 2018 | 23.53 | 23.77 | 23.37 | 23.44 | 556,158 | -0.07(-0.29%) |
Jul 12, 2018 | 23.57 | 23.68 | 23.19 | 23.51 | 744,836 | +0.11(+0.47%) |
Jul 11, 2018 | 23.85 | 23.90 | 23.23 | 23.39 | 764,944 | -0.59(-2.45%) |
Jul 10, 2018 | 24.12 | 24.27 | 23.77 | 23.98 | 524,971 | -0.12(-0.50%) |
Jul 09, 2018 | 23.66 | 24.12 | 23.55 | 24.10 | 696,528 | +0.53(+2.24%) |
Jul 06, 2018 | 23.51 | 23.79 | 23.33 | 23.57 | 552,331 | +0.18(+0.77%) |
Jul 05, 2018 | 23.22 | 23.49 | 23.10 | 23.39 | 3,957,351 | +0.31(+1.33%) |
Jul 03, 2018 | 23.09 | 23.09 | 23.09 | 0 | -0.37(-1.56%) | |
Jul 02, 2018 | 23.22 | 23.55 | 23.09 | 23.45 | 813,367 | +0.00(+0.00%) |
Jun 29, 2018 | 23.96 | 23.45 | 1,368,152 | +0.33(+1.44%) | ||
Jun 28, 2018 | 22.85 | 23.15 | 22.42 | 23.12 | 1,210,051 | +0.15(+0.67%) |
Jun 27, 2018 | 23.60 | 23.82 | 22.91 | 22.97 | 1,728,507 | -0.67(-2.85%) |
Jun 26, 2018 | 23.66 | 23.82 | 23.35 | 23.64 | 983,882 | -0.01(-0.04%) |
Jun 25, 2018 | 24.28 | 24.28 | 23.40 | 23.65 | 1,460,693 | -0.66(-2.73%) |
Jun 22, 2018 | 24.81 | 25.18 | 24.20 | 24.32 | 5,323,259 | -0.31(-1.25%) |
Jun 21, 2018 | 24.86 | 24.86 | 24.39 | 24.62 | 916,125 | -0.28(-1.13%) |
Jun 20, 2018 | 24.74 | 25.00 | 24.32 | 24.90 | 797,151 | +0.40(+1.64%) |
Jun 19, 2018 | 24.66 | 24.66 | 23.86 | 24.50 | 830,232 | -0.35(-1.41%) |
Jun 18, 2018 | 24.43 | 24.93 | 24.09 | 24.85 | 746,793 | +0.29(+1.18%) |
Jun 15, 2018 | 24.89 | 24.46 | 24.56 | 1,137,754 | +0.10(+0.42%) | |
Jun 14, 2018 | 25.21 | 25.28 | 24.34 | 24.46 | 1,247,171 | -0.77(-3.04%) |
Jun 13, 2018 | 25.41 | 25.79 | 25.20 | 25.23 | 1,290,206 | -0.13(-0.50%) |
Jun 12, 2018 | 25.22 | 25.47 | 24.81 | 25.36 | 593,268 | +0.09(+0.37%) |
Jun 11, 2018 | 24.83 | 25.41 | 24.80 | 25.26 | 770,763 | +0.41(+1.64%) |
Jun 08, 2018 | 24.25 | 24.89 | 24.16 | 24.85 | 901,686 | +0.61(+2.53%) |
Jun 07, 2018 | 24.11 | 24.29 | 23.67 | 24.24 | 585,498 | +0.13(+0.53%) |
Jun 06, 2018 | 23.70 | 24.11 | 922,193 | -0.41(-1.67%) | ||
Jun 05, 2018 | 24.93 | 25.41 | 24.30 | 24.52 | 758,791 | -0.38(-1.54%) |
Jun 04, 2018 | 25.50 | 25.97 | 24.68 | 24.90 | 824,080 | -0.45(-1.78%) |
Jun 01, 2018 | 25.30 | 25.57 | 25.23 | 25.36 | 499,586 | +0.27(+1.09%) |
May 31, 2018 | 25.78 | 25.78 | 24.86 | 25.08 | 702,800 | -0.65(-2.51%) |
May 30, 2018 | 25.02 | 25.82 | 24.97 | 25.73 | 909,921 | +0.83(+3.31%) |
May 29, 2018 | 24.79 | 25.09 | 24.67 | 24.90 | 591,515 | -0.05(-0.20%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.10(+0.41%) | |
May 24, 2018 | 24.33 | 24.95 | 24.18 | 24.85 | 834,719 | +0.56(+2.31%) |
May 23, 2018 | 24.50 | 24.71 | 23.99 | 24.29 | 1,126,365 | -0.39(-1.59%) |
May 22, 2018 | 25.24 | 25.62 | 24.67 | 24.68 | 981,393 | -0.54(-2.16%) |
May 21, 2018 | 25.30 | 25.80 | 25.10 | 25.23 | 1,449,937 | +0.21(+0.85%) |
May 18, 2018 | 24.33 | 25.17 | 24.18 | 25.01 | 1,448,288 | +0.75(+3.09%) |
May 17, 2018 | 23.93 | 25.13 | 23.87 | 24.27 | 1,433,299 | +0.40(+1.68%) |
May 16, 2018 | 23.44 | 24.07 | 23.44 | 23.87 | 830,538 | +0.43(+1.85%) |
May 15, 2018 | 23.79 | 23.99 | 23.37 | 23.43 | 743,657 | -0.59(-2.44%) |
May 14, 2018 | 24.43 | 24.54 | 23.70 | 24.02 | 713,537 | -0.36(-1.47%) |
May 11, 2018 | 24.18 | 24.62 | 24.10 | 24.38 | 521,489 | +0.30(+1.24%) |
May 10, 2018 | 24.10 | 24.22 | 23.88 | 24.08 | 804,390 | +0.08(+0.32%) |
May 09, 2018 | 23.82 | 24.44 | 23.71 | 24.00 | 1,119,709 | +0.29(+1.22%) |
May 08, 2018 | 23.12 | 23.76 | 23.04 | 23.71 | 677,049 | +0.52(+2.24%) |
May 07, 2018 | 22.97 | 23.40 | 22.91 | 23.19 | 642,010 | +0.27(+1.19%) |
May 04, 2018 | 22.66 | 23.12 | 22.42 | 22.92 | 482,112 | +0.24(+1.05%) |
May 03, 2018 | 22.82 | 22.85 | 22.29 | 22.68 | 713,850 | -0.14(-0.60%) |
May 02, 2018 | 22.59 | 23.13 | 22.42 | 22.82 | 776,260 | +0.25(+1.09%) |
May 01, 2018 | 22.74 | 22.84 | 22.14 | 22.57 | 857,770 | -0.13(-0.56%) |
Apr 30, 2018 | 22.77 | 23.64 | 22.56 | 22.70 | 1,149,636 | +0.26(+1.18%) |
Apr 27, 2018 | 22.46 | 22.76 | 22.07 | 22.44 | 1,207,752 | +0.22(+1.00%) |
Apr 26, 2018 | 22.76 | 23.33 | 21.74 | 22.22 | 1,927,226 | -0.42(-1.84%) |
Apr 25, 2018 | 22.24 | 22.68 | 21.95 | 22.63 | 1,403,585 | +0.36(+1.60%) |
Apr 24, 2018 | 22.90 | 23.34 | 22.13 | 22.28 | 645,490 | -0.60(-2.64%) |
Apr 23, 2018 | 23.06 | 23.35 | 22.62 | 22.88 | 919,907 | -0.19(-0.81%) |
Apr 20, 2018 | 23.37 | 23.68 | 22.97 | 23.07 | 968,786 | -0.39(-1.67%) |
Apr 19, 2018 | 23.49 | 23.75 | 23.30 | 23.46 | 532,466 | -0.20(-0.83%) |
Apr 18, 2018 | 23.29 | 23.72 | 23.10 | 23.65 | 736,864 | +0.48(+2.06%) |
Apr 17, 2018 | 23.19 | 23.37 | 22.79 | 23.18 | 615,177 | +0.15(+0.67%) |
Apr 16, 2018 | 22.28 | 23.17 | 22.02 | 23.02 | 1,044,316 | +1.03(+4.68%) |
Apr 13, 2018 | 21.93 | 22.20 | 21.89 | 21.99 | 656,828 | +0.09(+0.43%) |
Apr 12, 2018 | 21.91 | 22.12 | 21.72 | 21.90 | 312,297 | +0.14(+0.63%) |
Apr 11, 2018 | 21.65 | 22.04 | 21.63 | 21.76 | 395,573 | -0.10(-0.47%) |
Apr 10, 2018 | 21.70 | 22.02 | 21.48 | 21.87 | 821,163 | +0.51(+2.39%) |
Apr 09, 2018 | 21.31 | 21.66 | 21.01 | 21.36 | 937,959 | +0.17(+0.80%) |
Apr 06, 2018 | 21.98 | 21.98 | 20.98 | 21.19 | 1,317,099 | -0.80(-3.64%) |
Apr 05, 2018 | 22.00 | 22.12 | 21.42 | 21.99 | 709,003 | +0.03(+0.12%) |
Apr 04, 2018 | 21.82 | 22.03 | 21.58 | 21.96 | 490,215 | -0.20(-0.88%) |
Apr 03, 2018 | 21.95 | 22.42 | 21.85 | 22.16 | 991,677 | +0.57(+2.64%) |
Apr 02, 2018 | 22.28 | 22.57 | 21.29 | 21.59 | 1,193,145 | -0.59(-2.65%) |
Mar 29, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.21(+0.97%) | |
Mar 28, 2018 | 21.61 | 22.10 | 21.17 | 21.96 | 958,356 | +0.36(+1.65%) |
Mar 27, 2018 | 22.27 | 22.27 | 21.29 | 21.60 | 672,018 | -0.53(-2.38%) |
Mar 26, 2018 | 22.97 | 22.97 | 21.76 | 22.13 | 834,608 | -0.50(-2.22%) |
Mar 23, 2018 | 22.93 | 23.07 | 22.58 | 22.63 | 726,134 | -0.31(-1.34%) |
Mar 22, 2018 | 23.03 | 23.31 | 22.66 | 22.94 | 601,760 | -0.34(-1.46%) |
Mar 21, 2018 | 23.20 | 23.67 | 23.02 | 23.28 | 605,173 | -0.02(-0.07%) |
Mar 20, 2018 | 23.18 | 23.33 | 23.07 | 23.30 | 582,277 | +0.09(+0.40%) |
Mar 19, 2018 | 23.30 | 23.49 | 23.04 | 23.20 | 390,282 | -0.13(-0.55%) |
Mar 16, 2018 | 23.09 | 23.47 | 22.97 | 23.33 | 664,618 | +0.28(+1.22%) |
Mar 15, 2018 | 23.01 | 23.19 | 22.71 | 23.05 | 540,286 | +0.24(+1.04%) |
Mar 14, 2018 | 23.13 | 23.40 | 22.77 | 22.81 | 400,506 | -0.26(-1.14%) |
Mar 13, 2018 | 23.14 | 23.56 | 23.02 | 23.07 | 399,855 | +0.13(+0.56%) |
Mar 12, 2018 | 23.34 | 23.71 | 22.91 | 22.95 | 373,711 | -0.38(-1.64%) |
Mar 09, 2018 | 23.13 | 23.67 | 23.03 | 23.33 | 558,758 | +0.42(+1.85%) |
Mar 08, 2018 | 22.87 | 23.17 | 22.64 | 22.91 | 850,169 | +0.12(+0.52%) |
Mar 07, 2018 | 22.85 | 22.79 | 936,173 | +0.53(+2.36%) | ||
Mar 06, 2018 | 21.82 | 22.32 | 21.75 | 22.26 | 675,083 | +0.52(+2.38%) |
Mar 05, 2018 | 21.81 | 21.89 | 21.41 | 21.74 | 964,272 | -0.19(-0.85%) |
Mar 02, 2018 | 21.87 | 22.17 | 21.67 | 21.93 | 736,917 | -0.11(-0.50%) |
Mar 01, 2018 | 22.05 | 22.50 | 21.56 | 22.04 | 666,365 | +0.08(+0.39%) |
Feb 28, 2018 | 22.59 | 22.62 | 21.93 | 21.95 | 743,595 | -0.63(-2.78%) |
Feb 27, 2018 | 23.30 | 23.44 | 22.57 | 22.58 | 469,840 | -0.62(-2.67%) |
Feb 26, 2018 | 23.07 | 23.27 | 22.79 | 23.20 | 373,304 | +0.31(+1.37%) |
Feb 23, 2018 | 23.09 | 23.26 | 22.74 | 22.89 | 326,374 | -0.02(-0.07%) |
Feb 22, 2018 | 22.78 | 23.08 | 22.78 | 22.91 | 348,277 | +0.29(+1.28%) |
Feb 21, 2018 | 22.45 | 22.97 | 22.27 | 22.62 | 417,602 | +0.19(+0.83%) |
Feb 20, 2018 | 22.52 | 22.67 | 22.30 | 22.43 | 481,659 | -0.33(-1.45%) |
Feb 16, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 23.08 | 23.08 | 22.09 | 22.76 | 700,668 | -0.06(-0.26%) |
Feb 14, 2018 | 22.98 | 23.22 | 22.70 | 22.82 | 577,884 | -0.44(-1.90%) |
Feb 13, 2018 | 22.40 | 23.33 | 22.14 | 23.26 | 914,243 | +0.82(+3.63%) |
Feb 12, 2018 | 22.82 | 22.92 | 22.11 | 22.45 | 713,159 | -0.19(-0.83%) |
Feb 09, 2018 | 22.91 | 22.93 | 21.81 | 22.63 | 1,109,754 | -0.10(-0.45%) |
Feb 08, 2018 | 23.70 | 23.86 | 22.73 | 22.74 | 1,294,107 | -1.00(-4.22%) |
Feb 07, 2018 | 22.97 | 24.12 | 22.97 | 23.74 | 1,834,379 | +0.70(+3.02%) |
Feb 06, 2018 | 22.68 | 23.40 | 22.54 | 23.04 | 1,108,065 | -0.35(-1.51%) |
Feb 05, 2018 | 24.32 | 24.38 | 22.96 | 23.39 | 1,071,020 | -1.29(-5.24%) |
Feb 02, 2018 | 24.62 | 25.23 | 23.99 | 24.69 | 1,390,607 | -0.77(-3.03%) |
Feb 01, 2018 | 24.67 | 25.47 | 24.52 | 25.46 | 1,324,547 | +0.60(+2.42%) |
Jan 31, 2018 | 24.44 | 24.92 | 24.29 | 24.86 | 731,914 | +0.76(+3.13%) |
Jan 30, 2018 | 24.55 | 24.55 | 23.92 | 24.10 | 462,810 | -0.76(-3.04%) |
Jan 29, 2018 | 24.68 | 25.10 | 24.68 | 24.86 | 407,431 | +0.03(+0.14%) |
Jan 26, 2018 | 24.59 | 24.92 | 24.50 | 24.82 | 346,698 | +0.29(+1.18%) |
Jan 25, 2018 | 24.70 | 24.83 | 24.31 | 24.54 | 238,676 | -0.17(-0.69%) |
Jan 24, 2018 | 25.06 | 25.19 | 24.62 | 24.70 | 531,254 | -0.36(-1.42%) |
Jan 23, 2018 | 25.32 | 25.40 | 25.04 | 25.06 | 342,719 | -0.20(-0.81%) |
Jan 22, 2018 | 24.79 | 25.27 | 24.74 | 25.27 | 467,412 | +0.47(+1.88%) |
Jan 19, 2018 | 24.23 | 24.81 | 24.13 | 24.80 | 708,481 | +0.67(+2.78%) |
Jan 18, 2018 | 23.86 | 24.29 | 23.81 | 24.13 | 529,224 | +0.31(+1.32%) |
Jan 17, 2018 | 23.89 | 24.05 | 23.52 | 23.81 | 625,261 | +0.07(+0.29%) |
Jan 16, 2018 | 24.77 | 24.77 | 23.51 | 23.75 | 876,034 | -0.86(-3.49%) |
Jan 12, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 24.25 | 24.85 | 24.18 | 24.69 | 895,427 | +0.60(+2.50%) |
Jan 10, 2018 | 24.02 | 24.49 | 23.95 | 24.09 | 656,258 | +0.04(+0.18%) |
Jan 09, 2018 | 24.09 | 24.20 | 23.82 | 24.04 | 934,673 | +0.04(+0.18%) |
Jan 08, 2018 | 23.53 | 24.06 | 23.47 | 24.00 | 1,629,796 | +0.48(+2.06%) |
Jan 05, 2018 | 23.83 | 24.16 | 23.24 | 23.52 | 1,065,107 | -0.12(-0.50%) |
Jan 04, 2018 | 23.66 | 24.25 | 23.18 | 23.64 | 1,593,795 | -0.40(-1.66%) |
Jan 03, 2018 | 24.36 | 24.36 | 23.76 | 24.03 | 773,044 | -0.37(-1.53%) |