Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.52 | 23.08 | 22.41 | 22.55 | 4,779,362 | +0.03(+0.13%) |
Feb 27, 2019 | 21.80 | 22.67 | 21.79 | 22.52 | 5,657,212 | +0.80(+3.68%) |
Feb 26, 2019 | 21.75 | 21.86 | 21.51 | 21.72 | 3,953,757 | -0.08(-0.37%) |
Feb 25, 2019 | 21.97 | 22.20 | 21.75 | 21.80 | 4,190,756 | +0.12(+0.55%) |
Feb 22, 2019 | 21.48 | 21.79 | 21.41 | 21.68 | 3,389,500 | +0.26(+1.21%) |
Feb 21, 2019 | 21.36 | 21.76 | 20.86 | 21.42 | 6,071,727 | +0.14(+0.66%) |
Feb 20, 2019 | 21.40 | 21.50 | 21.09 | 21.28 | 3,689,001 | -0.08(-0.37%) |
Feb 19, 2019 | 21.05 | 21.52 | 20.93 | 21.36 | 5,321,464 | +0.20(+0.95%) |
Feb 15, 2019 | 22.03 | 22.23 | 20.95 | 21.16 | 8,897,500 | -0.67(-3.07%) |
Feb 14, 2019 | 21.63 | 22.05 | 21.54 | 21.83 | 7,299,894 | +0.05(+0.23%) |
Feb 13, 2019 | 22.55 | 22.88 | 21.67 | 21.78 | 12,495,651 | -0.43(-1.94%) |
Feb 12, 2019 | 20.18 | 22.55 | 19.75 | 22.21 | 30,870,360 | +1.43(+6.88%) |
Feb 11, 2019 | 20.89 | 21.16 | 20.63 | 20.78 | 7,940,769 | +0.03(+0.14%) |
Feb 08, 2019 | 20.32 | 20.79 | 20.32 | 20.75 | 8,813,200 | +0.38(+1.87%) |
Feb 07, 2019 | 20.55 | 20.60 | 20.18 | 20.37 | 7,625,009 | -0.35(-1.69%) |
Feb 06, 2019 | 20.87 | 20.91 | 20.35 | 20.72 | 3,577,261 | -0.18(-0.86%) |
Feb 05, 2019 | 20.95 | 21.14 | 20.82 | 20.90 | 5,130,663 | +0.20(+0.97%) |
Feb 04, 2019 | 20.60 | 20.87 | 20.57 | 20.70 | 4,410,454 | +0.07(+0.34%) |
Feb 01, 2019 | 20.69 | 20.87 | 20.50 | 20.63 | 3,361,200 | -0.11(-0.53%) |
Jan 31, 2019 | 20.92 | 20.94 | 20.50 | 20.74 | 4,604,323 | -0.18(-0.86%) |
Jan 30, 2019 | 21.03 | 21.05 | 20.81 | 20.92 | 3,554,576 | +0.03(+0.14%) |
Jan 29, 2019 | 21.29 | 21.29 | 20.81 | 20.89 | 3,178,521 | -0.45(-2.11%) |
Jan 28, 2019 | 21.25 | 21.52 | 21.05 | 21.34 | 3,727,207 | -0.10(-0.47%) |
Jan 25, 2019 | 20.96 | 21.46 | 20.78 | 21.44 | 3,639,600 | +0.70(+3.38%) |
Jan 24, 2019 | 20.28 | 20.78 | 20.18 | 20.74 | 4,155,892 | +0.46(+2.27%) |
Jan 23, 2019 | 20.58 | 20.64 | 20.13 | 20.28 | 3,093,615 | -0.20(-0.98%) |
Jan 22, 2019 | 20.96 | 21.08 | 20.36 | 20.48 | 7,248,509 | -0.01(-0.05%) |
Jan 18, 2019 | 20.22 | 20.50 | 20.00 | 20.49 | 4,961,000 | +0.46(+2.30%) |
Jan 17, 2019 | 19.53 | 20.10 | 19.40 | 20.03 | 3,596,191 | +0.42(+2.14%) |
Jan 16, 2019 | 19.75 | 20.05 | 19.57 | 19.61 | 2,399,599 | -0.13(-0.66%) |
Jan 15, 2019 | 19.70 | 19.88 | 19.50 | 19.74 | 4,758,012 | +0.03(+0.15%) |
Jan 14, 2019 | 19.52 | 19.84 | 19.41 | 19.71 | 3,671,010 | +0.04(+0.20%) |
Jan 11, 2019 | 19.21 | 19.87 | 19.08 | 19.67 | 4,968,900 | +0.47(+2.45%) |
Jan 10, 2019 | 18.81 | 19.32 | 18.58 | 19.20 | 3,870,317 | -0.02(-0.10%) |
Jan 09, 2019 | 18.90 | 19.38 | 18.82 | 19.22 | 3,209,163 | +0.35(+1.85%) |
Jan 08, 2019 | 18.71 | 19.02 | 18.57 | 18.87 | 4,585,345 | +0.20(+1.07%) |
Jan 07, 2019 | 18.22 | 18.83 | 17.99 | 18.67 | 3,274,416 | +0.54(+2.98%) |
Jan 04, 2019 | 17.60 | 18.25 | 17.57 | 18.13 | 3,708,300 | +0.75(+4.32%) |
Jan 03, 2019 | 17.64 | 17.88 | 17.11 | 17.38 | 3,959,441 | -0.43(-2.41%) |
Jan 02, 2019 | 17.44 | 18.05 | 17.16 | 17.81 | 3,332,470 | +0.14(+0.79%) |
Dec 31, 2018 | 17.64 | 17.93 | 17.54 | 17.67 | 3,451,600 | +0.15(+0.86%) |
Dec 28, 2018 | 17.95 | 18.05 | 17.42 | 17.52 | 2,905,700 | -0.39(-2.18%) |
Dec 27, 2018 | 17.58 | 17.93 | 17.10 | 17.91 | 4,360,885 | +0.09(+0.51%) |
Dec 26, 2018 | 16.79 | 17.84 | 16.52 | 17.82 | 3,963,600 | +1.07(+6.39%) |
Dec 24, 2018 | 16.74 | 17.36 | 16.57 | 16.75 | 2,688,500 | -0.21(-1.24%) |
Dec 21, 2018 | 17.77 | 17.95 | 16.85 | 16.96 | 9,400,900 | -0.73(-4.13%) |
Dec 20, 2018 | 18.07 | 18.28 | 17.46 | 17.69 | 9,096,020 | -0.41(-2.27%) |
Dec 19, 2018 | 18.64 | 18.69 | 17.83 | 18.10 | 7,453,480 | -0.71(-3.77%) |
Dec 18, 2018 | 18.56 | 19.14 | 18.28 | 18.81 | 6,278,461 | +0.41(+2.23%) |
Dec 17, 2018 | 18.75 | 19.20 | 18.25 | 18.40 | 7,452,909 | -0.59(-3.11%) |
Dec 14, 2018 | 18.50 | 19.44 | 18.33 | 18.99 | 8,339,000 | +0.22(+1.17%) |
Dec 13, 2018 | 19.95 | 20.09 | 18.75 | 18.77 | 13,641,664 | -1.04(-5.25%) |
Dec 12, 2018 | 21.05 | 21.18 | 19.44 | 19.81 | 16,698,969 | -2.31(-10.44%) |
Dec 11, 2018 | 22.54 | 22.82 | 21.84 | 22.12 | 7,163,882 | -0.27(-1.21%) |
Dec 10, 2018 | 23.41 | 23.59 | 22.18 | 22.39 | 6,412,105 | -1.06(-4.52%) |
Dec 07, 2018 | 24.00 | 24.34 | 23.22 | 23.45 | 6,983,800 | -0.62(-2.58%) |
Dec 06, 2018 | 22.85 | 24.10 | 22.71 | 24.07 | 5,683,531 | +0.73(+3.13%) |
Dec 04, 2018 | 23.99 | 24.30 | 23.06 | 23.34 | 5,654,400 | -0.65(-2.71%) |
Dec 03, 2018 | 24.43 | 24.96 | 23.90 | 23.99 | 6,967,599 | +0.11(+0.46%) |
Nov 30, 2018 | 23.54 | 24.25 | 23.33 | 23.88 | 6,828,000 | +0.74(+3.20%) |
Nov 29, 2018 | 22.87 | 23.53 | 22.37 | 23.14 | 4,355,789 | +0.13(+0.56%) |
Nov 28, 2018 | 22.08 | 23.33 | 21.88 | 23.01 | 5,934,291 | +1.21(+5.55%) |
Nov 27, 2018 | 21.78 | 21.98 | 21.36 | 21.80 | 3,814,148 | -0.42(-1.89%) |
Nov 26, 2018 | 21.63 | 22.27 | 21.63 | 22.22 | 3,079,055 | +0.72(+3.35%) |
Nov 23, 2018 | 21.32 | 21.63 | 21.28 | 21.50 | 1,673,100 | +0.00(+0.00%) |
Nov 21, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.67(+3.22%) | |
Nov 20, 2018 | 20.50 | 21.02 | 20.29 | 20.83 | 4,630,366 | -0.31(-1.47%) |
Nov 19, 2018 | 21.55 | 21.75 | 20.89 | 21.14 | 5,063,881 | -0.61(-2.80%) |
Nov 16, 2018 | 22.17 | 22.21 | 21.57 | 21.75 | 3,706,400 | -0.64(-2.86%) |
Nov 15, 2018 | 22.39 | 22.41 | 21.33 | 22.39 | 4,795,711 | -0.19(-0.84%) |
Nov 14, 2018 | 23.11 | 23.66 | 22.52 | 22.58 | 4,059,040 | -0.21(-0.92%) |
Nov 13, 2018 | 22.67 | 23.21 | 22.64 | 22.79 | 4,122,466 | +0.20(+0.89%) |
Nov 12, 2018 | 22.73 | 23.43 | 22.38 | 22.59 | 3,776,298 | -0.16(-0.70%) |
Nov 09, 2018 | 22.66 | 23.39 | 22.62 | 22.75 | 3,456,800 | -0.23(-1.00%) |
Nov 08, 2018 | 22.85 | 22.99 | 22.52 | 22.98 | 3,224,841 | +0.10(+0.44%) |
Nov 07, 2018 | 23.21 | 23.22 | 22.56 | 22.88 | 4,292,207 | -0.42(-1.80%) |
Nov 06, 2018 | 23.62 | 23.73 | 22.84 | 23.30 | 4,987,716 | -0.69(-2.88%) |
Nov 05, 2018 | 24.19 | 24.58 | 23.80 | 23.99 | 8,993,633 | +0.29(+1.22%) |
Nov 02, 2018 | 23.26 | 23.92 | 22.98 | 23.70 | 6,022,600 | +0.36(+1.54%) |
Nov 01, 2018 | 22.11 | 23.67 | 21.68 | 23.34 | 8,297,413 | +1.23(+5.56%) |
Oct 31, 2018 | 22.96 | 23.88 | 22.08 | 22.11 | 13,280,158 | -1.12(-4.82%) |
Oct 30, 2018 | 21.71 | 23.37 | 21.58 | 23.23 | 32,430,032 | +5.04(+27.71%) |
Oct 29, 2018 | 18.28 | 18.98 | 17.75 | 18.19 | 8,457,289 | +0.21(+1.17%) |
Oct 26, 2018 | 18.23 | 18.34 | 17.34 | 17.98 | 5,912,000 | -0.53(-2.86%) |
Oct 25, 2018 | 18.40 | 18.77 | 18.21 | 18.51 | 4,320,363 | +0.28(+1.54%) |
Oct 24, 2018 | 18.61 | 18.83 | 18.23 | 18.23 | 3,766,677 | -0.30(-1.62%) |
Oct 23, 2018 | 18.24 | 18.67 | 17.84 | 18.53 | 6,773,877 | -0.05(-0.27%) |
Oct 22, 2018 | 18.31 | 18.66 | 18.21 | 18.58 | 3,826,043 | +0.38(+2.09%) |
Oct 19, 2018 | 18.74 | 18.80 | 18.09 | 18.20 | 3,837,000 | -0.42(-2.26%) |
Oct 18, 2018 | 19.04 | 19.29 | 18.47 | 18.62 | 3,429,750 | -0.50(-2.62%) |
Oct 17, 2018 | 19.56 | 19.69 | 18.89 | 19.12 | 3,101,458 | -0.44(-2.25%) |
Oct 16, 2018 | 18.85 | 19.57 | 18.64 | 19.56 | 3,805,993 | +0.80(+4.26%) |
Oct 15, 2018 | 18.71 | 19.04 | 18.47 | 18.76 | 3,572,385 | +0.09(+0.48%) |
Oct 12, 2018 | 18.56 | 18.80 | 18.23 | 18.67 | 5,112,600 | +0.44(+2.41%) |
Oct 11, 2018 | 18.15 | 18.76 | 17.89 | 18.23 | 6,832,552 | -0.03(-0.16%) |
Oct 10, 2018 | 19.21 | 19.24 | 18.19 | 18.26 | 5,315,861 | -1.14(-5.88%) |
Oct 09, 2018 | 19.38 | 19.95 | 19.34 | 19.40 | 3,154,644 | +0.05(+0.26%) |
Oct 08, 2018 | 19.31 | 19.48 | 18.89 | 19.35 | 2,754,496 | -0.07(-0.36%) |
Oct 05, 2018 | 19.80 | 19.94 | 19.08 | 19.42 | 4,358,400 | -0.46(-2.31%) |
Oct 04, 2018 | 20.54 | 20.61 | 19.75 | 19.88 | 4,674,240 | -0.65(-3.17%) |
Oct 03, 2018 | 20.27 | 20.75 | 19.88 | 20.53 | 3,391,433 | +0.32(+1.58%) |
Oct 02, 2018 | 21.20 | 21.21 | 20.10 | 20.21 | 8,462,745 | -0.93(-4.40%) |
Oct 01, 2018 | 21.38 | 21.56 | 21.08 | 21.14 | 4,240,638 | -0.08(-0.38%) |
Sep 28, 2018 | 20.93 | 21.61 | 20.91 | 21.22 | 5,606,000 | +0.17(+0.81%) |
Sep 27, 2018 | 21.25 | 21.53 | 20.86 | 21.05 | 2,718,781 | -0.05(-0.24%) |
Sep 26, 2018 | 20.26 | 21.26 | 20.20 | 21.10 | 5,303,437 | +0.66(+3.23%) |
Sep 25, 2018 | 20.87 | 20.90 | 20.14 | 20.44 | 4,275,897 | -0.25(-1.21%) |
Sep 24, 2018 | 20.50 | 20.79 | 20.14 | 20.69 | 5,137,829 | +0.12(+0.58%) |
Sep 21, 2018 | 20.12 | 20.77 | 19.96 | 20.57 | 10,662,800 | +0.57(+2.85%) |
Sep 20, 2018 | 18.97 | 20.12 | 18.94 | 20.00 | 11,569,956 | +1.24(+6.61%) |
Sep 19, 2018 | 18.84 | 19.06 | 18.45 | 18.76 | 3,383,673 | -0.20(-1.05%) |
Sep 18, 2018 | 19.04 | 19.32 | 18.91 | 18.96 | 4,111,780 | -0.15(-0.78%) |
Sep 17, 2018 | 18.85 | 19.38 | 18.74 | 19.11 | 3,659,738 | +0.15(+0.79%) |
Sep 14, 2018 | 19.67 | 19.73 | 18.68 | 18.96 | 4,946,800 | -0.70(-3.56%) |
Sep 13, 2018 | 20.09 | 20.17 | 19.57 | 19.66 | 2,587,025 | -0.42(-2.09%) |
Sep 12, 2018 | 20.12 | 20.20 | 19.93 | 20.08 | 2,530,840 | -0.08(-0.40%) |
Sep 11, 2018 | 20.11 | 20.25 | 19.92 | 20.16 | 2,295,803 | +0.08(+0.40%) |
Sep 10, 2018 | 19.71 | 20.24 | 19.71 | 20.08 | 2,080,648 | +0.42(+2.14%) |
Sep 07, 2018 | 20.33 | 20.51 | 19.63 | 19.66 | 3,670,800 | -0.75(-3.67%) |
Sep 06, 2018 | 20.43 | 20.89 | 20.40 | 20.41 | 2,513,827 | -0.04(-0.20%) |
Sep 05, 2018 | 20.68 | 20.71 | 19.95 | 20.45 | 3,082,779 | -0.30(-1.45%) |
Sep 04, 2018 | 20.51 | 20.98 | 20.48 | 20.75 | 4,247,682 | +0.30(+1.47%) |
Aug 31, 2018 | 20.45 | 20.45 | 20.45 | 0 | -0.22(-1.06%) | |
Aug 30, 2018 | 20.96 | 21.10 | 20.57 | 20.67 | 2,955,043 | -0.40(-1.90%) |
Aug 29, 2018 | 20.26 | 21.09 | 19.31 | 21.07 | 11,250,656 | +0.13(+0.62%) |
Aug 28, 2018 | 20.58 | 20.99 | 20.45 | 20.94 | 2,337,066 | +0.32(+1.55%) |
Aug 27, 2018 | 21.54 | 21.60 | 20.60 | 20.62 | 4,599,323 | -0.88(-4.09%) |
Aug 24, 2018 | 21.66 | 21.75 | 21.29 | 21.50 | 2,586,000 | -0.24(-1.10%) |
Aug 23, 2018 | 21.64 | 21.79 | 21.42 | 21.74 | 2,507,301 | +0.10(+0.46%) |
Aug 22, 2018 | 21.65 | 22.08 | 21.45 | 21.64 | 3,095,747 | -0.01(-0.05%) |
Aug 21, 2018 | 21.40 | 21.89 | 21.37 | 21.65 | 3,243,411 | +0.44(+2.07%) |
Aug 20, 2018 | 20.64 | 21.26 | 20.57 | 21.21 | 3,326,851 | +0.72(+3.51%) |
Aug 17, 2018 | 20.80 | 20.89 | 20.48 | 20.49 | 3,283,400 | -0.43(-2.06%) |
Aug 16, 2018 | 20.79 | 20.96 | 20.50 | 20.92 | 1,922,218 | +0.33(+1.60%) |
Aug 15, 2018 | 21.21 | 21.33 | 20.50 | 20.59 | 4,268,839 | -0.93(-4.32%) |
Aug 14, 2018 | 21.00 | 21.74 | 20.89 | 21.52 | 3,821,236 | +0.72(+3.46%) |
Aug 13, 2018 | 20.72 | 21.35 | 20.59 | 20.80 | 6,184,831 | +0.17(+0.82%) |
Aug 10, 2018 | 20.59 | 20.84 | 20.46 | 20.63 | 3,240,000 | -0.09(-0.43%) |
Aug 09, 2018 | 20.24 | 20.78 | 20.20 | 20.72 | 3,155,276 | +0.47(+2.32%) |
Aug 08, 2018 | 19.90 | 20.34 | 19.89 | 20.25 | 3,535,147 | +0.37(+1.86%) |
Aug 07, 2018 | 19.75 | 19.97 | 19.62 | 19.88 | 3,245,941 | +0.17(+0.86%) |
Aug 06, 2018 | 19.64 | 19.82 | 19.39 | 19.71 | 4,471,997 | +0.03(+0.15%) |
Aug 03, 2018 | 19.70 | 20.36 | 19.59 | 19.68 | 5,388,500 | +0.07(+0.36%) |
Aug 02, 2018 | 19.01 | 19.68 | 18.96 | 19.61 | 5,681,215 | +0.52(+2.72%) |
Aug 01, 2018 | 19.84 | 19.98 | 18.90 | 19.09 | 6,726,993 | -0.88(-4.41%) |
Jul 31, 2018 | 20.22 | 20.52 | 19.96 | 19.97 | 6,254,442 | -0.14(-0.70%) |
Jul 30, 2018 | 20.57 | 20.69 | 19.97 | 20.11 | 4,351,409 | -0.49(-2.38%) |
Jul 27, 2018 | 21.97 | 22.24 | 19.76 | 20.60 | 9,473,200 | -1.44(-6.53%) |
Jul 26, 2018 | 22.70 | 20.49 | 22.04 | 11,453,423 | +0.96(+4.55%) | |
Jul 25, 2018 | 20.52 | 21.17 | 20.25 | 21.08 | 6,763,036 | +0.47(+2.28%) |
Jul 24, 2018 | 21.39 | 21.55 | 20.58 | 20.61 | 5,316,750 | -0.78(-3.65%) |
Jul 23, 2018 | 21.66 | 21.89 | 21.33 | 21.39 | 4,461,436 | -0.22(-1.02%) |
Jul 20, 2018 | 22.14 | 22.48 | 21.58 | 21.61 | 4,066,203 | -0.49(-2.22%) |
Jul 19, 2018 | 21.79 | 22.21 | 21.53 | 22.10 | 2,887,736 | +0.29(+1.33%) |
Jul 18, 2018 | 21.56 | 21.90 | 21.47 | 21.81 | 3,308,413 | +0.30(+1.39%) |
Jul 17, 2018 | 21.48 | 21.81 | 21.41 | 21.51 | 3,388,316 | -0.05(-0.23%) |
Jul 16, 2018 | 21.50 | 21.72 | 21.27 | 21.56 | 4,256,711 | +0.07(+0.33%) |
Jul 13, 2018 | 21.84 | 22.01 | 21.14 | 21.49 | 5,943,454 | -0.42(-1.92%) |
Jul 12, 2018 | 22.31 | 21.82 | 21.91 | 3,835,111 | -0.28(-1.26%) | |
Jul 11, 2018 | 22.25 | 22.62 | 22.08 | 22.19 | 3,157,729 | -0.38(-1.68%) |
Jul 10, 2018 | 22.31 | 22.62 | 22.13 | 22.57 | 3,078,786 | +0.29(+1.30%) |
Jul 09, 2018 | 22.37 | 22.40 | 21.73 | 22.28 | 3,253,046 | +0.02(+0.09%) |
Jul 06, 2018 | 22.10 | 22.58 | 22.03 | 22.26 | 2,712,008 | +0.19(+0.86%) |
Jul 05, 2018 | 22.56 | 22.66 | 21.81 | 22.07 | 4,117,167 | -0.45(-2.00%) |
Jul 03, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 22.29 | 22.80 | 21.97 | 22.52 | 4,331,067 | +0.04(+0.18%) |
Jun 29, 2018 | 23.84 | 24.42 | 22.46 | 22.48 | 6,601,122 | -0.93(-3.97%) |
Jun 28, 2018 | 22.74 | 23.44 | 22.58 | 23.41 | 4,325,239 | +0.60(+2.63%) |
Jun 27, 2018 | 22.66 | 23.42 | 22.51 | 22.81 | 5,939,641 | +0.21(+0.93%) |
Jun 26, 2018 | 22.34 | 22.89 | 22.22 | 22.60 | 4,705,892 | +0.29(+1.30%) |
Jun 25, 2018 | 22.11 | 22.48 | 21.73 | 22.31 | 3,748,000 | -0.07(-0.31%) |
Jun 22, 2018 | 22.92 | 22.96 | 22.36 | 22.38 | 4,309,500 | -0.38(-1.67%) |
Jun 21, 2018 | 22.99 | 23.39 | 22.75 | 22.76 | 2,584,561 | -0.35(-1.51%) |
Jun 20, 2018 | 22.91 | 23.21 | 22.50 | 23.11 | 3,712,919 | +0.49(+2.17%) |
Jun 19, 2018 | 22.90 | 23.12 | 22.40 | 22.62 | 5,635,473 | -0.69(-2.96%) |
Jun 18, 2018 | 22.97 | 23.38 | 22.11 | 23.31 | 6,624,275 | +0.10(+0.43%) |
Jun 15, 2018 | 23.78 | 23.47 | 23.21 | 6,653,263 | -0.26(-1.11%) | |
Jun 14, 2018 | 23.60 | 23.94 | 23.17 | 23.47 | 5,293,725 | -0.15(-0.64%) |
Jun 13, 2018 | 24.00 | 24.18 | 23.55 | 23.62 | 4,733,464 | -0.38(-1.58%) |
Jun 12, 2018 | 24.11 | 24.25 | 23.85 | 24.00 | 6,942,223 | -0.10(-0.41%) |
Jun 11, 2018 | 24.29 | 24.45 | 23.95 | 24.10 | 5,258,361 | -0.21(-0.86%) |
Jun 08, 2018 | 23.50 | 24.35 | 23.33 | 24.31 | 6,039,422 | +0.74(+3.14%) |
Jun 07, 2018 | 24.45 | 24.69 | 23.30 | 23.57 | 9,181,894 | -0.68(-2.80%) |
Jun 06, 2018 | 24.61 | 24.25 | 14,177,817 | +0.72(+3.06%) | ||
Jun 05, 2018 | 22.72 | 23.58 | 22.30 | 23.53 | 9,425,579 | +0.82(+3.61%) |
Jun 04, 2018 | 21.54 | 22.82 | 21.43 | 22.71 | 9,487,853 | +1.35(+6.32%) |
Jun 01, 2018 | 21.20 | 21.54 | 21.07 | 21.36 | 4,463,876 | +0.46(+2.20%) |
May 31, 2018 | 21.35 | 21.81 | 20.89 | 20.90 | 10,952,755 | -0.50(-2.34%) |
May 30, 2018 | 20.78 | 21.56 | 20.74 | 21.40 | 5,542,354 | +0.74(+3.58%) |
May 29, 2018 | 20.64 | 20.98 | 20.44 | 20.66 | 3,803,944 | -0.19(-0.91%) |
May 25, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.27(+1.31%) | |
May 24, 2018 | 20.12 | 20.67 | 19.98 | 20.58 | 4,477,753 | +0.51(+2.54%) |
May 23, 2018 | 19.80 | 20.27 | 19.80 | 20.07 | 2,557,811 | +0.23(+1.16%) |
May 22, 2018 | 20.18 | 20.30 | 19.77 | 19.84 | 2,619,324 | -0.27(-1.34%) |
May 21, 2018 | 20.18 | 20.22 | 19.78 | 20.11 | 4,359,116 | -0.01(-0.05%) |
May 18, 2018 | 20.36 | 20.51 | 19.93 | 20.12 | 5,427,065 | -0.26(-1.28%) |
May 17, 2018 | 20.24 | 20.61 | 20.14 | 20.38 | 6,369,602 | -0.14(-0.68%) |
May 16, 2018 | 18.94 | 20.55 | 18.87 | 20.52 | 11,557,374 | +1.64(+8.69%) |
May 15, 2018 | 18.38 | 19.43 | 18.38 | 18.88 | 7,802,587 | +0.44(+2.39%) |
May 14, 2018 | 18.75 | 18.78 | 18.29 | 18.44 | 3,611,251 | -0.32(-1.71%) |
May 11, 2018 | 18.55 | 18.82 | 18.37 | 18.76 | 4,456,515 | +0.20(+1.08%) |
May 10, 2018 | 18.25 | 18.62 | 18.18 | 18.56 | 3,219,366 | +0.27(+1.48%) |
May 09, 2018 | 18.22 | 18.32 | 17.89 | 18.29 | 3,080,589 | -0.03(-0.16%) |
May 08, 2018 | 17.87 | 18.57 | 17.87 | 18.32 | 4,470,824 | +0.45(+2.52%) |
May 07, 2018 | 17.46 | 17.90 | 17.27 | 17.87 | 4,969,568 | +0.51(+2.94%) |
May 04, 2018 | 17.32 | 17.52 | 16.97 | 17.36 | 4,532,119 | -0.01(-0.06%) |
May 03, 2018 | 18.36 | 18.36 | 17.27 | 17.37 | 7,322,675 | -0.99(-5.39%) |
May 02, 2018 | 17.87 | 18.90 | 17.85 | 18.36 | 7,144,880 | +0.33(+1.83%) |
May 01, 2018 | 16.85 | 18.13 | 16.45 | 18.03 | 15,895,524 | +0.27(+1.52%) |
Apr 30, 2018 | 17.86 | 18.28 | 17.73 | 17.76 | 11,718,557 | -0.07(-0.39%) |
Apr 27, 2018 | 17.13 | 18.24 | 17.10 | 17.83 | 10,491,963 | +0.92(+5.44%) |
Apr 26, 2018 | 16.45 | 16.95 | 16.25 | 16.91 | 3,684,182 | +0.47(+2.86%) |
Apr 25, 2018 | 16.97 | 17.01 | 16.32 | 16.44 | 6,173,844 | -0.52(-3.07%) |
Apr 24, 2018 | 16.80 | 17.48 | 16.69 | 16.96 | 6,155,702 | +0.23(+1.37%) |
Apr 23, 2018 | 16.29 | 16.85 | 16.29 | 16.73 | 8,091,534 | +0.63(+3.91%) |
Apr 20, 2018 | 16.04 | 16.23 | 15.95 | 16.10 | 4,977,490 | +0.02(+0.12%) |
Apr 19, 2018 | 16.16 | 16.25 | 15.91 | 16.08 | 3,982,825 | -0.02(-0.12%) |
Apr 18, 2018 | 16.42 | 16.46 | 15.99 | 16.10 | 4,095,976 | -0.25(-1.53%) |
Apr 17, 2018 | 16.58 | 16.60 | 16.33 | 16.35 | 2,463,835 | -0.10(-0.61%) |
Apr 16, 2018 | 16.64 | 16.66 | 16.36 | 16.45 | 2,551,415 | -0.04(-0.24%) |
Apr 13, 2018 | 17.18 | 17.20 | 16.38 | 16.49 | 4,320,120 | -0.55(-3.23%) |
Apr 12, 2018 | 16.81 | 17.14 | 16.66 | 17.04 | 3,903,179 | +0.30(+1.79%) |
Apr 11, 2018 | 16.67 | 17.03 | 16.61 | 16.74 | 3,771,480 | -0.08(-0.48%) |
Apr 10, 2018 | 16.81 | 16.85 | 16.55 | 16.82 | 3,381,368 | +0.18(+1.08%) |
Apr 09, 2018 | 17.12 | 17.15 | 16.57 | 16.64 | 5,563,175 | -0.34(-2.00%) |
Apr 06, 2018 | 17.38 | 17.52 | 16.80 | 16.98 | 3,742,510 | -0.49(-2.80%) |
Apr 05, 2018 | 17.63 | 18.12 | 17.23 | 17.47 | 6,195,996 | -0.42(-2.35%) |
Apr 04, 2018 | 16.63 | 17.95 | 16.60 | 17.89 | 10,737,260 | +1.07(+6.36%) |
Apr 03, 2018 | 16.20 | 16.85 | 16.07 | 16.82 | 5,246,531 | +0.72(+4.47%) |
Apr 02, 2018 | 16.00 | 16.18 | 15.85 | 16.10 | 6,541,756 | -0.25(-1.53%) |
Mar 29, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 16.46 | 16.74 | 16.16 | 16.33 | 4,743,502 | -0.11(-0.67%) |
Mar 27, 2018 | 16.65 | 16.86 | 16.36 | 16.44 | 5,194,660 | -0.23(-1.38%) |
Mar 26, 2018 | 16.00 | 16.69 | 15.67 | 16.67 | 6,012,634 | +0.89(+5.64%) |
Mar 23, 2018 | 15.88 | 16.07 | 15.60 | 15.78 | 5,545,229 | +0.05(+0.32%) |
Mar 22, 2018 | 15.75 | 16.01 | 15.64 | 15.73 | 4,391,731 | -0.22(-1.38%) |
Mar 21, 2018 | 15.99 | 16.17 | 15.90 | 15.95 | 4,637,596 | -0.05(-0.31%) |
Mar 20, 2018 | 16.14 | 16.18 | 15.79 | 16.00 | 5,255,070 | -0.15(-0.93%) |
Mar 19, 2018 | 16.06 | 16.29 | 15.82 | 16.15 | 4,236,224 | -0.04(-0.25%) |
Mar 16, 2018 | 15.88 | 16.34 | 15.74 | 16.19 | 6,340,601 | +0.29(+1.82%) |
Mar 15, 2018 | 16.08 | 16.25 | 15.76 | 15.90 | 4,332,388 | -0.18(-1.12%) |
Mar 14, 2018 | 16.62 | 16.70 | 15.86 | 16.08 | 8,547,451 | -0.48(-2.90%) |
Mar 13, 2018 | 17.25 | 17.43 | 16.50 | 16.56 | 8,363,839 | -0.62(-3.61%) |
Mar 12, 2018 | 17.05 | 17.22 | 16.82 | 17.18 | 6,939,776 | +0.13(+0.76%) |
Mar 09, 2018 | 17.28 | 17.37 | 16.88 | 17.05 | 4,323,823 | -0.11(-0.64%) |
Mar 08, 2018 | 17.45 | 17.49 | 17.06 | 17.16 | 5,587,003 | -0.22(-1.27%) |
Mar 07, 2018 | 17.62 | 17.38 | 4,894,189 | -0.24(-1.36%) | ||
Mar 06, 2018 | 17.40 | 17.73 | 17.16 | 17.62 | 5,655,220 | +0.20(+1.15%) |
Mar 05, 2018 | 16.79 | 17.53 | 16.78 | 17.42 | 6,530,982 | +0.40(+2.35%) |
Mar 02, 2018 | 15.95 | 17.05 | 15.65 | 17.02 | 11,580,039 | +0.88(+5.45%) |