Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.31 | 19.91 | 18.98 | 19.48 | 6,640,942 | +0.20(+1.01%) |
Nov 29, 2018 | 20.33 | 20.65 | 18.27 | 19.28 | 29,366,334 | +3.34(+20.91%) |
Nov 28, 2018 | 16.01 | 16.13 | 15.48 | 15.95 | 3,787,668 | +0.09(+0.59%) |
Nov 27, 2018 | 15.29 | 15.88 | 15.19 | 15.86 | 3,481,504 | +0.52(+3.40%) |
Nov 26, 2018 | 14.95 | 15.45 | 14.48 | 15.33 | 2,868,956 | +0.40(+2.68%) |
Nov 23, 2018 | 14.80 | 15.33 | 14.76 | 14.93 | 1,512,749 | +0.07(+0.44%) |
Nov 21, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.11(+0.76%) | |
Nov 20, 2018 | 14.87 | 15.05 | 14.24 | 14.76 | 4,492,294 | -0.20(-1.37%) |
Nov 19, 2018 | 15.62 | 15.73 | 14.90 | 14.96 | 3,037,047 | -0.64(-4.12%) |
Nov 16, 2018 | 15.96 | 15.98 | 15.22 | 15.60 | 2,882,843 | -0.73(-4.45%) |
Nov 15, 2018 | 16.37 | 16.55 | 15.88 | 16.33 | 2,187,827 | -0.25(-1.52%) |
Nov 14, 2018 | 16.98 | 17.60 | 16.35 | 16.58 | 2,801,252 | -0.53(-3.10%) |
Nov 13, 2018 | 18.03 | 18.08 | 16.76 | 17.11 | 2,993,049 | -0.79(-4.42%) |
Nov 12, 2018 | 17.69 | 17.98 | 17.39 | 17.91 | 2,387,983 | +0.32(+1.80%) |
Nov 09, 2018 | 18.73 | 18.84 | 17.40 | 17.59 | 3,618,555 | -1.35(-7.13%) |
Nov 08, 2018 | 18.90 | 19.31 | 18.44 | 18.94 | 2,141,541 | +0.34(+1.80%) |
Nov 07, 2018 | 19.34 | 19.44 | 17.78 | 18.60 | 2,819,567 | -0.78(-4.04%) |
Nov 06, 2018 | 19.07 | 19.51 | 18.79 | 19.39 | 2,339,656 | +0.21(+1.07%) |
Nov 05, 2018 | 18.85 | 19.31 | 18.59 | 19.18 | 1,731,076 | +0.31(+1.63%) |
Nov 02, 2018 | 18.17 | 18.87 | 18.17 | 18.87 | 1,645,959 | +0.89(+4.92%) |
Nov 01, 2018 | 17.79 | 18.05 | 16.99 | 17.99 | 3,196,919 | -0.36(-1.98%) |
Oct 31, 2018 | 19.21 | 19.48 | 18.08 | 18.35 | 2,819,291 | -0.71(-3.71%) |
Oct 30, 2018 | 18.23 | 19.14 | 18.17 | 19.06 | 2,256,087 | +0.80(+4.39%) |
Oct 29, 2018 | 18.23 | 19.05 | 18.09 | 18.26 | 4,211,520 | +0.16(+0.88%) |
Oct 26, 2018 | 16.95 | 18.31 | 16.80 | 18.10 | 4,413,090 | +0.95(+5.54%) |
Oct 25, 2018 | 17.04 | 17.59 | 16.89 | 17.15 | 2,464,691 | +0.25(+1.49%) |
Oct 24, 2018 | 16.51 | 17.60 | 16.46 | 16.90 | 4,738,269 | +0.39(+2.37%) |
Oct 23, 2018 | 16.00 | 16.70 | 15.57 | 16.51 | 2,188,197 | +0.24(+1.49%) |
Oct 22, 2018 | 15.85 | 16.42 | 15.84 | 16.27 | 2,182,009 | +0.47(+2.95%) |
Oct 19, 2018 | 16.48 | 16.48 | 15.68 | 15.80 | 1,920,428 | -0.57(-3.47%) |
Oct 18, 2018 | 16.60 | 16.94 | 16.19 | 16.37 | 1,879,384 | -0.45(-2.66%) |
Oct 17, 2018 | 16.98 | 17.14 | 16.07 | 16.82 | 2,948,629 | -0.21(-1.26%) |
Oct 16, 2018 | 17.04 | 17.27 | 16.78 | 17.03 | 2,588,840 | +0.07(+0.44%) |
Oct 15, 2018 | 17.27 | 17.53 | 16.55 | 16.96 | 2,808,273 | -0.21(-1.25%) |
Oct 12, 2018 | 17.09 | 17.33 | 16.69 | 17.17 | 2,735,036 | +0.41(+2.45%) |
Oct 11, 2018 | 17.03 | 17.60 | 16.31 | 16.76 | 4,995,507 | -0.97(-5.46%) |
Oct 10, 2018 | 18.05 | 18.38 | 17.38 | 17.73 | 2,595,977 | -0.38(-2.11%) |
Oct 09, 2018 | 18.36 | 18.68 | 18.07 | 18.11 | 1,680,375 | -0.32(-1.72%) |
Oct 08, 2018 | 18.65 | 18.73 | 18.12 | 18.43 | 1,865,682 | -0.16(-0.85%) |
Oct 05, 2018 | 18.72 | 18.90 | 18.28 | 18.59 | 1,414,425 | -0.05(-0.25%) |
Oct 04, 2018 | 18.86 | 18.86 | 18.21 | 18.63 | 1,896,025 | -0.31(-1.62%) |
Oct 03, 2018 | 18.68 | 19.02 | 18.49 | 18.94 | 1,439,437 | +0.44(+2.37%) |
Oct 02, 2018 | 19.14 | 19.31 | 18.43 | 18.50 | 1,751,703 | -0.67(-3.50%) |
Oct 01, 2018 | 19.86 | 19.86 | 19.04 | 19.17 | 1,872,050 | -0.50(-2.56%) |
Sep 28, 2018 | 19.55 | 19.96 | 19.47 | 19.68 | 1,856,239 | +0.12(+0.62%) |
Sep 27, 2018 | 19.92 | 19.98 | 19.54 | 19.55 | 1,347,192 | -0.22(-1.13%) |
Sep 26, 2018 | 19.64 | 19.99 | 19.41 | 19.78 | 2,890,958 | +0.22(+1.14%) |
Sep 25, 2018 | 19.55 | 19.80 | 19.41 | 19.55 | 2,123,843 | +0.09(+0.48%) |
Sep 24, 2018 | 19.01 | 19.67 | 18.94 | 19.46 | 2,456,584 | +0.45(+2.35%) |
Sep 21, 2018 | 18.82 | 19.45 | 18.59 | 19.01 | 3,481,911 | +0.27(+1.44%) |
Sep 20, 2018 | 18.53 | 18.87 | 18.22 | 18.74 | 2,284,252 | +0.26(+1.41%) |
Sep 19, 2018 | 17.94 | 18.73 | 17.93 | 18.48 | 2,650,977 | +0.59(+3.28%) |
Sep 18, 2018 | 18.20 | 18.44 | 17.79 | 17.90 | 2,313,068 | -0.35(-1.94%) |
Sep 17, 2018 | 18.79 | 18.79 | 17.93 | 18.25 | 2,874,038 | -0.54(-2.88%) |
Sep 14, 2018 | 18.97 | 18.99 | 18.42 | 18.79 | 2,203,163 | -0.17(-0.88%) |
Sep 13, 2018 | 19.25 | 19.48 | 18.69 | 18.96 | 1,893,651 | -0.28(-1.45%) |
Sep 12, 2018 | 19.32 | 19.51 | 18.68 | 19.24 | 2,725,652 | +0.00(+0.00%) |
Sep 11, 2018 | 19.14 | 19.67 | 19.08 | 19.24 | 2,431,337 | +0.18(+0.93%) |
Sep 10, 2018 | 18.76 | 19.28 | 18.76 | 19.06 | 3,084,165 | +0.37(+1.99%) |
Sep 07, 2018 | 19.64 | 19.87 | 18.57 | 18.69 | 5,091,052 | -1.15(-5.78%) |
Sep 06, 2018 | 20.77 | 20.98 | 19.77 | 19.83 | 3,770,255 | -0.98(-4.70%) |
Sep 05, 2018 | 20.46 | 20.85 | 20.18 | 20.81 | 3,001,742 | +0.23(+1.12%) |
Sep 04, 2018 | 19.86 | 20.69 | 19.66 | 20.58 | 4,495,315 | +0.57(+2.86%) |
Aug 31, 2018 | 20.01 | 20.01 | 20.01 | 0 | -0.81(-3.90%) | |
Aug 30, 2018 | 22.68 | 22.78 | 20.45 | 20.82 | 15,683,827 | -4.31(-17.16%) |
Aug 29, 2018 | 24.93 | 25.23 | 24.00 | 25.13 | 3,860,952 | -0.14(-0.55%) |
Aug 28, 2018 | 25.17 | 25.56 | 24.76 | 25.27 | 1,847,835 | +0.23(+0.92%) |
Aug 27, 2018 | 25.22 | 25.52 | 24.88 | 25.04 | 2,012,202 | -0.20(-0.80%) |
Aug 24, 2018 | 26.13 | 26.22 | 25.00 | 25.24 | 2,907,786 | -1.25(-4.71%) |
Aug 23, 2018 | 26.04 | 26.56 | 25.88 | 26.49 | 1,047,139 | +0.39(+1.49%) |
Aug 22, 2018 | 26.34 | 26.93 | 25.91 | 26.10 | 1,574,266 | -0.07(-0.28%) |
Aug 21, 2018 | 26.10 | 26.37 | 25.61 | 26.18 | 3,026,604 | +0.06(+0.25%) |
Aug 20, 2018 | 25.47 | 26.20 | 25.47 | 26.11 | 1,790,616 | +0.60(+2.35%) |
Aug 17, 2018 | 25.20 | 25.79 | 24.98 | 25.51 | 1,778,310 | +0.12(+0.47%) |
Aug 16, 2018 | 25.14 | 25.35 | 24.77 | 25.39 | 1,180,885 | +0.70(+2.84%) |
Aug 15, 2018 | 26.68 | 26.68 | 24.20 | 24.69 | 3,541,429 | -2.33(-8.61%) |
Aug 14, 2018 | 24.95 | 27.41 | 24.88 | 27.02 | 5,118,011 | +2.35(+9.51%) |
Aug 13, 2018 | 24.92 | 24.92 | 24.07 | 24.67 | 1,679,358 | -0.39(-1.55%) |
Aug 10, 2018 | 24.10 | 25.37 | 23.96 | 25.06 | 2,506,746 | +0.98(+4.06%) |
Aug 09, 2018 | 24.05 | 24.48 | 23.79 | 24.08 | 1,654,113 | +0.16(+0.66%) |
Aug 08, 2018 | 24.24 | 24.45 | 23.79 | 23.92 | 2,078,480 | -0.37(-1.52%) |
Aug 07, 2018 | 23.98 | 24.49 | 23.79 | 24.29 | 2,603,612 | +0.48(+2.02%) |
Aug 06, 2018 | 23.04 | 23.88 | 22.92 | 23.81 | 2,034,049 | +0.78(+3.41%) |
Aug 03, 2018 | 22.51 | 23.43 | 22.51 | 23.03 | 1,691,019 | +0.69(+3.10%) |
Aug 02, 2018 | 21.66 | 22.59 | 21.58 | 22.34 | 1,573,831 | +0.57(+2.63%) |
Aug 01, 2018 | 21.87 | 22.30 | 21.38 | 21.76 | 1,297,226 | -0.11(-0.51%) |
Jul 31, 2018 | 21.83 | 22.36 | 21.68 | 21.87 | 1,797,489 | +0.10(+0.47%) |
Jul 30, 2018 | 21.38 | 21.88 | 21.21 | 21.77 | 2,112,082 | +0.40(+1.86%) |
Jul 27, 2018 | 22.34 | 22.50 | 21.26 | 21.38 | 2,319,384 | -0.90(-4.06%) |
Jul 26, 2018 | 22.48 | 23.28 | 21.77 | 22.28 | 2,181,879 | -0.05(-0.21%) |
Jul 25, 2018 | 22.46 | 22.65 | 21.87 | 22.33 | 2,543,294 | -0.20(-0.90%) |
Jul 24, 2018 | 24.18 | 24.47 | 22.25 | 22.53 | 2,974,826 | -1.50(-6.23%) |
Jul 23, 2018 | 24.14 | 24.40 | 23.80 | 24.03 | 1,247,232 | -0.13(-0.54%) |
Jul 20, 2018 | 24.85 | 25.36 | 24.04 | 24.15 | 1,891,914 | -0.66(-2.64%) |
Jul 19, 2018 | 24.52 | 24.90 | 24.17 | 24.81 | 1,662,155 | +0.25(+1.02%) |
Jul 18, 2018 | 24.33 | 24.66 | 24.12 | 24.56 | 1,171,649 | +0.22(+0.91%) |
Jul 17, 2018 | 23.61 | 24.42 | 23.59 | 24.34 | 1,489,943 | +0.73(+3.09%) |
Jul 16, 2018 | 23.25 | 23.69 | 23.02 | 23.61 | 1,305,919 | +0.38(+1.63%) |
Jul 13, 2018 | 22.60 | 23.63 | 22.60 | 23.23 | 1,758,381 | +0.58(+2.57%) |
Jul 12, 2018 | 23.15 | 23.26 | 22.26 | 22.65 | 1,507,075 | -0.54(-2.35%) |
Jul 11, 2018 | 23.27 | 23.43 | 22.83 | 23.19 | 1,224,542 | -0.21(-0.91%) |
Jul 10, 2018 | 23.80 | 23.89 | 23.11 | 23.41 | 1,133,358 | -0.47(-1.97%) |
Jul 09, 2018 | 24.00 | 24.08 | 23.30 | 23.88 | 2,455,604 | -0.13(-0.54%) |
Jul 06, 2018 | 23.17 | 24.20 | 23.13 | 24.01 | 3,274,976 | +0.92(+4.00%) |
Jul 05, 2018 | 23.06 | 23.56 | 22.54 | 23.08 | 2,689,638 | +0.22(+0.97%) |
Jul 03, 2018 | 22.86 | 22.86 | 22.86 | 0 | +0.24(+1.06%) | |
Jul 02, 2018 | 22.51 | 22.65 | 21.91 | 22.62 | 2,636,054 | +0.02(+0.08%) |
Jun 29, 2018 | 23.94 | 22.58 | 22.60 | 2,514,614 | -1.04(-4.41%) | |
Jun 28, 2018 | 23.45 | 23.79 | 23.20 | 23.65 | 1,548,683 | +0.30(+1.31%) |
Jun 27, 2018 | 24.85 | 25.06 | 23.30 | 23.34 | 3,233,675 | -1.32(-5.35%) |
Jun 26, 2018 | 24.68 | 25.04 | 24.26 | 24.66 | 1,743,335 | +0.15(+0.60%) |
Jun 25, 2018 | 25.53 | 25.58 | 24.35 | 24.51 | 2,422,674 | -1.27(-4.94%) |
Jun 22, 2018 | 25.76 | 25.99 | 25.14 | 25.79 | 2,588,631 | +0.31(+1.23%) |
Jun 21, 2018 | 25.30 | 26.20 | 25.18 | 25.48 | 2,637,157 | +0.06(+0.22%) |
Jun 20, 2018 | 23.91 | 25.51 | 23.74 | 25.42 | 3,098,805 | +1.68(+7.08%) |
Jun 19, 2018 | 23.49 | 23.80 | 23.19 | 23.74 | 1,627,281 | -0.07(-0.31%) |
Jun 18, 2018 | 23.27 | 23.89 | 23.22 | 23.81 | 2,226,170 | +0.42(+1.78%) |
Jun 15, 2018 | 23.63 | 23.31 | 23.40 | 2,421,850 | -0.23(-0.98%) | |
Jun 14, 2018 | 23.85 | 24.04 | 23.41 | 23.63 | 2,698,737 | -0.38(-1.58%) |
Jun 13, 2018 | 24.62 | 24.81 | 23.90 | 24.01 | 2,816,975 | -0.59(-2.40%) |
Jun 12, 2018 | 24.55 | 24.92 | 24.22 | 24.60 | 2,242,895 | +0.18(+0.72%) |
Jun 11, 2018 | 24.24 | 24.79 | 24.16 | 24.42 | 3,086,668 | +0.17(+0.69%) |
Jun 08, 2018 | 22.71 | 24.37 | 22.71 | 24.26 | 3,627,186 | +1.59(+7.01%) |
Jun 07, 2018 | 23.40 | 23.87 | 22.62 | 22.67 | 3,570,737 | -0.53(-2.27%) |
Jun 06, 2018 | 23.57 | 23.19 | 3,762,836 | +0.54(+2.39%) | ||
Jun 05, 2018 | 21.99 | 22.84 | 21.35 | 22.65 | 4,256,971 | +0.64(+2.91%) |
Jun 04, 2018 | 20.02 | 22.06 | 19.92 | 22.01 | 6,734,367 | +2.07(+10.38%) |
Jun 01, 2018 | 20.78 | 20.97 | 19.54 | 19.94 | 17,559,642 | -1.91(-8.72%) |
May 31, 2018 | 23.48 | 23.79 | 21.67 | 21.85 | 6,235,655 | -1.73(-7.34%) |
May 30, 2018 | 23.27 | 23.65 | 23.02 | 23.58 | 2,547,221 | +0.33(+1.42%) |
May 29, 2018 | 23.22 | 23.74 | 23.14 | 23.25 | 2,587,580 | -0.06(-0.27%) |
May 25, 2018 | 23.31 | 23.31 | 23.31 | 0 | -0.44(-1.85%) | |
May 24, 2018 | 23.19 | 23.97 | 23.13 | 23.75 | 1,612,845 | +0.44(+1.89%) |
May 23, 2018 | 23.20 | 23.75 | 22.97 | 23.31 | 2,268,366 | +0.10(+0.43%) |
May 22, 2018 | 24.16 | 24.27 | 23.14 | 23.21 | 2,702,607 | -0.80(-3.32%) |
May 21, 2018 | 24.98 | 25.14 | 23.92 | 24.01 | 2,562,068 | -0.78(-3.14%) |
May 18, 2018 | 24.76 | 25.18 | 24.66 | 24.79 | 2,395,896 | -0.04(-0.15%) |
May 17, 2018 | 24.76 | 25.12 | 24.53 | 24.83 | 2,131,672 | -0.05(-0.18%) |
May 16, 2018 | 23.84 | 25.01 | 23.84 | 24.87 | 3,936,190 | +1.17(+4.95%) |
May 15, 2018 | 23.18 | 23.73 | 23.01 | 23.70 | 2,400,452 | +0.51(+2.21%) |
May 14, 2018 | 23.71 | 24.00 | 23.08 | 23.19 | 2,435,311 | -0.45(-1.90%) |
May 11, 2018 | 23.81 | 24.09 | 23.54 | 23.63 | 1,848,764 | -0.29(-1.23%) |
May 10, 2018 | 24.21 | 24.26 | 23.53 | 23.93 | 2,760,944 | -0.16(-0.68%) |
May 09, 2018 | 23.82 | 24.28 | 23.51 | 24.09 | 2,526,288 | +0.28(+1.19%) |
May 08, 2018 | 22.79 | 23.86 | 22.73 | 23.81 | 3,054,469 | +0.70(+3.01%) |
May 07, 2018 | 23.36 | 23.45 | 22.85 | 23.11 | 3,032,595 | -0.16(-0.67%) |
May 04, 2018 | 24.09 | 24.14 | 23.13 | 23.27 | 2,847,102 | -0.87(-3.61%) |
May 03, 2018 | 23.69 | 24.27 | 23.45 | 24.14 | 2,578,205 | +0.43(+1.82%) |
May 02, 2018 | 23.10 | 23.80 | 22.85 | 23.71 | 2,605,570 | +0.43(+1.85%) |
May 01, 2018 | 23.45 | 23.64 | 22.62 | 23.28 | 3,391,757 | -0.19(-0.82%) |
Apr 30, 2018 | 23.60 | 23.85 | 23.37 | 23.47 | 3,972,191 | +0.04(+0.16%) |
Apr 27, 2018 | 24.60 | 24.68 | 23.03 | 23.43 | 4,143,289 | -1.24(-5.01%) |
Apr 26, 2018 | 24.18 | 24.93 | 23.96 | 24.67 | 3,391,778 | +0.96(+4.06%) |
Apr 25, 2018 | 24.75 | 24.90 | 23.38 | 23.71 | 4,691,926 | -1.04(-4.22%) |
Apr 24, 2018 | 24.66 | 25.01 | 24.39 | 24.75 | 4,797,107 | +0.24(+0.97%) |
Apr 23, 2018 | 24.44 | 24.77 | 24.29 | 24.51 | 3,354,490 | +0.19(+0.79%) |
Apr 20, 2018 | 24.96 | 25.12 | 24.15 | 24.32 | 5,046,055 | -0.82(-3.28%) |
Apr 19, 2018 | 26.12 | 26.45 | 24.81 | 25.15 | 3,805,660 | -0.69(-2.66%) |
Apr 18, 2018 | 26.21 | 26.65 | 25.77 | 25.83 | 3,058,906 | -0.33(-1.26%) |
Apr 17, 2018 | 25.79 | 26.36 | 25.66 | 26.16 | 2,882,571 | +0.48(+1.85%) |
Apr 16, 2018 | 26.34 | 26.34 | 25.25 | 25.69 | 3,979,162 | -0.46(-1.75%) |
Apr 13, 2018 | 26.45 | 26.75 | 25.92 | 26.14 | 3,340,971 | -0.09(-0.35%) |
Apr 12, 2018 | 25.81 | 26.34 | 25.81 | 26.24 | 2,172,352 | +0.49(+1.89%) |
Apr 11, 2018 | 25.58 | 26.06 | 25.45 | 25.75 | 2,575,850 | +0.01(+0.04%) |
Apr 10, 2018 | 25.24 | 25.87 | 25.24 | 25.74 | 2,841,708 | +0.68(+2.70%) |
Apr 09, 2018 | 25.04 | 25.52 | 24.89 | 25.06 | 3,361,596 | +0.01(+0.04%) |
Apr 06, 2018 | 24.27 | 25.23 | 24.08 | 25.05 | 5,147,341 | +0.62(+2.55%) |
Apr 05, 2018 | 24.20 | 24.56 | 23.83 | 24.43 | 3,743,064 | +0.34(+1.41%) |
Apr 04, 2018 | 22.52 | 24.14 | 22.50 | 24.09 | 4,131,947 | +1.31(+5.75%) |
Apr 03, 2018 | 21.92 | 22.86 | 21.88 | 22.78 | 4,257,848 | +1.00(+4.58%) |
Apr 02, 2018 | 22.10 | 22.28 | 21.32 | 21.78 | 2,566,800 | -0.39(-1.78%) |
Mar 29, 2018 | 22.18 | 22.18 | 22.18 | 0 | +0.52(+2.41%) | |
Mar 28, 2018 | 21.66 | 22.32 | 21.35 | 21.66 | 1,975,231 | +0.05(+0.21%) |
Mar 27, 2018 | 22.26 | 22.26 | 21.55 | 21.61 | 3,006,304 | -0.70(-3.12%) |
Mar 26, 2018 | 21.59 | 22.37 | 21.54 | 22.31 | 2,569,606 | +1.01(+4.73%) |
Mar 23, 2018 | 21.23 | 21.93 | 21.23 | 21.30 | 2,429,866 | +0.16(+0.74%) |
Mar 22, 2018 | 21.23 | 21.66 | 20.72 | 21.14 | 3,372,881 | -0.38(-1.79%) |
Mar 21, 2018 | 21.01 | 21.73 | 20.93 | 21.53 | 2,848,610 | +0.52(+2.49%) |
Mar 20, 2018 | 20.58 | 21.14 | 20.37 | 21.01 | 2,029,219 | +0.27(+1.28%) |
Mar 19, 2018 | 20.59 | 21.15 | 20.48 | 20.74 | 2,884,720 | +0.15(+0.71%) |
Mar 16, 2018 | 20.18 | 20.94 | 19.96 | 20.59 | 3,072,584 | +0.39(+1.95%) |
Mar 15, 2018 | 20.24 | 20.43 | 19.95 | 20.20 | 2,439,721 | +0.00(+0.00%) |
Mar 14, 2018 | 20.46 | 20.70 | 19.92 | 20.20 | 2,422,708 | -0.09(-0.45%) |
Mar 13, 2018 | 20.06 | 20.52 | 20.00 | 20.29 | 3,518,765 | +0.25(+1.23%) |
Mar 12, 2018 | 20.43 | 20.79 | 19.91 | 20.04 | 3,899,050 | -0.38(-1.88%) |
Mar 09, 2018 | 20.54 | 20.90 | 19.95 | 20.43 | 4,140,800 | -0.05(-0.22%) |
Mar 08, 2018 | 21.73 | 21.79 | 20.35 | 20.47 | 8,209,426 | -1.23(-5.66%) |
Mar 07, 2018 | 22.27 | 21.70 | 15,382,274 | +2.31(+11.90%) | ||
Mar 06, 2018 | 18.89 | 19.61 | 18.62 | 19.39 | 5,041,682 | +0.61(+3.24%) |
Mar 05, 2018 | 18.74 | 19.05 | 18.44 | 18.79 | 2,596,025 | +0.00(+0.00%) |
Mar 02, 2018 | 18.19 | 18.85 | 18.00 | 18.79 | 1,827,192 | +0.36(+1.97%) |
Mar 01, 2018 | 18.66 | 18.94 | 18.00 | 18.42 | 2,622,761 | -0.32(-1.70%) |
Feb 28, 2018 | 19.17 | 19.54 | 18.66 | 18.74 | 2,064,429 | -0.25(-1.34%) |
Feb 27, 2018 | 19.49 | 20.35 | 18.85 | 18.99 | 3,786,047 | -0.19(-0.99%) |
Feb 26, 2018 | 19.05 | 19.46 | 19.02 | 19.19 | 2,107,279 | +0.17(+0.91%) |
Feb 23, 2018 | 19.64 | 19.72 | 18.59 | 19.01 | 2,829,079 | -0.45(-2.33%) |
Feb 22, 2018 | 19.47 | 2,806,072 | +0.04(+0.19%) | |||
Feb 21, 2018 | 19.65 | 20.03 | 19.41 | 19.43 | 1,115,555 | -0.10(-0.51%) |
Feb 20, 2018 | 19.74 | 19.93 | 19.37 | 19.53 | 1,565,950 | -0.38(-1.92%) |
Feb 16, 2018 | 19.91 | 19.91 | 19.91 | 0 | -0.15(-0.77%) | |
Feb 15, 2018 | 20.12 | 20.19 | 19.10 | 20.07 | 2,022,130 | +0.08(+0.41%) |
Feb 14, 2018 | 18.85 | 20.01 | 18.52 | 19.98 | 2,609,359 | +0.99(+5.21%) |
Feb 13, 2018 | 18.29 | 19.02 | 18.28 | 18.99 | 1,636,564 | +0.65(+3.57%) |
Feb 12, 2018 | 18.84 | 18.98 | 17.97 | 18.34 | 1,551,987 | -0.42(-2.23%) |
Feb 09, 2018 | 18.71 | 19.07 | 17.86 | 18.76 | 2,613,222 | +0.47(+2.58%) |
Feb 08, 2018 | 19.60 | 19.68 | 18.27 | 18.29 | 3,430,383 | -1.29(-6.59%) |
Feb 07, 2018 | 18.58 | 19.70 | 18.46 | 19.58 | 4,164,654 | +1.06(+5.74%) |
Feb 06, 2018 | 17.54 | 18.77 | 17.49 | 18.51 | 3,721,579 | +0.05(+0.25%) |
Feb 05, 2018 | 18.31 | 19.10 | 18.27 | 18.47 | 2,213,362 | -0.19(-1.02%) |
Feb 02, 2018 | 18.45 | 19.20 | 18.37 | 18.66 | 2,977,901 | +0.02(+0.10%) |
Feb 01, 2018 | 18.59 | 19.13 | 18.27 | 18.64 | 1,883,481 | -0.17(-0.92%) |
Jan 31, 2018 | 19.49 | 19.59 | 18.37 | 18.81 | 2,259,346 | -0.57(-2.95%) |
Jan 30, 2018 | 19.67 | 19.68 | 19.06 | 19.39 | 2,206,744 | -0.48(-2.42%) |
Jan 29, 2018 | 20.03 | 20.38 | 19.69 | 19.87 | 1,796,947 | -0.31(-1.53%) |
Jan 26, 2018 | 19.68 | 20.42 | 19.34 | 20.18 | 2,139,530 | +0.64(+3.25%) |
Jan 25, 2018 | 20.02 | 20.08 | 19.18 | 19.54 | 2,523,694 | -0.31(-1.56%) |
Jan 24, 2018 | 20.97 | 20.97 | 19.44 | 19.85 | 4,871,312 | -1.10(-5.25%) |
Jan 23, 2018 | 20.57 | 21.37 | 20.36 | 20.95 | 4,738,849 | +0.57(+2.81%) |
Jan 22, 2018 | 19.04 | 20.44 | 18.95 | 20.38 | 8,446,161 | +2.28(+12.60%) |
Jan 19, 2018 | 17.51 | 18.24 | 17.51 | 18.10 | 3,070,922 | +0.88(+5.12%) |
Jan 18, 2018 | 17.13 | 17.30 | 16.99 | 17.21 | 1,010,625 | +0.08(+0.48%) |
Jan 17, 2018 | 17.00 | 17.23 | 16.81 | 17.13 | 1,760,215 | +0.25(+1.45%) |
Jan 16, 2018 | 17.45 | 17.46 | 16.88 | 16.89 | 2,188,628 | -0.46(-2.67%) |
Jan 12, 2018 | 17.35 | 17.35 | 17.35 | 0 | +0.02(+0.11%) | |
Jan 11, 2018 | 16.81 | 17.46 | 16.48 | 17.33 | 2,544,614 | +0.73(+4.38%) |
Jan 10, 2018 | 17.02 | 15.85 | 16.61 | 3,228,371 | +0.69(+4.34%) | |
Jan 09, 2018 | 16.44 | 16.46 | 15.73 | 15.91 | 2,904,087 | -0.72(-4.31%) |
Jan 08, 2018 | 16.72 | 16.86 | 16.31 | 16.63 | 2,661,290 | +0.03(+0.16%) |
Jan 05, 2018 | 16.53 | 16.84 | 16.34 | 16.61 | 2,519,775 | +0.07(+0.44%) |
Jan 04, 2018 | 16.72 | 16.85 | 15.48 | 16.53 | 3,941,957 | -0.30(-1.78%) |
Jan 03, 2018 | 16.62 | 16.89 | 16.47 | 16.83 | 2,325,747 | +0.30(+1.81%) |
Jan 02, 2018 | 16.02 | 16.62 | 15.91 | 16.53 | 2,505,494 | +0.70(+4.42%) |
Dec 29, 2017 | 15.83 | 15.83 | 15.83 | 0 | -0.72(-4.34%) | |
Dec 28, 2017 | 16.57 | 16.67 | 16.41 | 16.55 | 1,637,354 | -0.02(-0.11%) |
Dec 27, 2017 | 17.25 | 17.25 | 16.37 | 16.57 | 2,329,594 | -0.72(-4.15%) |
Dec 26, 2017 | 16.46 | 17.36 | 16.39 | 17.29 | 1,855,542 | +0.76(+4.62%) |
Dec 22, 2017 | 16.59 | 16.61 | 16.24 | 16.52 | 919,430 | -0.09(-0.55%) |
Dec 21, 2017 | 16.26 | 16.73 | 16.26 | 16.61 | 1,385,118 | +0.37(+2.29%) |
Dec 20, 2017 | 16.26 | 16.42 | 16.11 | 16.24 | 1,365,232 | +0.10(+0.62%) |
Dec 19, 2017 | 16.11 | 16.30 | 15.88 | 16.14 | 1,716,208 | -0.05(-0.34%) |
Dec 18, 2017 | 15.26 | 16.34 | 15.26 | 16.20 | 3,190,731 | +1.02(+6.70%) |
Dec 15, 2017 | 15.47 | 15.74 | 15.16 | 15.18 | 4,122,569 | -0.24(-1.53%) |
Dec 14, 2017 | 16.07 | 16.28 | 15.22 | 15.42 | 2,850,007 | -0.62(-3.85%) |
Dec 13, 2017 | 15.87 | 16.26 | 15.87 | 16.03 | 1,790,545 | +0.18(+1.15%) |
Dec 12, 2017 | 16.31 | 16.48 | 15.84 | 15.85 | 1,993,603 | -0.42(-2.57%) |
Dec 11, 2017 | 16.31 | 16.35 | 16.08 | 16.27 | 2,361,481 | -0.09(-0.56%) |
Dec 08, 2017 | 16.15 | 16.42 | 15.93 | 16.36 | 2,513,869 | +0.00(+0.00%) |
Dec 07, 2017 | 16.06 | 16.42 | 15.90 | 2,264,293 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.81 | 16.29 | 15.74 | 16.03 | 3,965,637 | +0.46(+2.98%) |
Dec 05, 2017 | 15.86 | 15.93 | 15.15 | 15.57 | 4,330,958 | -0.14(-0.87%) |
Dec 04, 2017 | 15.99 | 16.56 | 15.67 | 15.71 | 4,060,731 | -0.07(-0.46%) |