Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.67 | 18.80 | 18.46 | 18.59 | 3,386,780 | -0.08(-0.42%) |
Jan 30, 2019 | 18.57 | 18.75 | 18.44 | 18.67 | 2,297,497 | +0.19(+1.05%) |
Jan 29, 2019 | 18.54 | 18.62 | 18.11 | 18.48 | 2,535,198 | -0.07(-0.38%) |
Jan 28, 2019 | 18.42 | 18.69 | 18.33 | 18.55 | 3,278,799 | -0.03(-0.14%) |
Jan 25, 2019 | 18.07 | 18.62 | 17.87 | 18.58 | 4,158,863 | +0.77(+4.35%) |
Jan 24, 2019 | 17.82 | 17.90 | 17.61 | 17.80 | 2,656,428 | +0.01(+0.05%) |
Jan 23, 2019 | 17.97 | 18.05 | 17.51 | 17.79 | 3,494,106 | -0.11(-0.59%) |
Jan 22, 2019 | 18.03 | 18.20 | 17.73 | 17.90 | 3,778,857 | -0.29(-1.60%) |
Jan 18, 2019 | 17.75 | 18.38 | 17.57 | 18.19 | 5,153,542 | +0.54(+3.04%) |
Jan 17, 2019 | 17.53 | 17.84 | 17.36 | 17.65 | 2,666,597 | +0.13(+0.75%) |
Jan 16, 2019 | 17.60 | 17.70 | 17.23 | 17.52 | 4,334,498 | +0.14(+0.81%) |
Jan 15, 2019 | 17.41 | 17.50 | 17.00 | 17.38 | 3,546,650 | -0.08(-0.45%) |
Jan 14, 2019 | 17.22 | 18.22 | 17.04 | 17.46 | 8,527,916 | +0.11(+0.66%) |
Jan 11, 2019 | 16.79 | 17.54 | 16.76 | 17.34 | 4,680,794 | +0.47(+2.76%) |
Jan 10, 2019 | 16.58 | 17.11 | 16.30 | 16.88 | 7,758,852 | -0.54(-3.08%) |
Jan 09, 2019 | 17.53 | 17.80 | 17.33 | 17.41 | 7,009,011 | +0.03(+0.15%) |
Jan 08, 2019 | 17.48 | 17.58 | 16.71 | 17.39 | 4,058,527 | -0.05(-0.30%) |
Jan 07, 2019 | 17.04 | 17.70 | 16.81 | 17.44 | 5,012,778 | +0.56(+3.34%) |
Jan 04, 2019 | 17.04 | 17.18 | 16.74 | 16.88 | 5,198,976 | +0.06(+0.37%) |
Jan 03, 2019 | 16.93 | 17.06 | 16.46 | 16.82 | 4,749,058 | -0.31(-1.80%) |
Jan 02, 2019 | 16.69 | 17.37 | 16.65 | 17.12 | 5,095,729 | +0.11(+0.62%) |
Dec 31, 2018 | 16.81 | 17.04 | 16.69 | 17.02 | 3,134,311 | +0.31(+1.84%) |
Dec 28, 2018 | 17.04 | 17.17 | 16.52 | 16.71 | 3,461,781 | -0.34(-2.01%) |
Dec 27, 2018 | 16.68 | 17.05 | 16.40 | 17.05 | 6,176,769 | +0.00(+0.00%) |
Dec 26, 2018 | 15.57 | 17.11 | 15.54 | 17.05 | 7,092,217 | +1.65(+10.69%) |
Dec 24, 2018 | 14.97 | 15.88 | 14.97 | 15.41 | 3,710,423 | +0.33(+2.22%) |
Dec 21, 2018 | 15.80 | 16.11 | 14.97 | 15.07 | 9,871,706 | -0.77(-4.89%) |
Dec 20, 2018 | 15.81 | 16.18 | 15.63 | 15.85 | 4,939,697 | -0.10(-0.61%) |
Dec 19, 2018 | 16.33 | 16.47 | 15.85 | 15.94 | 7,007,474 | -0.27(-1.68%) |
Dec 18, 2018 | 15.80 | 16.46 | 15.79 | 16.22 | 5,802,280 | +0.55(+3.54%) |
Dec 17, 2018 | 15.88 | 16.21 | 15.51 | 15.66 | 6,304,524 | -0.34(-2.15%) |
Dec 14, 2018 | 16.25 | 16.75 | 15.95 | 16.01 | 8,553,419 | -0.33(-1.99%) |
Dec 13, 2018 | 16.98 | 17.10 | 15.94 | 16.33 | 10,571,166 | -0.79(-4.64%) |
Dec 12, 2018 | 15.87 | 17.41 | 15.74 | 17.13 | 17,572,400 | +0.49(+2.94%) |
Dec 11, 2018 | 17.40 | 17.62 | 16.37 | 16.64 | 8,974,591 | -0.43(-2.51%) |
Dec 10, 2018 | 16.65 | 17.19 | 16.53 | 17.06 | 6,025,521 | +0.49(+2.95%) |
Dec 07, 2018 | 17.34 | 17.40 | 16.29 | 16.57 | 6,192,823 | -0.72(-4.15%) |
Dec 06, 2018 | 17.23 | 17.53 | 16.78 | 17.29 | 6,438,764 | -0.10(-0.55%) |
Dec 04, 2018 | 18.69 | 18.73 | 17.05 | 17.39 | 6,701,742 | -1.27(-6.79%) |
Dec 03, 2018 | 18.52 | 18.80 | 18.24 | 18.66 | 4,905,502 | +0.36(+1.96%) |
Nov 30, 2018 | 17.97 | 18.47 | 17.97 | 18.30 | 5,460,272 | +0.26(+1.45%) |
Nov 29, 2018 | 19.21 | 19.27 | 17.91 | 18.03 | 7,448,037 | -0.54(-2.92%) |
Nov 28, 2018 | 18.15 | 18.60 | 17.86 | 18.58 | 5,029,386 | +0.45(+2.51%) |
Nov 27, 2018 | 17.92 | 18.30 | 17.60 | 18.12 | 6,693,719 | +0.10(+0.53%) |
Nov 26, 2018 | 17.60 | 18.14 | 17.54 | 18.03 | 5,782,663 | +0.94(+5.53%) |
Nov 23, 2018 | 16.85 | 17.22 | 16.84 | 17.08 | 2,336,635 | +0.22(+1.30%) |
Nov 21, 2018 | 16.86 | 16.86 | 16.86 | 0 | -0.05(-0.31%) | |
Nov 20, 2018 | 16.49 | 17.29 | 16.18 | 16.92 | 5,826,218 | -0.19(-1.12%) |
Nov 19, 2018 | 17.70 | 17.92 | 17.07 | 17.11 | 5,103,623 | -0.59(-3.36%) |
Nov 16, 2018 | 18.07 | 18.07 | 17.50 | 17.70 | 6,481,885 | -0.59(-3.25%) |
Nov 15, 2018 | 18.21 | 18.40 | 17.92 | 18.30 | 4,522,577 | -0.12(-0.66%) |
Nov 14, 2018 | 18.75 | 19.21 | 18.32 | 18.42 | 3,680,843 | -0.16(-0.85%) |
Nov 13, 2018 | 18.60 | 18.70 | 18.04 | 18.58 | 5,278,037 | +0.05(+0.28%) |
Nov 12, 2018 | 19.01 | 19.15 | 18.44 | 18.52 | 6,671,600 | -0.51(-2.66%) |
Nov 09, 2018 | 19.89 | 19.99 | 18.83 | 19.03 | 4,855,608 | -0.92(-4.60%) |
Nov 08, 2018 | 19.84 | 20.19 | 19.56 | 19.95 | 2,602,739 | +0.17(+0.88%) |
Nov 07, 2018 | 19.75 | 19.82 | 18.95 | 19.77 | 3,143,606 | +0.04(+0.22%) |
Nov 06, 2018 | 19.55 | 19.80 | 19.29 | 19.73 | 2,763,513 | +0.10(+0.49%) |
Nov 05, 2018 | 19.43 | 19.75 | 19.08 | 19.63 | 2,788,867 | +0.18(+0.94%) |
Nov 02, 2018 | 19.39 | 19.77 | 19.19 | 19.45 | 4,401,024 | +0.20(+1.04%) |
Nov 01, 2018 | 19.36 | 19.67 | 18.88 | 19.25 | 6,374,643 | -0.91(-4.51%) |
Oct 31, 2018 | 21.08 | 21.11 | 20.13 | 20.16 | 3,987,263 | -0.69(-3.31%) |
Oct 30, 2018 | 20.36 | 21.01 | 20.28 | 20.85 | 3,502,106 | +0.52(+2.54%) |
Oct 29, 2018 | 20.31 | 20.88 | 20.09 | 20.33 | 5,477,058 | +0.17(+0.82%) |
Oct 26, 2018 | 19.45 | 20.20 | 19.45 | 20.17 | 6,936,355 | +0.44(+2.22%) |
Oct 25, 2018 | 19.40 | 19.84 | 19.24 | 19.73 | 4,936,604 | +0.39(+2.03%) |
Oct 24, 2018 | 19.30 | 19.81 | 19.16 | 19.34 | 6,228,242 | +0.04(+0.23%) |
Oct 23, 2018 | 18.89 | 19.42 | 18.45 | 19.29 | 4,729,666 | +0.08(+0.41%) |
Oct 22, 2018 | 18.52 | 19.36 | 18.50 | 19.21 | 4,916,948 | +0.86(+4.67%) |
Oct 19, 2018 | 18.57 | 18.84 | 18.26 | 18.36 | 6,472,276 | +0.05(+0.29%) |
Oct 18, 2018 | 18.65 | 18.75 | 18.12 | 18.31 | 3,698,347 | -0.46(-2.47%) |
Oct 17, 2018 | 18.87 | 19.02 | 18.33 | 18.77 | 4,986,554 | -0.14(-0.74%) |
Oct 16, 2018 | 18.99 | 19.08 | 18.60 | 18.91 | 5,061,475 | +0.02(+0.09%) |
Oct 15, 2018 | 19.11 | 19.34 | 18.63 | 18.89 | 5,738,165 | +0.30(+1.60%) |
Oct 12, 2018 | 18.52 | 18.80 | 18.21 | 18.59 | 5,593,078 | +0.44(+2.41%) |
Oct 11, 2018 | 18.43 | 18.99 | 18.13 | 18.16 | 5,834,394 | -0.27(-1.48%) |
Oct 10, 2018 | 18.66 | 19.00 | 18.41 | 18.43 | 6,490,915 | -0.39(-2.08%) |
Oct 09, 2018 | 18.88 | 19.29 | 18.74 | 18.82 | 4,875,999 | -0.04(-0.23%) |
Oct 08, 2018 | 19.37 | 19.37 | 18.42 | 18.86 | 6,250,118 | -0.54(-2.78%) |
Oct 05, 2018 | 19.39 | 19.58 | 19.05 | 19.40 | 4,363,525 | +0.04(+0.22%) |
Oct 04, 2018 | 19.67 | 19.73 | 19.06 | 19.36 | 5,765,596 | -0.35(-1.76%) |
Oct 03, 2018 | 19.99 | 20.09 | 19.66 | 19.71 | 7,072,527 | -0.18(-0.92%) |
Oct 02, 2018 | 21.09 | 21.30 | 19.85 | 19.89 | 6,399,317 | -1.24(-5.88%) |
Oct 01, 2018 | 21.65 | 21.84 | 21.06 | 21.13 | 4,130,952 | -0.43(-2.01%) |
Sep 28, 2018 | 21.42 | 22.06 | 21.34 | 21.57 | 4,632,367 | +0.13(+0.61%) |
Sep 27, 2018 | 21.24 | 21.60 | 21.05 | 21.44 | 3,861,025 | +0.24(+1.15%) |
Sep 26, 2018 | 20.91 | 21.51 | 20.66 | 21.19 | 5,689,999 | +0.50(+2.39%) |
Sep 25, 2018 | 20.43 | 20.98 | 20.40 | 20.70 | 4,075,127 | +0.28(+1.36%) |
Sep 24, 2018 | 20.64 | 20.98 | 20.33 | 20.42 | 4,117,030 | -0.26(-1.26%) |
Sep 21, 2018 | 20.73 | 21.03 | 20.51 | 20.68 | 5,176,958 | +0.01(+0.04%) |
Sep 20, 2018 | 20.71 | 20.78 | 20.38 | 20.67 | 3,965,651 | +0.03(+0.17%) |
Sep 19, 2018 | 20.25 | 20.93 | 20.21 | 20.64 | 4,209,342 | +0.27(+1.32%) |
Sep 18, 2018 | 20.33 | 20.67 | 20.30 | 20.37 | 4,045,704 | +0.00(+0.00%) |
Sep 17, 2018 | 21.37 | 21.49 | 20.31 | 20.37 | 5,624,991 | -1.06(-4.95%) |
Sep 14, 2018 | 21.51 | 21.62 | 21.21 | 21.43 | 3,225,755 | -0.10(-0.44%) |
Sep 13, 2018 | 21.64 | 21.77 | 21.44 | 21.52 | 2,841,701 | -0.06(-0.28%) |
Sep 12, 2018 | 21.69 | 21.84 | 21.28 | 21.58 | 2,699,293 | -0.10(-0.44%) |
Sep 11, 2018 | 21.68 | 21.87 | 21.52 | 21.68 | 2,925,190 | -0.20(-0.91%) |
Sep 10, 2018 | 21.44 | 22.05 | 21.40 | 21.88 | 4,965,147 | +0.56(+2.65%) |
Sep 07, 2018 | 21.64 | 21.99 | 21.23 | 21.31 | 4,842,950 | -0.33(-1.52%) |
Sep 06, 2018 | 22.71 | 22.91 | 21.55 | 21.64 | 6,095,211 | -1.00(-4.41%) |
Sep 05, 2018 | 22.83 | 23.04 | 22.30 | 22.64 | 4,120,008 | -0.40(-1.73%) |
Sep 04, 2018 | 22.62 | 23.08 | 22.42 | 23.04 | 4,959,377 | +0.50(+2.20%) |
Aug 31, 2018 | 22.55 | 22.55 | 22.55 | 0 | +1.22(+5.70%) | |
Aug 30, 2018 | 22.07 | 22.63 | 21.28 | 21.33 | 7,787,802 | -0.82(-3.69%) |
Aug 29, 2018 | 21.50 | 22.36 | 20.55 | 22.15 | 18,686,668 | -1.55(-6.52%) |
Aug 28, 2018 | 23.62 | 23.92 | 23.29 | 23.69 | 6,325,846 | +0.14(+0.59%) |
Aug 27, 2018 | 24.31 | 24.39 | 23.49 | 23.55 | 5,659,321 | -1.12(-4.54%) |
Aug 24, 2018 | 24.75 | 24.91 | 24.37 | 24.68 | 4,435,485 | -0.28(-1.11%) |
Aug 23, 2018 | 24.94 | 25.19 | 24.68 | 24.95 | 3,483,844 | -0.02(-0.07%) |
Aug 22, 2018 | 25.28 | 25.95 | 24.84 | 24.97 | 5,073,450 | -0.21(-0.83%) |
Aug 21, 2018 | 25.10 | 25.64 | 24.74 | 25.18 | 3,652,394 | +0.21(+0.83%) |
Aug 20, 2018 | 24.28 | 25.15 | 24.23 | 24.97 | 3,869,817 | +0.74(+3.05%) |
Aug 17, 2018 | 23.49 | 24.37 | 23.49 | 24.23 | 3,919,332 | +0.76(+3.26%) |
Aug 16, 2018 | 23.42 | 23.62 | 23.18 | 23.47 | 5,428,491 | +0.20(+0.86%) |
Aug 15, 2018 | 24.02 | 24.05 | 23.16 | 23.27 | 6,108,365 | -1.07(-4.39%) |
Aug 14, 2018 | 23.93 | 24.47 | 23.74 | 24.34 | 5,592,414 | +0.60(+2.52%) |
Aug 13, 2018 | 23.92 | 23.98 | 23.55 | 23.74 | 3,806,147 | -0.08(-0.33%) |
Aug 10, 2018 | 23.12 | 23.98 | 22.93 | 23.82 | 4,306,763 | +0.68(+2.93%) |
Aug 09, 2018 | 23.27 | 23.48 | 23.09 | 23.14 | 4,513,730 | +0.17(+0.76%) |
Aug 08, 2018 | 22.76 | 23.03 | 22.59 | 22.96 | 2,599,824 | +0.19(+0.84%) |
Aug 07, 2018 | 22.70 | 22.82 | 22.40 | 22.77 | 2,191,626 | +0.17(+0.77%) |
Aug 06, 2018 | 22.20 | 22.63 | 22.09 | 22.60 | 2,099,653 | +0.41(+1.84%) |
Aug 03, 2018 | 22.04 | 22.43 | 21.87 | 22.19 | 3,221,494 | +0.23(+1.07%) |
Aug 02, 2018 | 21.25 | 22.03 | 21.13 | 21.96 | 3,503,594 | +0.58(+2.72%) |
Aug 01, 2018 | 21.92 | 22.08 | 21.22 | 21.37 | 3,298,816 | -0.50(-2.26%) |
Jul 31, 2018 | 21.86 | 21.97 | 21.59 | 21.87 | 2,637,949 | +0.16(+0.72%) |
Jul 30, 2018 | 21.61 | 21.83 | 21.41 | 21.71 | 3,524,116 | +0.11(+0.52%) |
Jul 27, 2018 | 22.30 | 22.43 | 21.43 | 21.60 | 4,041,375 | -0.73(-3.27%) |
Jul 26, 2018 | 22.12 | 22.79 | 22.03 | 22.33 | 4,056,500 | +0.16(+0.71%) |
Jul 25, 2018 | 21.24 | 22.56 | 21.24 | 22.17 | 9,248,998 | +0.88(+4.12%) |
Jul 24, 2018 | 21.70 | 21.91 | 21.06 | 21.30 | 4,235,258 | -0.27(-1.25%) |
Jul 23, 2018 | 20.83 | 21.76 | 20.76 | 21.57 | 4,939,798 | +0.86(+4.15%) |
Jul 20, 2018 | 21.25 | 21.37 | 20.69 | 20.71 | 3,426,816 | -0.56(-2.65%) |
Jul 19, 2018 | 21.11 | 21.49 | 21.05 | 21.27 | 5,111,535 | +0.12(+0.57%) |
Jul 18, 2018 | 20.72 | 21.16 | 20.58 | 21.15 | 5,599,652 | +0.43(+2.10%) |
Jul 17, 2018 | 20.19 | 20.80 | 20.14 | 20.71 | 4,819,944 | +0.52(+2.58%) |
Jul 16, 2018 | 19.99 | 20.32 | 19.91 | 20.19 | 5,096,983 | +0.21(+1.04%) |
Jul 13, 2018 | 19.81 | 20.40 | 19.81 | 19.99 | 4,363,502 | +0.00(+0.00%) |
Jul 12, 2018 | 20.67 | 20.72 | 19.46 | 19.99 | 8,734,428 | -0.76(-3.65%) |
Jul 11, 2018 | 21.05 | 21.05 | 20.41 | 20.74 | 9,258,596 | -0.44(-2.08%) |
Jul 10, 2018 | 20.86 | 21.23 | 20.81 | 21.18 | 5,142,907 | +0.26(+1.24%) |
Jul 09, 2018 | 21.08 | 21.14 | 20.35 | 20.92 | 5,034,723 | -0.03(-0.12%) |
Jul 06, 2018 | 20.52 | 21.07 | 20.39 | 20.95 | 3,541,820 | +0.61(+3.02%) |
Jul 05, 2018 | 20.81 | 20.81 | 20.28 | 20.34 | 2,615,830 | -0.37(-1.79%) |
Jul 03, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.08(+0.38%) | |
Jul 02, 2018 | 19.98 | 20.69 | 19.73 | 20.63 | 4,819,936 | +0.55(+2.75%) |
Jun 29, 2018 | 20.84 | 20.96 | 20.01 | 20.08 | 4,696,521 | -0.61(-2.96%) |
Jun 28, 2018 | 19.98 | 20.76 | 19.98 | 20.69 | 5,443,009 | +0.74(+3.72%) |
Jun 27, 2018 | 20.38 | 20.66 | 19.93 | 19.95 | 3,726,447 | -0.40(-1.95%) |
Jun 26, 2018 | 20.48 | 20.58 | 20.06 | 20.35 | 3,755,129 | -0.17(-0.84%) |
Jun 25, 2018 | 20.79 | 20.82 | 20.41 | 20.52 | 4,417,232 | -0.54(-2.54%) |
Jun 22, 2018 | 21.81 | 21.83 | 20.74 | 21.05 | 8,086,636 | -0.76(-3.48%) |
Jun 21, 2018 | 21.76 | 22.11 | 21.56 | 21.81 | 6,936,813 | +0.54(+2.52%) |
Jun 20, 2018 | 20.52 | 21.36 | 20.21 | 21.28 | 6,131,120 | +0.97(+4.76%) |
Jun 19, 2018 | 20.30 | 20.48 | 20.08 | 20.31 | 3,173,574 | -0.16(-0.80%) |
Jun 18, 2018 | 20.51 | 20.73 | 20.38 | 20.48 | 2,565,849 | -0.11(-0.55%) |
Jun 15, 2018 | 20.76 | 20.55 | 20.59 | 4,046,605 | +0.03(+0.17%) | |
Jun 14, 2018 | 20.91 | 20.91 | 20.43 | 20.55 | 3,907,918 | -0.35(-1.69%) |
Jun 13, 2018 | 21.17 | 21.32 | 20.83 | 20.91 | 5,489,427 | -0.26(-1.22%) |
Jun 12, 2018 | 21.39 | 21.43 | 20.94 | 21.17 | 4,413,047 | -0.03(-0.16%) |
Jun 11, 2018 | 20.88 | 21.44 | 20.88 | 21.20 | 4,829,282 | +0.46(+2.21%) |
Jun 08, 2018 | 20.54 | 20.92 | 20.27 | 20.74 | 5,091,019 | -0.05(-0.25%) |
Jun 07, 2018 | 20.98 | 21.13 | 20.70 | 20.79 | 4,063,140 | -0.08(-0.37%) |
Jun 06, 2018 | 20.95 | 20.87 | 4,605,707 | +0.15(+0.71%) | ||
Jun 05, 2018 | 20.30 | 21.16 | 20.04 | 20.73 | 8,382,490 | +0.39(+1.91%) |
Jun 04, 2018 | 19.67 | 20.36 | 19.57 | 20.34 | 5,240,657 | +0.85(+4.39%) |
Jun 01, 2018 | 19.72 | 19.99 | 19.30 | 19.48 | 5,230,592 | +0.31(+1.62%) |
May 31, 2018 | 19.67 | 20.29 | 19.11 | 19.17 | 8,490,244 | -0.35(-1.81%) |
May 30, 2018 | 19.55 | 19.66 | 19.32 | 19.53 | 10,822,256 | -0.02(-0.09%) |
May 29, 2018 | 19.70 | 19.84 | 19.50 | 19.54 | 5,381,582 | -0.29(-1.48%) |
May 25, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.13(+0.66%) | |
May 24, 2018 | 19.18 | 19.96 | 19.16 | 19.71 | 3,858,953 | +0.34(+1.74%) |
May 23, 2018 | 19.01 | 19.61 | 18.88 | 19.37 | 5,316,516 | +0.23(+1.22%) |
May 22, 2018 | 19.83 | 19.86 | 19.10 | 19.14 | 6,126,535 | -0.53(-2.68%) |
May 21, 2018 | 19.49 | 19.90 | 19.40 | 19.66 | 6,284,820 | -0.28(-1.43%) |
May 18, 2018 | 19.71 | 20.06 | 19.66 | 19.95 | 5,514,580 | +0.15(+0.74%) |
May 17, 2018 | 19.38 | 19.92 | 19.24 | 19.80 | 5,624,912 | +0.34(+1.73%) |
May 16, 2018 | 18.87 | 19.58 | 18.81 | 19.46 | 7,078,302 | +0.78(+4.16%) |
May 15, 2018 | 18.07 | 18.77 | 18.03 | 18.69 | 5,757,272 | +0.58(+3.20%) |
May 14, 2018 | 17.95 | 18.13 | 17.83 | 18.11 | 4,104,833 | +0.28(+1.60%) |
May 11, 2018 | 17.56 | 18.09 | 17.40 | 17.82 | 6,193,737 | +0.46(+2.64%) |
May 10, 2018 | 17.44 | 17.44 | 16.90 | 17.37 | 4,653,821 | -0.16(-0.94%) |
May 09, 2018 | 17.24 | 17.60 | 17.12 | 17.53 | 4,924,140 | +0.36(+2.11%) |
May 08, 2018 | 17.07 | 17.52 | 16.96 | 17.17 | 5,750,995 | +0.13(+0.76%) |
May 07, 2018 | 17.40 | 17.40 | 16.79 | 17.04 | 7,383,881 | -0.33(-1.89%) |
May 04, 2018 | 17.69 | 17.77 | 17.31 | 17.37 | 4,481,331 | -0.38(-2.14%) |
May 03, 2018 | 17.52 | 17.85 | 17.46 | 17.75 | 3,806,884 | +0.18(+1.03%) |
May 02, 2018 | 17.50 | 17.76 | 17.35 | 17.57 | 4,293,773 | -0.01(-0.05%) |
May 01, 2018 | 17.75 | 17.91 | 17.32 | 17.57 | 4,964,222 | -0.29(-1.60%) |
Apr 30, 2018 | 18.38 | 18.49 | 17.83 | 17.86 | 4,828,871 | -0.44(-2.41%) |
Apr 27, 2018 | 18.63 | 18.67 | 17.97 | 18.30 | 5,806,356 | -0.40(-2.13%) |
Apr 26, 2018 | 18.29 | 18.71 | 18.16 | 18.70 | 3,883,332 | +0.50(+2.75%) |
Apr 25, 2018 | 18.06 | 18.48 | 17.94 | 18.20 | 3,385,542 | +0.12(+0.67%) |
Apr 24, 2018 | 18.00 | 18.32 | 17.87 | 18.07 | 4,314,208 | +0.22(+1.21%) |
Apr 23, 2018 | 17.88 | 18.06 | 17.75 | 17.86 | 4,731,796 | +0.00(+0.00%) |
Apr 20, 2018 | 18.30 | 18.35 | 17.71 | 17.86 | 5,744,261 | -0.53(-2.87%) |
Apr 19, 2018 | 18.56 | 18.68 | 18.12 | 18.39 | 4,357,010 | -0.22(-1.21%) |
Apr 18, 2018 | 18.90 | 19.02 | 18.59 | 18.61 | 3,151,341 | -0.18(-0.97%) |
Apr 17, 2018 | 18.84 | 18.96 | 18.62 | 18.79 | 3,030,228 | +0.11(+0.60%) |
Apr 16, 2018 | 18.86 | 18.98 | 18.42 | 18.68 | 3,078,204 | -0.12(-0.64%) |
Apr 13, 2018 | 18.61 | 19.02 | 18.57 | 18.80 | 4,834,676 | +0.28(+1.49%) |
Apr 12, 2018 | 18.51 | 18.70 | 18.37 | 18.52 | 3,550,514 | +0.14(+0.74%) |
Apr 11, 2018 | 18.19 | 18.42 | 18.18 | 18.39 | 3,855,522 | +0.00(+0.00%) |
Apr 10, 2018 | 18.34 | 18.53 | 18.20 | 18.39 | 3,616,458 | +0.30(+1.66%) |
Apr 09, 2018 | 18.17 | 18.39 | 17.98 | 18.09 | 3,556,255 | +0.03(+0.19%) |
Apr 06, 2018 | 18.24 | 18.24 | 17.88 | 18.05 | 5,633,651 | -0.18(-0.99%) |
Apr 05, 2018 | 17.98 | 18.32 | 17.83 | 18.23 | 7,945,308 | +0.26(+1.43%) |
Apr 04, 2018 | 17.19 | 18.02 | 17.17 | 17.98 | 5,171,890 | +0.51(+2.90%) |
Apr 03, 2018 | 16.96 | 17.47 | 16.95 | 17.47 | 5,151,355 | +0.52(+3.09%) |
Apr 02, 2018 | 17.05 | 17.34 | 16.66 | 16.95 | 4,581,862 | -0.15(-0.90%) |
Mar 29, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.23(+1.37%) | |
Mar 28, 2018 | 16.78 | 17.28 | 16.53 | 16.87 | 3,855,892 | +0.11(+0.67%) |
Mar 27, 2018 | 17.16 | 17.23 | 16.68 | 16.76 | 4,908,695 | -0.42(-2.45%) |
Mar 26, 2018 | 17.01 | 17.24 | 16.95 | 17.18 | 5,236,256 | +0.31(+1.83%) |
Mar 23, 2018 | 16.93 | 17.32 | 16.86 | 16.87 | 4,209,074 | +0.08(+0.46%) |
Mar 22, 2018 | 17.03 | 17.32 | 16.78 | 16.79 | 3,967,830 | -0.44(-2.54%) |
Mar 21, 2018 | 16.99 | 17.39 | 16.99 | 17.23 | 2,537,821 | +0.21(+1.21%) |
Mar 20, 2018 | 16.77 | 17.14 | 16.73 | 17.02 | 3,708,777 | +0.21(+1.22%) |
Mar 19, 2018 | 16.74 | 16.93 | 16.65 | 16.82 | 3,614,211 | +0.07(+0.41%) |
Mar 16, 2018 | 16.83 | 17.01 | 16.59 | 16.75 | 4,519,830 | -0.06(-0.36%) |
Mar 15, 2018 | 16.86 | 17.03 | 16.71 | 16.81 | 3,111,988 | -0.01(-0.05%) |
Mar 14, 2018 | 16.75 | 16.88 | 16.65 | 16.82 | 4,105,446 | +0.11(+0.67%) |
Mar 13, 2018 | 16.90 | 17.05 | 16.68 | 16.71 | 5,921,183 | -0.14(-0.82%) |
Mar 12, 2018 | 16.73 | 17.03 | 16.67 | 16.84 | 5,871,945 | +0.08(+0.46%) |
Mar 09, 2018 | 16.23 | 16.86 | 16.22 | 16.77 | 11,065,166 | +0.78(+4.88%) |
Mar 08, 2018 | 17.69 | 17.72 | 15.71 | 15.99 | 16,392,543 | -1.66(-9.43%) |
Mar 07, 2018 | 17.65 | 8,944,753 | +0.08(+0.44%) | |||
Mar 06, 2018 | 17.13 | 17.65 | 17.04 | 17.57 | 7,796,937 | +0.49(+2.86%) |
Mar 05, 2018 | 17.32 | 17.38 | 16.96 | 17.08 | 6,597,676 | -0.31(-1.78%) |
Mar 02, 2018 | 16.33 | 17.42 | 16.12 | 17.39 | 8,461,963 | +0.87(+5.24%) |
Mar 01, 2018 | 16.44 | 16.64 | 16.20 | 16.53 | 5,251,435 | -0.01(-0.05%) |
Feb 28, 2018 | 16.68 | 17.07 | 16.53 | 16.53 | 4,305,573 | +0.04(+0.26%) |
Feb 27, 2018 | 17.22 | 17.56 | 16.45 | 16.49 | 7,420,569 | -0.48(-2.83%) |
Feb 26, 2018 | 16.53 | 17.07 | 16.47 | 16.97 | 6,642,970 | +0.52(+3.18%) |
Feb 23, 2018 | 16.27 | 16.50 | 16.22 | 16.45 | 3,045,998 | +0.27(+1.64%) |
Feb 22, 2018 | 16.18 | 3,946,309 | +0.04(+0.27%) | |||
Feb 21, 2018 | 15.85 | 16.45 | 15.79 | 16.14 | 4,521,071 | +0.38(+2.40%) |
Feb 20, 2018 | 15.70 | 16.15 | 15.63 | 15.76 | 5,154,366 | -0.06(-0.38%) |
Feb 16, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.22(+1.43%) | |
Feb 15, 2018 | 15.77 | 15.91 | 15.29 | 15.60 | 2,290,918 | -0.08(-0.49%) |
Feb 14, 2018 | 15.04 | 15.77 | 14.95 | 15.68 | 3,194,184 | +0.53(+3.51%) |
Feb 13, 2018 | 14.84 | 15.14 | 14.66 | 15.14 | 3,342,156 | +0.21(+1.44%) |
Feb 12, 2018 | 15.23 | 15.28 | 14.55 | 14.93 | 6,147,390 | -0.24(-1.58%) |
Feb 09, 2018 | 15.15 | 15.39 | 14.51 | 15.17 | 4,690,512 | +0.19(+1.26%) |
Feb 08, 2018 | 15.38 | 15.44 | 14.97 | 14.98 | 4,475,191 | -0.30(-1.97%) |
Feb 07, 2018 | 14.98 | 15.43 | 14.81 | 15.28 | 3,332,948 | +0.32(+2.12%) |
Feb 06, 2018 | 14.29 | 15.10 | 13.85 | 14.96 | 4,705,388 | -0.01(-0.06%) |
Feb 05, 2018 | 14.95 | 15.40 | 14.72 | 14.97 | 3,158,610 | -0.09(-0.63%) |
Feb 02, 2018 | 15.38 | 15.40 | 15.00 | 15.07 | 2,736,083 | -0.42(-2.71%) |