Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.57 | 19.60 | 19.42 | 19.46 | 13,905,762 | -0.39(-1.97%) |
Nov 29, 2018 | 19.93 | 20.03 | 19.76 | 19.85 | 11,101,356 | +0.08(+0.38%) |
Nov 28, 2018 | 19.47 | 19.93 | 19.36 | 19.77 | 14,585,279 | +0.47(+2.41%) |
Nov 27, 2018 | 19.26 | 19.39 | 19.12 | 19.30 | 10,093,111 | +0.21(+1.10%) |
Nov 26, 2018 | 18.93 | 19.17 | 18.92 | 19.09 | 9,686,811 | -0.36(-1.86%) |
Nov 23, 2018 | 19.51 | 19.56 | 19.38 | 19.46 | 6,658,520 | -0.39(-1.97%) |
Nov 21, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.55(+2.86%) | |
Nov 20, 2018 | 19.65 | 19.67 | 19.27 | 19.29 | 14,192,132 | -0.72(-3.61%) |
Nov 19, 2018 | 19.99 | 20.07 | 19.83 | 20.02 | 10,219,388 | +0.03(+0.14%) |
Nov 16, 2018 | 19.97 | 20.01 | 19.77 | 19.99 | 9,977,164 | -0.08(-0.38%) |
Nov 15, 2018 | 19.80 | 20.14 | 19.77 | 20.06 | 12,131,807 | +0.40(+2.03%) |
Nov 14, 2018 | 19.61 | 19.72 | 19.46 | 19.67 | 11,034,690 | +0.41(+2.12%) |
Nov 13, 2018 | 19.55 | 19.59 | 19.20 | 19.26 | 7,442,754 | -0.11(-0.59%) |
Nov 12, 2018 | 19.68 | 19.69 | 19.36 | 19.37 | 9,925,199 | -0.24(-1.21%) |
Nov 09, 2018 | 19.74 | 19.78 | 19.57 | 19.61 | 15,404,739 | -0.45(-2.23%) |
Nov 08, 2018 | 20.39 | 20.48 | 20.03 | 20.06 | 9,426,444 | -0.46(-2.23%) |
Nov 07, 2018 | 20.47 | 20.56 | 20.43 | 20.51 | 7,588,195 | +0.24(+1.17%) |
Nov 06, 2018 | 20.34 | 20.35 | 20.20 | 20.27 | 6,655,141 | -0.12(-0.61%) |
Nov 05, 2018 | 20.23 | 20.43 | 20.20 | 20.40 | 10,740,054 | +0.30(+1.51%) |
Nov 02, 2018 | 20.06 | 20.14 | 19.90 | 20.09 | 9,941,006 | -0.01(-0.05%) |
Nov 01, 2018 | 19.84 | 20.13 | 19.78 | 20.10 | 11,579,511 | +0.31(+1.59%) |
Oct 31, 2018 | 19.67 | 19.87 | 19.65 | 19.79 | 9,045,249 | +0.23(+1.17%) |
Oct 30, 2018 | 19.28 | 19.58 | 19.25 | 19.56 | 10,272,825 | +0.31(+1.63%) |
Oct 29, 2018 | 19.50 | 19.57 | 19.11 | 19.25 | 10,445,933 | -0.06(-0.30%) |
Oct 26, 2018 | 19.18 | 19.38 | 19.10 | 19.30 | 16,034,244 | -0.36(-1.84%) |
Oct 25, 2018 | 19.41 | 19.77 | 19.40 | 19.67 | 9,128,582 | +0.25(+1.27%) |
Oct 24, 2018 | 19.86 | 19.89 | 19.40 | 19.42 | 12,998,753 | -0.18(-0.92%) |
Oct 23, 2018 | 19.53 | 19.76 | 19.38 | 19.60 | 13,058,611 | -0.10(-0.53%) |
Oct 22, 2018 | 19.94 | 20.00 | 19.61 | 19.70 | 8,108,531 | -0.16(-0.81%) |
Oct 19, 2018 | 19.96 | 20.12 | 19.71 | 19.86 | 14,722,574 | -0.02(-0.10%) |
Oct 18, 2018 | 20.14 | 20.26 | 19.84 | 19.88 | 17,169,516 | -0.51(-2.52%) |
Oct 17, 2018 | 20.40 | 20.54 | 20.32 | 20.40 | 8,385,965 | -0.07(-0.33%) |
Oct 16, 2018 | 20.19 | 20.48 | 20.15 | 20.46 | 12,257,080 | +0.43(+2.14%) |
Oct 15, 2018 | 20.03 | 20.22 | 19.89 | 20.04 | 8,534,490 | -0.10(-0.47%) |
Oct 12, 2018 | 19.95 | 20.13 | 19.74 | 20.13 | 15,917,571 | +0.51(+2.62%) |
Oct 11, 2018 | 19.58 | 19.82 | 19.45 | 19.62 | 17,851,704 | +0.06(+0.29%) |
Oct 10, 2018 | 20.12 | 20.12 | 19.54 | 19.56 | 14,259,256 | -0.63(-3.11%) |
Oct 09, 2018 | 20.08 | 20.27 | 20.01 | 20.19 | 8,301,539 | -0.02(-0.09%) |
Oct 08, 2018 | 19.94 | 20.25 | 19.93 | 20.21 | 11,250,914 | +0.04(+0.19%) |
Oct 05, 2018 | 20.15 | 20.22 | 19.98 | 20.17 | 10,451,947 | +0.26(+1.29%) |
Oct 04, 2018 | 20.33 | 20.35 | 19.88 | 19.91 | 21,280,028 | -0.60(-2.92%) |
Oct 03, 2018 | 20.70 | 20.83 | 20.49 | 20.51 | 11,119,841 | +0.10(+0.47%) |
Oct 02, 2018 | 20.50 | 20.54 | 20.32 | 20.42 | 9,885,071 | -0.40(-1.92%) |
Oct 01, 2018 | 20.51 | 20.84 | 20.47 | 20.82 | 7,402,215 | +0.30(+1.48%) |
Sep 28, 2018 | 20.45 | 20.64 | 20.41 | 20.51 | 9,170,023 | -0.04(-0.19%) |
Sep 27, 2018 | 20.48 | 20.62 | 20.41 | 20.55 | 9,754,317 | +0.44(+2.18%) |
Sep 26, 2018 | 20.24 | 20.41 | 20.10 | 20.11 | 7,789,941 | -0.33(-1.63%) |
Sep 25, 2018 | 20.34 | 20.48 | 20.33 | 20.45 | 6,660,771 | +0.15(+0.75%) |
Sep 24, 2018 | 20.21 | 20.33 | 20.16 | 20.29 | 6,260,084 | +0.20(+0.99%) |
Sep 21, 2018 | 19.97 | 20.10 | 19.93 | 20.09 | 9,061,864 | +0.06(+0.28%) |
Sep 20, 2018 | 20.06 | 20.11 | 19.91 | 20.04 | 8,762,029 | +0.19(+0.96%) |
Sep 19, 2018 | 19.85 | 19.89 | 19.78 | 19.85 | 7,566,162 | +0.20(+1.02%) |
Sep 18, 2018 | 19.57 | 19.71 | 19.55 | 19.65 | 9,420,148 | +0.32(+1.67%) |
Sep 17, 2018 | 19.28 | 19.37 | 19.25 | 19.32 | 6,474,760 | +0.12(+0.64%) |
Sep 14, 2018 | 19.18 | 19.32 | 19.09 | 19.20 | 9,674,762 | +0.20(+1.05%) |
Sep 13, 2018 | 19.17 | 19.28 | 18.88 | 19.00 | 14,434,484 | +0.19(+1.01%) |
Sep 12, 2018 | 18.69 | 18.91 | 18.64 | 18.81 | 16,397,747 | +0.21(+1.13%) |
Sep 11, 2018 | 18.29 | 18.60 | 18.24 | 18.60 | 9,125,558 | +0.40(+2.20%) |
Sep 10, 2018 | 18.27 | 18.31 | 18.19 | 18.20 | 4,920,286 | -0.05(-0.26%) |
Sep 07, 2018 | 18.35 | 18.47 | 18.22 | 18.25 | 8,875,504 | -0.26(-1.39%) |
Sep 06, 2018 | 18.59 | 18.63 | 18.39 | 18.50 | 9,013,195 | -0.17(-0.92%) |
Sep 05, 2018 | 18.75 | 18.75 | 18.61 | 18.68 | 6,363,394 | -0.01(-0.05%) |
Sep 04, 2018 | 18.77 | 18.83 | 18.67 | 18.69 | 10,156,985 | -0.37(-1.95%) |
Aug 31, 2018 | 19.06 | 19.06 | 19.06 | 0 | +0.29(+1.57%) | |
Aug 30, 2018 | 19.02 | 19.05 | 18.74 | 18.76 | 10,209,012 | -0.49(-2.52%) |
Aug 29, 2018 | 19.04 | 19.27 | 19.00 | 19.25 | 7,301,240 | +0.30(+1.61%) |
Aug 28, 2018 | 19.18 | 19.19 | 18.92 | 18.94 | 6,892,485 | -0.13(-0.70%) |
Aug 27, 2018 | 19.08 | 19.21 | 19.01 | 19.08 | 9,307,254 | +0.12(+0.65%) |
Aug 24, 2018 | 18.64 | 18.98 | 18.64 | 18.95 | 10,813,526 | +0.49(+2.68%) |
Aug 23, 2018 | 18.78 | 18.79 | 18.45 | 18.46 | 8,523,630 | -0.32(-1.72%) |
Aug 22, 2018 | 18.79 | 18.89 | 18.60 | 18.78 | 7,822,175 | -0.31(-1.64%) |
Aug 21, 2018 | 18.86 | 19.17 | 18.85 | 19.09 | 11,038,949 | +0.18(+0.96%) |
Aug 20, 2018 | 18.82 | 18.93 | 18.78 | 18.91 | 4,614,089 | +0.04(+0.20%) |
Aug 17, 2018 | 18.63 | 18.89 | 18.52 | 18.88 | 8,383,273 | +0.23(+1.22%) |
Aug 16, 2018 | 18.73 | 18.92 | 18.65 | 18.65 | 7,395,911 | -0.01(-0.05%) |
Aug 15, 2018 | 18.77 | 18.80 | 18.52 | 18.66 | 13,697,017 | -0.52(-2.73%) |
Aug 14, 2018 | 19.04 | 19.23 | 18.96 | 19.18 | 10,310,755 | +0.45(+2.39%) |
Aug 13, 2018 | 18.78 | 18.92 | 18.56 | 18.73 | 8,023,555 | +0.10(+0.56%) |
Aug 10, 2018 | 18.83 | 18.90 | 18.58 | 18.63 | 26,758,320 | -0.67(-3.45%) |
Aug 09, 2018 | 19.32 | 19.42 | 19.28 | 19.29 | 10,267,377 | -0.11(-0.59%) |
Aug 08, 2018 | 19.83 | 19.84 | 19.36 | 19.41 | 22,599,478 | -0.83(-4.09%) |
Aug 07, 2018 | 20.31 | 20.36 | 20.20 | 20.24 | 5,060,283 | +0.16(+0.81%) |
Aug 06, 2018 | 20.15 | 20.17 | 20.03 | 20.07 | 5,883,723 | -0.10(-0.52%) |
Aug 03, 2018 | 20.21 | 20.30 | 20.16 | 20.18 | 4,388,981 | -0.01(-0.05%) |
Aug 02, 2018 | 20.39 | 20.39 | 20.11 | 20.19 | 9,966,035 | -0.37(-1.81%) |
Aug 01, 2018 | 20.58 | 20.71 | 20.47 | 20.56 | 5,773,467 | -0.20(-0.96%) |
Jul 31, 2018 | 20.69 | 20.87 | 20.67 | 20.76 | 9,660,424 | +0.24(+1.16%) |
Jul 30, 2018 | 20.60 | 20.64 | 20.49 | 20.52 | 5,934,501 | +0.16(+0.79%) |
Jul 27, 2018 | 20.45 | 20.53 | 20.24 | 20.36 | 4,918,631 | -0.01(-0.05%) |
Jul 26, 2018 | 20.45 | 20.51 | 20.36 | 20.37 | 6,348,684 | -0.10(-0.51%) |
Jul 25, 2018 | 20.23 | 20.50 | 20.22 | 20.47 | 9,631,726 | +0.46(+2.28%) |
Jul 24, 2018 | 20.30 | 20.44 | 19.96 | 20.02 | 8,159,146 | +0.00(+0.00%) |
Jul 23, 2018 | 20.15 | 20.19 | 19.97 | 20.02 | 6,687,887 | +0.00(+0.00%) |
Jul 20, 2018 | 19.91 | 20.03 | 19.88 | 20.02 | 5,980,867 | +0.12(+0.62%) |
Jul 19, 2018 | 20.25 | 20.27 | 19.86 | 19.89 | 13,166,471 | -0.63(-3.06%) |
Jul 18, 2018 | 20.48 | 20.59 | 20.37 | 20.52 | 6,411,487 | -0.20(-0.96%) |
Jul 17, 2018 | 20.48 | 20.77 | 20.45 | 20.72 | 7,033,914 | -0.03(-0.14%) |
Jul 16, 2018 | 20.80 | 20.81 | 20.61 | 20.75 | 5,288,087 | +0.02(+0.09%) |
Jul 13, 2018 | 20.78 | 20.93 | 20.55 | 20.73 | 7,960,993 | -0.01(-0.05%) |
Jul 12, 2018 | 20.58 | 20.76 | 20.51 | 20.74 | 10,155,555 | +0.26(+1.25%) |
Jul 11, 2018 | 20.87 | 21.04 | 20.45 | 20.48 | 16,124,810 | -0.76(-3.58%) |
Jul 10, 2018 | 21.10 | 21.25 | 21.02 | 21.24 | 6,327,481 | +0.11(+0.54%) |
Jul 09, 2018 | 21.14 | 20.82 | 21.13 | 10,566,697 | +0.38(+1.83%) | |
Jul 06, 2018 | 20.39 | 20.75 | 20.38 | 20.75 | 12,975,537 | +0.32(+1.58%) |
Jul 05, 2018 | 20.31 | 20.45 | 20.26 | 20.43 | 9,852,212 | +0.45(+2.24%) |
Jul 03, 2018 | 19.98 | 19.98 | 19.98 | 0 | -0.07(-0.33%) | |
Jul 02, 2018 | 20.12 | 20.15 | 19.95 | 20.05 | 8,320,894 | -0.16(-0.80%) |
Jun 29, 2018 | 20.22 | 19.94 | 20.21 | 12,969,739 | +0.37(+1.87%) | |
Jun 28, 2018 | 19.61 | 19.85 | 19.54 | 19.84 | 7,721,174 | +0.26(+1.31%) |
Jun 27, 2018 | 19.72 | 19.87 | 19.56 | 19.58 | 8,289,072 | -0.06(-0.29%) |
Jun 26, 2018 | 19.60 | 19.70 | 19.51 | 19.64 | 8,081,935 | -0.21(-1.05%) |
Jun 25, 2018 | 19.77 | 19.87 | 19.61 | 19.85 | 10,567,862 | -0.02(-0.10%) |
Jun 22, 2018 | 19.62 | 19.88 | 19.59 | 19.86 | 9,643,155 | +0.42(+2.15%) |
Jun 21, 2018 | 19.45 | 19.63 | 19.40 | 19.45 | 9,720,279 | -0.09(-0.44%) |
Jun 20, 2018 | 19.48 | 19.66 | 19.44 | 19.53 | 9,386,575 | +0.22(+1.13%) |
Jun 19, 2018 | 19.00 | 19.40 | 18.88 | 19.31 | 11,366,281 | +0.02(+0.10%) |
Jun 18, 2018 | 19.23 | 19.38 | 19.14 | 19.29 | 8,591,436 | -0.09(-0.44%) |
Jun 15, 2018 | 19.68 | 19.33 | 19.38 | 13,264,413 | -0.30(-1.55%) | |
Jun 14, 2018 | 19.87 | 19.96 | 19.67 | 19.68 | 4,979,762 | -0.14(-0.72%) |
Jun 13, 2018 | 19.90 | 20.05 | 19.75 | 19.83 | 5,548,875 | +0.05(+0.24%) |
Jun 12, 2018 | 19.83 | 19.92 | 19.72 | 19.78 | 5,216,008 | -0.05(-0.24%) |
Jun 11, 2018 | 19.89 | 19.97 | 19.83 | 19.83 | 3,591,314 | -0.17(-0.86%) |
Jun 08, 2018 | 20.06 | 20.08 | 19.78 | 20.00 | 7,211,632 | -0.17(-0.85%) |
Jun 07, 2018 | 20.45 | 20.47 | 20.11 | 20.17 | 5,824,243 | -0.29(-1.40%) |
Jun 06, 2018 | 20.48 | 20.25 | 20.45 | 6,096,694 | +0.09(+0.42%) | |
Jun 05, 2018 | 20.43 | 20.45 | 20.31 | 20.37 | 4,699,341 | -0.19(-0.93%) |
Jun 04, 2018 | 20.45 | 20.60 | 20.44 | 20.56 | 4,770,534 | +0.20(+0.98%) |
Jun 01, 2018 | 20.26 | 20.39 | 20.23 | 20.36 | 6,014,191 | +0.28(+1.37%) |
May 31, 2018 | 20.33 | 20.33 | 20.03 | 20.08 | 11,554,424 | -0.30(-1.49%) |
May 30, 2018 | 20.13 | 20.41 | 20.04 | 20.39 | 10,595,755 | +0.54(+2.73%) |
May 29, 2018 | 20.09 | 20.13 | 19.77 | 19.85 | 8,480,359 | -0.39(-1.93%) |
May 25, 2018 | 20.24 | 20.24 | 20.24 | 0 | -0.16(-0.79%) | |
May 24, 2018 | 20.34 | 20.51 | 20.25 | 20.40 | 5,267,296 | -0.04(-0.19%) |
May 23, 2018 | 20.41 | 20.46 | 20.28 | 20.44 | 7,445,209 | -0.08(-0.37%) |
May 22, 2018 | 20.65 | 20.73 | 20.47 | 20.51 | 5,994,518 | -0.07(-0.32%) |
May 21, 2018 | 20.57 | 20.64 | 20.47 | 20.58 | 5,355,689 | +0.27(+1.31%) |
May 18, 2018 | 20.28 | 20.37 | 20.23 | 20.31 | 5,810,443 | -0.01(-0.05%) |
May 17, 2018 | 20.51 | 20.63 | 20.25 | 20.32 | 6,593,053 | -0.30(-1.48%) |
May 16, 2018 | 20.45 | 20.65 | 20.38 | 20.63 | 5,979,769 | +0.38(+1.88%) |
May 15, 2018 | 20.38 | 20.39 | 20.17 | 20.25 | 6,424,044 | -0.29(-1.39%) |
May 14, 2018 | 20.65 | 20.78 | 20.48 | 20.53 | 7,819,225 | +0.08(+0.37%) |
May 11, 2018 | 20.67 | 20.73 | 20.39 | 20.45 | 7,260,861 | -0.16(-0.78%) |
May 10, 2018 | 20.33 | 20.63 | 20.31 | 20.62 | 10,125,856 | +0.52(+2.60%) |
May 09, 2018 | 20.08 | 20.11 | 19.88 | 20.09 | 4,641,883 | +0.04(+0.19%) |
May 08, 2018 | 19.88 | 20.08 | 19.68 | 20.06 | 10,711,387 | +0.19(+0.96%) |
May 07, 2018 | 20.00 | 20.17 | 19.84 | 19.86 | 8,124,467 | -0.25(-1.23%) |
May 04, 2018 | 19.80 | 20.19 | 19.80 | 20.11 | 6,328,126 | +0.17(+0.86%) |
May 03, 2018 | 19.94 | 20.01 | 19.62 | 19.94 | 10,081,150 | +0.26(+1.31%) |
May 02, 2018 | 19.97 | 19.99 | 19.68 | 19.68 | 9,401,129 | -0.18(-0.91%) |
May 01, 2018 | 19.92 | 19.96 | 19.60 | 19.86 | 8,132,349 | -0.13(-0.67%) |
Apr 30, 2018 | 20.24 | 20.25 | 19.93 | 20.00 | 13,568,979 | -0.26(-1.27%) |
Apr 27, 2018 | 20.21 | 20.36 | 20.15 | 20.25 | 9,200,214 | +0.05(+0.24%) |
Apr 26, 2018 | 19.92 | 20.24 | 19.86 | 20.21 | 7,637,248 | +0.30(+1.53%) |
Apr 25, 2018 | 19.93 | 19.96 | 19.77 | 19.90 | 7,451,387 | -0.05(-0.24%) |
Apr 24, 2018 | 20.27 | 20.30 | 19.89 | 19.95 | 8,175,972 | -0.08(-0.38%) |
Apr 23, 2018 | 20.13 | 20.16 | 19.93 | 20.03 | 6,378,095 | +0.05(+0.24%) |
Apr 20, 2018 | 20.19 | 20.21 | 19.89 | 19.98 | 12,625,085 | -0.33(-1.64%) |
Apr 19, 2018 | 20.37 | 20.43 | 20.09 | 20.31 | 11,609,493 | -0.15(-0.74%) |
Apr 18, 2018 | 20.20 | 20.56 | 20.17 | 20.46 | 19,156,936 | +0.77(+3.91%) |
Apr 17, 2018 | 19.67 | 19.76 | 19.44 | 19.69 | 12,486,741 | -0.04(-0.19%) |
Apr 16, 2018 | 19.11 | 19.79 | 19.08 | 19.73 | 22,492,442 | +0.34(+1.77%) |
Apr 13, 2018 | 19.60 | 19.62 | 19.30 | 19.39 | 10,858,158 | -0.24(-1.21%) |
Apr 12, 2018 | 19.71 | 19.83 | 19.54 | 19.63 | 14,398,796 | +0.09(+0.44%) |
Apr 11, 2018 | 18.77 | 19.70 | 18.77 | 19.54 | 34,598,404 | +0.17(+0.88%) |
Apr 10, 2018 | 18.96 | 19.37 | 18.95 | 19.37 | 27,543,350 | +0.37(+1.95%) |
Apr 09, 2018 | 19.35 | 19.46 | 19.00 | 19.00 | 40,550,592 | -2.28(-10.73%) |
Apr 06, 2018 | 21.69 | 21.78 | 21.22 | 21.28 | 13,118,473 | -0.46(-2.10%) |
Apr 05, 2018 | 21.71 | 21.80 | 21.62 | 21.74 | 4,709,415 | +0.03(+0.13%) |
Apr 04, 2018 | 21.25 | 21.72 | 21.25 | 21.71 | 7,360,235 | +0.19(+0.88%) |
Apr 03, 2018 | 21.37 | 21.52 | 21.32 | 21.52 | 6,401,694 | +0.13(+0.62%) |
Apr 02, 2018 | 21.47 | 21.55 | 21.24 | 21.39 | 6,389,767 | -0.25(-1.14%) |
Mar 29, 2018 | 21.63 | 21.63 | 21.63 | 0 | +0.56(+2.66%) | |
Mar 28, 2018 | 21.09 | 21.23 | 20.98 | 21.07 | 8,422,918 | -0.12(-0.58%) |
Mar 27, 2018 | 21.47 | 21.54 | 21.16 | 21.20 | 8,932,359 | -0.19(-0.89%) |
Mar 26, 2018 | 21.52 | 21.54 | 21.15 | 21.39 | 6,688,829 | -0.02(-0.09%) |
Mar 23, 2018 | 21.71 | 21.76 | 21.40 | 21.41 | 8,351,464 | -0.11(-0.53%) |
Mar 22, 2018 | 21.79 | 21.83 | 21.51 | 21.52 | 12,517,878 | -0.64(-2.88%) |
Mar 21, 2018 | 21.79 | 22.18 | 21.76 | 22.16 | 11,798,850 | +0.53(+2.46%) |
Mar 20, 2018 | 21.54 | 21.71 | 21.46 | 21.62 | 5,734,698 | +0.20(+0.93%) |
Mar 19, 2018 | 21.55 | 21.62 | 21.37 | 21.43 | 7,531,299 | -0.28(-1.27%) |
Mar 16, 2018 | 21.55 | 21.77 | 21.51 | 21.70 | 11,422,672 | +0.26(+1.20%) |
Mar 15, 2018 | 21.63 | 21.66 | 21.40 | 21.44 | 8,965,619 | -0.21(-0.97%) |
Mar 14, 2018 | 21.82 | 21.85 | 21.59 | 21.65 | 9,554,121 | -0.17(-0.78%) |
Mar 13, 2018 | 22.20 | 22.21 | 21.78 | 21.82 | 10,417,852 | -0.39(-1.76%) |
Mar 12, 2018 | 22.25 | 22.26 | 22.09 | 22.21 | 6,194,699 | -0.12(-0.55%) |
Mar 09, 2018 | 22.14 | 22.35 | 22.09 | 22.34 | 7,366,208 | +0.39(+1.78%) |
Mar 08, 2018 | 21.95 | 22.03 | 21.81 | 21.95 | 3,859,080 | +0.06(+0.26%) |
Mar 07, 2018 | 22.02 | 21.76 | 21.89 | 6,118,692 | -0.12(-0.56%) | |
Mar 06, 2018 | 22.36 | 22.37 | 21.96 | 22.02 | 8,814,449 | -0.37(-1.66%) |
Mar 05, 2018 | 22.04 | 22.41 | 21.99 | 22.39 | 7,122,158 | +0.27(+1.20%) |
Mar 02, 2018 | 21.69 | 22.12 | 21.53 | 22.12 | 10,336,550 | +0.10(+0.43%) |
Mar 01, 2018 | 22.08 | 22.21 | 21.81 | 22.02 | 11,376,180 | -0.01(-0.04%) |
Feb 28, 2018 | 22.45 | 22.50 | 22.01 | 22.03 | 9,145,914 | -0.46(-2.03%) |
Feb 27, 2018 | 22.86 | 22.87 | 22.48 | 22.49 | 10,914,876 | -0.64(-2.76%) |
Feb 26, 2018 | 22.95 | 23.15 | 22.83 | 23.13 | 10,289,571 | +0.52(+2.31%) |
Feb 23, 2018 | 22.59 | 22.65 | 22.41 | 22.60 | 4,932,992 | +0.02(+0.08%) |
Feb 22, 2018 | 22.59 | 10,143,548 | +0.49(+2.20%) | |||
Feb 21, 2018 | 22.21 | 22.44 | 22.07 | 22.10 | 11,868,486 | +0.13(+0.61%) |
Feb 20, 2018 | 21.92 | 22.02 | 21.87 | 21.97 | 8,615,010 | +0.10(+0.43%) |
Feb 16, 2018 | 21.87 | 21.87 | 21.87 | 0 | -0.36(-1.63%) | |
Feb 15, 2018 | 22.04 | 22.24 | 21.96 | 22.23 | 10,908,153 | +0.29(+1.30%) |
Feb 14, 2018 | 21.28 | 21.99 | 21.26 | 21.95 | 14,163,615 | +0.58(+2.72%) |
Feb 13, 2018 | 21.23 | 21.40 | 21.14 | 21.37 | 9,750,017 | +0.27(+1.26%) |
Feb 12, 2018 | 20.88 | 21.24 | 20.87 | 21.10 | 12,165,064 | +0.49(+2.35%) |
Feb 09, 2018 | 20.64 | 20.83 | 19.89 | 20.62 | 19,817,862 | +0.13(+0.65%) |
Feb 08, 2018 | 21.23 | 21.24 | 20.48 | 20.48 | 18,676,084 | -0.58(-2.75%) |
Feb 07, 2018 | 21.58 | 21.69 | 21.02 | 21.06 | 13,660,575 | -0.67(-3.06%) |
Feb 06, 2018 | 21.24 | 21.79 | 21.22 | 21.73 | 20,202,712 | +0.30(+1.42%) |
Feb 05, 2018 | 21.78 | 21.99 | 21.31 | 21.43 | 17,910,856 | -0.44(-2.00%) |
Feb 02, 2018 | 22.21 | 22.22 | 21.85 | 21.86 | 11,232,825 | -0.53(-2.38%) |
Feb 01, 2018 | 22.33 | 22.48 | 22.30 | 22.40 | 8,307,759 | +0.05(+0.21%) |
Jan 31, 2018 | 22.30 | 22.36 | 22.11 | 22.35 | 6,922,132 | +0.22(+0.99%) |
Jan 30, 2018 | 22.38 | 22.41 | 22.10 | 22.13 | 6,782,226 | -0.07(-0.30%) |
Jan 29, 2018 | 22.29 | 22.34 | 22.19 | 22.20 | 9,133,056 | -0.27(-1.19%) |
Jan 26, 2018 | 22.47 | 22.54 | 22.36 | 22.46 | 6,576,223 | -0.18(-0.80%) |
Jan 25, 2018 | 22.83 | 22.88 | 22.61 | 22.64 | 8,641,111 | +0.02(+0.08%) |
Jan 24, 2018 | 22.44 | 22.65 | 22.38 | 22.62 | 9,120,939 | +0.19(+0.85%) |
Jan 23, 2018 | 22.28 | 22.46 | 22.20 | 22.43 | 5,204,788 | +0.04(+0.17%) |
Jan 22, 2018 | 22.30 | 22.41 | 22.28 | 22.40 | 6,798,785 | +0.23(+1.03%) |
Jan 19, 2018 | 22.14 | 22.25 | 22.10 | 22.17 | 7,070,674 | -0.17(-0.77%) |
Jan 18, 2018 | 22.22 | 22.42 | 22.21 | 22.34 | 9,487,215 | +0.29(+1.34%) |
Jan 17, 2018 | 21.92 | 22.13 | 21.87 | 22.04 | 8,188,733 | +0.37(+1.71%) |
Jan 16, 2018 | 21.91 | 22.00 | 21.64 | 21.67 | 11,741,445 | -0.50(-2.27%) |
Jan 12, 2018 | 22.18 | 22.18 | 22.18 | 0 | +0.16(+0.73%) | |
Jan 11, 2018 | 21.79 | 22.02 | 21.76 | 22.02 | 7,035,910 | +0.29(+1.31%) |
Jan 10, 2018 | 21.64 | 21.74 | 21.61 | 21.73 | 4,913,885 | +0.09(+0.40%) |
Jan 09, 2018 | 21.66 | 21.70 | 21.46 | 21.64 | 6,723,473 | -0.07(-0.31%) |
Jan 08, 2018 | 21.57 | 21.74 | 21.56 | 21.71 | 5,750,013 | +0.15(+0.71%) |
Jan 05, 2018 | 21.42 | 21.58 | 21.41 | 21.56 | 6,883,186 | +0.03(+0.13%) |
Jan 04, 2018 | 21.26 | 21.54 | 21.26 | 21.53 | 13,053,386 | +0.51(+2.44%) |
Jan 03, 2018 | 20.69 | 21.07 | 20.66 | 21.02 | 15,261,877 | +0.47(+2.27%) |
Jan 02, 2018 | 20.50 | 20.56 | 20.34 | 20.55 | 7,239,775 | +0.37(+1.84%) |
Dec 29, 2017 | 20.18 | 20.18 | 20.18 | 0 | +0.02(+0.09%) | |
Dec 28, 2017 | 20.12 | 20.20 | 20.10 | 20.16 | 6,599,912 | -0.01(-0.05%) |
Dec 27, 2017 | 20.25 | 20.26 | 20.10 | 20.17 | 8,697,940 | -0.10(-0.52%) |
Dec 26, 2017 | 20.16 | 20.32 | 20.12 | 20.27 | 4,401,102 | +0.19(+0.95%) |
Dec 22, 2017 | 19.92 | 20.12 | 19.89 | 20.08 | 5,449,774 | +0.28(+1.39%) |
Dec 21, 2017 | 19.72 | 19.85 | 19.71 | 19.81 | 2,909,189 | +0.04(+0.19%) |
Dec 20, 2017 | 19.76 | 19.87 | 19.71 | 19.77 | 4,079,597 | -0.02(-0.10%) |
Dec 19, 2017 | 19.93 | 19.93 | 19.75 | 19.79 | 7,172,518 | -0.28(-1.38%) |
Dec 18, 2017 | 20.04 | 20.11 | 19.98 | 20.06 | 7,383,458 | +0.07(+0.35%) |
Dec 15, 2017 | 20.09 | 20.11 | 19.96 | 20.00 | 7,562,865 | -0.07(-0.36%) |
Dec 14, 2017 | 20.07 | 20.18 | 20.01 | 20.07 | 7,379,073 | -0.08(-0.41%) |
Dec 13, 2017 | 20.00 | 20.23 | 19.97 | 20.15 | 8,075,511 | +0.16(+0.82%) |
Dec 12, 2017 | 20.13 | 20.15 | 19.98 | 19.99 | 5,523,588 | -0.08(-0.41%) |
Dec 11, 2017 | 19.80 | 20.10 | 19.80 | 20.07 | 7,084,992 | +0.40(+2.04%) |
Dec 08, 2017 | 19.68 | 19.69 | 19.52 | 19.67 | 5,178,707 | +0.05(+0.28%) |
Dec 07, 2017 | 19.56 | 19.64 | 19.53 | 19.61 | 4,086,976 | -0.01(-0.05%) |
Dec 06, 2017 | 19.78 | 19.79 | 19.59 | 19.62 | 6,347,452 | -0.17(-0.87%) |
Dec 05, 2017 | 19.79 | 19.88 | 19.75 | 19.79 | 4,958,800 | -0.01(-0.05%) |
Dec 04, 2017 | 19.86 | 19.88 | 19.73 | 19.80 | 8,951,693 | +0.24(+1.21%) |