Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.33 | 18.47 | 17.84 | 18.22 | 3,436,605 | -0.01(-0.05%) |
Dec 28, 2018 | 18.56 | 18.65 | 17.97 | 18.23 | 5,977,829 | -0.19(-1.01%) |
Dec 27, 2018 | 17.76 | 18.41 | 17.75 | 18.41 | 5,014,307 | +0.20(+1.12%) |
Dec 26, 2018 | 17.35 | 18.25 | 16.98 | 18.21 | 6,313,988 | +0.87(+5.03%) |
Dec 24, 2018 | 17.49 | 17.71 | 17.17 | 17.34 | 2,805,528 | -0.32(-1.79%) |
Dec 21, 2018 | 17.73 | 18.26 | 17.57 | 17.65 | 5,515,915 | -0.08(-0.47%) |
Dec 20, 2018 | 17.82 | 18.00 | 17.51 | 17.74 | 7,996,638 | -0.22(-1.24%) |
Dec 19, 2018 | 18.42 | 18.66 | 17.77 | 17.96 | 5,356,580 | -0.52(-2.81%) |
Dec 18, 2018 | 18.52 | 18.66 | 18.36 | 18.48 | 4,996,628 | +0.10(+0.56%) |
Dec 17, 2018 | 18.52 | 18.78 | 18.25 | 18.38 | 6,022,929 | -0.30(-1.59%) |
Dec 14, 2018 | 19.03 | 19.31 | 18.56 | 18.67 | 5,830,322 | -0.62(-3.22%) |
Dec 13, 2018 | 19.72 | 19.82 | 19.11 | 19.30 | 2,534,199 | -0.33(-1.70%) |
Dec 12, 2018 | 19.76 | 20.05 | 19.62 | 19.63 | 1,977,206 | +0.22(+1.15%) |
Dec 11, 2018 | 19.91 | 19.98 | 19.11 | 19.41 | 4,284,479 | -0.19(-0.95%) |
Dec 10, 2018 | 19.49 | 19.68 | 18.80 | 19.59 | 4,790,384 | +0.10(+0.52%) |
Dec 07, 2018 | 19.97 | 20.29 | 19.46 | 19.49 | 4,909,620 | -0.57(-2.82%) |
Dec 06, 2018 | 20.05 | 20.08 | 19.30 | 20.06 | 5,853,638 | -0.55(-2.66%) |
Dec 04, 2018 | 21.79 | 21.95 | 20.52 | 20.60 | 4,512,571 | -1.35(-6.13%) |
Dec 03, 2018 | 21.68 | 22.00 | 21.49 | 21.95 | 4,647,302 | +0.68(+3.18%) |
Nov 30, 2018 | 21.07 | 21.62 | 20.98 | 21.27 | 7,570,767 | +0.17(+0.79%) |
Nov 29, 2018 | 21.24 | 21.44 | 21.07 | 21.10 | 2,144,885 | -0.24(-1.13%) |
Nov 28, 2018 | 20.88 | 21.40 | 20.44 | 21.35 | 3,445,902 | +0.63(+3.05%) |
Nov 27, 2018 | 20.84 | 21.05 | 20.71 | 20.72 | 1,719,575 | -0.33(-1.59%) |
Nov 26, 2018 | 20.79 | 21.10 | 20.69 | 21.05 | 2,795,973 | +0.48(+2.35%) |
Nov 23, 2018 | 20.07 | 20.74 | 20.04 | 20.57 | 1,594,985 | +0.39(+1.93%) |
Nov 21, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.74(+3.82%) | |
Nov 20, 2018 | 19.18 | 19.56 | 18.95 | 19.43 | 6,006,678 | -0.15(-0.76%) |
Nov 19, 2018 | 20.20 | 20.25 | 19.55 | 19.58 | 8,227,896 | -0.68(-3.34%) |
Nov 16, 2018 | 20.65 | 20.67 | 20.22 | 20.26 | 4,234,475 | -0.44(-2.11%) |
Nov 15, 2018 | 20.67 | 20.91 | 20.29 | 20.70 | 5,175,739 | -0.11(-0.54%) |
Nov 14, 2018 | 21.19 | 21.72 | 20.77 | 20.81 | 4,892,934 | -0.42(-1.97%) |
Nov 13, 2018 | 21.34 | 21.70 | 21.11 | 21.23 | 6,979,995 | +0.06(+0.26%) |
Nov 12, 2018 | 21.98 | 22.00 | 21.10 | 21.17 | 4,248,705 | -0.91(-4.12%) |
Nov 09, 2018 | 22.44 | 22.62 | 21.88 | 22.08 | 2,690,346 | -0.60(-2.66%) |
Nov 08, 2018 | 23.11 | 23.15 | 22.52 | 22.68 | 4,648,419 | -0.28(-1.21%) |
Nov 07, 2018 | 22.43 | 23.10 | 22.19 | 22.96 | 5,333,266 | +0.70(+3.13%) |
Nov 06, 2018 | 22.22 | 22.51 | 22.19 | 22.27 | 2,960,295 | -0.01(-0.04%) |
Nov 05, 2018 | 22.17 | 22.50 | 22.02 | 22.27 | 3,147,228 | +0.10(+0.46%) |
Nov 02, 2018 | 22.97 | 23.52 | 22.12 | 22.17 | 4,896,691 | -0.52(-2.27%) |
Nov 01, 2018 | 21.99 | 22.75 | 21.78 | 22.69 | 5,642,527 | +0.85(+3.89%) |
Oct 31, 2018 | 21.70 | 22.24 | 21.63 | 21.84 | 6,477,513 | +0.47(+2.20%) |
Oct 30, 2018 | 20.15 | 21.40 | 20.12 | 21.37 | 5,084,995 | +1.25(+6.20%) |
Oct 29, 2018 | 21.18 | 21.51 | 19.75 | 20.12 | 6,823,594 | -1.06(-5.01%) |
Oct 26, 2018 | 21.48 | 21.65 | 21.02 | 21.18 | 6,258,349 | -0.53(-2.42%) |
Oct 25, 2018 | 20.90 | 21.91 | 20.78 | 21.71 | 13,753,196 | +1.28(+6.28%) |
Oct 24, 2018 | 21.26 | 21.51 | 20.31 | 20.43 | 6,533,554 | -0.95(-4.45%) |
Oct 23, 2018 | 21.64 | 21.87 | 20.87 | 21.38 | 9,384,202 | -0.70(-3.18%) |
Oct 22, 2018 | 22.44 | 22.63 | 22.04 | 22.08 | 6,321,869 | -0.24(-1.08%) |
Oct 19, 2018 | 22.82 | 22.92 | 22.32 | 22.32 | 3,659,728 | -0.46(-2.03%) |
Oct 18, 2018 | 23.50 | 23.53 | 22.71 | 22.78 | 2,973,281 | -0.81(-3.44%) |
Oct 17, 2018 | 23.68 | 23.77 | 23.24 | 23.59 | 5,820,117 | -0.09(-0.39%) |
Oct 16, 2018 | 23.15 | 23.80 | 23.06 | 23.68 | 4,178,832 | +0.77(+3.34%) |
Oct 15, 2018 | 22.62 | 23.17 | 22.60 | 22.92 | 3,645,908 | +0.30(+1.35%) |
Oct 12, 2018 | 22.79 | 22.94 | 22.32 | 22.61 | 6,641,292 | +0.22(+0.99%) |
Oct 11, 2018 | 22.48 | 22.80 | 22.22 | 22.39 | 7,199,655 | -0.16(-0.70%) |
Oct 10, 2018 | 23.80 | 23.93 | 22.50 | 22.55 | 11,495,065 | -1.51(-6.29%) |
Oct 09, 2018 | 24.15 | 24.30 | 23.97 | 24.06 | 6,340,676 | -0.28(-1.14%) |
Oct 08, 2018 | 24.74 | 24.84 | 24.17 | 24.34 | 6,031,513 | -0.56(-2.26%) |
Oct 05, 2018 | 25.53 | 25.67 | 24.72 | 24.90 | 4,960,067 | -0.67(-2.64%) |
Oct 04, 2018 | 25.74 | 26.01 | 25.33 | 25.58 | 5,918,416 | -0.30(-1.18%) |
Oct 03, 2018 | 25.60 | 26.26 | 25.56 | 25.88 | 4,801,872 | +0.47(+1.85%) |
Oct 02, 2018 | 25.48 | 25.50 | 25.22 | 25.41 | 2,941,105 | +0.02(+0.07%) |
Oct 01, 2018 | 25.41 | 25.48 | 25.18 | 25.39 | 2,956,708 | +0.21(+0.84%) |
Sep 28, 2018 | 25.25 | 25.30 | 24.99 | 25.18 | 5,277,923 | -0.21(-0.84%) |
Sep 27, 2018 | 25.85 | 26.08 | 25.34 | 25.39 | 4,849,130 | -0.46(-1.79%) |
Sep 26, 2018 | 26.01 | 26.05 | 25.65 | 25.85 | 4,099,612 | -0.11(-0.43%) |
Sep 25, 2018 | 26.30 | 26.30 | 25.92 | 25.97 | 15,828,124 | -0.12(-0.46%) |
Sep 24, 2018 | 25.99 | 26.23 | 25.80 | 26.09 | 14,095,626 | +0.00(+0.00%) |
Sep 21, 2018 | 25.98 | 26.52 | 25.83 | 26.09 | 38,646,072 | +0.21(+0.82%) |
Sep 20, 2018 | 25.76 | 26.40 | 25.74 | 25.87 | 14,085,513 | +0.12(+0.47%) |
Sep 19, 2018 | 25.54 | 25.79 | 25.47 | 25.75 | 12,977,478 | +0.20(+0.79%) |
Sep 18, 2018 | 25.49 | 25.74 | 25.05 | 25.55 | 7,477,575 | +0.05(+0.18%) |
Sep 17, 2018 | 25.48 | 25.85 | 25.45 | 25.50 | 7,815,431 | +0.09(+0.36%) |
Sep 14, 2018 | 25.13 | 25.49 | 25.13 | 25.41 | 5,109,844 | +0.31(+1.25%) |
Sep 13, 2018 | 24.85 | 25.34 | 24.79 | 25.10 | 5,950,393 | +0.29(+1.15%) |
Sep 12, 2018 | 24.39 | 24.93 | 24.24 | 24.81 | 5,847,064 | +0.31(+1.28%) |
Sep 11, 2018 | 24.12 | 24.67 | 24.02 | 24.50 | 10,331,698 | +0.17(+0.68%) |
Sep 10, 2018 | 23.44 | 24.85 | 23.44 | 24.33 | 16,925,596 | +1.14(+4.90%) |
Sep 07, 2018 | 23.15 | 23.26 | 23.01 | 23.20 | 1,504,914 | -0.05(-0.20%) |
Sep 06, 2018 | 23.48 | 23.80 | 23.20 | 23.24 | 2,734,786 | -0.26(-1.10%) |
Sep 05, 2018 | 23.92 | 24.09 | 23.46 | 23.50 | 3,437,866 | -0.47(-1.96%) |
Sep 04, 2018 | 24.01 | 24.11 | 23.76 | 23.97 | 2,625,864 | -0.11(-0.46%) |
Aug 31, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.02(+0.08%) | |
Aug 30, 2018 | 24.24 | 24.28 | 23.97 | 24.06 | 2,656,166 | -0.25(-1.03%) |
Aug 29, 2018 | 24.26 | 24.40 | 23.95 | 24.31 | 2,325,743 | +0.01(+0.04%) |
Aug 28, 2018 | 24.48 | 24.74 | 24.22 | 24.30 | 1,966,135 | -0.13(-0.53%) |
Aug 27, 2018 | 24.80 | 24.82 | 24.34 | 24.43 | 3,072,021 | -0.21(-0.86%) |
Aug 24, 2018 | 24.60 | 24.74 | 24.47 | 24.64 | 1,330,771 | +0.18(+0.76%) |
Aug 23, 2018 | 24.24 | 24.58 | 24.20 | 24.46 | 2,182,246 | +0.26(+1.07%) |
Aug 22, 2018 | 23.91 | 24.35 | 23.66 | 24.20 | 2,205,526 | +0.30(+1.24%) |
Aug 21, 2018 | 23.65 | 24.06 | 23.61 | 23.91 | 2,154,883 | +0.31(+1.33%) |
Aug 20, 2018 | 23.36 | 23.85 | 23.33 | 23.59 | 3,797,412 | +0.14(+0.59%) |
Aug 17, 2018 | 23.38 | 23.56 | 23.29 | 23.45 | 1,800,028 | +0.03(+0.12%) |
Aug 16, 2018 | 23.41 | 23.52 | 23.36 | 23.43 | 1,599,317 | +0.25(+1.08%) |
Aug 15, 2018 | 23.29 | 23.50 | 23.13 | 23.18 | 2,424,382 | -0.31(-1.34%) |
Aug 14, 2018 | 23.32 | 23.61 | 23.26 | 23.49 | 4,468,021 | +0.22(+0.95%) |
Aug 13, 2018 | 23.76 | 23.82 | 23.20 | 23.27 | 3,648,238 | -0.49(-2.06%) |
Aug 10, 2018 | 23.99 | 23.99 | 23.61 | 23.76 | 3,609,911 | -0.47(-1.94%) |
Aug 09, 2018 | 24.05 | 24.41 | 24.00 | 24.23 | 2,310,671 | +0.09(+0.38%) |
Aug 08, 2018 | 24.38 | 24.52 | 24.12 | 24.14 | 2,558,277 | -0.22(-0.91%) |
Aug 07, 2018 | 24.61 | 24.71 | 24.35 | 24.36 | 2,916,149 | -0.24(-0.98%) |
Aug 06, 2018 | 24.88 | 24.91 | 24.48 | 24.60 | 3,256,640 | -0.29(-1.15%) |
Aug 03, 2018 | 24.96 | 25.02 | 24.61 | 24.88 | 3,172,169 | -0.01(-0.04%) |
Aug 02, 2018 | 24.94 | 25.11 | 24.89 | 24.89 | 2,643,228 | -0.24(-0.95%) |
Aug 01, 2018 | 25.13 | 25.21 | 25.04 | 25.13 | 5,202,333 | +0.01(+0.04%) |
Jul 31, 2018 | 25.18 | 25.29 | 25.11 | 25.12 | 3,883,484 | +0.06(+0.26%) |
Jul 30, 2018 | 25.11 | 25.44 | 24.92 | 25.06 | 5,870,573 | -0.32(-1.27%) |
Jul 27, 2018 | 25.59 | 25.65 | 25.34 | 25.38 | 6,320,589 | +2.58(+11.31%) |
Jun 29, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.37(+1.64%) | |
Jun 28, 2018 | 22.78 | 22.86 | 22.21 | 22.43 | 5,969,606 | -0.36(-1.57%) |
Jun 27, 2018 | 23.01 | 23.03 | 22.77 | 22.79 | 10,095,281 | -0.15(-0.64%) |
Jun 26, 2018 | 22.45 | 22.98 | 22.32 | 22.94 | 8,577,736 | +0.42(+1.87%) |
Jun 25, 2018 | 22.76 | 22.79 | 22.35 | 22.52 | 4,326,769 | -0.28(-1.25%) |
Jun 22, 2018 | 22.62 | 22.94 | 22.57 | 22.80 | 6,246,622 | +0.26(+1.14%) |
Jun 21, 2018 | 22.32 | 22.56 | 22.00 | 22.55 | 3,921,885 | +0.27(+1.19%) |
Jun 20, 2018 | 22.24 | 22.48 | 22.21 | 22.28 | 3,314,928 | +0.09(+0.41%) |
Jun 19, 2018 | 21.82 | 22.25 | 21.71 | 22.19 | 3,413,518 | +0.20(+0.92%) |
Jun 18, 2018 | 21.84 | 22.10 | 21.73 | 21.99 | 2,771,386 | +0.05(+0.21%) |
Jun 15, 2018 | 22.17 | 21.80 | 21.94 | 4,031,314 | +0.14(+0.63%) | |
Jun 14, 2018 | 21.72 | 21.89 | 21.51 | 21.80 | 2,159,860 | +0.12(+0.55%) |
Jun 13, 2018 | 21.39 | 21.96 | 21.39 | 21.68 | 3,600,526 | +0.36(+1.68%) |
Jun 12, 2018 | 21.46 | 21.46 | 21.11 | 21.32 | 1,716,066 | -0.02(-0.09%) |
Jun 11, 2018 | 20.98 | 21.49 | 20.97 | 21.34 | 2,891,568 | +0.26(+1.22%) |
Jun 08, 2018 | 20.60 | 21.10 | 20.55 | 21.09 | 2,437,405 | +0.46(+2.22%) |
Jun 07, 2018 | 20.87 | 20.88 | 20.56 | 20.63 | 1,167,658 | -0.17(-0.79%) |
Jun 06, 2018 | 20.87 | 20.58 | 20.79 | 1,485,510 | +0.19(+0.94%) | |
Jun 05, 2018 | 20.60 | 20.67 | 20.43 | 20.60 | 1,450,412 | -0.06(-0.31%) |
Jun 04, 2018 | 20.74 | 20.81 | 20.56 | 20.66 | 1,236,432 | +0.05(+0.22%) |
Jun 01, 2018 | 20.51 | 20.81 | 20.51 | 20.62 | 1,576,370 | +0.22(+1.08%) |
May 31, 2018 | 20.23 | 20.46 | 20.20 | 20.40 | 1,232,297 | +0.07(+0.36%) |
May 30, 2018 | 20.19 | 20.48 | 20.13 | 20.32 | 1,877,166 | +0.22(+1.10%) |
May 29, 2018 | 20.39 | 20.49 | 19.87 | 20.10 | 3,081,196 | -0.50(-2.45%) |
May 25, 2018 | 20.61 | 20.61 | 20.61 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.36 | 20.71 | 20.23 | 20.65 | 2,875,284 | +0.19(+0.94%) |
May 23, 2018 | 20.64 | 20.71 | 20.28 | 20.45 | 3,405,939 | -0.26(-1.24%) |
May 22, 2018 | 20.82 | 20.97 | 20.54 | 20.71 | 6,417,095 | -0.07(-0.35%) |
May 21, 2018 | 20.65 | 21.01 | 20.58 | 20.78 | 2,150,776 | +0.23(+1.12%) |
May 18, 2018 | 20.86 | 20.86 | 20.47 | 20.55 | 1,947,770 | -0.28(-1.36%) |
May 17, 2018 | 20.47 | 20.92 | 20.42 | 20.84 | 3,385,904 | +0.36(+1.75%) |
May 16, 2018 | 20.00 | 20.81 | 20.00 | 20.48 | 3,957,799 | +0.66(+3.33%) |
May 15, 2018 | 19.94 | 20.14 | 19.76 | 19.82 | 2,655,536 | -0.14(-0.69%) |
May 14, 2018 | 20.23 | 20.34 | 19.70 | 19.96 | 2,804,439 | -0.26(-1.27%) |
May 11, 2018 | 20.50 | 20.76 | 20.00 | 20.21 | 3,542,232 | -0.44(-2.13%) |
May 10, 2018 | 20.43 | 20.94 | 20.22 | 20.65 | 6,218,220 | -0.34(-1.62%) |
May 09, 2018 | 20.86 | 21.08 | 20.79 | 20.99 | 7,277,814 | +0.19(+0.93%) |
May 08, 2018 | 20.92 | 20.93 | 20.56 | 20.80 | 7,662,519 | +0.07(+0.35%) |
May 07, 2018 | 21.10 | 21.10 | 20.50 | 20.73 | 12,335,784 | -0.38(-1.78%) |
May 04, 2018 | 20.42 | 21.10 | 20.29 | 21.10 | 18,072,706 | +0.79(+3.88%) |
May 03, 2018 | 21.32 | 21.37 | 20.21 | 20.32 | 12,888,967 | +0.59(+2.98%) |
May 02, 2018 | 19.63 | 19.92 | 19.49 | 19.73 | 5,219,573 | +0.09(+0.47%) |
May 01, 2018 | 19.16 | 19.79 | 19.09 | 19.64 | 4,185,774 | +0.42(+2.20%) |
Apr 30, 2018 | 19.18 | 19.88 | 18.96 | 19.21 | 4,223,071 | +0.07(+0.38%) |
Apr 27, 2018 | 19.13 | 19.18 | 18.95 | 19.14 | 820,417 | -0.03(-0.14%) |
Apr 26, 2018 | 19.04 | 19.25 | 18.91 | 19.17 | 962,179 | +0.13(+0.67%) |
Apr 25, 2018 | 19.32 | 19.41 | 19.02 | 19.04 | 2,149,320 | -0.37(-1.89%) |
Apr 24, 2018 | 19.68 | 19.79 | 19.25 | 19.41 | 1,678,035 | -0.15(-0.75%) |
Apr 23, 2018 | 19.72 | 19.82 | 19.48 | 19.55 | 2,492,863 | -0.10(-0.51%) |
Apr 20, 2018 | 19.45 | 19.72 | 19.40 | 19.65 | 1,983,811 | +0.25(+1.28%) |
Apr 19, 2018 | 19.23 | 19.47 | 19.11 | 19.41 | 2,049,754 | +0.17(+0.86%) |
Apr 18, 2018 | 19.27 | 19.46 | 19.20 | 19.24 | 1,385,309 | -0.01(-0.05%) |
Apr 17, 2018 | 19.12 | 19.33 | 19.08 | 19.25 | 1,674,278 | +0.24(+1.25%) |
Apr 16, 2018 | 18.71 | 19.05 | 18.62 | 19.01 | 1,514,098 | +0.36(+1.92%) |
Apr 13, 2018 | 18.97 | 19.06 | 18.60 | 18.65 | 1,848,474 | -0.23(-1.21%) |
Apr 12, 2018 | 18.66 | 18.98 | 18.62 | 18.88 | 1,651,781 | +0.32(+1.73%) |
Apr 11, 2018 | 18.57 | 18.87 | 18.54 | 18.56 | 2,968,296 | -0.17(-0.88%) |
Apr 10, 2018 | 18.54 | 18.79 | 18.47 | 18.73 | 1,086,463 | +0.37(+2.00%) |
Apr 09, 2018 | 18.50 | 18.69 | 18.34 | 18.36 | 2,255,016 | +0.00(+0.00%) |
Apr 06, 2018 | 18.38 | 18.59 | 18.22 | 18.36 | 2,345,662 | -0.29(-1.57%) |
Apr 05, 2018 | 18.63 | 18.82 | 18.47 | 18.65 | 1,980,989 | +0.21(+1.14%) |
Apr 04, 2018 | 17.84 | 18.51 | 17.77 | 18.44 | 2,826,501 | +0.36(+1.98%) |
Apr 03, 2018 | 18.38 | 18.54 | 18.03 | 18.09 | 2,458,603 | -0.17(-0.90%) |
Apr 02, 2018 | 18.53 | 18.60 | 18.10 | 18.25 | 14,100,169 | -0.38(-2.02%) |
Mar 29, 2018 | 18.63 | 18.63 | 18.63 | 0 | +0.09(+0.49%) | |
Mar 28, 2018 | 18.69 | 18.91 | 18.48 | 18.54 | 2,670,448 | -0.16(-0.83%) |
Mar 27, 2018 | 18.97 | 19.10 | 18.50 | 18.69 | 1,964,123 | -0.30(-1.59%) |
Mar 26, 2018 | 19.22 | 19.31 | 18.74 | 18.99 | 2,862,851 | +0.08(+0.44%) |
Mar 23, 2018 | 19.34 | 19.43 | 18.90 | 18.91 | 5,301,647 | -0.42(-2.18%) |
Mar 22, 2018 | 19.77 | 19.84 | 19.33 | 19.33 | 7,986,417 | -0.68(-3.39%) |
Mar 21, 2018 | 19.94 | 20.15 | 19.91 | 20.01 | 959,626 | +0.05(+0.28%) |
Mar 20, 2018 | 19.95 | 20.01 | 19.77 | 19.96 | 966,509 | +0.10(+0.51%) |
Mar 19, 2018 | 20.04 | 20.06 | 19.72 | 19.86 | 1,982,924 | -0.30(-1.50%) |
Mar 16, 2018 | 20.01 | 20.27 | 20.00 | 20.16 | 1,177,188 | +0.19(+0.97%) |
Mar 15, 2018 | 20.34 | 20.36 | 19.92 | 19.97 | 2,418,029 | -0.33(-1.63%) |
Mar 14, 2018 | 20.59 | 20.69 | 20.21 | 20.30 | 11,133,994 | -0.28(-1.34%) |
Mar 13, 2018 | 20.88 | 20.96 | 20.52 | 20.57 | 1,143,878 | -0.25(-1.19%) |
Mar 12, 2018 | 20.90 | 21.00 | 20.72 | 20.82 | 1,781,902 | -0.02(-0.09%) |
Mar 09, 2018 | 20.46 | 20.88 | 20.44 | 20.84 | 1,776,947 | +0.54(+2.67%) |
Mar 08, 2018 | 20.43 | 20.51 | 20.01 | 20.30 | 1,389,418 | -0.06(-0.32%) |
Mar 07, 2018 | 20.36 | 1,128,690 | -0.08(-0.40%) | |||
Mar 06, 2018 | 20.25 | 20.45 | 19.99 | 20.44 | 1,948,480 | +0.28(+1.36%) |
Mar 05, 2018 | 19.58 | 20.20 | 19.55 | 20.17 | 1,996,575 | +0.39(+1.95%) |
Mar 02, 2018 | 19.56 | 19.93 | 19.33 | 19.78 | 1,775,664 | +0.12(+0.61%) |
Mar 01, 2018 | 19.69 | 20.08 | 19.57 | 19.66 | 3,279,842 | -0.03(-0.14%) |
Feb 28, 2018 | 19.83 | 20.01 | 19.65 | 19.69 | 2,781,029 | -0.07(-0.37%) |
Feb 27, 2018 | 20.20 | 20.27 | 19.75 | 19.76 | 3,659,752 | -0.48(-2.36%) |
Feb 26, 2018 | 20.24 | 20.42 | 20.14 | 20.24 | 4,079,298 | +0.09(+0.46%) |
Feb 23, 2018 | 20.09 | 20.21 | 19.98 | 20.15 | 2,641,869 | +0.17(+0.83%) |
Feb 22, 2018 | 19.99 | 2,366,869 | -0.10(-0.50%) | |||
Feb 21, 2018 | 20.15 | 20.59 | 20.01 | 20.09 | 1,829,657 | +0.02(+0.09%) |
Feb 20, 2018 | 20.21 | 20.52 | 19.96 | 20.07 | 4,670,070 | -0.33(-1.62%) |
Feb 16, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.23(-1.11%) | |
Feb 15, 2018 | 20.86 | 20.05 | 20.63 | 8,493,369 | +0.82(+4.12%) | |
Feb 14, 2018 | 19.50 | 19.82 | 19.42 | 19.81 | 5,278,168 | +0.31(+1.60%) |
Feb 13, 2018 | 19.56 | 19.65 | 19.41 | 19.50 | 3,842,079 | -0.26(-1.30%) |
Feb 12, 2018 | 19.49 | 19.82 | 19.21 | 19.76 | 3,757,479 | +0.31(+1.60%) |
Feb 09, 2018 | 19.30 | 19.84 | 18.89 | 19.44 | 5,078,626 | +0.10(+0.52%) |
Feb 08, 2018 | 20.36 | 20.57 | 19.34 | 19.34 | 4,818,921 | -1.02(-5.00%) |
Feb 07, 2018 | 20.16 | 20.24 | 20.12 | 20.36 | 3,776,404 | +0.11(+0.54%) |
Feb 06, 2018 | 19.58 | 20.35 | 19.32 | 20.25 | 5,563,430 | +0.01(+0.05%) |
Feb 05, 2018 | 21.20 | 21.20 | 19.87 | 20.24 | 8,085,963 | -1.30(-6.05%) |
Feb 02, 2018 | 22.14 | 22.17 | 21.44 | 21.55 | 4,061,046 | -0.76(-3.41%) |
Feb 01, 2018 | 22.00 | 22.40 | 22.00 | 22.31 | 5,572,686 | +0.21(+0.96%) |
Jan 31, 2018 | 22.03 | 22.12 | 21.77 | 22.10 | 3,653,047 | +0.11(+0.50%) |
Jan 30, 2018 | 21.99 | 22.07 | 21.88 | 21.99 | 4,234,955 | -0.27(-1.20%) |
Jan 29, 2018 | 22.25 | 22.32 | 21.94 | 22.25 | 4,964,510 | -0.14(-0.62%) |
Jan 26, 2018 | 22.45 | 22.48 | 22.21 | 22.39 | 4,083,537 | -0.01(-0.04%) |
Jan 25, 2018 | 22.05 | 22.43 | 21.85 | 22.40 | 5,259,758 | +0.39(+1.75%) |
Jan 24, 2018 | 21.84 | 22.04 | 21.61 | 22.01 | 4,695,415 | +0.21(+0.97%) |
Jan 23, 2018 | 21.11 | 21.80 | 21.08 | 21.80 | 3,613,007 | +0.68(+3.21%) |
Jan 22, 2018 | 20.90 | 21.12 | 20.82 | 21.12 | 1,681,216 | +0.23(+1.10%) |
Jan 19, 2018 | 20.55 | 20.90 | 20.44 | 20.89 | 2,221,501 | +0.20(+0.98%) |
Jan 18, 2018 | 20.89 | 20.94 | 20.54 | 20.69 | 2,128,811 | -0.28(-1.31%) |
Jan 17, 2018 | 20.99 | 21.15 | 20.81 | 20.97 | 1,444,061 | +0.06(+0.26%) |
Jan 16, 2018 | 21.29 | 21.43 | 20.67 | 20.91 | 2,343,468 | -0.27(-1.26%) |
Jan 12, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.05(+0.22%) | |
Jan 11, 2018 | 21.10 | 21.33 | 20.97 | 21.13 | 1,816,367 | +0.17(+0.79%) |
Jan 10, 2018 | 21.40 | 20.97 | 3,070,982 | +0.17(+0.79%) | ||
Jan 09, 2018 | 20.62 | 21.16 | 20.48 | 20.80 | 7,559,621 | +0.59(+2.90%) |
Jan 08, 2018 | 20.09 | 20.26 | 19.79 | 20.21 | 2,146,236 | +0.10(+0.50%) |
Jan 05, 2018 | 20.16 | 20.17 | 19.92 | 20.11 | 2,231,058 | -0.06(-0.32%) |
Jan 04, 2018 | 20.19 | 20.32 | 19.95 | 20.18 | 1,828,302 | +0.02(+0.09%) |
Jan 03, 2018 | 19.81 | 20.19 | 19.79 | 20.16 | 3,356,044 | +0.42(+2.14%) |