Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.88 | 19.21 | 18.88 | 19.19 | 1,986,452 | +0.33(+1.76%) |
Nov 29, 2018 | 18.72 | 18.89 | 18.62 | 18.86 | 1,408,988 | +0.06(+0.34%) |
Nov 28, 2018 | 18.59 | 18.88 | 18.58 | 18.80 | 1,611,445 | +0.18(+0.99%) |
Nov 27, 2018 | 18.53 | 18.65 | 18.38 | 18.61 | 2,392,455 | +0.12(+0.65%) |
Nov 26, 2018 | 18.57 | 18.57 | 18.34 | 18.49 | 1,830,535 | +0.21(+1.16%) |
Nov 23, 2018 | 18.28 | 18.42 | 18.16 | 18.28 | 688,269 | +0.00(+0.00%) |
Nov 21, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.06(+0.35%) | |
Nov 20, 2018 | 18.12 | 18.23 | 17.98 | 18.22 | 2,207,261 | +0.03(+0.15%) |
Nov 19, 2018 | 18.09 | 18.30 | 18.02 | 18.19 | 2,984,082 | -0.07(-0.40%) |
Nov 16, 2018 | 18.14 | 18.35 | 18.10 | 18.26 | 2,864,207 | -0.05(-0.25%) |
Nov 15, 2018 | 18.58 | 18.59 | 18.30 | 18.31 | 2,499,114 | -0.39(-2.07%) |
Nov 14, 2018 | 18.88 | 18.90 | 18.65 | 18.70 | 2,137,327 | -0.19(-1.02%) |
Nov 13, 2018 | 18.85 | 18.99 | 18.79 | 18.89 | 1,539,155 | +0.06(+0.29%) |
Nov 12, 2018 | 18.89 | 19.03 | 18.83 | 18.83 | 1,264,375 | -0.07(-0.39%) |
Nov 09, 2018 | 18.99 | 19.13 | 18.85 | 18.91 | 1,925,352 | +0.05(+0.24%) |
Nov 08, 2018 | 18.60 | 18.94 | 18.57 | 18.86 | 3,463,180 | +0.26(+1.39%) |
Nov 07, 2018 | 18.43 | 18.63 | 18.30 | 18.60 | 2,527,223 | +0.28(+1.51%) |
Nov 06, 2018 | 18.16 | 18.51 | 18.15 | 18.33 | 3,875,509 | +0.20(+1.12%) |
Nov 05, 2018 | 18.31 | 18.47 | 18.06 | 18.12 | 5,189,633 | -0.26(-1.40%) |
Nov 02, 2018 | 18.92 | 19.35 | 18.07 | 18.38 | 6,600,309 | -0.94(-4.86%) |
Nov 01, 2018 | 19.48 | 19.58 | 19.30 | 19.32 | 1,937,326 | -0.09(-0.47%) |
Oct 31, 2018 | 19.57 | 19.71 | 19.41 | 19.41 | 2,104,206 | -0.12(-0.61%) |
Oct 30, 2018 | 19.45 | 19.69 | 19.35 | 19.53 | 2,490,965 | +0.14(+0.71%) |
Oct 29, 2018 | 19.35 | 19.69 | 19.27 | 19.40 | 2,075,522 | +0.21(+1.10%) |
Oct 26, 2018 | 19.52 | 19.52 | 19.08 | 19.18 | 1,848,733 | -0.35(-1.79%) |
Oct 25, 2018 | 19.22 | 19.60 | 19.16 | 19.53 | 2,873,247 | +0.36(+1.87%) |
Oct 24, 2018 | 19.17 | 19.39 | 19.08 | 19.18 | 2,855,454 | +0.02(+0.10%) |
Oct 23, 2018 | 18.77 | 19.24 | 18.71 | 19.16 | 2,267,325 | +0.29(+1.56%) |
Oct 22, 2018 | 19.14 | 19.20 | 18.86 | 18.86 | 1,579,584 | -0.27(-1.40%) |
Oct 19, 2018 | 19.17 | 19.32 | 19.04 | 19.13 | 1,563,636 | +0.00(+0.00%) |
Oct 18, 2018 | 19.10 | 19.26 | 18.99 | 19.13 | 1,233,381 | +0.02(+0.10%) |
Oct 17, 2018 | 19.07 | 19.28 | 19.01 | 19.11 | 1,902,212 | +0.01(+0.05%) |
Oct 16, 2018 | 18.83 | 19.26 | 18.61 | 19.10 | 3,565,287 | +0.33(+1.77%) |
Oct 15, 2018 | 18.62 | 18.93 | 18.60 | 18.77 | 3,214,524 | +0.15(+0.79%) |
Oct 12, 2018 | 18.84 | 18.88 | 18.52 | 18.62 | 2,229,007 | -0.06(-0.30%) |
Oct 11, 2018 | 19.24 | 19.24 | 18.64 | 18.68 | 3,155,322 | -0.54(-2.83%) |
Oct 10, 2018 | 19.36 | 19.41 | 19.19 | 19.22 | 3,157,606 | -0.18(-0.95%) |
Oct 09, 2018 | 19.48 | 19.53 | 19.02 | 19.41 | 2,049,779 | -0.02(-0.09%) |
Oct 08, 2018 | 19.22 | 19.55 | 19.22 | 19.42 | 1,845,150 | +0.17(+0.86%) |
Oct 05, 2018 | 19.30 | 19.35 | 19.18 | 19.26 | 2,063,396 | -0.03(-0.14%) |
Oct 04, 2018 | 19.19 | 19.39 | 18.99 | 19.29 | 2,998,775 | -0.03(-0.14%) |
Oct 03, 2018 | 19.63 | 19.66 | 19.23 | 19.31 | 3,806,531 | -0.30(-1.55%) |
Oct 02, 2018 | 19.73 | 19.87 | 19.50 | 19.62 | 6,216,290 | -0.23(-1.16%) |
Oct 01, 2018 | 20.18 | 20.27 | 19.85 | 19.85 | 2,861,939 | -0.32(-1.60%) |
Sep 28, 2018 | 19.88 | 20.20 | 19.86 | 20.17 | 4,657,809 | +0.30(+1.53%) |
Sep 27, 2018 | 20.14 | 20.21 | 19.86 | 19.87 | 3,064,760 | -0.24(-1.19%) |
Sep 26, 2018 | 20.58 | 20.62 | 20.09 | 20.11 | 2,837,318 | -0.44(-2.15%) |
Sep 25, 2018 | 20.59 | 20.76 | 20.53 | 20.55 | 1,369,328 | -0.03(-0.13%) |
Sep 24, 2018 | 20.93 | 21.00 | 20.52 | 20.58 | 1,537,859 | -0.39(-1.85%) |
Sep 21, 2018 | 20.90 | 21.05 | 20.88 | 20.96 | 2,532,336 | +0.07(+0.35%) |
Sep 20, 2018 | 20.66 | 20.91 | 20.61 | 20.89 | 1,676,469 | +0.24(+1.16%) |
Sep 19, 2018 | 20.94 | 21.02 | 20.64 | 20.65 | 1,759,039 | -0.27(-1.28%) |
Sep 18, 2018 | 21.03 | 21.12 | 20.81 | 20.92 | 1,699,358 | -0.16(-0.74%) |
Sep 17, 2018 | 20.70 | 21.07 | 20.67 | 21.07 | 2,562,875 | +0.35(+1.69%) |
Sep 14, 2018 | 20.80 | 20.81 | 20.61 | 20.72 | 1,801,199 | -0.13(-0.62%) |
Sep 13, 2018 | 20.64 | 20.91 | 20.56 | 20.85 | 1,873,723 | +0.29(+1.39%) |
Sep 12, 2018 | 20.73 | 20.77 | 20.46 | 20.57 | 3,917,039 | -0.17(-0.80%) |
Sep 11, 2018 | 20.93 | 21.02 | 20.72 | 20.73 | 3,028,719 | -0.29(-1.36%) |
Sep 10, 2018 | 21.13 | 21.18 | 20.99 | 21.02 | 1,800,216 | -0.01(-0.04%) |
Sep 07, 2018 | 21.32 | 21.36 | 20.99 | 21.03 | 2,036,911 | -0.20(-0.95%) |
Sep 06, 2018 | 21.23 | 21.33 | 21.14 | 21.23 | 2,732,015 | +0.04(+0.17%) |
Sep 05, 2018 | 21.02 | 21.21 | 20.89 | 21.19 | 1,812,462 | +0.12(+0.57%) |
Sep 04, 2018 | 21.25 | 21.37 | 21.01 | 21.07 | 1,279,445 | -0.26(-1.21%) |
Aug 31, 2018 | 21.33 | 21.33 | 21.33 | 0 | -0.03(-0.13%) | |
Aug 30, 2018 | 21.40 | 21.44 | 21.21 | 21.36 | 2,426,860 | -0.01(-0.04%) |
Aug 29, 2018 | 21.39 | 21.46 | 21.32 | 21.37 | 2,789,305 | +0.00(+0.00%) |
Aug 28, 2018 | 21.06 | 21.38 | 21.05 | 21.37 | 3,758,482 | +0.30(+1.44%) |
Aug 27, 2018 | 21.21 | 21.24 | 21.01 | 21.06 | 1,510,913 | -0.09(-0.43%) |
Aug 24, 2018 | 21.01 | 21.19 | 21.01 | 21.16 | 828,817 | +0.15(+0.70%) |
Aug 23, 2018 | 20.93 | 21.04 | 20.87 | 21.01 | 1,258,827 | +0.07(+0.35%) |
Aug 22, 2018 | 20.91 | 20.97 | 20.86 | 20.93 | 1,643,091 | +0.00(+0.00%) |
Aug 21, 2018 | 20.92 | 21.02 | 20.83 | 20.93 | 1,318,375 | -0.01(-0.04%) |
Aug 20, 2018 | 21.19 | 21.26 | 20.92 | 20.94 | 1,952,249 | -0.20(-0.96%) |
Aug 17, 2018 | 20.98 | 21.15 | 20.92 | 21.15 | 1,398,004 | +0.17(+0.83%) |
Aug 16, 2018 | 20.81 | 21.00 | 20.80 | 20.97 | 2,364,261 | +0.15(+0.71%) |
Aug 15, 2018 | 20.58 | 20.88 | 20.55 | 20.82 | 2,090,739 | +0.30(+1.48%) |
Aug 14, 2018 | 20.55 | 20.69 | 20.50 | 20.52 | 1,390,922 | +0.02(+0.09%) |
Aug 13, 2018 | 20.49 | 20.68 | 20.45 | 20.50 | 1,641,937 | -0.09(-0.45%) |
Aug 10, 2018 | 20.75 | 20.83 | 20.59 | 20.59 | 1,215,055 | -0.22(-1.06%) |
Aug 09, 2018 | 20.65 | 20.92 | 20.63 | 20.81 | 1,428,929 | +0.16(+0.76%) |
Aug 08, 2018 | 20.76 | 20.76 | 20.61 | 20.66 | 1,220,325 | -0.06(-0.27%) |
Aug 07, 2018 | 20.63 | 20.78 | 20.58 | 20.71 | 1,985,010 | +0.03(+0.13%) |
Aug 06, 2018 | 20.81 | 20.86 | 20.63 | 20.69 | 2,052,014 | -0.08(-0.40%) |
Aug 03, 2018 | 20.35 | 20.81 | 20.00 | 20.77 | 1,577,690 | +0.19(+0.94%) |
Aug 02, 2018 | 20.46 | 20.62 | 20.46 | 20.58 | 1,655,881 | +0.04(+0.18%) |
Aug 01, 2018 | 20.28 | 20.55 | 20.24 | 20.54 | 1,388,455 | +0.18(+0.90%) |
Jul 31, 2018 | 20.24 | 20.57 | 20.24 | 20.36 | 3,112,639 | +0.17(+0.87%) |
Jul 30, 2018 | 20.15 | 20.23 | 19.91 | 20.18 | 2,589,301 | +0.02(+0.09%) |
Jul 27, 2018 | 20.54 | 20.57 | 20.12 | 20.16 | 4,707,727 | -0.29(-1.44%) |
Jul 26, 2018 | 20.40 | 20.59 | 20.32 | 20.46 | 5,539,586 | +0.13(+0.63%) |
Jul 25, 2018 | 20.45 | 20.70 | 20.33 | 20.33 | 2,791,528 | -0.25(-1.21%) |
Jul 24, 2018 | 20.71 | 20.71 | 20.50 | 20.58 | 1,676,929 | -0.16(-0.75%) |
Jul 23, 2018 | 20.81 | 20.87 | 20.67 | 20.73 | 1,429,679 | -0.11(-0.53%) |
Jul 20, 2018 | 21.02 | 21.09 | 20.83 | 20.84 | 3,463,086 | -0.19(-0.92%) |
Jul 19, 2018 | 20.81 | 21.11 | 20.76 | 21.04 | 5,403,553 | +0.25(+1.19%) |
Jul 18, 2018 | 20.65 | 20.88 | 20.54 | 20.79 | 2,914,312 | +0.16(+0.76%) |
Jul 17, 2018 | 20.88 | 20.94 | 20.60 | 20.63 | 2,578,879 | -0.19(-0.93%) |
Jul 16, 2018 | 20.85 | 20.99 | 20.73 | 20.82 | 3,362,936 | -0.06(-0.26%) |
Jul 13, 2018 | 20.91 | 20.94 | 20.82 | 20.88 | 1,049,952 | +0.01(+0.04%) |
Jul 12, 2018 | 20.81 | 20.92 | 20.70 | 20.87 | 2,423,327 | +0.13(+0.62%) |
Jul 11, 2018 | 20.57 | 20.85 | 20.56 | 20.74 | 1,736,286 | +0.17(+0.80%) |
Jul 10, 2018 | 20.70 | 20.72 | 20.45 | 20.58 | 1,781,362 | -0.17(-0.80%) |
Jul 09, 2018 | 20.74 | 20.89 | 20.65 | 20.74 | 1,994,313 | +0.02(+0.09%) |
Jul 06, 2018 | 20.65 | 20.77 | 20.63 | 20.72 | 1,082,265 | +0.13(+0.62%) |
Jul 05, 2018 | 20.59 | 20.63 | 20.44 | 20.59 | 1,304,940 | +0.07(+0.36%) |
Jul 03, 2018 | 20.52 | 20.52 | 20.52 | 0 | +0.18(+0.90%) | |
Jul 02, 2018 | 20.36 | 20.46 | 20.16 | 20.34 | 1,958,529 | -0.06(-0.27%) |
Jun 29, 2018 | 20.51 | 20.28 | 20.39 | 1,818,888 | -0.06(-0.31%) | |
Jun 28, 2018 | 20.28 | 20.47 | 20.20 | 20.46 | 2,071,995 | +0.22(+1.09%) |
Jun 27, 2018 | 20.32 | 20.37 | 20.21 | 20.24 | 3,635,481 | +0.01(+0.05%) |
Jun 26, 2018 | 20.25 | 20.33 | 20.17 | 20.23 | 2,701,285 | -0.01(-0.05%) |
Jun 25, 2018 | 20.29 | 20.34 | 20.08 | 20.24 | 2,926,862 | +0.15(+0.73%) |
Jun 22, 2018 | 20.12 | 20.25 | 19.97 | 20.09 | 3,609,083 | +0.02(+0.09%) |
Jun 21, 2018 | 20.08 | 20.13 | 20.00 | 20.07 | 1,991,235 | -0.01(-0.05%) |
Jun 20, 2018 | 19.85 | 20.13 | 19.74 | 20.08 | 3,624,458 | +0.29(+1.44%) |
Jun 19, 2018 | 19.43 | 19.85 | 19.43 | 19.79 | 6,911,125 | +0.30(+1.56%) |
Jun 18, 2018 | 19.33 | 19.50 | 19.20 | 19.49 | 2,375,264 | +0.16(+0.81%) |
Jun 15, 2018 | 19.55 | 19.30 | 19.33 | 3,574,985 | -0.01(-0.05%) | |
Jun 14, 2018 | 19.22 | 19.44 | 19.22 | 19.34 | 2,379,962 | +0.12(+0.62%) |
Jun 13, 2018 | 19.36 | 19.46 | 19.16 | 19.22 | 2,599,960 | -0.17(-0.85%) |
Jun 12, 2018 | 19.21 | 19.50 | 19.17 | 19.39 | 2,419,347 | +0.21(+1.10%) |
Jun 11, 2018 | 19.22 | 19.27 | 19.11 | 19.18 | 1,397,199 | -0.04(-0.19%) |
Jun 08, 2018 | 19.06 | 19.24 | 19.06 | 19.22 | 1,459,667 | +0.17(+0.87%) |
Jun 07, 2018 | 19.19 | 19.22 | 18.93 | 19.05 | 3,594,773 | -0.12(-0.62%) |
Jun 06, 2018 | 19.19 | 19.17 | 2,981,024 | +0.09(+0.48%) | ||
Jun 05, 2018 | 18.93 | 19.24 | 18.88 | 19.08 | 5,087,742 | +0.15(+0.77%) |
Jun 04, 2018 | 18.53 | 18.94 | 18.45 | 18.93 | 3,400,678 | +0.43(+2.33%) |
Jun 01, 2018 | 18.26 | 18.50 | 18.16 | 18.50 | 2,466,125 | +0.23(+1.26%) |
May 31, 2018 | 18.27 | 18.33 | 18.13 | 18.27 | 3,135,021 | -0.06(-0.35%) |
May 30, 2018 | 18.07 | 18.38 | 18.04 | 18.33 | 1,273,494 | +0.29(+1.63%) |
May 29, 2018 | 17.96 | 18.10 | 17.80 | 18.04 | 2,421,505 | +0.05(+0.26%) |
May 25, 2018 | 18.00 | 18.00 | 18.00 | 0 | -0.07(-0.41%) | |
May 24, 2018 | 18.11 | 18.19 | 17.98 | 18.07 | 1,441,027 | +0.01(+0.05%) |
May 23, 2018 | 17.99 | 18.17 | 17.89 | 18.06 | 3,747,154 | +0.09(+0.51%) |
May 22, 2018 | 18.16 | 18.17 | 17.94 | 17.97 | 1,994,240 | -0.17(-0.91%) |
May 21, 2018 | 18.14 | 18.22 | 17.97 | 18.13 | 2,943,853 | +0.06(+0.36%) |
May 18, 2018 | 18.17 | 18.17 | 18.02 | 18.07 | 2,616,476 | -0.08(-0.46%) |
May 17, 2018 | 18.26 | 18.34 | 18.11 | 18.15 | 1,444,195 | -0.10(-0.55%) |
May 16, 2018 | 18.37 | 18.49 | 18.24 | 18.25 | 2,401,060 | -0.14(-0.75%) |
May 15, 2018 | 18.72 | 18.72 | 18.38 | 18.39 | 3,762,683 | -0.45(-2.39%) |
May 14, 2018 | 18.99 | 19.05 | 18.71 | 18.84 | 3,379,648 | -0.38(-1.96%) |
May 11, 2018 | 19.27 | 19.32 | 19.16 | 19.22 | 2,013,384 | +0.05(+0.29%) |
May 10, 2018 | 19.08 | 19.25 | 19.01 | 19.16 | 2,158,688 | +0.15(+0.77%) |
May 09, 2018 | 18.86 | 19.07 | 18.85 | 19.01 | 1,739,868 | +0.14(+0.73%) |
May 08, 2018 | 18.73 | 18.96 | 18.73 | 18.88 | 1,814,705 | +0.05(+0.29%) |
May 07, 2018 | 18.82 | 18.92 | 18.73 | 18.82 | 1,467,106 | +0.03(+0.15%) |
May 04, 2018 | 18.49 | 18.94 | 18.37 | 18.79 | 2,302,180 | +0.24(+1.29%) |
May 03, 2018 | 18.50 | 18.56 | 18.38 | 18.55 | 1,140,371 | +0.00(+0.00%) |
May 02, 2018 | 18.53 | 18.62 | 18.40 | 18.55 | 1,532,218 | -0.02(-0.10%) |
May 01, 2018 | 18.54 | 18.62 | 18.42 | 18.57 | 1,636,989 | +0.05(+0.25%) |
Apr 30, 2018 | 18.47 | 18.62 | 18.35 | 18.53 | 1,621,453 | +0.11(+0.60%) |
Apr 27, 2018 | 18.32 | 18.51 | 18.27 | 18.42 | 1,820,411 | +0.09(+0.50%) |
Apr 26, 2018 | 18.28 | 18.40 | 18.21 | 18.33 | 1,757,678 | +0.14(+0.76%) |
Apr 25, 2018 | 18.15 | 18.25 | 17.99 | 18.19 | 1,115,806 | +0.02(+0.10%) |
Apr 24, 2018 | 18.08 | 18.20 | 17.96 | 18.17 | 2,500,959 | +0.13(+0.71%) |
Apr 23, 2018 | 18.12 | 18.16 | 17.98 | 18.04 | 1,296,776 | -0.05(-0.30%) |
Apr 20, 2018 | 18.22 | 18.26 | 18.05 | 18.10 | 1,036,851 | -0.07(-0.40%) |
Apr 19, 2018 | 18.33 | 18.33 | 18.12 | 18.17 | 1,069,580 | -0.20(-1.10%) |
Apr 18, 2018 | 18.49 | 18.49 | 18.28 | 18.37 | 728,897 | -0.02(-0.10%) |
Apr 17, 2018 | 18.24 | 18.46 | 18.18 | 18.39 | 1,527,793 | +0.15(+0.80%) |
Apr 16, 2018 | 18.19 | 18.33 | 18.07 | 18.24 | 976,492 | +0.14(+0.76%) |
Apr 13, 2018 | 18.08 | 18.15 | 18.00 | 18.11 | 1,443,858 | +0.03(+0.15%) |
Apr 12, 2018 | 18.24 | 18.24 | 18.02 | 18.08 | 1,326,230 | -0.14(-0.76%) |
Apr 11, 2018 | 18.15 | 18.34 | 18.15 | 18.22 | 1,656,361 | -0.03(-0.15%) |
Apr 10, 2018 | 18.17 | 18.33 | 18.12 | 18.24 | 2,767,497 | +0.18(+1.02%) |
Apr 09, 2018 | 18.17 | 18.17 | 18.02 | 18.06 | 1,960,025 | -0.02(-0.10%) |
Apr 06, 2018 | 18.11 | 18.24 | 17.98 | 18.08 | 3,402,357 | -0.11(-0.61%) |
Apr 05, 2018 | 18.20 | 18.23 | 17.97 | 18.19 | 3,101,241 | -0.03(-0.15%) |
Apr 04, 2018 | 18.04 | 18.27 | 18.02 | 18.22 | 1,360,034 | +0.10(+0.56%) |
Apr 03, 2018 | 18.07 | 18.16 | 17.92 | 18.11 | 1,946,841 | +0.08(+0.46%) |
Apr 02, 2018 | 18.13 | 18.18 | 17.88 | 18.03 | 2,710,520 | -0.39(-2.09%) |
Mar 29, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.28(+1.52%) | |
Mar 28, 2018 | 17.89 | 18.19 | 17.89 | 18.14 | 1,283,865 | +0.31(+1.75%) |
Mar 27, 2018 | 17.67 | 18.05 | 17.51 | 17.83 | 1,473,549 | +0.18(+1.04%) |
Mar 26, 2018 | 17.65 | 17.70 | 17.44 | 17.65 | 1,139,942 | +0.17(+1.00%) |
Mar 23, 2018 | 17.78 | 17.86 | 17.44 | 17.47 | 1,913,873 | -0.30(-1.70%) |
Mar 22, 2018 | 17.89 | 18.11 | 17.77 | 17.78 | 1,541,708 | -0.18(-1.02%) |
Mar 21, 2018 | 18.06 | 18.07 | 17.85 | 17.96 | 1,591,059 | -0.17(-0.91%) |
Mar 20, 2018 | 18.09 | 18.20 | 17.99 | 18.12 | 2,318,983 | +0.04(+0.20%) |
Mar 19, 2018 | 18.26 | 18.26 | 17.95 | 18.09 | 1,758,575 | -0.13(-0.70%) |
Mar 16, 2018 | 17.96 | 18.27 | 17.85 | 18.22 | 3,085,656 | +0.22(+1.22%) |
Mar 15, 2018 | 17.95 | 18.02 | 17.86 | 18.00 | 3,149,236 | +0.05(+0.26%) |
Mar 14, 2018 | 18.10 | 18.11 | 17.89 | 17.95 | 2,374,804 | -0.12(-0.66%) |
Mar 13, 2018 | 18.08 | 18.20 | 17.95 | 18.07 | 1,771,033 | +0.02(+0.10%) |
Mar 12, 2018 | 18.10 | 18.15 | 17.93 | 18.05 | 2,601,019 | -0.05(-0.25%) |
Mar 09, 2018 | 18.02 | 18.10 | 17.89 | 18.10 | 1,579,099 | +0.09(+0.51%) |
Mar 08, 2018 | 18.22 | 18.22 | 17.96 | 18.00 | 968,588 | -0.22(-1.20%) |
Mar 07, 2018 | 18.26 | 18.22 | 1,721,619 | +0.21(+1.17%) | ||
Mar 06, 2018 | 17.88 | 18.05 | 17.68 | 18.01 | 2,665,726 | +0.10(+0.56%) |
Mar 05, 2018 | 17.72 | 18.06 | 17.65 | 17.91 | 1,737,751 | +0.14(+0.77%) |
Mar 02, 2018 | 17.63 | 17.82 | 17.50 | 17.78 | 2,266,584 | +0.14(+0.78%) |
Mar 01, 2018 | 17.52 | 17.85 | 17.47 | 17.64 | 2,497,294 | +0.08(+0.47%) |
Feb 28, 2018 | 17.70 | 17.84 | 17.56 | 17.56 | 3,805,782 | -0.09(-0.52%) |
Feb 27, 2018 | 17.83 | 17.89 | 17.63 | 17.65 | 5,418,338 | -0.26(-1.43%) |
Feb 26, 2018 | 17.61 | 17.91 | 17.49 | 17.90 | 3,043,376 | +0.27(+1.56%) |
Feb 23, 2018 | 17.68 | 17.88 | 17.46 | 17.63 | 3,900,175 | -0.12(-0.67%) |
Feb 22, 2018 | 17.75 | 1,913,576 | +0.29(+1.68%) | |||
Feb 21, 2018 | 17.71 | 17.83 | 17.45 | 17.46 | 1,477,176 | -0.29(-1.65%) |
Feb 20, 2018 | 17.89 | 18.13 | 17.73 | 17.75 | 1,319,238 | -0.27(-1.47%) |
Feb 16, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.20(+1.13%) | |
Feb 15, 2018 | 17.57 | 17.84 | 17.52 | 17.81 | 2,206,551 | +0.27(+1.51%) |
Feb 14, 2018 | 17.40 | 17.60 | 17.31 | 17.55 | 1,995,939 | -0.03(-0.16%) |
Feb 13, 2018 | 17.41 | 17.66 | 17.24 | 17.57 | 1,729,271 | +0.17(+1.00%) |
Feb 12, 2018 | 17.26 | 17.47 | 16.96 | 17.40 | 3,234,239 | +0.15(+0.85%) |
Feb 09, 2018 | 17.25 | 17.39 | 16.82 | 17.25 | 6,465,128 | +0.12(+0.69%) |
Feb 08, 2018 | 17.75 | 17.83 | 17.14 | 17.14 | 2,941,794 | -0.62(-3.50%) |
Feb 07, 2018 | 17.95 | 18.08 | 17.75 | 17.76 | 2,303,221 | -0.14(-0.77%) |
Feb 06, 2018 | 17.70 | 18.06 | 17.49 | 17.89 | 3,503,421 | -0.24(-1.31%) |
Feb 05, 2018 | 18.43 | 18.46 | 17.84 | 18.13 | 2,077,316 | -0.39(-2.12%) |
Feb 02, 2018 | 18.55 | 18.55 | 18.33 | 18.53 | 3,010,895 | -0.16(-0.88%) |
Feb 01, 2018 | 18.96 | 19.11 | 18.55 | 18.69 | 3,333,535 | -0.33(-1.73%) |
Jan 31, 2018 | 18.47 | 19.03 | 18.42 | 19.02 | 4,508,437 | +0.63(+3.43%) |
Jan 30, 2018 | 18.40 | 18.46 | 18.29 | 18.39 | 1,933,060 | -0.05(-0.30%) |
Jan 29, 2018 | 18.67 | 18.68 | 18.43 | 18.44 | 1,139,368 | -0.18(-0.98%) |
Jan 26, 2018 | 18.84 | 18.88 | 18.60 | 18.63 | 1,236,796 | -0.16(-0.83%) |
Jan 25, 2018 | 18.86 | 18.94 | 18.67 | 18.78 | 1,008,625 | -0.06(-0.34%) |
Jan 24, 2018 | 18.97 | 19.04 | 18.71 | 18.85 | 1,389,332 | -0.12(-0.63%) |
Jan 23, 2018 | 18.88 | 18.98 | 18.58 | 18.97 | 3,412,115 | +0.15(+0.78%) |
Jan 22, 2018 | 18.75 | 18.85 | 18.57 | 18.82 | 2,286,039 | +0.15(+0.78%) |
Jan 19, 2018 | 18.43 | 18.69 | 18.43 | 18.67 | 2,387,332 | +0.13(+0.69%) |
Jan 18, 2018 | 18.65 | 18.66 | 18.50 | 18.54 | 2,094,326 | -0.14(-0.73%) |
Jan 17, 2018 | 18.68 | 18.72 | 18.52 | 18.68 | 2,278,528 | +0.09(+0.49%) |
Jan 16, 2018 | 18.77 | 18.84 | 18.57 | 18.59 | 2,008,112 | -0.13(-0.68%) |
Jan 12, 2018 | 18.72 | 18.72 | 18.72 | 0 | -0.07(-0.39%) | |
Jan 11, 2018 | 19.06 | 19.06 | 18.70 | 18.79 | 5,368,718 | -0.21(-1.11%) |
Jan 10, 2018 | 19.10 | 19.00 | 3,665,068 | +0.03(+0.14%) | ||
Jan 09, 2018 | 19.18 | 19.18 | 18.86 | 18.97 | 1,991,446 | -0.15(-0.77%) |
Jan 08, 2018 | 19.09 | 19.24 | 19.07 | 19.12 | 1,665,461 | -0.03(-0.14%) |
Jan 05, 2018 | 19.35 | 19.39 | 19.11 | 19.15 | 1,537,519 | -0.18(-0.95%) |
Jan 04, 2018 | 19.63 | 19.72 | 19.29 | 19.33 | 2,786,859 | -0.32(-1.63%) |
Jan 03, 2018 | 19.67 | 19.83 | 19.58 | 19.65 | 1,973,274 | -0.01(-0.05%) |
Jan 02, 2018 | 20.00 | 20.00 | 19.66 | 19.66 | 1,639,168 | -0.32(-1.60%) |
Dec 29, 2017 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.85 | 20.02 | 19.81 | 19.98 | 1,026,749 | +0.11(+0.55%) |
Dec 27, 2017 | 19.94 | 19.94 | 19.84 | 19.87 | 623,306 | -0.03(-0.14%) |
Dec 26, 2017 | 19.91 | 20.04 | 19.83 | 19.90 | 884,023 | +0.02(+0.09%) |
Dec 22, 2017 | 20.06 | 20.06 | 19.83 | 19.88 | 1,196,049 | -0.18(-0.91%) |
Dec 21, 2017 | 19.96 | 20.13 | 19.81 | 20.06 | 1,593,146 | +0.24(+1.20%) |
Dec 20, 2017 | 20.11 | 20.14 | 19.82 | 19.83 | 2,577,441 | -0.27(-1.36%) |
Dec 19, 2017 | 20.41 | 20.41 | 19.95 | 20.10 | 1,805,831 | -0.27(-1.34%) |
Dec 18, 2017 | 20.38 | 20.47 | 20.35 | 20.37 | 1,409,532 | +0.06(+0.31%) |
Dec 15, 2017 | 20.23 | 20.44 | 20.17 | 20.31 | 2,025,024 | +0.22(+1.09%) |
Dec 14, 2017 | 20.02 | 20.14 | 19.96 | 20.09 | 1,972,714 | +0.09(+0.46%) |
Dec 13, 2017 | 19.94 | 20.05 | 19.84 | 20.00 | 2,039,022 | +0.03(+0.14%) |
Dec 12, 2017 | 19.86 | 20.00 | 19.83 | 19.97 | 1,720,387 | +0.04(+0.18%) |
Dec 11, 2017 | 19.83 | 19.98 | 19.80 | 19.94 | 1,201,188 | +0.06(+0.32%) |
Dec 08, 2017 | 19.93 | 19.93 | 19.63 | 19.87 | 2,400,244 | +0.32(+1.63%) |
Dec 07, 2017 | 19.40 | 19.57 | 19.40 | 19.55 | 925,404 | +0.10(+0.52%) |
Dec 06, 2017 | 19.52 | 19.52 | 19.41 | 19.45 | 1,272,599 | -0.01(-0.05%) |
Dec 05, 2017 | 19.69 | 19.74 | 19.38 | 19.46 | 3,174,718 | -0.25(-1.25%) |
Dec 04, 2017 | 20.00 | 20.00 | 19.67 | 19.71 | 2,170,203 | +0.03(+0.14%) |