Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.37 | 22.86 | 22.21 | 22.84 | 4,163,853 | +0.44(+1.98%) |
Jan 30, 2019 | 21.99 | 22.44 | 21.99 | 22.40 | 2,820,268 | +0.33(+1.52%) |
Jan 29, 2019 | 22.00 | 22.10 | 21.91 | 22.06 | 3,989,882 | +0.13(+0.61%) |
Jan 28, 2019 | 22.10 | 22.14 | 21.85 | 21.93 | 3,228,273 | -0.14(-0.64%) |
Jan 25, 2019 | 22.39 | 22.50 | 22.04 | 22.07 | 2,869,860 | -0.41(-1.82%) |
Jan 24, 2019 | 22.51 | 22.56 | 22.25 | 22.48 | 2,211,435 | +0.02(+0.07%) |
Jan 23, 2019 | 22.21 | 22.49 | 22.10 | 22.46 | 2,285,152 | +0.23(+1.05%) |
Jan 22, 2019 | 22.40 | 22.47 | 22.01 | 22.23 | 2,929,775 | -0.08(-0.38%) |
Jan 18, 2019 | 22.35 | 22.51 | 22.19 | 22.31 | 3,188,641 | -0.07(-0.30%) |
Jan 17, 2019 | 22.08 | 22.44 | 22.07 | 22.38 | 3,923,194 | +0.23(+1.06%) |
Jan 16, 2019 | 21.99 | 22.22 | 21.90 | 22.15 | 3,286,516 | +0.09(+0.42%) |
Jan 15, 2019 | 21.68 | 22.15 | 21.65 | 22.05 | 3,372,673 | +0.35(+1.62%) |
Jan 14, 2019 | 21.96 | 21.97 | 21.43 | 21.70 | 3,612,944 | -0.39(-1.78%) |
Jan 11, 2019 | 22.31 | 22.32 | 21.89 | 22.10 | 3,622,440 | -0.23(-1.05%) |
Jan 10, 2019 | 22.01 | 22.38 | 21.82 | 22.33 | 2,866,792 | +0.44(+2.03%) |
Jan 09, 2019 | 21.88 | 21.95 | 21.66 | 21.89 | 2,607,432 | -0.02(-0.08%) |
Jan 08, 2019 | 21.48 | 21.96 | 21.43 | 21.90 | 3,151,677 | +0.40(+1.87%) |
Jan 07, 2019 | 21.49 | 21.68 | 21.29 | 21.50 | 3,029,507 | +0.12(+0.55%) |
Jan 04, 2019 | 20.87 | 21.39 | 20.87 | 21.38 | 2,444,899 | +0.37(+1.75%) |
Jan 03, 2019 | 21.04 | 21.30 | 20.91 | 21.02 | 2,833,341 | +0.03(+0.12%) |
Jan 02, 2019 | 21.17 | 21.17 | 20.67 | 20.99 | 3,243,038 | -0.23(-1.10%) |
Dec 31, 2018 | 21.32 | 21.39 | 21.07 | 21.22 | 4,225,126 | -0.11(-0.51%) |
Dec 28, 2018 | 21.26 | 21.50 | 21.16 | 21.33 | 2,417,190 | +0.13(+0.59%) |
Dec 27, 2018 | 20.98 | 21.22 | 20.57 | 21.21 | 3,395,065 | +0.23(+1.08%) |
Dec 26, 2018 | 20.88 | 21.01 | 20.40 | 20.98 | 3,468,062 | +0.14(+0.68%) |
Dec 24, 2018 | 21.88 | 22.00 | 20.60 | 20.84 | 2,544,152 | -0.97(-4.45%) |
Dec 21, 2018 | 21.70 | 22.46 | 21.64 | 21.81 | 5,924,612 | -0.19(-0.88%) |
Dec 20, 2018 | 22.11 | 22.30 | 21.67 | 22.00 | 5,554,762 | -0.08(-0.34%) |
Dec 19, 2018 | 22.30 | 22.30 | 21.86 | 22.08 | 4,226,428 | -0.09(-0.42%) |
Dec 18, 2018 | 22.33 | 22.54 | 22.10 | 22.17 | 3,251,125 | -0.13(-0.60%) |
Dec 17, 2018 | 23.12 | 23.15 | 22.20 | 22.30 | 4,506,682 | -0.71(-3.09%) |
Dec 14, 2018 | 23.18 | 23.18 | 22.86 | 23.02 | 3,306,288 | -0.11(-0.47%) |
Dec 13, 2018 | 22.77 | 23.22 | 22.77 | 23.12 | 1,989,786 | +0.36(+1.58%) |
Dec 12, 2018 | 23.06 | 23.14 | 22.72 | 22.76 | 3,043,039 | -0.26(-1.13%) |
Dec 11, 2018 | 22.87 | 23.13 | 22.69 | 23.02 | 2,787,800 | +0.20(+0.88%) |
Dec 10, 2018 | 22.74 | 22.92 | 22.27 | 22.82 | 3,201,123 | +0.10(+0.44%) |
Dec 07, 2018 | 22.47 | 22.82 | 22.29 | 22.72 | 3,717,752 | +0.28(+1.23%) |
Dec 06, 2018 | 22.68 | 22.76 | 22.12 | 22.45 | 4,573,441 | -0.23(-1.03%) |
Dec 04, 2018 | 22.59 | 23.05 | 22.57 | 22.68 | 4,635,874 | +0.13(+0.56%) |
Dec 03, 2018 | 22.16 | 22.56 | 21.99 | 22.56 | 3,212,638 | +0.44(+1.97%) |
Nov 30, 2018 | 21.84 | 22.15 | 21.66 | 22.12 | 4,806,909 | +0.31(+1.42%) |
Nov 29, 2018 | 21.58 | 21.81 | 21.35 | 21.81 | 3,698,944 | +0.24(+1.13%) |
Nov 28, 2018 | 21.73 | 21.88 | 21.53 | 21.57 | 3,740,393 | -0.18(-0.85%) |
Nov 27, 2018 | 21.62 | 21.80 | 21.51 | 21.75 | 2,591,418 | +0.16(+0.74%) |
Nov 26, 2018 | 21.53 | 21.63 | 21.36 | 21.59 | 3,274,466 | +0.10(+0.47%) |
Nov 23, 2018 | 21.42 | 21.65 | 21.30 | 21.49 | 1,340,096 | +0.09(+0.43%) |
Nov 21, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.16(-0.74%) | |
Nov 20, 2018 | 21.68 | 21.93 | 21.48 | 21.56 | 4,297,252 | -0.15(-0.69%) |
Nov 19, 2018 | 21.52 | 21.86 | 21.51 | 21.71 | 3,753,773 | +0.20(+0.93%) |
Nov 16, 2018 | 21.41 | 21.65 | 21.12 | 21.51 | 12,083,800 | +0.32(+1.50%) |
Nov 15, 2018 | 21.35 | 21.47 | 21.04 | 21.19 | 7,672,578 | -0.23(-1.09%) |
Nov 14, 2018 | 21.68 | 21.79 | 21.41 | 21.43 | 5,701,802 | -0.31(-1.43%) |
Nov 13, 2018 | 21.81 | 21.86 | 21.49 | 21.74 | 6,664,949 | -0.12(-0.54%) |
Nov 12, 2018 | 21.83 | 22.06 | 21.67 | 21.85 | 4,734,221 | -0.05(-0.23%) |
Nov 09, 2018 | 21.73 | 21.98 | 21.70 | 21.90 | 3,652,061 | +0.17(+0.77%) |
Nov 08, 2018 | 21.92 | 21.99 | 21.60 | 21.74 | 3,174,572 | -0.17(-0.76%) |
Nov 07, 2018 | 21.98 | 22.03 | 21.74 | 21.90 | 3,741,193 | +0.05(+0.23%) |
Nov 06, 2018 | 21.73 | 21.89 | 21.63 | 21.85 | 3,603,230 | +0.14(+0.66%) |
Nov 05, 2018 | 21.40 | 21.79 | 21.30 | 21.71 | 4,174,844 | +0.42(+1.97%) |
Nov 02, 2018 | 21.32 | 21.38 | 20.98 | 21.29 | 6,639,449 | +0.05(+0.24%) |
Nov 01, 2018 | 21.09 | 21.68 | 20.94 | 21.24 | 6,385,913 | +0.01(+0.04%) |
Oct 31, 2018 | 21.48 | 21.50 | 21.15 | 21.23 | 5,365,993 | -0.44(-2.01%) |
Oct 30, 2018 | 21.54 | 21.75 | 21.41 | 21.67 | 5,314,297 | +0.22(+1.03%) |
Oct 29, 2018 | 21.16 | 21.53 | 21.16 | 21.45 | 3,361,501 | +0.31(+1.45%) |
Oct 26, 2018 | 21.64 | 21.74 | 20.97 | 21.14 | 3,990,239 | -0.40(-1.85%) |
Oct 25, 2018 | 21.55 | 21.80 | 21.40 | 21.54 | 7,169,587 | -0.22(-1.03%) |
Oct 24, 2018 | 21.11 | 21.85 | 20.90 | 21.76 | 5,046,289 | +0.74(+3.52%) |
Oct 23, 2018 | 21.05 | 21.11 | 20.84 | 21.02 | 3,783,274 | +0.10(+0.48%) |
Oct 22, 2018 | 21.14 | 21.20 | 20.83 | 20.92 | 2,407,389 | -0.18(-0.87%) |
Oct 19, 2018 | 20.86 | 21.20 | 20.71 | 21.11 | 3,053,816 | +0.13(+0.63%) |
Oct 18, 2018 | 20.84 | 21.06 | 20.76 | 20.97 | 3,258,803 | +0.17(+0.84%) |
Oct 17, 2018 | 20.91 | 20.98 | 20.70 | 20.80 | 1,734,484 | -0.11(-0.52%) |
Oct 16, 2018 | 20.47 | 20.98 | 20.34 | 20.91 | 4,224,528 | +0.34(+1.66%) |
Oct 15, 2018 | 20.18 | 20.74 | 20.18 | 20.57 | 5,900,074 | +0.37(+1.81%) |
Oct 12, 2018 | 20.47 | 20.52 | 20.10 | 20.20 | 3,535,566 | -0.28(-1.38%) |
Oct 11, 2018 | 20.91 | 21.00 | 20.33 | 20.48 | 5,377,978 | -0.36(-1.71%) |
Oct 10, 2018 | 20.70 | 21.12 | 20.67 | 20.84 | 5,171,255 | +0.07(+0.36%) |
Oct 09, 2018 | 20.88 | 21.02 | 20.71 | 20.76 | 3,060,703 | -0.05(-0.24%) |
Oct 08, 2018 | 20.81 | 20.99 | 20.67 | 20.81 | 3,621,978 | +0.07(+0.32%) |
Oct 05, 2018 | 20.74 | 20.86 | 20.69 | 20.75 | 4,460,677 | -0.07(-0.32%) |
Oct 04, 2018 | 20.56 | 20.83 | 20.38 | 20.81 | 2,586,362 | +0.20(+0.97%) |
Oct 03, 2018 | 20.86 | 20.93 | 20.46 | 20.62 | 2,137,615 | -0.21(-1.00%) |
Oct 02, 2018 | 20.71 | 20.92 | 20.62 | 20.82 | 2,558,982 | +0.22(+1.09%) |
Oct 01, 2018 | 20.66 | 20.69 | 20.53 | 20.60 | 1,929,242 | -0.11(-0.52%) |
Sep 28, 2018 | 20.59 | 20.72 | 20.52 | 20.71 | 6,252,049 | +0.12(+0.56%) |
Sep 27, 2018 | 20.43 | 20.73 | 20.42 | 20.59 | 2,957,748 | +0.18(+0.90%) |
Sep 26, 2018 | 20.67 | 20.76 | 20.41 | 20.41 | 2,882,052 | -0.27(-1.33%) |
Sep 25, 2018 | 20.87 | 21.01 | 20.62 | 20.68 | 3,426,214 | -0.33(-1.58%) |
Sep 24, 2018 | 21.12 | 21.45 | 21.01 | 21.01 | 4,034,357 | -0.22(-1.02%) |
Sep 21, 2018 | 20.76 | 21.29 | 20.54 | 21.23 | 13,962,587 | +0.27(+1.27%) |
Sep 20, 2018 | 21.26 | 21.26 | 20.88 | 20.96 | 6,216,296 | -0.26(-1.21%) |
Sep 19, 2018 | 21.51 | 21.51 | 20.99 | 21.22 | 7,786,990 | -0.32(-1.47%) |
Sep 18, 2018 | 21.22 | 21.57 | 21.15 | 21.54 | 7,881,761 | +0.16(+0.74%) |
Sep 17, 2018 | 20.61 | 21.60 | 20.60 | 21.38 | 18,177,830 | +0.78(+3.79%) |
Sep 14, 2018 | 21.21 | 21.53 | 20.51 | 20.60 | 39,896,376 | -2.73(-11.72%) |
Sep 13, 2018 | 23.21 | 23.36 | 22.99 | 23.33 | 2,362,984 | +0.16(+0.68%) |
Sep 12, 2018 | 23.02 | 23.27 | 22.98 | 23.17 | 4,710,106 | +0.13(+0.58%) |
Sep 11, 2018 | 22.97 | 23.09 | 22.87 | 23.04 | 2,253,338 | +0.09(+0.40%) |
Sep 10, 2018 | 22.63 | 23.06 | 22.63 | 22.95 | 2,916,717 | +0.22(+0.99%) |
Sep 07, 2018 | 22.85 | 22.98 | 22.68 | 22.73 | 2,303,088 | -0.27(-1.19%) |
Sep 06, 2018 | 22.88 | 23.06 | 22.74 | 23.00 | 1,366,192 | +0.12(+0.51%) |
Sep 05, 2018 | 22.53 | 22.90 | 22.48 | 22.88 | 2,395,818 | +0.35(+1.55%) |
Sep 04, 2018 | 22.54 | 22.73 | 22.52 | 22.53 | 2,267,487 | +0.04(+0.18%) |
Aug 31, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.07(-0.29%) | |
Aug 30, 2018 | 22.67 | 22.70 | 22.48 | 22.56 | 2,008,752 | -0.08(-0.37%) |
Aug 29, 2018 | 22.44 | 22.67 | 22.43 | 22.64 | 2,875,098 | +0.25(+1.11%) |
Aug 28, 2018 | 22.34 | 22.42 | 22.28 | 22.39 | 2,099,054 | +0.00(+0.00%) |
Aug 27, 2018 | 22.52 | 22.55 | 22.23 | 22.39 | 2,247,519 | -0.09(-0.41%) |
Aug 24, 2018 | 22.43 | 22.51 | 22.32 | 22.48 | 2,246,645 | +0.02(+0.07%) |
Aug 23, 2018 | 22.44 | 22.60 | 22.40 | 22.47 | 1,700,066 | +0.03(+0.15%) |
Aug 22, 2018 | 22.60 | 22.60 | 22.35 | 22.43 | 1,619,988 | -0.14(-0.63%) |
Aug 21, 2018 | 22.77 | 22.81 | 22.50 | 22.58 | 2,302,765 | -0.22(-0.95%) |
Aug 20, 2018 | 22.97 | 23.00 | 22.74 | 22.79 | 2,391,814 | -0.14(-0.62%) |
Aug 17, 2018 | 22.83 | 23.07 | 22.78 | 22.93 | 2,855,363 | +0.07(+0.29%) |
Aug 16, 2018 | 22.60 | 22.92 | 22.53 | 22.87 | 2,482,591 | +0.27(+1.21%) |
Aug 15, 2018 | 22.43 | 22.80 | 22.39 | 22.59 | 4,288,525 | +0.19(+0.85%) |
Aug 14, 2018 | 22.27 | 22.52 | 22.27 | 22.40 | 3,224,688 | +0.11(+0.48%) |
Aug 13, 2018 | 22.11 | 22.32 | 22.04 | 22.29 | 3,639,868 | +0.18(+0.83%) |
Aug 10, 2018 | 22.08 | 22.30 | 22.00 | 22.11 | 3,585,511 | +0.08(+0.38%) |
Aug 09, 2018 | 21.99 | 22.11 | 21.89 | 22.03 | 2,038,372 | +0.03(+0.15%) |
Aug 08, 2018 | 22.02 | 22.15 | 21.94 | 21.99 | 2,198,629 | -0.06(-0.26%) |
Aug 07, 2018 | 22.20 | 22.20 | 21.88 | 22.05 | 2,140,725 | -0.21(-0.93%) |
Aug 06, 2018 | 22.09 | 22.36 | 22.04 | 22.26 | 4,246,512 | +0.17(+0.75%) |
Aug 03, 2018 | 21.85 | 22.16 | 21.72 | 22.09 | 3,184,994 | +0.25(+1.14%) |
Aug 02, 2018 | 21.58 | 21.95 | 21.50 | 21.85 | 4,527,855 | +0.32(+1.51%) |
Aug 01, 2018 | 21.32 | 21.63 | 21.13 | 21.52 | 3,941,117 | -0.23(-1.07%) |
Jul 31, 2018 | 21.47 | 21.78 | 21.34 | 21.75 | 3,748,465 | +0.38(+1.79%) |
Jul 30, 2018 | 21.56 | 21.61 | 21.33 | 21.37 | 4,039,767 | -0.21(-0.98%) |
Jul 27, 2018 | 21.54 | 21.67 | 21.45 | 21.58 | 2,682,919 | +0.04(+0.19%) |
Jul 26, 2018 | 21.39 | 21.56 | 21.36 | 21.54 | 2,236,484 | +0.27(+1.28%) |
Jul 25, 2018 | 21.30 | 21.40 | 21.21 | 21.27 | 2,221,313 | +0.00(+0.00%) |
Jul 24, 2018 | 21.19 | 21.35 | 20.87 | 21.27 | 4,318,511 | +0.04(+0.19%) |
Jul 23, 2018 | 21.45 | 21.12 | 21.23 | 2,857,336 | -0.17(-0.81%) | |
Jul 20, 2018 | 21.43 | 21.58 | 21.25 | 21.40 | 3,303,447 | -0.16(-0.76%) |
Jul 19, 2018 | 21.47 | 21.67 | 21.37 | 21.57 | 2,922,648 | +0.21(+0.96%) |
Jul 18, 2018 | 21.53 | 21.58 | 21.28 | 21.36 | 2,817,060 | -0.18(-0.84%) |
Jul 17, 2018 | 21.73 | 21.73 | 21.48 | 21.54 | 2,516,458 | -0.12(-0.53%) |
Jul 16, 2018 | 21.70 | 21.73 | 21.51 | 21.66 | 1,703,339 | -0.03(-0.15%) |
Jul 13, 2018 | 21.71 | 21.79 | 21.57 | 21.69 | 2,036,891 | +0.00(+0.00%) |
Jul 12, 2018 | 21.77 | 21.78 | 21.63 | 21.69 | 2,714,763 | -0.07(-0.30%) |
Jul 11, 2018 | 21.64 | 21.78 | 21.60 | 21.76 | 2,301,553 | +0.12(+0.53%) |
Jul 10, 2018 | 21.36 | 21.75 | 21.25 | 21.64 | 3,857,548 | +0.15(+0.69%) |
Jul 09, 2018 | 22.17 | 21.43 | 21.49 | 4,088,393 | -0.68(-3.05%) | |
Jul 06, 2018 | 22.15 | 22.28 | 22.10 | 22.17 | 2,851,000 | +0.07(+0.30%) |
Jul 05, 2018 | 22.04 | 22.16 | 21.87 | 22.10 | 5,093,107 | +0.06(+0.26%) |
Jul 03, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.17(+0.79%) | |
Jul 02, 2018 | 21.69 | 21.91 | 21.65 | 21.87 | 5,032,017 | +0.20(+0.91%) |
Jun 29, 2018 | 21.50 | 21.70 | 21.33 | 21.67 | 5,147,241 | +0.13(+0.61%) |
Jun 28, 2018 | 21.34 | 21.65 | 21.34 | 21.54 | 5,115,141 | +0.24(+1.12%) |
Jun 27, 2018 | 21.06 | 21.34 | 21.01 | 21.30 | 1,995,260 | +0.21(+1.02%) |
Jun 26, 2018 | 21.12 | 21.33 | 21.04 | 21.09 | 2,888,605 | -0.08(-0.39%) |
Jun 25, 2018 | 20.65 | 21.27 | 20.61 | 21.17 | 3,626,685 | +0.50(+2.43%) |
Jun 22, 2018 | 20.45 | 20.71 | 20.40 | 20.67 | 3,586,826 | +0.23(+1.13%) |
Jun 21, 2018 | 20.45 | 20.56 | 20.19 | 20.44 | 3,460,289 | -0.02(-0.08%) |
Jun 20, 2018 | 20.39 | 20.48 | 20.24 | 20.45 | 1,931,529 | +0.11(+0.53%) |
Jun 19, 2018 | 20.07 | 20.35 | 20.07 | 20.35 | 2,755,724 | +0.23(+1.15%) |
Jun 18, 2018 | 19.99 | 20.15 | 19.94 | 20.12 | 2,547,914 | +0.11(+0.54%) |
Jun 15, 2018 | 20.04 | 19.79 | 20.01 | 5,911,032 | +0.22(+1.13%) | |
Jun 14, 2018 | 19.65 | 19.84 | 19.63 | 19.79 | 3,191,629 | +0.16(+0.80%) |
Jun 13, 2018 | 19.62 | 19.85 | 19.56 | 19.63 | 4,120,353 | +0.06(+0.29%) |
Jun 12, 2018 | 19.18 | 19.60 | 19.16 | 19.57 | 3,044,211 | +0.38(+1.98%) |
Jun 11, 2018 | 19.42 | 19.54 | 19.16 | 19.19 | 2,374,716 | -0.21(-1.06%) |
Jun 08, 2018 | 19.48 | 19.56 | 19.29 | 19.40 | 3,187,414 | -0.03(-0.17%) |
Jun 07, 2018 | 19.44 | 19.61 | 19.27 | 19.43 | 3,828,770 | +0.02(+0.08%) |
Jun 06, 2018 | 19.37 | 19.41 | 3,618,932 | -0.59(-2.93%) | ||
Jun 05, 2018 | 20.20 | 20.21 | 20.00 | 20.00 | 3,380,099 | -0.20(-0.98%) |
Jun 04, 2018 | 20.46 | 20.56 | 20.10 | 20.20 | 4,296,580 | -0.21(-1.01%) |
Jun 01, 2018 | 20.83 | 20.84 | 20.40 | 20.40 | 3,484,162 | -0.46(-2.21%) |
May 31, 2018 | 20.80 | 21.01 | 20.67 | 20.87 | 2,920,377 | -0.01(-0.04%) |
May 30, 2018 | 20.64 | 20.92 | 20.57 | 20.87 | 2,988,729 | +0.20(+0.96%) |
May 29, 2018 | 20.92 | 20.92 | 20.55 | 20.68 | 3,183,199 | -0.02(-0.12%) |
May 25, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.21(+1.01%) | |
May 24, 2018 | 20.34 | 20.54 | 20.30 | 20.49 | 2,379,527 | +0.15(+0.73%) |
May 23, 2018 | 20.19 | 20.36 | 20.13 | 20.35 | 2,788,989 | +0.22(+1.11%) |
May 22, 2018 | 20.07 | 20.24 | 20.05 | 20.12 | 2,702,993 | +0.00(+0.00%) |
May 21, 2018 | 20.16 | 20.20 | 19.94 | 20.12 | 2,596,047 | -0.02(-0.12%) |
May 18, 2018 | 20.16 | 20.28 | 20.02 | 20.15 | 3,969,090 | +0.06(+0.29%) |
May 17, 2018 | 20.30 | 20.60 | 20.08 | 20.09 | 3,702,685 | -0.03(-0.16%) |
May 16, 2018 | 20.40 | 20.41 | 20.08 | 20.12 | 4,534,977 | -0.24(-1.17%) |
May 15, 2018 | 20.47 | 20.50 | 20.21 | 20.36 | 3,179,921 | -0.13(-0.64%) |
May 14, 2018 | 20.55 | 20.63 | 20.37 | 20.49 | 2,752,848 | -0.07(-0.32%) |
May 11, 2018 | 20.58 | 20.64 | 20.46 | 20.56 | 2,621,103 | +0.02(+0.08%) |
May 10, 2018 | 20.45 | 20.58 | 20.35 | 20.54 | 2,609,379 | +0.21(+1.06%) |
May 09, 2018 | 20.73 | 20.74 | 20.28 | 20.33 | 3,648,450 | -0.37(-1.79%) |
May 08, 2018 | 20.92 | 20.92 | 20.63 | 20.70 | 4,425,678 | -0.31(-1.49%) |
May 07, 2018 | 21.12 | 21.24 | 20.87 | 21.01 | 3,988,030 | +0.06(+0.28%) |
May 04, 2018 | 21.10 | 21.14 | 20.86 | 20.96 | 3,444,127 | -0.13(-0.63%) |
May 03, 2018 | 20.86 | 21.14 | 20.71 | 21.09 | 5,604,403 | +0.16(+0.75%) |
May 02, 2018 | 20.41 | 20.99 | 20.41 | 20.93 | 8,751,188 | +0.71(+3.51%) |
May 01, 2018 | 20.09 | 20.26 | 20.09 | 20.22 | 4,756,015 | +0.11(+0.53%) |
Apr 30, 2018 | 20.26 | 20.31 | 20.12 | 20.12 | 2,607,644 | -0.10(-0.49%) |
Apr 27, 2018 | 19.84 | 20.28 | 19.80 | 20.21 | 3,110,973 | +0.35(+1.76%) |
Apr 26, 2018 | 19.54 | 19.86 | 19.43 | 19.86 | 2,886,497 | +0.30(+1.55%) |
Apr 25, 2018 | 19.50 | 19.66 | 19.40 | 19.56 | 2,655,882 | -0.02(-0.08%) |
Apr 24, 2018 | 19.54 | 19.69 | 19.37 | 19.58 | 3,987,031 | +0.05(+0.25%) |
Apr 23, 2018 | 19.46 | 19.67 | 19.41 | 19.53 | 2,246,628 | +0.10(+0.50%) |
Apr 20, 2018 | 19.66 | 19.71 | 19.36 | 19.43 | 3,884,171 | -0.20(-1.04%) |
Apr 19, 2018 | 19.48 | 19.65 | 19.40 | 19.63 | 3,621,252 | +0.04(+0.21%) |
Apr 18, 2018 | 19.78 | 19.93 | 19.58 | 19.59 | 3,060,770 | -0.16(-0.79%) |
Apr 17, 2018 | 19.63 | 19.82 | 19.53 | 19.75 | 1,614,881 | +0.20(+1.05%) |
Apr 16, 2018 | 19.31 | 19.59 | 19.25 | 19.54 | 2,977,586 | +0.28(+1.44%) |
Apr 13, 2018 | 19.29 | 19.38 | 19.19 | 19.27 | 3,348,488 | +0.02(+0.13%) |
Apr 12, 2018 | 19.63 | 19.68 | 19.24 | 19.24 | 2,591,407 | -0.38(-1.92%) |
Apr 11, 2018 | 19.70 | 19.85 | 19.59 | 19.62 | 4,410,546 | -0.11(-0.54%) |
Apr 10, 2018 | 19.74 | 19.86 | 19.69 | 19.72 | 5,132,025 | -0.03(-0.17%) |
Apr 09, 2018 | 19.84 | 19.98 | 19.72 | 19.76 | 4,667,428 | -0.08(-0.41%) |
Apr 06, 2018 | 20.04 | 20.16 | 19.70 | 19.84 | 7,045,827 | -0.15(-0.74%) |
Apr 05, 2018 | 19.77 | 20.08 | 19.57 | 19.99 | 4,386,859 | +0.20(+0.99%) |
Apr 04, 2018 | 19.59 | 19.85 | 19.50 | 19.79 | 6,295,718 | +0.14(+0.71%) |
Apr 03, 2018 | 19.47 | 19.77 | 19.35 | 19.65 | 3,433,128 | +0.14(+0.71%) |
Apr 02, 2018 | 19.60 | 19.73 | 19.33 | 19.51 | 4,230,081 | -0.05(-0.25%) |
Mar 29, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.16(+0.80%) | |
Mar 28, 2018 | 19.42 | 19.50 | 19.24 | 19.41 | 4,468,119 | -0.06(-0.29%) |
Mar 27, 2018 | 19.13 | 19.62 | 19.03 | 19.46 | 8,028,475 | +0.33(+1.71%) |
Mar 26, 2018 | 18.93 | 19.21 | 18.92 | 19.14 | 4,465,688 | +0.27(+1.43%) |
Mar 23, 2018 | 19.32 | 19.42 | 18.85 | 18.87 | 4,680,251 | -0.27(-1.41%) |
Mar 22, 2018 | 19.04 | 19.48 | 18.98 | 19.14 | 6,437,912 | +0.08(+0.43%) |
Mar 21, 2018 | 18.98 | 19.34 | 18.93 | 19.05 | 3,877,449 | +0.09(+0.47%) |
Mar 20, 2018 | 19.03 | 19.10 | 18.90 | 18.96 | 3,965,487 | -0.05(-0.26%) |
Mar 19, 2018 | 19.14 | 19.23 | 18.92 | 19.01 | 2,748,974 | -0.16(-0.81%) |
Mar 16, 2018 | 19.13 | 19.26 | 18.92 | 19.17 | 16,307,139 | +0.03(+0.17%) |
Mar 15, 2018 | 19.09 | 19.28 | 18.95 | 19.14 | 5,402,889 | +0.07(+0.34%) |
Mar 14, 2018 | 18.98 | 19.20 | 18.90 | 19.07 | 4,406,951 | +0.14(+0.73%) |
Mar 13, 2018 | 18.98 | 19.16 | 18.88 | 18.93 | 4,610,425 | +0.00(+0.00%) |
Mar 12, 2018 | 18.81 | 18.97 | 18.78 | 18.93 | 6,998,398 | +0.15(+0.78%) |
Mar 09, 2018 | 18.89 | 18.91 | 18.60 | 18.78 | 5,955,748 | -0.10(-0.52%) |
Mar 08, 2018 | 18.78 | 18.96 | 18.71 | 18.88 | 2,961,549 | +0.11(+0.57%) |
Mar 07, 2018 | 18.66 | 18.78 | 5,153,631 | -0.21(-1.12%) | ||
Mar 06, 2018 | 19.21 | 19.25 | 18.98 | 18.99 | 6,421,225 | -0.26(-1.36%) |
Mar 05, 2018 | 18.96 | 19.32 | 18.87 | 19.25 | 4,799,279 | +0.29(+1.55%) |
Mar 02, 2018 | 18.97 | 19.14 | 18.81 | 18.96 | 5,748,042 | +0.00(+0.00%) |
Mar 01, 2018 | 18.95 | 19.25 | 18.88 | 18.96 | 6,635,244 | +0.03(+0.17%) |
Feb 28, 2018 | 19.09 | 19.19 | 18.90 | 18.92 | 7,120,087 | -0.16(-0.82%) |
Feb 27, 2018 | 19.36 | 19.39 | 18.99 | 19.08 | 4,778,772 | -0.22(-1.14%) |
Feb 26, 2018 | 19.36 | 19.43 | 19.17 | 19.30 | 5,483,678 | -0.01(-0.04%) |
Feb 23, 2018 | 18.91 | 19.33 | 18.90 | 19.31 | 4,605,550 | +0.43(+2.25%) |
Feb 22, 2018 | 19.05 | 18.88 | 5,009,072 | +0.23(+1.23%) | ||
Feb 21, 2018 | 18.78 | 19.05 | 18.65 | 18.65 | 3,485,955 | -0.18(-0.96%) |
Feb 20, 2018 | 19.27 | 19.45 | 18.66 | 18.83 | 4,977,219 | -0.38(-1.96%) |
Feb 16, 2018 | 19.21 | 19.21 | 19.21 | 0 | +0.09(+0.47%) | |
Feb 15, 2018 | 18.68 | 19.12 | 18.63 | 19.12 | 7,521,512 | +0.52(+2.77%) |
Feb 14, 2018 | 18.80 | 18.85 | 18.60 | 18.60 | 3,896,648 | -0.32(-1.69%) |
Feb 13, 2018 | 18.85 | 18.99 | 18.64 | 18.92 | 3,036,334 | +0.02(+0.09%) |
Feb 12, 2018 | 18.93 | 19.00 | 18.66 | 18.91 | 4,516,989 | +0.02(+0.09%) |
Feb 09, 2018 | 18.47 | 19.04 | 18.40 | 18.89 | 6,447,774 | +0.47(+2.58%) |
Feb 08, 2018 | 18.73 | 18.98 | 18.36 | 18.42 | 7,757,295 | -0.31(-1.68%) |
Feb 07, 2018 | 18.88 | 18.96 | 18.72 | 18.73 | 4,960,485 | -0.15(-0.82%) |
Feb 06, 2018 | 18.83 | 19.00 | 18.41 | 18.88 | 6,071,329 | -0.33(-1.73%) |
Feb 05, 2018 | 19.43 | 19.58 | 19.09 | 19.22 | 2,783,531 | -0.23(-1.17%) |
Feb 02, 2018 | 19.59 | 19.65 | 19.42 | 19.44 | 3,594,164 | -0.22(-1.11%) |