Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.98 | 22.89 | 20.59 | 22.72 | 251,974 | +0.01(+0.04%) |
Feb 27, 2019 | 22.35 | 22.86 | 22.34 | 22.71 | 167,043 | +0.22(+0.97%) |
Feb 26, 2019 | 22.48 | 22.54 | 22.32 | 22.49 | 143,521 | -0.06(-0.28%) |
Feb 25, 2019 | 22.24 | 22.66 | 22.24 | 22.55 | 123,541 | +0.34(+1.52%) |
Feb 22, 2019 | 21.85 | 22.23 | 21.84 | 22.22 | 150,875 | +0.50(+2.31%) |
Feb 21, 2019 | 21.72 | 21.87 | 21.59 | 21.71 | 64,434 | -0.03(-0.13%) |
Feb 20, 2019 | 21.28 | 21.83 | 21.28 | 21.74 | 136,707 | +0.26(+1.23%) |
Feb 19, 2019 | 21.54 | 21.59 | 21.42 | 21.48 | 100,765 | -0.08(-0.38%) |
Feb 15, 2019 | 21.59 | 21.82 | 21.46 | 21.56 | 227,847 | +0.16(+0.72%) |
Feb 14, 2019 | 21.45 | 21.51 | 21.30 | 21.40 | 138,234 | -0.10(-0.47%) |
Feb 13, 2019 | 21.47 | 21.68 | 21.46 | 21.51 | 116,117 | +0.05(+0.21%) |
Feb 12, 2019 | 21.30 | 21.52 | 21.25 | 21.46 | 60,055 | +0.26(+1.20%) |
Feb 11, 2019 | 21.13 | 21.35 | 21.05 | 21.20 | 62,585 | +0.10(+0.48%) |
Feb 08, 2019 | 21.10 | 21.22 | 20.84 | 21.10 | 117,651 | -0.06(-0.30%) |
Feb 07, 2019 | 21.20 | 21.27 | 20.97 | 21.17 | 72,586 | -0.24(-1.11%) |
Feb 06, 2019 | 21.59 | 21.64 | 21.36 | 21.40 | 116,093 | -0.18(-0.84%) |
Feb 05, 2019 | 21.36 | 21.81 | 21.36 | 21.59 | 114,250 | +0.22(+1.02%) |
Feb 04, 2019 | 21.09 | 21.46 | 21.08 | 21.37 | 130,566 | +0.25(+1.17%) |
Feb 01, 2019 | 21.09 | 21.19 | 20.88 | 21.12 | 191,225 | +0.16(+0.74%) |
Jan 31, 2019 | 20.92 | 21.00 | 20.60 | 20.97 | 303,437 | +0.00(+0.00%) |
Jan 30, 2019 | 20.88 | 21.02 | 20.71 | 20.97 | 136,338 | +0.11(+0.52%) |
Jan 29, 2019 | 20.96 | 21.05 | 20.80 | 20.86 | 297,894 | -0.14(-0.65%) |
Jan 28, 2019 | 21.07 | 21.12 | 20.78 | 20.99 | 189,029 | -0.23(-1.07%) |
Jan 25, 2019 | 21.32 | 21.61 | 21.20 | 21.22 | 112,827 | +0.04(+0.17%) |
Jan 24, 2019 | 21.09 | 21.27 | 20.98 | 21.19 | 114,513 | +0.05(+0.26%) |
Jan 23, 2019 | 21.09 | 21.34 | 20.93 | 21.13 | 138,298 | +0.05(+0.26%) |
Jan 22, 2019 | 21.22 | 21.42 | 20.88 | 21.08 | 230,791 | -0.25(-1.15%) |
Jan 18, 2019 | 21.48 | 21.71 | 21.26 | 21.32 | 128,726 | -0.06(-0.30%) |
Jan 17, 2019 | 20.97 | 21.50 | 20.97 | 21.39 | 113,787 | +0.34(+1.60%) |
Jan 16, 2019 | 20.78 | 21.25 | 20.77 | 21.05 | 142,333 | +0.28(+1.36%) |
Jan 15, 2019 | 20.52 | 20.81 | 20.37 | 20.77 | 129,147 | +0.25(+1.20%) |
Jan 14, 2019 | 20.26 | 20.57 | 20.26 | 20.52 | 200,476 | +0.17(+0.85%) |
Jan 11, 2019 | 20.06 | 20.38 | 20.06 | 20.35 | 154,054 | +0.22(+1.09%) |
Jan 10, 2019 | 19.85 | 20.25 | 19.85 | 20.13 | 162,283 | -0.05(-0.27%) |
Jan 09, 2019 | 20.13 | 20.18 | 19.83 | 20.18 | 175,414 | +0.13(+0.64%) |
Jan 08, 2019 | 19.64 | 20.06 | 19.43 | 20.06 | 285,975 | +0.61(+3.14%) |
Jan 07, 2019 | 19.92 | 19.92 | 19.36 | 19.44 | 164,779 | -0.47(-2.34%) |
Jan 04, 2019 | 19.28 | 20.17 | 19.21 | 19.91 | 609,092 | +0.86(+4.50%) |
Jan 03, 2019 | 19.55 | 19.55 | 18.92 | 19.05 | 211,638 | -0.66(-3.33%) |
Jan 02, 2019 | 19.61 | 20.13 | 19.25 | 19.71 | 195,058 | +0.49(+2.56%) |
Dec 31, 2018 | 19.23 | 19.25 | 18.92 | 19.22 | 174,559 | +0.03(+0.14%) |
Dec 28, 2018 | 19.40 | 19.54 | 19.03 | 19.19 | 113,375 | -0.10(-0.52%) |
Dec 27, 2018 | 19.06 | 19.32 | 18.83 | 19.29 | 168,667 | +0.02(+0.09%) |
Dec 26, 2018 | 18.54 | 19.33 | 18.52 | 19.27 | 122,811 | +0.79(+4.29%) |
Dec 24, 2018 | 19.43 | 19.43 | 18.46 | 18.48 | 138,594 | -1.03(-5.28%) |
Dec 21, 2018 | 19.66 | 19.82 | 19.32 | 19.51 | 468,853 | -0.14(-0.70%) |
Dec 20, 2018 | 19.37 | 19.82 | 19.23 | 19.64 | 259,891 | +0.10(+0.51%) |
Dec 19, 2018 | 19.60 | 19.77 | 19.26 | 19.54 | 223,091 | -0.05(-0.28%) |
Dec 18, 2018 | 19.75 | 20.16 | 19.57 | 19.60 | 183,622 | -0.07(-0.37%) |
Dec 17, 2018 | 20.15 | 20.26 | 19.56 | 19.67 | 205,409 | -0.57(-2.79%) |
Dec 14, 2018 | 19.94 | 20.46 | 19.94 | 20.24 | 162,168 | +0.17(+0.86%) |
Dec 13, 2018 | 21.17 | 21.17 | 20.05 | 20.06 | 281,634 | -1.07(-5.05%) |
Dec 12, 2018 | 21.20 | 21.53 | 21.11 | 21.13 | 143,282 | +0.10(+0.48%) |
Dec 11, 2018 | 21.27 | 21.41 | 20.84 | 21.03 | 101,566 | -0.02(-0.09%) |
Dec 10, 2018 | 21.43 | 21.50 | 20.92 | 21.05 | 209,046 | -0.38(-1.79%) |
Dec 07, 2018 | 21.34 | 21.46 | 21.16 | 21.43 | 242,101 | +0.05(+0.21%) |
Dec 06, 2018 | 21.09 | 21.40 | 20.76 | 21.39 | 240,930 | +0.09(+0.43%) |
Dec 04, 2018 | 21.64 | 21.64 | 21.14 | 21.30 | 407,889 | -0.44(-2.01%) |
Dec 03, 2018 | 21.45 | 22.17 | 21.13 | 21.73 | 230,047 | +0.89(+4.29%) |
Nov 30, 2018 | 20.95 | 21.10 | 20.21 | 20.84 | 334,096 | -0.22(-1.04%) |
Nov 29, 2018 | 21.24 | 21.40 | 21.06 | 21.06 | 95,883 | -0.27(-1.28%) |
Nov 28, 2018 | 21.30 | 21.36 | 20.83 | 21.33 | 173,475 | +0.06(+0.30%) |
Nov 27, 2018 | 21.73 | 21.95 | 21.21 | 21.27 | 110,074 | -0.60(-2.74%) |
Nov 26, 2018 | 21.77 | 22.12 | 21.76 | 21.87 | 215,797 | +0.22(+1.01%) |
Nov 23, 2018 | 21.37 | 21.73 | 21.37 | 21.65 | 54,025 | +0.11(+0.51%) |
Nov 21, 2018 | 21.54 | 21.54 | 21.54 | 0 | +0.37(+1.76%) | |
Nov 20, 2018 | 21.14 | 21.50 | 20.81 | 21.17 | 230,440 | -0.26(-1.23%) |
Nov 19, 2018 | 21.89 | 22.08 | 21.39 | 21.43 | 297,339 | -0.47(-2.15%) |
Nov 16, 2018 | 22.02 | 22.18 | 21.76 | 21.90 | 142,562 | -0.24(-1.07%) |
Nov 15, 2018 | 22.00 | 22.18 | 21.75 | 22.14 | 278,225 | -0.02(-0.08%) |
Nov 14, 2018 | 22.86 | 22.92 | 22.08 | 22.16 | 148,987 | -0.49(-2.16%) |
Nov 13, 2018 | 22.60 | 23.08 | 22.46 | 22.65 | 398,573 | +0.02(+0.08%) |
Nov 12, 2018 | 22.84 | 23.05 | 22.55 | 22.63 | 114,149 | -0.25(-1.11%) |
Nov 09, 2018 | 23.70 | 23.70 | 22.88 | 22.88 | 153,036 | -0.93(-3.92%) |
Nov 08, 2018 | 23.48 | 23.85 | 23.45 | 23.82 | 187,276 | +0.33(+1.39%) |
Nov 07, 2018 | 23.43 | 23.62 | 23.11 | 23.49 | 132,863 | +0.10(+0.43%) |
Nov 06, 2018 | 22.51 | 23.43 | 22.51 | 23.39 | 167,157 | +0.83(+3.70%) |
Nov 05, 2018 | 22.55 | 22.75 | 22.30 | 22.56 | 206,717 | -0.01(-0.04%) |
Nov 02, 2018 | 22.81 | 23.01 | 22.22 | 22.57 | 250,393 | -0.34(-1.50%) |
Nov 01, 2018 | 22.26 | 23.24 | 20.95 | 22.91 | 520,169 | +0.75(+3.40%) |
Oct 31, 2018 | 22.36 | 22.50 | 22.13 | 22.16 | 254,466 | +0.03(+0.12%) |
Oct 30, 2018 | 21.10 | 22.17 | 20.98 | 22.13 | 181,412 | +0.89(+4.18%) |
Oct 29, 2018 | 21.60 | 21.79 | 21.04 | 21.24 | 174,498 | -0.12(-0.55%) |
Oct 26, 2018 | 21.31 | 21.59 | 21.10 | 21.36 | 217,647 | -0.17(-0.80%) |
Oct 25, 2018 | 21.40 | 21.77 | 21.37 | 21.53 | 196,092 | +0.23(+1.06%) |
Oct 24, 2018 | 21.69 | 21.80 | 21.29 | 21.30 | 190,307 | -0.39(-1.80%) |
Oct 23, 2018 | 21.81 | 21.85 | 21.21 | 21.69 | 172,396 | -0.39(-1.77%) |
Oct 22, 2018 | 21.86 | 22.19 | 21.75 | 22.08 | 250,003 | +0.28(+1.29%) |
Oct 19, 2018 | 21.99 | 22.01 | 21.73 | 21.80 | 139,254 | -0.17(-0.78%) |
Oct 18, 2018 | 21.75 | 22.10 | 21.75 | 21.98 | 192,151 | +0.09(+0.41%) |
Oct 17, 2018 | 22.43 | 22.49 | 21.78 | 21.89 | 126,245 | -0.63(-2.78%) |
Oct 16, 2018 | 22.26 | 22.51 | 22.01 | 22.51 | 204,907 | +0.37(+1.68%) |
Oct 15, 2018 | 22.24 | 22.27 | 22.06 | 22.14 | 134,761 | -0.15(-0.69%) |
Oct 12, 2018 | 22.47 | 22.52 | 22.18 | 22.29 | 201,439 | +0.09(+0.41%) |
Oct 11, 2018 | 22.46 | 22.65 | 22.16 | 22.20 | 406,481 | -0.21(-0.93%) |
Oct 10, 2018 | 22.83 | 22.92 | 22.39 | 22.41 | 259,701 | -0.51(-2.22%) |
Oct 09, 2018 | 23.18 | 23.31 | 22.74 | 22.92 | 328,690 | -0.24(-1.06%) |
Oct 08, 2018 | 23.55 | 23.62 | 22.96 | 23.16 | 213,781 | -0.34(-1.43%) |
Oct 05, 2018 | 23.55 | 23.73 | 23.37 | 23.50 | 301,773 | +0.07(+0.31%) |
Oct 04, 2018 | 23.92 | 23.92 | 23.23 | 23.43 | 192,232 | -0.54(-2.27%) |
Oct 03, 2018 | 23.79 | 23.99 | 23.51 | 23.97 | 236,164 | +0.19(+0.80%) |
Oct 02, 2018 | 24.52 | 24.62 | 23.68 | 23.78 | 175,006 | -0.74(-3.03%) |
Oct 01, 2018 | 24.95 | 25.01 | 24.36 | 24.52 | 163,300 | -0.35(-1.42%) |
Sep 28, 2018 | 24.77 | 25.06 | 24.71 | 24.88 | 250,945 | +0.11(+0.44%) |
Sep 27, 2018 | 24.87 | 25.23 | 24.72 | 24.77 | 237,064 | -0.04(-0.15%) |
Sep 26, 2018 | 24.97 | 25.05 | 24.72 | 24.81 | 250,397 | -0.18(-0.73%) |
Sep 25, 2018 | 24.98 | 25.20 | 24.83 | 24.99 | 263,127 | +0.02(+0.07%) |
Sep 24, 2018 | 24.41 | 25.00 | 24.41 | 24.97 | 257,800 | +0.56(+2.30%) |
Sep 21, 2018 | 24.35 | 24.87 | 24.32 | 24.41 | 856,476 | +0.05(+0.19%) |
Sep 20, 2018 | 23.97 | 24.40 | 23.94 | 24.36 | 153,343 | +0.43(+1.78%) |
Sep 19, 2018 | 24.07 | 24.40 | 23.86 | 23.93 | 184,805 | -0.07(-0.30%) |
Sep 18, 2018 | 24.04 | 24.17 | 23.74 | 24.01 | 197,984 | -0.04(-0.15%) |
Sep 17, 2018 | 24.04 | 24.38 | 23.93 | 24.04 | 179,624 | -0.05(-0.19%) |
Sep 14, 2018 | 24.09 | 24.44 | 23.90 | 24.09 | 164,283 | -0.01(-0.04%) |
Sep 13, 2018 | 24.52 | 24.57 | 24.05 | 24.10 | 84,540 | -0.32(-1.30%) |
Sep 12, 2018 | 24.48 | 24.58 | 23.93 | 24.42 | 153,427 | +0.01(+0.04%) |
Sep 11, 2018 | 24.44 | 24.65 | 24.29 | 24.41 | 172,359 | -0.07(-0.30%) |
Sep 10, 2018 | 24.41 | 24.52 | 24.28 | 24.48 | 162,166 | +0.19(+0.78%) |
Sep 07, 2018 | 24.44 | 24.58 | 24.13 | 24.29 | 121,503 | -0.15(-0.63%) |
Sep 06, 2018 | 24.39 | 24.75 | 24.39 | 24.44 | 169,942 | +0.12(+0.48%) |
Sep 05, 2018 | 24.33 | 24.43 | 24.05 | 24.32 | 246,081 | +0.01(+0.04%) |
Sep 04, 2018 | 24.42 | 24.42 | 24.16 | 24.32 | 91,473 | -0.22(-0.89%) |
Aug 31, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.36(+1.50%) | |
Aug 30, 2018 | 24.61 | 24.61 | 24.12 | 24.17 | 152,412 | -0.39(-1.59%) |
Aug 29, 2018 | 24.54 | 24.62 | 24.33 | 24.56 | 201,118 | +0.00(+0.00%) |
Aug 28, 2018 | 24.59 | 24.71 | 24.49 | 24.56 | 157,387 | -0.01(-0.04%) |
Aug 27, 2018 | 25.03 | 25.16 | 24.53 | 24.57 | 153,287 | -0.42(-1.66%) |
Aug 24, 2018 | 24.98 | 25.14 | 24.76 | 24.98 | 265,222 | +0.15(+0.62%) |
Aug 23, 2018 | 24.69 | 24.85 | 24.60 | 24.83 | 175,964 | +0.18(+0.73%) |
Aug 22, 2018 | 24.81 | 24.86 | 24.50 | 24.65 | 161,702 | -0.18(-0.73%) |
Aug 21, 2018 | 24.58 | 25.00 | 24.45 | 24.83 | 322,733 | +0.36(+1.48%) |
Aug 20, 2018 | 24.38 | 24.61 | 24.26 | 24.47 | 323,893 | +0.10(+0.41%) |
Aug 17, 2018 | 24.40 | 24.73 | 24.32 | 24.37 | 178,366 | -0.11(-0.44%) |
Aug 16, 2018 | 24.77 | 24.78 | 24.37 | 24.48 | 138,530 | -0.20(-0.80%) |
Aug 15, 2018 | 24.78 | 24.78 | 24.56 | 24.68 | 306,766 | -0.28(-1.12%) |
Aug 14, 2018 | 24.61 | 25.14 | 24.61 | 24.96 | 279,281 | +0.55(+2.26%) |
Aug 13, 2018 | 24.61 | 24.70 | 24.38 | 24.41 | 208,171 | -0.10(-0.41%) |
Aug 10, 2018 | 23.81 | 24.88 | 23.81 | 24.51 | 238,744 | +0.51(+2.14%) |
Aug 09, 2018 | 23.63 | 24.11 | 23.63 | 23.99 | 158,726 | +0.37(+1.57%) |
Aug 08, 2018 | 23.63 | 23.68 | 23.29 | 23.62 | 196,646 | -0.01(-0.04%) |
Aug 07, 2018 | 23.69 | 23.82 | 23.61 | 23.63 | 216,444 | -0.06(-0.27%) |
Aug 06, 2018 | 23.72 | 23.76 | 23.63 | 23.69 | 252,020 | -0.03(-0.11%) |
Aug 03, 2018 | 23.25 | 24.05 | 23.24 | 23.72 | 597,803 | +0.79(+3.46%) |
Aug 02, 2018 | 21.66 | 23.22 | 21.37 | 22.93 | 427,054 | +1.16(+5.35%) |
Aug 01, 2018 | 21.80 | 22.01 | 21.70 | 21.76 | 301,462 | -0.05(-0.25%) |
Jul 31, 2018 | 21.37 | 21.95 | 21.34 | 21.82 | 281,224 | -0.45(-2.03%) |
Jul 30, 2018 | 21.98 | 22.40 | 21.96 | 22.27 | 168,014 | +0.27(+1.23%) |
Jul 27, 2018 | 22.13 | 22.26 | 21.89 | 22.00 | 186,327 | -0.13(-0.57%) |
Jul 26, 2018 | 21.74 | 22.24 | 21.59 | 22.12 | 185,850 | +0.35(+1.62%) |
Jul 25, 2018 | 21.48 | 21.78 | 21.38 | 21.77 | 168,396 | +0.26(+1.22%) |
Jul 24, 2018 | 21.87 | 21.87 | 21.27 | 21.51 | 214,174 | -0.31(-1.41%) |
Jul 23, 2018 | 21.72 | 22.07 | 21.68 | 21.82 | 206,931 | -0.03(-0.12%) |
Jul 20, 2018 | 21.63 | 21.99 | 21.46 | 21.84 | 354,551 | +0.19(+0.88%) |
Jul 19, 2018 | 21.56 | 21.85 | 21.56 | 21.65 | 149,677 | +0.06(+0.29%) |
Jul 18, 2018 | 21.51 | 21.80 | 21.36 | 21.59 | 98,034 | +0.10(+0.46%) |
Jul 17, 2018 | 21.56 | 21.81 | 21.45 | 21.49 | 113,099 | -0.07(-0.33%) |
Jul 16, 2018 | 21.52 | 21.65 | 21.25 | 21.56 | 141,792 | +0.02(+0.08%) |
Jul 13, 2018 | 21.46 | 21.65 | 21.46 | 21.55 | 75,951 | +0.09(+0.42%) |
Jul 12, 2018 | 21.84 | 21.84 | 21.37 | 21.46 | 112,236 | -0.24(-1.12%) |
Jul 11, 2018 | 21.48 | 21.83 | 21.45 | 21.70 | 160,914 | +0.04(+0.17%) |
Jul 10, 2018 | 22.01 | 22.15 | 21.60 | 21.66 | 272,954 | -0.39(-1.76%) |
Jul 09, 2018 | 22.23 | 22.23 | 21.94 | 22.05 | 161,690 | -0.09(-0.41%) |
Jul 06, 2018 | 22.20 | 22.32 | 22.01 | 22.14 | 95,249 | -0.01(-0.04%) |
Jul 05, 2018 | 22.04 | 22.17 | 21.73 | 22.15 | 161,602 | +0.23(+1.03%) |
Jul 03, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.32(-1.46%) | |
Jul 02, 2018 | 21.97 | 22.28 | 21.60 | 22.25 | 299,796 | +0.17(+0.78%) |
Jun 29, 2018 | 22.03 | 22.30 | 21.97 | 22.08 | 209,801 | +0.14(+0.62%) |
Jun 28, 2018 | 21.72 | 21.96 | 21.55 | 21.94 | 140,356 | +0.20(+0.91%) |
Jun 27, 2018 | 22.11 | 22.27 | 21.74 | 21.74 | 221,364 | -0.39(-1.75%) |
Jun 26, 2018 | 22.08 | 22.18 | 21.92 | 22.13 | 158,533 | +0.17(+0.78%) |
Jun 25, 2018 | 22.11 | 22.15 | 21.67 | 21.96 | 221,083 | -0.22(-0.98%) |
Jun 22, 2018 | 22.96 | 22.96 | 22.03 | 22.18 | 482,341 | -0.63(-2.77%) |
Jun 21, 2018 | 22.85 | 23.01 | 22.68 | 22.81 | 227,518 | -0.14(-0.63%) |
Jun 20, 2018 | 22.93 | 22.99 | 22.56 | 22.95 | 161,793 | +0.13(+0.55%) |
Jun 19, 2018 | 22.90 | 23.08 | 22.63 | 22.83 | 205,566 | -0.11(-0.47%) |
Jun 18, 2018 | 22.57 | 23.16 | 22.40 | 22.94 | 186,720 | +0.37(+1.64%) |
Jun 15, 2018 | 22.42 | 22.42 | 22.57 | 422,412 | +0.14(+0.64%) | |
Jun 14, 2018 | 22.46 | 22.83 | 22.26 | 22.42 | 234,190 | +0.11(+0.49%) |
Jun 13, 2018 | 22.20 | 22.41 | 22.05 | 22.31 | 133,461 | +0.05(+0.24%) |
Jun 12, 2018 | 22.16 | 22.42 | 22.08 | 22.26 | 110,472 | +0.10(+0.45%) |
Jun 11, 2018 | 22.17 | 22.43 | 22.05 | 22.16 | 188,568 | -0.01(-0.04%) |
Jun 08, 2018 | 21.94 | 22.35 | 21.94 | 22.17 | 264,907 | +0.23(+1.03%) |
Jun 07, 2018 | 22.82 | 22.92 | 21.89 | 21.94 | 267,752 | -0.89(-3.91%) |
Jun 06, 2018 | 22.91 | 22.84 | 350,688 | +0.67(+3.01%) | ||
Jun 05, 2018 | 22.09 | 22.24 | 22.00 | 22.17 | 165,807 | +0.01(+0.04%) |
Jun 04, 2018 | 22.27 | 22.41 | 22.12 | 22.16 | 166,217 | -0.02(-0.08%) |
Jun 01, 2018 | 21.67 | 22.20 | 21.57 | 22.18 | 190,895 | +0.60(+2.76%) |
May 31, 2018 | 21.70 | 21.70 | 21.29 | 21.58 | 155,665 | -0.14(-0.66%) |
May 30, 2018 | 21.70 | 21.85 | 21.61 | 21.73 | 227,937 | +0.18(+0.83%) |
May 29, 2018 | 21.95 | 21.95 | 21.51 | 21.55 | 245,595 | -0.22(-1.03%) |
May 25, 2018 | 21.77 | 21.77 | 21.77 | 0 | +0.23(+1.08%) | |
May 24, 2018 | 21.48 | 21.72 | 21.45 | 21.54 | 154,283 | +0.11(+0.50%) |
May 23, 2018 | 21.37 | 21.48 | 21.13 | 21.43 | 190,766 | +0.00(+0.00%) |
May 22, 2018 | 21.54 | 21.71 | 21.35 | 21.43 | 119,534 | -0.02(-0.08%) |
May 21, 2018 | 21.37 | 21.53 | 21.25 | 21.45 | 93,558 | +0.11(+0.50%) |
May 18, 2018 | 21.38 | 21.43 | 21.23 | 21.34 | 147,063 | +0.00(+0.00%) |
May 17, 2018 | 21.15 | 21.39 | 21.11 | 21.34 | 141,185 | +0.18(+0.85%) |
May 16, 2018 | 20.77 | 21.23 | 20.77 | 21.16 | 172,241 | +0.45(+2.17%) |
May 15, 2018 | 20.60 | 20.76 | 20.51 | 20.71 | 157,765 | +0.07(+0.35%) |
May 14, 2018 | 20.74 | 20.74 | 20.52 | 20.64 | 129,558 | -0.06(-0.30%) |
May 11, 2018 | 20.72 | 20.90 | 20.56 | 20.70 | 151,069 | +0.02(+0.09%) |
May 10, 2018 | 20.77 | 20.82 | 20.52 | 20.69 | 183,171 | -0.08(-0.39%) |
May 09, 2018 | 20.97 | 21.09 | 20.54 | 20.77 | 245,260 | -0.20(-0.94%) |
May 08, 2018 | 20.60 | 21.03 | 20.56 | 20.96 | 310,618 | +0.35(+1.70%) |
May 07, 2018 | 20.16 | 20.63 | 20.04 | 20.61 | 314,505 | +0.55(+2.73%) |
May 04, 2018 | 19.88 | 20.20 | 19.46 | 20.07 | 423,981 | +0.26(+1.31%) |
May 03, 2018 | 20.75 | 21.45 | 19.71 | 19.81 | 458,429 | -2.15(-9.78%) |
May 02, 2018 | 21.71 | 22.04 | 21.61 | 21.95 | 324,225 | +0.12(+0.53%) |
May 01, 2018 | 21.82 | 21.87 | 21.52 | 21.83 | 193,665 | +0.14(+0.66%) |
Apr 30, 2018 | 21.79 | 22.02 | 21.69 | 21.69 | 249,433 | -0.01(-0.04%) |
Apr 27, 2018 | 21.75 | 22.05 | 21.62 | 21.70 | 357,662 | +0.09(+0.42%) |
Apr 26, 2018 | 21.70 | 21.82 | 21.56 | 21.61 | 152,394 | -0.03(-0.12%) |
Apr 25, 2018 | 21.52 | 21.81 | 21.42 | 21.64 | 133,143 | +0.11(+0.50%) |
Apr 24, 2018 | 21.48 | 21.80 | 21.22 | 21.53 | 256,604 | +0.19(+0.88%) |
Apr 23, 2018 | 20.88 | 21.38 | 20.88 | 21.34 | 231,993 | +0.48(+2.33%) |
Apr 20, 2018 | 21.18 | 21.40 | 20.82 | 20.86 | 191,285 | -0.29(-1.36%) |
Apr 19, 2018 | 21.30 | 21.45 | 21.04 | 21.14 | 291,170 | -0.22(-1.05%) |
Apr 18, 2018 | 21.92 | 21.93 | 21.34 | 21.37 | 198,712 | -0.46(-2.10%) |
Apr 17, 2018 | 21.98 | 22.18 | 21.77 | 21.83 | 231,548 | +0.01(+0.04%) |
Apr 16, 2018 | 21.74 | 21.95 | 21.56 | 21.82 | 200,234 | +0.17(+0.79%) |
Apr 13, 2018 | 21.89 | 21.98 | 21.57 | 21.65 | 151,703 | -0.19(-0.86%) |
Apr 12, 2018 | 21.76 | 21.99 | 21.65 | 21.83 | 464,326 | +0.19(+0.87%) |
Apr 11, 2018 | 21.56 | 21.79 | 21.51 | 21.65 | 302,094 | +0.08(+0.37%) |
Apr 10, 2018 | 21.48 | 21.63 | 21.19 | 21.56 | 207,194 | +0.35(+1.65%) |
Apr 09, 2018 | 21.60 | 21.61 | 21.12 | 21.21 | 358,287 | -0.20(-0.92%) |
Apr 06, 2018 | 21.45 | 21.87 | 21.30 | 21.41 | 255,532 | -0.14(-0.67%) |
Apr 05, 2018 | 21.23 | 21.56 | 21.23 | 21.56 | 375,770 | +0.48(+2.30%) |
Apr 04, 2018 | 20.70 | 21.19 | 20.62 | 21.07 | 428,320 | +0.20(+0.95%) |
Apr 03, 2018 | 20.18 | 20.95 | 20.12 | 20.87 | 386,822 | +0.59(+2.92%) |
Apr 02, 2018 | 20.73 | 20.91 | 20.15 | 20.28 | 213,195 | -0.45(-2.17%) |
Mar 29, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 20.67 | 20.95 | 20.55 | 20.71 | 214,245 | +0.01(+0.04%) |
Mar 27, 2018 | 21.08 | 21.11 | 20.68 | 20.70 | 249,943 | -0.36(-1.70%) |
Mar 26, 2018 | 21.05 | 21.28 | 20.84 | 21.06 | 212,636 | +0.29(+1.38%) |
Mar 23, 2018 | 21.19 | 21.29 | 20.77 | 20.77 | 216,514 | -0.33(-1.57%) |
Mar 22, 2018 | 20.96 | 21.41 | 20.86 | 21.11 | 353,247 | +0.00(+0.00%) |
Mar 21, 2018 | 21.28 | 21.52 | 21.05 | 21.11 | 264,515 | -0.26(-1.22%) |
Mar 20, 2018 | 21.31 | 21.54 | 21.13 | 21.37 | 159,183 | +0.04(+0.17%) |
Mar 19, 2018 | 20.73 | 21.91 | 20.44 | 21.33 | 400,514 | -0.30(-1.37%) |
Mar 16, 2018 | 21.29 | 21.64 | 21.05 | 21.63 | 390,209 | +0.41(+1.95%) |
Mar 15, 2018 | 21.23 | 21.35 | 20.99 | 21.21 | 202,109 | -0.02(-0.08%) |
Mar 14, 2018 | 21.08 | 21.37 | 20.75 | 21.23 | 284,078 | +0.40(+1.93%) |
Mar 13, 2018 | 20.55 | 21.11 | 20.36 | 20.83 | 487,011 | +0.43(+2.10%) |
Mar 12, 2018 | 20.54 | 20.63 | 20.21 | 20.40 | 268,938 | -0.14(-0.70%) |
Mar 09, 2018 | 20.26 | 20.69 | 20.00 | 20.55 | 512,324 | +0.38(+1.86%) |
Mar 08, 2018 | 20.36 | 20.41 | 19.64 | 20.17 | 445,126 | +0.16(+0.80%) |
Mar 07, 2018 | 19.32 | 20.01 | 635,377 | +0.26(+1.31%) | ||
Mar 06, 2018 | 19.24 | 19.80 | 19.24 | 19.75 | 321,110 | +0.57(+2.98%) |
Mar 05, 2018 | 18.77 | 19.46 | 18.77 | 19.18 | 485,455 | +0.38(+1.99%) |
Mar 02, 2018 | 18.63 | 18.91 | 18.51 | 18.80 | 398,548 | +0.04(+0.24%) |