Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.46 | 20.53 | 20.14 | 20.27 | 634,200 | -0.03(-0.15%) |
Mar 28, 2019 | 20.75 | 20.80 | 19.82 | 20.30 | 1,371,187 | -0.34(-1.65%) |
Mar 27, 2019 | 20.29 | 20.79 | 20.08 | 20.64 | 865,397 | +0.56(+2.79%) |
Mar 26, 2019 | 19.89 | 20.51 | 19.80 | 20.08 | 1,135,983 | +0.53(+2.71%) |
Mar 25, 2019 | 19.33 | 19.63 | 18.87 | 19.55 | 881,021 | +0.13(+0.67%) |
Mar 22, 2019 | 19.48 | 20.14 | 19.32 | 19.42 | 1,025,000 | -0.09(-0.46%) |
Mar 21, 2019 | 19.03 | 19.59 | 18.95 | 19.51 | 795,916 | +0.48(+2.52%) |
Mar 20, 2019 | 19.05 | 19.37 | 18.76 | 19.03 | 951,774 | -0.02(-0.10%) |
Mar 19, 2019 | 18.66 | 19.33 | 18.65 | 19.05 | 1,307,217 | +0.60(+3.25%) |
Mar 18, 2019 | 18.56 | 19.08 | 18.35 | 18.45 | 690,310 | -0.03(-0.16%) |
Mar 15, 2019 | 18.65 | 18.72 | 18.33 | 18.48 | 1,261,500 | -0.02(-0.11%) |
Mar 14, 2019 | 19.09 | 19.23 | 18.37 | 18.50 | 971,824 | -0.59(-3.09%) |
Mar 13, 2019 | 19.19 | 19.28 | 18.84 | 19.09 | 602,646 | +0.00(+0.00%) |
Mar 12, 2019 | 19.25 | 19.31 | 18.90 | 19.09 | 1,026,986 | -0.04(-0.21%) |
Mar 11, 2019 | 19.15 | 19.32 | 18.88 | 19.13 | 2,065,239 | +0.06(+0.31%) |
Mar 08, 2019 | 19.10 | 19.43 | 18.82 | 19.07 | 2,081,400 | -0.09(-0.47%) |
Mar 07, 2019 | 19.47 | 19.64 | 19.13 | 19.16 | 944,693 | -0.28(-1.44%) |
Mar 06, 2019 | 20.26 | 20.33 | 19.21 | 19.44 | 1,705,730 | -0.98(-4.80%) |
Mar 05, 2019 | 20.50 | 20.74 | 20.26 | 20.42 | 981,966 | -0.01(-0.05%) |
Mar 04, 2019 | 20.37 | 20.60 | 19.92 | 20.43 | 1,486,823 | +0.43(+2.15%) |
Mar 01, 2019 | 20.52 | 20.53 | 19.38 | 20.00 | 1,846,600 | +0.03(+0.15%) |
Feb 28, 2019 | 19.52 | 20.31 | 18.89 | 19.97 | 4,567,284 | +0.36(+1.84%) |
Feb 27, 2019 | 19.07 | 19.64 | 18.71 | 19.61 | 1,084,457 | +0.50(+2.62%) |
Feb 26, 2019 | 19.47 | 19.50 | 18.81 | 19.11 | 975,430 | -0.41(-2.10%) |
Feb 25, 2019 | 19.75 | 19.84 | 19.17 | 19.52 | 1,023,304 | -0.19(-0.96%) |
Feb 22, 2019 | 19.56 | 19.86 | 19.38 | 19.71 | 1,134,600 | +0.65(+3.41%) |
Feb 21, 2019 | 18.60 | 19.21 | 18.26 | 19.06 | 831,476 | +0.41(+2.20%) |
Feb 20, 2019 | 19.03 | 19.24 | 18.47 | 18.65 | 1,501,032 | -0.45(-2.36%) |
Feb 19, 2019 | 19.64 | 19.90 | 18.52 | 19.10 | 2,143,251 | -0.89(-4.45%) |
Feb 15, 2019 | 18.71 | 20.08 | 18.71 | 19.99 | 4,779,200 | +1.66(+9.06%) |
Feb 14, 2019 | 18.14 | 18.70 | 17.97 | 18.33 | 1,375,308 | +0.17(+0.94%) |
Feb 13, 2019 | 18.19 | 18.39 | 17.74 | 18.16 | 902,427 | -0.02(-0.11%) |
Feb 12, 2019 | 18.46 | 18.46 | 18.00 | 18.18 | 819,443 | +0.06(+0.33%) |
Feb 11, 2019 | 18.21 | 18.42 | 18.07 | 18.12 | 628,741 | -0.02(-0.11%) |
Feb 08, 2019 | 17.71 | 18.22 | 17.70 | 18.14 | 533,900 | +0.41(+2.31%) |
Feb 07, 2019 | 18.26 | 18.37 | 17.23 | 17.73 | 1,152,466 | -0.58(-3.17%) |
Feb 06, 2019 | 18.56 | 18.68 | 17.99 | 18.31 | 754,454 | -0.37(-1.98%) |
Feb 05, 2019 | 18.33 | 18.69 | 18.19 | 18.68 | 701,977 | +0.46(+2.52%) |
Feb 04, 2019 | 17.83 | 18.36 | 17.54 | 18.22 | 1,115,961 | +0.75(+4.29%) |
Feb 01, 2019 | 17.90 | 17.98 | 17.40 | 17.47 | 571,600 | -0.42(-2.35%) |
Jan 31, 2019 | 17.24 | 17.91 | 17.21 | 17.89 | 779,754 | +0.71(+4.13%) |
Jan 30, 2019 | 17.70 | 17.88 | 17.14 | 17.18 | 1,077,262 | -0.42(-2.39%) |
Jan 29, 2019 | 17.00 | 17.93 | 17.00 | 17.60 | 746,586 | +0.66(+3.90%) |
Jan 28, 2019 | 16.60 | 17.10 | 16.33 | 16.94 | 392,514 | +0.23(+1.38%) |
Jan 25, 2019 | 16.25 | 16.82 | 16.12 | 16.71 | 391,100 | +0.58(+3.60%) |
Jan 24, 2019 | 16.10 | 16.18 | 15.59 | 16.13 | 485,560 | +0.27(+1.70%) |
Jan 23, 2019 | 16.11 | 16.39 | 15.70 | 15.86 | 665,796 | -0.30(-1.86%) |
Jan 22, 2019 | 17.75 | 17.83 | 16.15 | 16.16 | 1,383,840 | -2.32(-12.55%) |
Jan 18, 2019 | 17.93 | 18.68 | 17.66 | 18.48 | 1,126,100 | +0.47(+2.61%) |
Jan 17, 2019 | 17.25 | 18.07 | 17.18 | 18.01 | 791,413 | +0.64(+3.68%) |
Jan 16, 2019 | 17.23 | 17.62 | 16.55 | 17.37 | 768,886 | +0.17(+0.99%) |
Jan 15, 2019 | 17.16 | 17.36 | 16.63 | 17.20 | 1,345,724 | +0.08(+0.47%) |
Jan 14, 2019 | 16.92 | 17.22 | 16.71 | 17.12 | 678,570 | +0.16(+0.94%) |
Jan 11, 2019 | 16.31 | 16.97 | 16.15 | 16.96 | 544,500 | +0.60(+3.67%) |
Jan 10, 2019 | 15.66 | 16.39 | 15.52 | 16.36 | 633,732 | +0.58(+3.68%) |
Jan 09, 2019 | 15.12 | 15.90 | 15.11 | 15.78 | 602,831 | +0.22(+1.41%) |
Jan 08, 2019 | 15.33 | 15.63 | 14.95 | 15.56 | 589,821 | -0.24(-1.52%) |
Jan 07, 2019 | 15.25 | 15.88 | 15.14 | 15.80 | 537,362 | +0.60(+3.95%) |
Jan 04, 2019 | 14.88 | 15.48 | 14.72 | 15.20 | 457,700 | +0.55(+3.75%) |
Jan 03, 2019 | 14.51 | 15.13 | 14.19 | 14.65 | 577,375 | +0.08(+0.55%) |
Jan 02, 2019 | 14.01 | 14.75 | 13.90 | 14.57 | 423,841 | +0.17(+1.18%) |
Dec 31, 2018 | 14.47 | 14.51 | 13.92 | 14.40 | 909,800 | -0.06(-0.41%) |
Dec 28, 2018 | 15.26 | 15.35 | 14.10 | 14.46 | 822,500 | -0.73(-4.81%) |
Dec 27, 2018 | 14.62 | 15.20 | 14.06 | 15.19 | 731,256 | +0.26(+1.74%) |
Dec 26, 2018 | 13.96 | 15.02 | 13.67 | 14.93 | 597,127 | +1.01(+7.26%) |
Dec 24, 2018 | 13.91 | 14.17 | 13.81 | 13.92 | 431,100 | -0.17(-1.21%) |
Dec 21, 2018 | 14.21 | 14.38 | 13.56 | 14.09 | 1,102,600 | -0.12(-0.84%) |
Dec 20, 2018 | 14.55 | 14.68 | 14.05 | 14.21 | 1,000,766 | -0.32(-2.20%) |
Dec 19, 2018 | 15.18 | 15.28 | 14.42 | 14.53 | 1,042,761 | -0.61(-4.03%) |
Dec 18, 2018 | 15.50 | 15.69 | 15.00 | 15.14 | 570,197 | -0.24(-1.56%) |
Dec 17, 2018 | 15.90 | 16.13 | 15.31 | 15.38 | 798,230 | -0.53(-3.33%) |
Dec 14, 2018 | 16.43 | 16.60 | 15.90 | 15.91 | 743,200 | -0.87(-5.18%) |
Dec 13, 2018 | 17.15 | 17.41 | 16.57 | 16.78 | 820,276 | -0.29(-1.70%) |
Dec 12, 2018 | 16.93 | 17.32 | 16.85 | 17.07 | 533,928 | +0.27(+1.61%) |
Dec 11, 2018 | 17.09 | 17.26 | 16.61 | 16.80 | 553,134 | -0.19(-1.12%) |
Dec 10, 2018 | 17.48 | 17.49 | 16.80 | 16.99 | 927,253 | -0.47(-2.69%) |
Dec 07, 2018 | 17.57 | 17.94 | 17.27 | 17.46 | 1,324,000 | -0.12(-0.68%) |
Dec 06, 2018 | 16.58 | 17.61 | 16.31 | 17.58 | 1,329,342 | +0.78(+4.64%) |
Dec 04, 2018 | 17.02 | 17.18 | 16.69 | 16.80 | 896,100 | -0.35(-2.04%) |
Dec 03, 2018 | 17.25 | 17.29 | 16.52 | 17.15 | 577,519 | +0.19(+1.12%) |
Nov 30, 2018 | 17.05 | 17.43 | 16.79 | 16.96 | 848,300 | -0.16(-0.93%) |
Nov 29, 2018 | 16.10 | 17.60 | 16.10 | 17.12 | 1,303,583 | +0.84(+5.16%) |
Nov 28, 2018 | 15.50 | 16.33 | 15.38 | 16.28 | 691,099 | +0.82(+5.30%) |
Nov 27, 2018 | 15.38 | 15.50 | 15.05 | 15.46 | 499,890 | +0.10(+0.65%) |
Nov 26, 2018 | 14.70 | 15.50 | 14.65 | 15.36 | 783,683 | +0.63(+4.28%) |
Nov 23, 2018 | 14.37 | 14.98 | 14.28 | 14.73 | 314,000 | +0.35(+2.43%) |
Nov 21, 2018 | 14.38 | 14.38 | 14.38 | 0 | -0.03(-0.21%) | |
Nov 20, 2018 | 14.50 | 14.85 | 14.21 | 14.41 | 856,818 | -0.26(-1.77%) |
Nov 19, 2018 | 15.23 | 15.36 | 14.61 | 14.67 | 1,296,420 | -0.55(-3.61%) |
Nov 16, 2018 | 14.90 | 15.27 | 14.86 | 15.22 | 911,100 | +0.17(+1.13%) |
Nov 15, 2018 | 15.13 | 15.30 | 14.75 | 15.05 | 925,322 | -0.11(-0.73%) |
Nov 14, 2018 | 15.78 | 15.91 | 15.13 | 15.16 | 1,132,497 | -0.44(-2.82%) |
Nov 13, 2018 | 15.37 | 16.24 | 15.34 | 15.60 | 1,347,600 | +0.26(+1.69%) |
Nov 12, 2018 | 14.70 | 15.80 | 14.70 | 15.34 | 1,327,257 | +0.28(+1.86%) |
Nov 09, 2018 | 13.61 | 15.31 | 13.50 | 15.06 | 3,650,500 | +0.21(+1.41%) |
Nov 08, 2018 | 15.37 | 15.37 | 14.75 | 14.85 | 1,578,756 | -0.58(-3.76%) |
Nov 07, 2018 | 15.50 | 15.90 | 14.86 | 15.43 | 2,749,045 | -1.04(-6.31%) |
Nov 06, 2018 | 15.92 | 16.67 | 15.92 | 16.47 | 712,999 | +0.40(+2.49%) |
Nov 05, 2018 | 16.04 | 16.20 | 15.37 | 16.07 | 1,320,638 | +0.05(+0.31%) |
Nov 02, 2018 | 16.15 | 16.22 | 15.09 | 16.02 | 1,556,900 | -0.21(-1.29%) |
Nov 01, 2018 | 15.53 | 16.24 | 15.53 | 16.23 | 724,486 | +0.78(+5.05%) |
Oct 31, 2018 | 15.76 | 15.76 | 15.15 | 15.45 | 689,945 | -0.01(-0.06%) |
Oct 30, 2018 | 14.77 | 15.84 | 14.66 | 15.46 | 888,638 | +0.67(+4.53%) |
Oct 29, 2018 | 15.78 | 15.78 | 14.46 | 14.79 | 1,989,731 | -0.93(-5.92%) |
Oct 26, 2018 | 16.44 | 16.65 | 15.56 | 15.72 | 1,414,300 | -1.11(-6.60%) |
Oct 25, 2018 | 16.20 | 16.88 | 16.01 | 16.83 | 562,328 | +0.70(+4.34%) |
Oct 24, 2018 | 16.55 | 17.08 | 16.11 | 16.13 | 952,780 | -0.31(-1.89%) |
Oct 23, 2018 | 15.67 | 16.85 | 15.43 | 16.44 | 1,568,211 | +0.47(+2.94%) |
Oct 22, 2018 | 15.30 | 16.00 | 15.30 | 15.97 | 596,977 | +0.55(+3.57%) |
Oct 19, 2018 | 16.22 | 16.73 | 15.37 | 15.42 | 1,220,300 | -1.06(-6.43%) |
Oct 18, 2018 | 16.90 | 17.13 | 16.10 | 16.48 | 841,837 | -0.69(-4.02%) |
Oct 17, 2018 | 17.09 | 17.36 | 16.67 | 17.17 | 444,616 | +0.09(+0.53%) |
Oct 16, 2018 | 16.23 | 17.17 | 16.15 | 17.08 | 789,804 | +0.97(+6.02%) |
Oct 15, 2018 | 15.66 | 16.35 | 15.43 | 16.11 | 808,340 | +0.45(+2.87%) |
Oct 12, 2018 | 16.14 | 16.36 | 15.47 | 15.66 | 793,800 | -0.31(-1.94%) |
Oct 11, 2018 | 15.40 | 16.34 | 15.39 | 15.97 | 791,799 | +0.53(+3.43%) |
Oct 10, 2018 | 16.25 | 16.27 | 15.23 | 15.44 | 1,394,406 | -0.77(-4.75%) |
Oct 09, 2018 | 16.40 | 16.98 | 16.20 | 16.21 | 534,730 | -0.25(-1.52%) |
Oct 08, 2018 | 16.60 | 16.78 | 16.38 | 16.46 | 663,566 | -0.16(-0.96%) |
Oct 05, 2018 | 17.08 | 17.13 | 16.39 | 16.62 | 933,500 | -0.46(-2.69%) |
Oct 04, 2018 | 17.39 | 17.44 | 16.98 | 17.08 | 840,595 | -0.28(-1.61%) |
Oct 03, 2018 | 17.62 | 17.93 | 17.25 | 17.36 | 944,376 | -0.17(-0.97%) |
Oct 02, 2018 | 18.10 | 18.40 | 17.47 | 17.53 | 652,297 | -0.58(-3.20%) |
Oct 01, 2018 | 18.56 | 19.05 | 18.01 | 18.11 | 815,221 | -0.59(-3.16%) |
Sep 28, 2018 | 18.16 | 18.70 | 17.90 | 18.70 | 704,300 | +0.62(+3.43%) |
Sep 27, 2018 | 18.43 | 18.75 | 18.00 | 18.08 | 700,144 | -0.35(-1.90%) |
Sep 26, 2018 | 18.48 | 18.67 | 18.35 | 18.43 | 568,175 | +0.00(+0.00%) |
Sep 25, 2018 | 18.30 | 18.65 | 18.13 | 18.43 | 1,474,997 | +0.18(+0.99%) |
Sep 24, 2018 | 18.01 | 18.27 | 17.56 | 18.25 | 1,110,993 | +0.34(+1.90%) |
Sep 21, 2018 | 18.57 | 18.68 | 17.86 | 17.91 | 1,815,300 | -0.72(-3.86%) |
Sep 20, 2018 | 19.14 | 19.32 | 18.55 | 18.63 | 857,118 | -0.43(-2.26%) |
Sep 19, 2018 | 19.40 | 19.56 | 19.03 | 19.06 | 665,490 | -0.32(-1.65%) |
Sep 18, 2018 | 19.10 | 19.50 | 18.85 | 19.38 | 695,058 | +0.17(+0.88%) |
Sep 17, 2018 | 19.36 | 19.69 | 18.32 | 19.21 | 957,362 | -0.09(-0.47%) |
Sep 14, 2018 | 18.77 | 19.80 | 18.51 | 19.30 | 1,527,300 | +0.53(+2.82%) |
Sep 13, 2018 | 19.95 | 19.99 | 18.68 | 18.77 | 926,613 | -1.01(-5.11%) |
Sep 12, 2018 | 19.97 | 19.99 | 19.65 | 19.78 | 609,958 | -0.15(-0.75%) |
Sep 11, 2018 | 19.81 | 19.98 | 19.61 | 19.93 | 664,456 | +0.12(+0.61%) |
Sep 10, 2018 | 19.70 | 20.06 | 19.67 | 19.81 | 781,803 | +0.08(+0.41%) |
Sep 07, 2018 | 19.70 | 19.88 | 19.57 | 19.73 | 974,800 | +0.01(+0.05%) |
Sep 06, 2018 | 19.83 | 19.91 | 19.55 | 19.72 | 736,216 | -0.21(-1.05%) |
Sep 05, 2018 | 19.72 | 19.94 | 19.60 | 19.93 | 727,033 | +0.12(+0.61%) |
Sep 04, 2018 | 19.83 | 20.28 | 19.65 | 19.81 | 1,258,087 | +0.00(+0.00%) |
Aug 31, 2018 | 19.81 | 19.81 | 19.81 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 19.52 | 20.08 | 19.52 | 19.82 | 604,467 | +0.12(+0.61%) |
Aug 29, 2018 | 19.94 | 20.27 | 19.69 | 19.70 | 813,862 | -0.22(-1.10%) |
Aug 28, 2018 | 19.65 | 19.96 | 19.64 | 19.92 | 945,340 | +0.21(+1.07%) |
Aug 27, 2018 | 19.53 | 19.81 | 19.07 | 19.71 | 846,539 | -0.01(-0.05%) |
Aug 24, 2018 | 19.43 | 19.96 | 19.18 | 19.72 | 3,747,800 | +0.25(+1.28%) |
Aug 23, 2018 | 19.11 | 19.61 | 19.11 | 19.47 | 1,816,158 | +0.26(+1.35%) |
Aug 22, 2018 | 18.80 | 19.27 | 18.80 | 19.21 | 1,314,173 | +0.36(+1.91%) |
Aug 21, 2018 | 18.00 | 18.88 | 18.00 | 18.85 | 2,187,564 | +0.78(+4.32%) |
Aug 20, 2018 | 17.19 | 18.44 | 17.19 | 18.07 | 3,160,653 | +0.88(+5.12%) |
Aug 17, 2018 | 17.37 | 17.37 | 16.69 | 17.19 | 2,169,800 | -0.13(-0.75%) |
Aug 16, 2018 | 17.94 | 17.99 | 17.25 | 17.32 | 2,363,121 | -0.54(-3.02%) |
Aug 15, 2018 | 18.11 | 18.20 | 17.44 | 17.86 | 1,423,523 | -0.31(-1.71%) |
Aug 14, 2018 | 18.29 | 18.46 | 17.54 | 18.17 | 2,407,855 | -0.31(-1.68%) |
Aug 13, 2018 | 18.29 | 18.54 | 17.80 | 18.48 | 3,919,471 | +0.52(+2.90%) |
Aug 10, 2018 | 19.24 | 20.00 | 17.73 | 17.96 | 11,406,899 | -5.18(-22.39%) |
Aug 09, 2018 | 22.60 | 23.35 | 22.25 | 23.14 | 1,867,104 | +0.47(+2.07%) |
Aug 08, 2018 | 22.44 | 22.77 | 21.82 | 22.67 | 1,030,991 | +0.28(+1.25%) |
Aug 07, 2018 | 22.43 | 22.65 | 21.90 | 22.39 | 3,101,574 | -0.85(-3.66%) |
Aug 06, 2018 | 23.51 | 23.73 | 23.01 | 23.24 | 779,926 | -0.30(-1.27%) |
Aug 03, 2018 | 23.96 | 24.37 | 23.25 | 23.54 | 651,600 | -0.48(-2.00%) |
Aug 02, 2018 | 24.51 | 24.79 | 23.68 | 24.02 | 896,535 | -0.65(-2.63%) |
Aug 01, 2018 | 24.42 | 24.71 | 24.15 | 24.67 | 553,636 | +0.17(+0.69%) |
Jul 31, 2018 | 24.33 | 24.65 | 24.13 | 24.50 | 430,851 | +0.24(+0.99%) |
Jul 30, 2018 | 24.65 | 24.80 | 24.20 | 24.26 | 950,273 | -0.49(-1.98%) |
Jul 27, 2018 | 25.42 | 25.59 | 24.35 | 24.75 | 1,030,600 | -0.62(-2.44%) |
Jul 26, 2018 | 25.03 | 26.01 | 25.03 | 25.37 | 1,488,447 | -0.31(-1.21%) |
Jul 25, 2018 | 25.01 | 25.77 | 24.69 | 25.68 | 1,714,476 | +0.76(+3.05%) |
Jul 24, 2018 | 24.77 | 25.13 | 24.56 | 24.92 | 1,542,360 | +0.28(+1.14%) |
Jul 23, 2018 | 24.97 | 24.00 | 24.64 | 1,062,300 | +0.11(+0.45%) | |
Jul 20, 2018 | 24.65 | 25.09 | 24.40 | 24.53 | 1,673,846 | -0.25(-1.01%) |
Jul 19, 2018 | 24.79 | 25.00 | 24.35 | 24.78 | 6,792,437 | +0.78(+3.25%) |
Jul 18, 2018 | 23.37 | 24.03 | 22.29 | 24.00 | 3,178,473 | +0.60(+2.56%) |
Jul 17, 2018 | 22.65 | 23.77 | 22.41 | 23.40 | 2,589,639 | -0.59(-2.46%) |
Jul 16, 2018 | 24.00 | 24.41 | 23.68 | 23.99 | 1,151,724 | +0.47(+2.00%) |
Jul 13, 2018 | 23.60 | 23.80 | 23.38 | 23.52 | 354,775 | -0.10(-0.42%) |
Jul 12, 2018 | 23.60 | 23.65 | 23.22 | 23.62 | 368,752 | +0.08(+0.34%) |
Jul 11, 2018 | 23.86 | 24.05 | 23.32 | 23.54 | 969,381 | -0.25(-1.05%) |
Jul 10, 2018 | 23.02 | 23.97 | 22.84 | 23.79 | 1,267,511 | +0.98(+4.30%) |
Jul 09, 2018 | 23.02 | 23.18 | 22.35 | 22.81 | 700,221 | -0.17(-0.74%) |
Jul 06, 2018 | 23.06 | 23.30 | 22.79 | 22.98 | 490,211 | +0.02(+0.09%) |
Jul 05, 2018 | 23.63 | 23.68 | 22.88 | 22.96 | 600,524 | -0.72(-3.04%) |
Jul 03, 2018 | 23.68 | 23.68 | 23.68 | 0 | +0.54(+2.33%) | |
Jul 02, 2018 | 22.96 | 23.17 | 22.61 | 23.14 | 571,202 | +0.05(+0.22%) |
Jun 29, 2018 | 23.00 | 23.14 | 22.48 | 23.09 | 1,158,987 | +0.07(+0.30%) |
Jun 28, 2018 | 22.55 | 23.07 | 22.45 | 23.02 | 923,192 | +0.51(+2.27%) |
Jun 27, 2018 | 22.53 | 23.18 | 22.42 | 22.51 | 1,000,615 | -0.11(-0.49%) |
Jun 26, 2018 | 22.36 | 23.00 | 22.36 | 22.62 | 909,779 | +0.12(+0.53%) |
Jun 25, 2018 | 21.47 | 22.68 | 21.42 | 22.50 | 1,303,875 | +0.90(+4.17%) |
Jun 22, 2018 | 21.29 | 21.62 | 20.94 | 21.60 | 3,816,231 | +0.35(+1.65%) |
Jun 21, 2018 | 22.24 | 22.25 | 21.14 | 21.25 | 1,392,191 | -0.99(-4.45%) |
Jun 20, 2018 | 22.39 | 22.57 | 21.91 | 22.24 | 749,650 | +0.06(+0.27%) |
Jun 19, 2018 | 22.11 | 22.44 | 21.41 | 22.18 | 1,510,553 | -0.06(-0.27%) |
Jun 18, 2018 | 22.82 | 23.23 | 22.24 | 22.24 | 1,591,064 | -1.79(-7.45%) |
Jun 15, 2018 | 24.62 | 23.82 | 24.03 | 1,783,230 | -0.61(-2.48%) | |
Jun 14, 2018 | 23.99 | 25.06 | 23.93 | 24.64 | 1,975,728 | +0.74(+3.10%) |
Jun 13, 2018 | 23.73 | 24.00 | 23.72 | 23.90 | 905,392 | +0.18(+0.76%) |
Jun 12, 2018 | 23.41 | 24.07 | 23.34 | 23.72 | 1,831,495 | +0.32(+1.37%) |
Jun 11, 2018 | 23.07 | 23.63 | 23.07 | 23.40 | 821,371 | +0.37(+1.61%) |
Jun 08, 2018 | 22.82 | 23.34 | 22.82 | 23.03 | 742,274 | +0.16(+0.70%) |
Jun 07, 2018 | 22.99 | 23.35 | 22.61 | 22.87 | 558,569 | -0.10(-0.44%) |
Jun 06, 2018 | 22.79 | 23.33 | 22.74 | 22.97 | 769,996 | +0.16(+0.70%) |
Jun 05, 2018 | 22.08 | 22.93 | 21.87 | 22.81 | 1,056,167 | +0.70(+3.17%) |
Jun 04, 2018 | 21.67 | 22.11 | 21.65 | 22.11 | 863,914 | +0.49(+2.27%) |
Jun 01, 2018 | 22.01 | 22.20 | 21.03 | 21.62 | 1,698,568 | -0.48(-2.17%) |
May 31, 2018 | 22.55 | 22.66 | 21.76 | 22.10 | 3,438,538 | -0.59(-2.60%) |
May 30, 2018 | 21.95 | 22.86 | 21.95 | 22.69 | 1,040,239 | +0.72(+3.28%) |
May 29, 2018 | 21.54 | 22.21 | 21.50 | 21.97 | 772,748 | +0.24(+1.10%) |
May 25, 2018 | 21.73 | 21.73 | 21.73 | 0 | -0.30(-1.36%) | |
May 24, 2018 | 22.28 | 22.46 | 21.93 | 22.03 | 582,252 | -0.18(-0.81%) |
May 23, 2018 | 22.20 | 22.47 | 22.08 | 22.21 | 826,119 | +0.06(+0.27%) |
May 22, 2018 | 22.00 | 22.37 | 21.94 | 22.15 | 696,101 | +0.15(+0.68%) |
May 21, 2018 | 22.07 | 22.18 | 21.83 | 22.00 | 655,650 | -0.02(-0.09%) |
May 18, 2018 | 22.11 | 22.19 | 21.97 | 22.02 | 672,082 | +0.00(+0.00%) |
May 17, 2018 | 21.95 | 22.13 | 21.68 | 22.02 | 637,270 | +0.08(+0.36%) |
May 16, 2018 | 21.58 | 22.26 | 21.57 | 21.94 | 1,103,194 | +0.48(+2.24%) |
May 15, 2018 | 21.60 | 22.00 | 21.36 | 21.46 | 1,674,917 | -0.55(-2.50%) |
May 14, 2018 | 22.64 | 22.76 | 21.72 | 22.01 | 1,569,996 | -0.93(-4.05%) |
May 11, 2018 | 21.75 | 23.22 | 21.55 | 22.94 | 1,721,862 | -0.04(-0.17%) |
May 10, 2018 | 23.21 | 23.58 | 22.86 | 22.98 | 1,303,262 | -0.10(-0.43%) |
May 09, 2018 | 22.79 | 23.50 | 22.62 | 23.08 | 871,028 | +0.29(+1.27%) |
May 08, 2018 | 22.48 | 22.98 | 22.35 | 22.79 | 804,716 | +0.23(+1.02%) |
May 07, 2018 | 21.99 | 22.59 | 21.89 | 22.56 | 874,020 | +0.56(+2.55%) |
May 04, 2018 | 22.08 | 22.24 | 21.61 | 22.00 | 763,095 | +0.16(+0.73%) |
May 03, 2018 | 21.25 | 22.11 | 20.76 | 21.84 | 1,241,036 | -0.17(-0.77%) |
May 02, 2018 | 21.44 | 22.09 | 21.40 | 22.01 | 1,128,774 | +0.37(+1.71%) |
May 01, 2018 | 21.39 | 21.64 | 21.13 | 21.64 | 804,092 | +0.24(+1.12%) |
Apr 30, 2018 | 21.68 | 21.94 | 21.35 | 21.40 | 795,502 | -0.28(-1.29%) |
Apr 27, 2018 | 21.55 | 21.84 | 21.49 | 21.68 | 616,783 | +0.00(+0.00%) |
Apr 26, 2018 | 21.76 | 22.09 | 21.50 | 21.68 | 802,053 | -0.03(-0.14%) |
Apr 25, 2018 | 21.82 | 22.00 | 21.19 | 21.71 | 1,094,603 | -0.51(-2.30%) |
Apr 24, 2018 | 22.51 | 22.66 | 22.00 | 22.22 | 849,712 | -0.25(-1.11%) |
Apr 23, 2018 | 22.80 | 23.12 | 22.42 | 22.47 | 1,680,021 | -0.24(-1.06%) |
Apr 20, 2018 | 22.88 | 23.06 | 22.03 | 22.71 | 2,791,501 | -1.17(-4.90%) |
Apr 19, 2018 | 23.99 | 24.21 | 23.56 | 23.88 | 517,598 | -0.11(-0.46%) |
Apr 18, 2018 | 23.29 | 24.01 | 22.85 | 23.99 | 498,811 | +0.69(+2.96%) |
Apr 17, 2018 | 23.23 | 23.94 | 23.15 | 23.30 | 881,002 | +0.11(+0.47%) |
Apr 16, 2018 | 22.64 | 23.20 | 22.51 | 23.19 | 539,765 | +0.38(+1.67%) |
Apr 13, 2018 | 22.56 | 22.89 | 22.05 | 22.81 | 558,387 | +0.09(+0.40%) |
Apr 12, 2018 | 22.88 | 23.13 | 22.67 | 22.72 | 357,125 | -0.09(-0.39%) |
Apr 11, 2018 | 22.49 | 22.90 | 22.49 | 22.81 | 334,848 | +0.13(+0.57%) |
Apr 10, 2018 | 22.35 | 22.90 | 22.20 | 22.68 | 677,548 | +0.28(+1.25%) |
Apr 09, 2018 | 22.09 | 22.62 | 22.02 | 22.40 | 496,126 | +0.37(+1.68%) |
Apr 06, 2018 | 22.03 | 752,180 | -0.10(-0.45%) | |||
Apr 05, 2018 | 23.18 | 23.27 | 21.56 | 22.13 | 1,734,087 | -0.98(-4.24%) |
Apr 04, 2018 | 23.00 | 23.20 | 22.86 | 23.11 | 1,484,838 | +0.11(+0.48%) |
Apr 03, 2018 | 22.82 | 23.02 | 22.79 | 23.00 | 958,195 | +0.24(+1.05%) |