Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.77 | 16.00 | 15.27 | 15.97 | 1,015,622 | +0.26(+1.65%) |
Dec 28, 2018 | 15.93 | 16.03 | 15.67 | 15.72 | 1,413,741 | -0.20(-1.23%) |
Dec 27, 2018 | 15.85 | 16.02 | 15.55 | 15.91 | 785,550 | -0.11(-0.67%) |
Dec 26, 2018 | 15.41 | 16.06 | 15.29 | 16.02 | 953,100 | +0.65(+4.24%) |
Dec 24, 2018 | 15.40 | 15.65 | 15.25 | 15.37 | 428,579 | -0.10(-0.63%) |
Dec 21, 2018 | 15.90 | 16.05 | 15.39 | 15.47 | 2,151,520 | -0.50(-3.13%) |
Dec 20, 2018 | 16.10 | 16.25 | 15.68 | 15.97 | 1,309,762 | -0.25(-1.54%) |
Dec 19, 2018 | 16.63 | 16.63 | 16.06 | 16.22 | 1,728,897 | +0.07(+0.44%) |
Dec 18, 2018 | 15.82 | 16.21 | 15.59 | 16.14 | 2,307,228 | +0.57(+3.67%) |
Dec 17, 2018 | 16.34 | 16.70 | 15.52 | 15.57 | 1,801,066 | -0.77(-4.70%) |
Dec 14, 2018 | 16.54 | 16.57 | 16.27 | 16.34 | 1,269,276 | -0.29(-1.77%) |
Dec 13, 2018 | 16.55 | 16.90 | 16.50 | 16.64 | 953,576 | +0.08(+0.49%) |
Dec 12, 2018 | 16.64 | 16.85 | 16.39 | 16.56 | 1,198,473 | +0.05(+0.32%) |
Dec 11, 2018 | 17.18 | 17.40 | 16.13 | 16.50 | 2,070,336 | -0.54(-3.20%) |
Dec 10, 2018 | 17.12 | 17.27 | 16.92 | 17.05 | 1,904,604 | -0.09(-0.52%) |
Dec 07, 2018 | 17.23 | 17.69 | 17.02 | 17.14 | 1,878,268 | -0.10(-0.57%) |
Dec 06, 2018 | 17.11 | 17.34 | 16.70 | 17.23 | 1,914,714 | +0.04(+0.26%) |
Dec 04, 2018 | 17.42 | 17.62 | 17.05 | 17.19 | 1,165,575 | -0.25(-1.43%) |
Dec 03, 2018 | 17.60 | 17.60 | 17.01 | 17.44 | 1,402,027 | -0.02(-0.10%) |
Nov 30, 2018 | 18.14 | 18.14 | 17.33 | 17.46 | 1,845,008 | -0.73(-4.03%) |
Nov 29, 2018 | 18.26 | 18.41 | 17.60 | 18.19 | 1,667,483 | -0.38(-2.07%) |
Nov 28, 2018 | 17.98 | 18.66 | 17.73 | 18.57 | 1,440,011 | +0.67(+3.74%) |
Nov 27, 2018 | 17.75 | 18.21 | 17.47 | 17.90 | 908,842 | +0.12(+0.65%) |
Nov 26, 2018 | 18.23 | 18.23 | 17.67 | 17.79 | 1,265,082 | -0.37(-2.02%) |
Nov 23, 2018 | 18.27 | 18.33 | 17.98 | 18.15 | 626,462 | -0.27(-1.45%) |
Nov 21, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.15(+0.83%) | |
Nov 20, 2018 | 18.52 | 18.59 | 18.10 | 18.27 | 1,178,464 | -0.45(-2.39%) |
Nov 19, 2018 | 18.66 | 19.03 | 18.51 | 18.72 | 1,130,865 | +0.04(+0.19%) |
Nov 16, 2018 | 18.51 | 18.70 | 17.99 | 18.68 | 1,347,780 | +0.04(+0.24%) |
Nov 15, 2018 | 19.10 | 19.14 | 18.48 | 18.64 | 886,721 | -0.62(-3.24%) |
Nov 14, 2018 | 19.45 | 19.68 | 19.21 | 19.26 | 897,258 | -0.01(-0.05%) |
Nov 13, 2018 | 19.12 | 19.40 | 19.12 | 19.27 | 795,484 | +0.22(+1.17%) |
Nov 12, 2018 | 19.10 | 19.40 | 18.96 | 19.05 | 1,056,707 | -0.12(-0.60%) |
Nov 09, 2018 | 19.28 | 19.60 | 18.96 | 19.16 | 1,334,573 | -0.20(-1.06%) |
Nov 08, 2018 | 19.37 | 19.56 | 19.33 | 19.37 | 1,277,915 | -0.09(-0.46%) |
Nov 07, 2018 | 19.12 | 19.46 | 19.00 | 19.46 | 1,376,571 | +0.33(+1.72%) |
Nov 06, 2018 | 18.78 | 19.18 | 18.74 | 19.13 | 1,282,031 | +0.31(+1.65%) |
Nov 05, 2018 | 18.58 | 18.83 | 18.31 | 18.82 | 1,442,482 | +0.23(+1.24%) |
Nov 02, 2018 | 18.14 | 18.62 | 18.13 | 18.58 | 1,112,350 | +0.44(+2.45%) |
Nov 01, 2018 | 17.78 | 18.35 | 17.71 | 18.14 | 1,175,544 | +0.40(+2.26%) |
Oct 31, 2018 | 18.19 | 18.33 | 17.31 | 17.74 | 2,187,221 | -0.34(-1.87%) |
Oct 30, 2018 | 17.11 | 18.18 | 16.74 | 18.08 | 2,104,759 | +1.05(+6.16%) |
Oct 29, 2018 | 18.05 | 18.49 | 16.92 | 17.03 | 3,470,770 | +0.29(+1.75%) |
Oct 26, 2018 | 17.18 | 17.41 | 16.64 | 16.73 | 2,827,492 | -0.63(-3.64%) |
Oct 25, 2018 | 17.32 | 17.54 | 17.08 | 17.37 | 1,653,470 | +0.25(+1.45%) |
Oct 24, 2018 | 17.74 | 17.90 | 17.11 | 17.12 | 1,854,565 | -0.64(-3.61%) |
Oct 23, 2018 | 17.56 | 17.84 | 17.51 | 17.76 | 1,776,335 | +0.04(+0.20%) |
Oct 22, 2018 | 17.37 | 17.78 | 17.37 | 17.72 | 695,850 | +0.33(+1.89%) |
Oct 19, 2018 | 17.66 | 17.70 | 17.30 | 17.39 | 969,750 | -0.10(-0.56%) |
Oct 18, 2018 | 18.01 | 18.10 | 17.47 | 17.49 | 1,289,285 | -0.62(-3.44%) |
Oct 17, 2018 | 17.91 | 18.34 | 17.84 | 18.11 | 813,186 | +0.13(+0.74%) |
Oct 16, 2018 | 17.65 | 18.08 | 17.60 | 17.98 | 918,221 | +0.34(+1.92%) |
Oct 15, 2018 | 17.37 | 17.77 | 17.33 | 17.64 | 782,790 | +0.20(+1.17%) |
Oct 12, 2018 | 17.61 | 17.73 | 17.37 | 17.44 | 1,004,163 | +0.03(+0.15%) |
Oct 11, 2018 | 17.78 | 17.99 | 17.41 | 17.41 | 1,109,119 | -0.40(-2.25%) |
Oct 10, 2018 | 17.93 | 18.22 | 17.78 | 17.81 | 943,821 | -0.18(-0.99%) |
Oct 09, 2018 | 18.05 | 18.38 | 17.85 | 17.99 | 990,755 | -0.04(-0.25%) |
Oct 08, 2018 | 17.69 | 18.07 | 17.69 | 18.03 | 1,437,096 | +0.35(+1.96%) |
Oct 05, 2018 | 17.57 | 17.86 | 17.54 | 17.69 | 942,872 | +0.10(+0.56%) |
Oct 04, 2018 | 17.34 | 17.61 | 17.03 | 17.59 | 731,180 | +0.24(+1.38%) |
Oct 03, 2018 | 17.56 | 17.76 | 17.32 | 17.35 | 830,665 | -0.13(-0.76%) |
Oct 02, 2018 | 17.40 | 17.56 | 17.27 | 17.48 | 1,035,804 | +0.06(+0.36%) |
Oct 01, 2018 | 17.70 | 17.77 | 17.34 | 17.42 | 775,744 | -0.18(-1.01%) |
Sep 28, 2018 | 17.75 | 18.01 | 17.45 | 17.60 | 1,098,855 | -0.21(-1.20%) |
Sep 27, 2018 | 17.86 | 18.01 | 17.75 | 17.81 | 1,210,096 | +0.04(+0.20%) |
Sep 26, 2018 | 17.64 | 17.91 | 17.54 | 17.78 | 1,812,829 | +0.12(+0.71%) |
Sep 25, 2018 | 17.70 | 17.82 | 17.54 | 17.65 | 1,515,867 | -0.05(-0.30%) |
Sep 24, 2018 | 16.93 | 17.72 | 16.93 | 17.70 | 2,174,563 | -0.20(-1.09%) |
Sep 21, 2018 | 18.13 | 18.41 | 17.82 | 17.90 | 2,130,796 | -0.19(-1.03%) |
Sep 20, 2018 | 17.77 | 18.12 | 17.49 | 18.09 | 1,543,232 | +0.47(+2.68%) |
Sep 19, 2018 | 17.68 | 17.88 | 17.54 | 17.61 | 747,901 | -0.07(-0.40%) |
Sep 18, 2018 | 17.25 | 18.06 | 17.13 | 17.69 | 1,860,443 | +0.38(+2.21%) |
Sep 17, 2018 | 16.98 | 17.65 | 16.98 | 17.30 | 1,717,411 | +0.15(+0.88%) |
Sep 14, 2018 | 16.54 | 17.25 | 16.42 | 17.15 | 1,769,572 | +0.67(+4.05%) |
Sep 13, 2018 | 16.52 | 16.57 | 16.05 | 16.49 | 1,562,346 | -0.04(-0.22%) |
Sep 12, 2018 | 16.63 | 16.89 | 16.51 | 16.52 | 844,790 | -0.12(-0.69%) |
Sep 11, 2018 | 17.19 | 17.57 | 16.59 | 16.64 | 1,692,417 | -0.38(-2.25%) |
Sep 10, 2018 | 17.56 | 17.56 | 16.96 | 17.02 | 933,431 | -0.50(-2.84%) |
Sep 07, 2018 | 17.15 | 17.68 | 17.10 | 17.52 | 1,432,639 | +0.37(+2.18%) |
Sep 06, 2018 | 17.14 | 17.27 | 17.04 | 17.14 | 1,162,794 | -0.04(-0.21%) |
Sep 05, 2018 | 16.78 | 17.23 | 16.57 | 17.18 | 1,987,413 | +0.41(+2.44%) |
Sep 04, 2018 | 17.15 | 17.31 | 16.75 | 16.77 | 1,199,813 | -0.39(-2.28%) |
Aug 31, 2018 | 17.16 | 17.16 | 17.16 | 0 | +0.34(+2.01%) | |
Aug 30, 2018 | 17.15 | 17.15 | 16.81 | 16.82 | 952,502 | -0.37(-2.17%) |
Aug 29, 2018 | 17.10 | 17.22 | 16.95 | 17.20 | 817,869 | +0.07(+0.42%) |
Aug 28, 2018 | 16.86 | 17.15 | 16.77 | 17.13 | 1,124,856 | +0.26(+1.53%) |
Aug 27, 2018 | 16.97 | 17.25 | 16.85 | 16.87 | 1,467,519 | -0.12(-0.68%) |
Aug 24, 2018 | 17.09 | 17.20 | 16.89 | 16.98 | 915,769 | -0.09(-0.52%) |
Aug 23, 2018 | 17.08 | 17.17 | 16.84 | 17.07 | 929,263 | -0.04(-0.21%) |
Aug 22, 2018 | 17.09 | 17.19 | 16.91 | 17.11 | 893,526 | +0.04(+0.26%) |
Aug 21, 2018 | 17.26 | 17.33 | 17.05 | 17.06 | 779,927 | -0.15(-0.88%) |
Aug 20, 2018 | 17.27 | 17.44 | 17.10 | 17.21 | 782,544 | -0.11(-0.62%) |
Aug 17, 2018 | 16.93 | 17.37 | 16.89 | 17.32 | 1,121,235 | +0.34(+1.99%) |
Aug 16, 2018 | 16.93 | 17.01 | 16.75 | 16.98 | 1,786,008 | +0.06(+0.37%) |
Aug 15, 2018 | 16.62 | 17.03 | 16.47 | 16.92 | 1,576,094 | +0.27(+1.60%) |
Aug 14, 2018 | 16.16 | 16.75 | 16.12 | 16.65 | 2,153,655 | +0.53(+3.31%) |
Aug 13, 2018 | 16.20 | 16.33 | 15.98 | 16.12 | 1,324,061 | -0.09(-0.55%) |
Aug 10, 2018 | 16.42 | 16.42 | 16.15 | 16.21 | 1,670,831 | -0.40(-2.41%) |
Aug 09, 2018 | 16.49 | 16.77 | 16.44 | 16.61 | 1,152,005 | +0.20(+1.19%) |
Aug 08, 2018 | 16.33 | 16.71 | 16.33 | 16.41 | 1,798,769 | +0.10(+0.60%) |
Aug 07, 2018 | 16.33 | 16.34 | 16.09 | 16.32 | 1,137,586 | +0.01(+0.05%) |
Aug 06, 2018 | 15.98 | 16.64 | 15.96 | 16.31 | 1,683,596 | +0.27(+1.65%) |
Aug 03, 2018 | 16.53 | 16.67 | 16.02 | 16.04 | 1,642,184 | -0.42(-2.53%) |
Aug 02, 2018 | 16.24 | 16.65 | 16.22 | 16.46 | 1,399,326 | +0.18(+1.09%) |
Aug 01, 2018 | 17.04 | 17.04 | 16.09 | 16.28 | 3,012,511 | -0.83(-4.86%) |
Jul 31, 2018 | 17.35 | 17.65 | 16.41 | 17.11 | 3,529,791 | -0.15(-0.87%) |
Jul 30, 2018 | 19.15 | 19.15 | 17.01 | 17.26 | 3,298,866 | -0.04(-0.20%) |
Jul 27, 2018 | 17.81 | 17.92 | 17.26 | 17.30 | 2,837,065 | -0.38(-2.15%) |
Jul 26, 2018 | 17.71 | 18.07 | 17.63 | 17.68 | 1,270,653 | -0.14(-0.79%) |
Jul 25, 2018 | 18.13 | 18.24 | 17.74 | 17.82 | 1,212,804 | -0.27(-1.47%) |
Jul 24, 2018 | 18.87 | 18.87 | 18.09 | 18.09 | 2,154,812 | -0.80(-4.22%) |
Jul 23, 2018 | 18.87 | 19.15 | 18.83 | 18.88 | 1,061,563 | -0.07(-0.37%) |
Jul 20, 2018 | 19.08 | 19.19 | 18.86 | 18.95 | 836,814 | -0.11(-0.56%) |
Jul 19, 2018 | 18.75 | 19.29 | 18.64 | 19.06 | 1,137,094 | +0.26(+1.36%) |
Jul 18, 2018 | 18.51 | 19.02 | 18.49 | 18.80 | 1,970,440 | +0.42(+2.26%) |
Jul 17, 2018 | 18.87 | 19.08 | 18.25 | 18.39 | 2,100,926 | +0.06(+0.34%) |
Jul 16, 2018 | 18.60 | 18.63 | 18.11 | 18.33 | 1,100,513 | -0.32(-1.71%) |
Jul 13, 2018 | 18.67 | 18.64 | 1,749,034 | +0.24(+1.30%) | ||
Jul 12, 2018 | 18.24 | 18.57 | 18.13 | 18.41 | 2,256,074 | +0.37(+2.06%) |
Jul 11, 2018 | 17.64 | 18.19 | 17.57 | 18.03 | 1,582,141 | +0.36(+2.05%) |
Jul 10, 2018 | 17.53 | 17.86 | 17.49 | 17.67 | 1,770,258 | +0.18(+1.01%) |
Jul 09, 2018 | 17.31 | 17.74 | 17.26 | 17.49 | 2,097,492 | +0.20(+1.18%) |
Jul 06, 2018 | 17.21 | 17.45 | 16.81 | 17.29 | 1,214,235 | +0.09(+0.51%) |
Jul 05, 2018 | 17.32 | 17.43 | 17.04 | 17.20 | 1,065,922 | -0.02(-0.10%) |
Jul 03, 2018 | 17.22 | 17.22 | 17.22 | 0 | -0.17(-0.97%) | |
Jul 02, 2018 | 17.66 | 17.79 | 17.03 | 17.39 | 1,962,556 | -0.40(-2.24%) |
Jun 29, 2018 | 18.02 | 18.15 | 17.68 | 17.79 | 1,717,205 | -0.16(-0.89%) |
Jun 28, 2018 | 18.33 | 18.43 | 17.80 | 17.94 | 1,812,324 | -0.32(-1.74%) |
Jun 27, 2018 | 19.10 | 19.10 | 18.00 | 18.26 | 2,144,120 | -0.88(-4.58%) |
Jun 26, 2018 | 19.23 | 19.32 | 18.88 | 19.14 | 1,989,439 | -0.27(-1.37%) |
Jun 25, 2018 | 19.27 | 19.52 | 19.22 | 19.40 | 1,450,097 | -0.05(-0.27%) |
Jun 22, 2018 | 19.98 | 19.99 | 19.18 | 19.46 | 2,867,643 | -0.51(-2.57%) |
Jun 21, 2018 | 19.71 | 20.49 | 19.71 | 19.97 | 2,410,423 | +0.40(+2.03%) |
Jun 20, 2018 | 19.94 | 19.94 | 19.43 | 19.57 | 1,358,070 | -0.37(-1.86%) |
Jun 19, 2018 | 19.94 | 20.37 | 19.67 | 19.94 | 1,721,545 | -0.02(-0.09%) |
Jun 18, 2018 | 19.72 | 20.01 | 19.64 | 19.96 | 2,409,788 | +0.23(+1.17%) |
Jun 15, 2018 | 19.84 | 19.27 | 19.73 | 2,375,368 | +0.46(+2.39%) | |
Jun 14, 2018 | 19.14 | 19.46 | 19.06 | 19.27 | 1,309,067 | +0.09(+0.46%) |
Jun 13, 2018 | 19.33 | 19.43 | 19.10 | 19.18 | 1,208,835 | -0.09(-0.46%) |
Jun 12, 2018 | 19.21 | 19.36 | 19.15 | 19.27 | 1,339,905 | +0.14(+0.74%) |
Jun 11, 2018 | 19.00 | 19.19 | 18.80 | 19.13 | 1,081,370 | +0.09(+0.46%) |
Jun 08, 2018 | 18.81 | 19.06 | 18.65 | 19.04 | 1,594,635 | +0.25(+1.32%) |
Jun 07, 2018 | 19.43 | 19.78 | 18.67 | 18.79 | 2,563,666 | -0.58(-3.01%) |
Jun 06, 2018 | 19.60 | 19.38 | 1,963,003 | +0.18(+0.92%) | ||
Jun 05, 2018 | 18.75 | 19.21 | 18.61 | 19.20 | 1,694,170 | +0.50(+2.65%) |
Jun 04, 2018 | 18.59 | 19.14 | 18.54 | 18.71 | 2,007,530 | +0.21(+1.15%) |
Jun 01, 2018 | 18.89 | 18.96 | 18.48 | 18.49 | 1,627,127 | -0.28(-1.51%) |
May 31, 2018 | 19.34 | 19.40 | 18.61 | 18.78 | 2,071,465 | -0.52(-2.71%) |
May 30, 2018 | 19.17 | 19.43 | 19.16 | 19.30 | 1,507,304 | +0.13(+0.69%) |
May 29, 2018 | 18.89 | 19.19 | 18.79 | 19.17 | 2,286,034 | +0.24(+1.26%) |
May 25, 2018 | 18.93 | 18.93 | 18.93 | 0 | -0.18(-0.93%) | |
May 24, 2018 | 18.69 | 19.19 | 18.60 | 19.10 | 3,173,034 | +0.36(+1.94%) |
May 23, 2018 | 18.65 | 18.91 | 18.60 | 18.74 | 2,743,461 | -0.08(-0.42%) |
May 22, 2018 | 19.14 | 19.43 | 18.63 | 18.82 | 2,337,670 | -0.13(-0.70%) |
May 21, 2018 | 18.91 | 19.16 | 18.84 | 18.95 | 2,199,617 | +0.09(+0.47%) |
May 18, 2018 | 19.48 | 19.53 | 18.72 | 18.87 | 2,452,817 | -0.61(-3.13%) |
May 17, 2018 | 19.56 | 19.84 | 19.37 | 19.48 | 2,141,126 | -0.05(-0.27%) |
May 16, 2018 | 19.42 | 19.76 | 19.35 | 19.53 | 1,907,593 | +0.08(+0.41%) |
May 15, 2018 | 19.69 | 19.88 | 19.39 | 19.45 | 1,805,738 | -0.19(-0.99%) |
May 14, 2018 | 20.72 | 20.79 | 19.59 | 19.64 | 2,393,380 | -1.02(-4.93%) |
May 11, 2018 | 21.12 | 21.26 | 20.58 | 20.66 | 2,031,782 | -0.42(-2.01%) |
May 10, 2018 | 21.20 | 21.20 | 20.94 | 21.09 | 1,335,501 | -0.11(-0.50%) |
May 09, 2018 | 21.56 | 21.67 | 21.17 | 21.19 | 1,608,843 | -0.38(-1.76%) |
May 08, 2018 | 21.20 | 21.65 | 21.20 | 21.57 | 1,619,435 | +0.38(+1.80%) |
May 07, 2018 | 18.12 | 21.58 | 18.12 | 21.19 | 1,918,884 | -0.42(-1.92%) |
May 04, 2018 | 21.34 | 21.92 | 21.33 | 21.61 | 1,846,854 | +0.21(+0.99%) |
May 03, 2018 | 21.49 | 21.61 | 21.22 | 21.40 | 1,132,282 | -0.18(-0.82%) |
May 02, 2018 | 21.64 | 21.96 | 21.49 | 21.57 | 2,017,898 | -0.04(-0.16%) |
May 01, 2018 | 20.81 | 21.83 | 20.52 | 21.61 | 6,226,263 | +0.75(+3.59%) |
Apr 30, 2018 | 21.21 | 21.41 | 20.86 | 20.86 | 2,116,174 | -0.40(-1.87%) |
Apr 27, 2018 | 21.25 | 21.58 | 21.05 | 21.25 | 2,585,143 | +0.11(+0.50%) |
Apr 26, 2018 | 21.60 | 21.61 | 20.97 | 21.15 | 5,914,288 | +0.45(+2.17%) |
Apr 25, 2018 | 20.87 | 20.93 | 20.58 | 20.70 | 2,555,034 | -0.18(-0.84%) |
Apr 24, 2018 | 20.94 | 21.14 | 20.71 | 20.88 | 2,099,758 | +0.02(+0.08%) |
Apr 23, 2018 | 20.97 | 21.08 | 20.71 | 20.86 | 1,258,750 | -0.04(-0.21%) |
Apr 20, 2018 | 20.85 | 21.03 | 20.61 | 20.90 | 1,702,433 | -0.02(-0.08%) |
Apr 19, 2018 | 20.85 | 21.03 | 20.69 | 20.92 | 959,558 | +0.07(+0.34%) |
Apr 18, 2018 | 20.96 | 21.10 | 20.74 | 20.85 | 1,484,990 | -0.01(-0.04%) |
Apr 17, 2018 | 20.90 | 21.13 | 20.72 | 20.86 | 1,282,854 | +0.01(+0.04%) |
Apr 16, 2018 | 20.58 | 21.10 | 20.58 | 20.85 | 2,037,185 | +0.31(+1.50%) |
Apr 13, 2018 | 20.53 | 20.75 | 19.93 | 20.54 | 3,586,071 | +0.03(+0.13%) |
Apr 12, 2018 | 21.10 | 21.33 | 20.45 | 20.51 | 2,743,757 | -0.57(-2.72%) |
Apr 11, 2018 | 21.40 | 21.77 | 20.91 | 21.09 | 1,893,856 | -0.41(-1.89%) |
Apr 10, 2018 | 21.69 | 21.70 | 21.31 | 21.49 | 2,860,778 | +0.05(+0.25%) |
Apr 09, 2018 | 21.96 | 21.96 | 21.36 | 21.44 | 1,822,872 | -0.33(-1.50%) |
Apr 06, 2018 | 21.81 | 22.04 | 21.68 | 21.77 | 1,430,581 | -0.10(-0.44%) |
Apr 05, 2018 | 21.88 | 21.95 | 21.51 | 21.86 | 1,228,943 | +0.08(+0.36%) |
Apr 04, 2018 | 21.20 | 21.90 | 21.12 | 21.78 | 912,745 | +0.20(+0.94%) |
Apr 03, 2018 | 21.32 | 21.64 | 21.25 | 21.58 | 693,997 | +0.36(+1.70%) |
Apr 02, 2018 | 21.42 | 21.72 | 20.96 | 21.22 | 1,082,000 | -0.19(-0.86%) |
Mar 29, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.04(-0.16%) | |
Mar 28, 2018 | 21.23 | 21.70 | 21.18 | 21.44 | 788,968 | +0.19(+0.87%) |
Mar 27, 2018 | 21.61 | 21.82 | 21.16 | 21.25 | 1,411,017 | -0.33(-1.51%) |
Mar 26, 2018 | 21.24 | 21.70 | 21.24 | 21.58 | 2,036,248 | +0.58(+2.77%) |
Mar 23, 2018 | 20.91 | 21.48 | 20.77 | 21.00 | 1,574,813 | +0.11(+0.51%) |
Mar 22, 2018 | 21.02 | 21.22 | 20.81 | 20.89 | 810,886 | -0.37(-1.74%) |
Mar 21, 2018 | 21.30 | 21.82 | 21.18 | 21.26 | 1,366,949 | -0.04(-0.17%) |
Mar 20, 2018 | 21.25 | 21.91 | 21.25 | 21.30 | 1,592,959 | +0.14(+0.67%) |
Mar 19, 2018 | 20.96 | 21.20 | 20.88 | 21.16 | 949,681 | +0.13(+0.63%) |
Mar 16, 2018 | 20.78 | 21.20 | 20.70 | 21.03 | 1,264,504 | +0.27(+1.32%) |
Mar 15, 2018 | 20.86 | 21.04 | 20.59 | 20.75 | 768,619 | -0.07(-0.34%) |
Mar 14, 2018 | 21.33 | 21.41 | 20.80 | 20.82 | 1,008,169 | -0.49(-2.32%) |
Mar 13, 2018 | 21.55 | 21.72 | 21.26 | 21.32 | 828,774 | -0.09(-0.41%) |
Mar 12, 2018 | 21.56 | 21.56 | 21.24 | 21.40 | 642,644 | -0.08(-0.37%) |
Mar 09, 2018 | 21.16 | 21.55 | 21.11 | 21.48 | 1,257,808 | +0.34(+1.58%) |
Mar 08, 2018 | 21.24 | 21.26 | 20.96 | 21.15 | 1,336,294 | -0.01(-0.04%) |
Mar 07, 2018 | 21.18 | 21.16 | 1,017,678 | +0.20(+0.97%) | ||
Mar 06, 2018 | 21.04 | 21.19 | 20.81 | 20.96 | 1,194,767 | -0.11(-0.50%) |
Mar 05, 2018 | 20.96 | 21.20 | 20.91 | 21.06 | 1,631,453 | +0.13(+0.63%) |
Mar 02, 2018 | 20.63 | 20.97 | 20.10 | 20.93 | 3,410,020 | +0.73(+3.62%) |
Mar 01, 2018 | 19.98 | 20.57 | 19.61 | 20.20 | 2,382,798 | -0.08(-0.39%) |
Feb 28, 2018 | 20.61 | 20.83 | 20.23 | 20.28 | 1,001,096 | -0.32(-1.58%) |
Feb 27, 2018 | 20.88 | 21.07 | 20.51 | 20.60 | 1,360,991 | -0.25(-1.18%) |
Feb 26, 2018 | 20.99 | 21.16 | 20.32 | 20.85 | 1,879,340 | -0.32(-1.51%) |
Feb 23, 2018 | 21.28 | 21.46 | 20.81 | 21.17 | 2,181,392 | +0.31(+1.50%) |
Feb 22, 2018 | 20.86 | 4,081,368 | +1.52(+7.86%) | |||
Feb 21, 2018 | 18.34 | 19.64 | 18.31 | 19.34 | 2,307,071 | +0.99(+5.41%) |
Feb 20, 2018 | 18.14 | 18.48 | 17.92 | 18.34 | 980,550 | +0.09(+0.48%) |
Feb 16, 2018 | 18.26 | 18.26 | 18.26 | 0 | -0.97(-5.02%) | |
Feb 15, 2018 | 18.75 | 19.37 | 18.75 | 19.22 | 886,728 | +0.57(+3.06%) |
Feb 14, 2018 | 18.17 | 18.73 | 18.16 | 18.65 | 886,120 | +0.44(+2.41%) |
Feb 13, 2018 | 18.14 | 18.28 | 17.97 | 18.21 | 712,672 | +0.01(+0.05%) |
Feb 12, 2018 | 18.28 | 18.57 | 17.88 | 18.20 | 942,329 | +0.00(+0.00%) |
Feb 09, 2018 | 18.40 | 18.40 | 17.68 | 18.20 | 949,643 | -0.01(-0.05%) |
Feb 08, 2018 | 18.70 | 18.21 | 18.21 | 720,492 | -0.37(-1.98%) | |
Feb 07, 2018 | 18.49 | 19.01 | 18.49 | 18.58 | 1,497,552 | +0.02(+0.09%) |
Feb 06, 2018 | 18.13 | 18.72 | 17.99 | 18.56 | 1,237,974 | -0.21(-1.12%) |
Feb 05, 2018 | 19.12 | 19.28 | 18.58 | 18.77 | 548,337 | -0.47(-2.42%) |
Feb 02, 2018 | 19.53 | 19.63 | 19.14 | 19.24 | 434,689 | -0.40(-2.01%) |
Feb 01, 2018 | 19.30 | 19.66 | 19.23 | 19.63 | 427,963 | +0.29(+1.50%) |
Jan 31, 2018 | 19.42 | 19.51 | 19.28 | 19.35 | 507,303 | -0.06(-0.32%) |
Jan 30, 2018 | 19.60 | 19.61 | 19.19 | 19.41 | 856,181 | -0.24(-1.21%) |
Jan 29, 2018 | 19.69 | 19.76 | 19.53 | 19.64 | 911,118 | -0.03(-0.13%) |
Jan 26, 2018 | 19.39 | 19.73 | 19.38 | 19.67 | 819,772 | +0.40(+2.10%) |
Jan 25, 2018 | 19.37 | 19.52 | 19.19 | 19.27 | 569,501 | -0.07(-0.36%) |
Jan 24, 2018 | 19.28 | 19.58 | 19.02 | 19.34 | 778,270 | +0.17(+0.87%) |
Jan 23, 2018 | 19.09 | 19.27 | 19.00 | 19.17 | 663,358 | +0.11(+0.60%) |
Jan 22, 2018 | 19.23 | 19.29 | 18.76 | 19.06 | 778,005 | -0.18(-0.91%) |
Jan 19, 2018 | 18.55 | 19.31 | 18.28 | 19.23 | 1,494,013 | -0.05(-0.27%) |
Jan 18, 2018 | 19.20 | 19.48 | 19.20 | 19.28 | 832,778 | +0.02(+0.09%) |
Jan 17, 2018 | 19.27 | 19.71 | 19.08 | 19.27 | 1,357,424 | +0.10(+0.50%) |
Jan 16, 2018 | 19.71 | 19.84 | 19.07 | 19.17 | 1,492,761 | -0.46(-2.33%) |
Jan 12, 2018 | 19.63 | 19.63 | 19.63 | 0 | +0.02(+0.09%) | |
Jan 11, 2018 | 19.20 | 19.73 | 19.13 | 19.61 | 854,485 | +0.44(+2.29%) |
Jan 10, 2018 | 19.33 | 19.17 | 442,725 | -0.03(-0.14%) | ||
Jan 09, 2018 | 19.28 | 19.45 | 19.12 | 19.20 | 575,604 | -0.07(-0.36%) |
Jan 08, 2018 | 19.18 | 19.36 | 18.86 | 19.27 | 969,350 | +0.04(+0.18%) |
Jan 05, 2018 | 19.50 | 19.59 | 19.20 | 19.23 | 648,228 | -0.11(-0.55%) |
Jan 04, 2018 | 19.48 | 19.72 | 19.27 | 19.34 | 580,353 | -0.04(-0.23%) |
Jan 03, 2018 | 19.09 | 19.57 | 18.98 | 19.38 | 1,065,772 | +0.29(+1.52%) |