Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.33 | 20.55 | 20.16 | 20.28 | 4,266,105 | -0.08(-0.38%) |
Feb 27, 2019 | 20.23 | 20.38 | 19.98 | 20.36 | 1,991,553 | -0.01(-0.03%) |
Feb 26, 2019 | 20.37 | 20.43 | 20.23 | 20.36 | 2,052,377 | +0.04(+0.18%) |
Feb 25, 2019 | 20.50 | 20.60 | 20.28 | 20.33 | 1,956,113 | -0.14(-0.70%) |
Feb 22, 2019 | 20.53 | 20.63 | 20.33 | 20.47 | 3,316,611 | -0.04(-0.21%) |
Feb 21, 2019 | 20.35 | 20.55 | 20.24 | 20.51 | 2,480,172 | +0.09(+0.42%) |
Feb 20, 2019 | 20.50 | 20.53 | 20.13 | 20.43 | 2,099,938 | -0.11(-0.52%) |
Feb 19, 2019 | 20.24 | 20.55 | 20.22 | 20.53 | 2,871,865 | +0.25(+1.23%) |
Feb 15, 2019 | 20.12 | 20.30 | 19.91 | 20.28 | 2,648,512 | +0.18(+0.92%) |
Feb 14, 2019 | 20.09 | 20.23 | 20.00 | 20.10 | 1,940,093 | +0.06(+0.28%) |
Feb 13, 2019 | 19.91 | 20.05 | 19.82 | 20.04 | 2,238,542 | +0.12(+0.61%) |
Feb 12, 2019 | 20.26 | 20.26 | 19.86 | 19.92 | 2,359,236 | -0.33(-1.65%) |
Feb 11, 2019 | 20.22 | 20.37 | 20.14 | 20.26 | 1,642,954 | +0.03(+0.14%) |
Feb 08, 2019 | 20.20 | 20.32 | 20.12 | 20.23 | 1,363,035 | -0.01(-0.04%) |
Feb 07, 2019 | 20.13 | 20.35 | 20.02 | 20.23 | 2,475,227 | +0.14(+0.67%) |
Feb 06, 2019 | 20.16 | 20.23 | 20.07 | 20.10 | 1,602,397 | -0.07(-0.35%) |
Feb 05, 2019 | 20.24 | 20.24 | 19.99 | 20.17 | 3,515,913 | -0.07(-0.35%) |
Feb 04, 2019 | 20.01 | 20.25 | 19.91 | 20.24 | 1,393,065 | +0.14(+0.71%) |
Feb 01, 2019 | 20.24 | 20.28 | 19.67 | 20.10 | 2,618,725 | -0.13(-0.63%) |
Jan 31, 2019 | 19.96 | 20.24 | 19.76 | 20.23 | 2,787,575 | +0.19(+0.96%) |
Jan 30, 2019 | 19.90 | 20.08 | 19.82 | 20.03 | 2,155,572 | +0.11(+0.54%) |
Jan 29, 2019 | 19.59 | 19.93 | 19.55 | 19.93 | 1,635,136 | +0.35(+1.78%) |
Jan 28, 2019 | 19.54 | 19.71 | 19.39 | 19.58 | 2,983,371 | +0.01(+0.07%) |
Jan 25, 2019 | 19.39 | 19.57 | 19.35 | 19.57 | 1,035,800 | +0.21(+1.10%) |
Jan 24, 2019 | 19.33 | 19.42 | 19.15 | 19.35 | 1,029,411 | +0.09(+0.44%) |
Jan 23, 2019 | 19.14 | 19.28 | 19.05 | 19.27 | 1,387,415 | +0.13(+0.67%) |
Jan 22, 2019 | 19.12 | 19.20 | 18.87 | 19.14 | 1,372,214 | +0.01(+0.07%) |
Jan 18, 2019 | 19.10 | 19.16 | 18.92 | 19.12 | 1,063,479 | +0.04(+0.19%) |
Jan 17, 2019 | 18.85 | 19.10 | 18.85 | 19.09 | 1,056,100 | +0.22(+1.17%) |
Jan 16, 2019 | 18.71 | 18.89 | 18.67 | 18.87 | 1,901,124 | +0.16(+0.84%) |
Jan 15, 2019 | 18.60 | 18.84 | 18.53 | 18.71 | 1,529,783 | +0.14(+0.73%) |
Jan 14, 2019 | 18.78 | 18.82 | 18.54 | 18.58 | 1,539,406 | -0.20(-1.06%) |
Jan 11, 2019 | 18.67 | 18.83 | 18.57 | 18.78 | 1,183,751 | +0.14(+0.73%) |
Jan 10, 2019 | 18.33 | 18.73 | 18.28 | 18.64 | 1,315,546 | +0.28(+1.55%) |
Jan 09, 2019 | 18.47 | 18.60 | 18.10 | 18.36 | 1,574,149 | -0.26(-1.41%) |
Jan 08, 2019 | 18.38 | 18.63 | 18.33 | 18.62 | 1,326,130 | +0.32(+1.75%) |
Jan 07, 2019 | 17.99 | 18.42 | 17.99 | 18.30 | 2,030,440 | +0.33(+1.86%) |
Jan 04, 2019 | 18.17 | 18.19 | 17.84 | 17.96 | 2,332,657 | +0.09(+0.52%) |
Jan 03, 2019 | 17.57 | 18.13 | 17.57 | 17.87 | 2,451,500 | +0.27(+1.54%) |
Jan 02, 2019 | 17.90 | 17.90 | 17.45 | 17.60 | 3,161,182 | -0.41(-2.29%) |
Dec 31, 2018 | 17.89 | 18.01 | 17.63 | 18.01 | 2,492,411 | +0.16(+0.92%) |
Dec 28, 2018 | 17.93 | 18.02 | 17.60 | 17.85 | 2,397,904 | +0.08(+0.43%) |
Dec 27, 2018 | 17.58 | 17.78 | 17.22 | 17.77 | 4,600,572 | +0.12(+0.68%) |
Dec 26, 2018 | 17.24 | 17.67 | 17.02 | 17.65 | 3,059,597 | +0.44(+2.57%) |
Dec 24, 2018 | 17.97 | 18.11 | 17.21 | 17.21 | 2,316,968 | -0.84(-4.64%) |
Dec 21, 2018 | 18.45 | 18.79 | 18.01 | 18.05 | 4,023,011 | -0.46(-2.47%) |
Dec 20, 2018 | 18.66 | 18.78 | 18.42 | 18.50 | 2,477,371 | -0.14(-0.75%) |
Dec 19, 2018 | 18.68 | 18.81 | 18.52 | 18.64 | 3,126,233 | +0.01(+0.08%) |
Dec 18, 2018 | 18.60 | 18.86 | 18.53 | 18.63 | 3,370,352 | +0.11(+0.61%) |
Dec 17, 2018 | 19.26 | 19.34 | 18.47 | 18.52 | 2,502,474 | -0.67(-3.52%) |
Dec 14, 2018 | 19.23 | 19.34 | 19.14 | 19.19 | 1,380,594 | -0.11(-0.58%) |
Dec 13, 2018 | 19.09 | 19.34 | 19.08 | 19.31 | 3,026,350 | +0.03(+0.15%) |
Dec 12, 2018 | 19.75 | 19.81 | 19.24 | 19.28 | 1,563,944 | -0.36(-1.83%) |
Dec 11, 2018 | 19.88 | 19.90 | 19.64 | 19.64 | 2,154,670 | -0.23(-1.17%) |
Dec 10, 2018 | 20.14 | 20.14 | 19.73 | 19.87 | 1,765,499 | -0.27(-1.36%) |
Dec 07, 2018 | 20.35 | 20.42 | 20.05 | 20.14 | 2,056,667 | -0.31(-1.51%) |
Dec 06, 2018 | 19.58 | 20.48 | 19.48 | 20.45 | 3,264,608 | +0.81(+4.12%) |
Dec 04, 2018 | 19.83 | 19.94 | 19.61 | 19.64 | 2,349,826 | -0.16(-0.82%) |
Dec 03, 2018 | 19.83 | 19.83 | 19.61 | 19.80 | 1,891,717 | +0.04(+0.18%) |
Nov 30, 2018 | 19.64 | 19.78 | 19.54 | 19.77 | 2,219,249 | +0.15(+0.75%) |
Nov 29, 2018 | 19.68 | 19.69 | 19.42 | 19.62 | 1,913,017 | -0.02(-0.11%) |
Nov 28, 2018 | 19.39 | 19.71 | 19.31 | 19.64 | 2,042,114 | +0.20(+1.01%) |
Nov 27, 2018 | 19.29 | 19.50 | 19.16 | 19.45 | 1,854,786 | +0.17(+0.88%) |
Nov 26, 2018 | 19.41 | 19.41 | 19.07 | 19.28 | 2,670,862 | -0.04(-0.18%) |
Nov 23, 2018 | 19.22 | 19.41 | 19.02 | 19.31 | 1,077,620 | +0.11(+0.55%) |
Nov 21, 2018 | 19.21 | 19.21 | 19.21 | 0 | +0.10(+0.51%) | |
Nov 20, 2018 | 18.81 | 19.19 | 18.81 | 19.11 | 3,787,217 | +0.21(+1.12%) |
Nov 19, 2018 | 18.95 | 19.07 | 18.83 | 18.90 | 2,522,392 | -0.01(-0.07%) |
Nov 16, 2018 | 18.40 | 18.93 | 18.33 | 18.91 | 3,216,929 | +0.50(+2.71%) |
Nov 15, 2018 | 18.50 | 18.50 | 18.13 | 18.41 | 2,925,278 | -0.12(-0.64%) |
Nov 14, 2018 | 18.60 | 18.67 | 18.45 | 18.53 | 2,834,802 | +0.00(+0.00%) |
Nov 13, 2018 | 18.53 | 18.72 | 18.38 | 18.53 | 3,183,134 | +0.06(+0.34%) |
Nov 12, 2018 | 18.55 | 18.76 | 18.44 | 18.47 | 1,518,956 | -0.04(-0.23%) |
Nov 09, 2018 | 18.47 | 18.66 | 18.45 | 18.51 | 1,964,210 | +0.06(+0.30%) |
Nov 08, 2018 | 18.34 | 18.48 | 18.23 | 18.45 | 1,678,081 | +0.11(+0.61%) |
Nov 07, 2018 | 18.32 | 18.52 | 18.24 | 18.34 | 2,035,633 | +0.11(+0.58%) |
Nov 06, 2018 | 18.05 | 18.29 | 17.98 | 18.24 | 3,078,639 | +0.17(+0.93%) |
Nov 05, 2018 | 17.88 | 18.21 | 17.88 | 18.07 | 3,575,282 | +0.25(+1.38%) |
Nov 02, 2018 | 18.38 | 18.43 | 17.56 | 17.82 | 2,933,158 | -0.56(-3.02%) |
Nov 01, 2018 | 18.52 | 18.54 | 18.27 | 18.38 | 2,737,944 | -0.08(-0.46%) |
Oct 31, 2018 | 18.78 | 18.78 | 18.31 | 18.46 | 2,874,769 | -0.34(-1.83%) |
Oct 30, 2018 | 18.55 | 18.88 | 18.49 | 18.81 | 2,310,424 | +0.24(+1.29%) |
Oct 29, 2018 | 18.48 | 18.84 | 18.48 | 18.57 | 2,627,914 | +0.11(+0.57%) |
Oct 26, 2018 | 18.93 | 18.97 | 18.35 | 18.46 | 2,385,529 | -0.32(-1.68%) |
Oct 25, 2018 | 18.67 | 18.98 | 18.50 | 18.78 | 2,561,798 | +0.06(+0.34%) |
Oct 24, 2018 | 18.38 | 18.85 | 18.29 | 18.71 | 2,668,693 | +0.38(+2.07%) |
Oct 23, 2018 | 18.06 | 18.44 | 18.02 | 18.34 | 1,500,374 | +0.27(+1.48%) |
Oct 22, 2018 | 18.31 | 18.44 | 18.03 | 18.07 | 1,381,003 | -0.16(-0.89%) |
Oct 19, 2018 | 18.15 | 18.34 | 18.13 | 18.23 | 2,042,727 | +0.11(+0.58%) |
Oct 18, 2018 | 18.17 | 18.25 | 18.06 | 18.12 | 1,903,969 | -0.01(-0.04%) |
Oct 17, 2018 | 18.20 | 18.28 | 18.04 | 18.13 | 2,469,458 | -0.06(-0.35%) |
Oct 16, 2018 | 17.83 | 18.29 | 17.73 | 18.19 | 2,886,437 | +0.44(+2.50%) |
Oct 15, 2018 | 17.55 | 17.92 | 17.55 | 17.75 | 2,785,841 | +0.17(+0.96%) |
Oct 12, 2018 | 17.84 | 17.86 | 17.51 | 17.58 | 2,835,865 | -0.14(-0.79%) |
Oct 11, 2018 | 18.57 | 18.57 | 17.71 | 17.72 | 3,091,528 | -0.79(-4.29%) |
Oct 10, 2018 | 18.78 | 18.97 | 18.52 | 18.52 | 2,860,754 | -0.31(-1.64%) |
Oct 09, 2018 | 18.54 | 18.88 | 18.48 | 18.83 | 2,070,771 | +0.28(+1.52%) |
Oct 08, 2018 | 18.07 | 18.72 | 18.07 | 18.55 | 2,496,872 | +0.47(+2.61%) |
Oct 05, 2018 | 18.02 | 18.30 | 18.01 | 18.07 | 2,328,774 | +0.05(+0.27%) |
Oct 04, 2018 | 17.99 | 18.10 | 17.76 | 18.03 | 2,474,324 | -0.06(-0.35%) |
Oct 03, 2018 | 18.28 | 18.37 | 17.93 | 18.09 | 2,177,683 | -0.19(-1.04%) |
Oct 02, 2018 | 18.34 | 18.43 | 18.25 | 18.28 | 1,613,305 | -0.03(-0.15%) |
Oct 01, 2018 | 18.53 | 18.55 | 18.31 | 18.31 | 1,527,887 | -0.23(-1.21%) |
Sep 28, 2018 | 18.11 | 18.55 | 18.11 | 18.53 | 3,540,862 | +0.44(+2.42%) |
Sep 27, 2018 | 18.05 | 18.25 | 18.00 | 18.09 | 1,883,626 | +0.06(+0.35%) |
Sep 26, 2018 | 18.25 | 18.32 | 18.02 | 18.03 | 2,658,740 | -0.25(-1.37%) |
Sep 25, 2018 | 18.32 | 18.42 | 18.24 | 18.28 | 1,872,099 | -0.01(-0.08%) |
Sep 24, 2018 | 18.55 | 18.59 | 18.17 | 18.30 | 3,019,691 | -0.30(-1.61%) |
Sep 21, 2018 | 18.63 | 18.75 | 18.54 | 18.59 | 2,191,955 | -0.06(-0.30%) |
Sep 20, 2018 | 18.57 | 18.69 | 18.43 | 18.65 | 3,191,972 | +0.05(+0.26%) |
Sep 19, 2018 | 18.98 | 19.01 | 18.59 | 18.60 | 2,199,778 | -0.36(-1.91%) |
Sep 18, 2018 | 19.09 | 19.19 | 18.90 | 18.96 | 1,786,925 | -0.14(-0.73%) |
Sep 17, 2018 | 19.00 | 19.17 | 18.93 | 19.10 | 2,409,211 | +0.10(+0.51%) |
Sep 14, 2018 | 19.18 | 19.19 | 18.88 | 19.00 | 1,871,890 | -0.24(-1.23%) |
Sep 13, 2018 | 19.23 | 19.33 | 19.16 | 19.24 | 1,519,967 | +0.09(+0.47%) |
Sep 12, 2018 | 19.24 | 19.29 | 19.08 | 19.15 | 1,622,196 | -0.06(-0.29%) |
Sep 11, 2018 | 19.19 | 19.32 | 19.11 | 19.21 | 1,888,424 | -0.08(-0.43%) |
Sep 10, 2018 | 19.29 | 19.44 | 19.22 | 19.29 | 1,537,720 | +0.10(+0.51%) |
Sep 07, 2018 | 19.57 | 19.58 | 19.14 | 19.19 | 1,646,377 | -0.47(-2.40%) |
Sep 06, 2018 | 19.66 | 19.75 | 19.61 | 19.66 | 1,285,483 | +0.06(+0.28%) |
Sep 05, 2018 | 19.46 | 19.69 | 19.30 | 19.61 | 2,469,003 | +0.10(+0.50%) |
Sep 04, 2018 | 19.78 | 19.97 | 19.49 | 19.51 | 2,325,756 | -0.34(-1.72%) |
Aug 31, 2018 | 19.85 | 19.85 | 19.85 | 0 | -0.07(-0.35%) | |
Aug 30, 2018 | 20.04 | 20.05 | 19.84 | 19.92 | 2,173,715 | -0.06(-0.31%) |
Aug 29, 2018 | 19.97 | 20.09 | 19.94 | 19.98 | 2,116,389 | +0.08(+0.42%) |
Aug 28, 2018 | 19.75 | 19.91 | 19.68 | 19.90 | 2,505,155 | +0.15(+0.77%) |
Aug 27, 2018 | 19.91 | 19.96 | 19.69 | 19.75 | 1,761,363 | -0.13(-0.63%) |
Aug 24, 2018 | 19.94 | 19.94 | 19.82 | 19.87 | 1,511,961 | -0.10(-0.52%) |
Aug 23, 2018 | 20.12 | 20.17 | 19.92 | 19.98 | 2,014,945 | -0.10(-0.48%) |
Aug 22, 2018 | 20.00 | 20.08 | 19.90 | 20.07 | 1,839,724 | +0.07(+0.35%) |
Aug 21, 2018 | 20.00 | 20.05 | 19.86 | 20.00 | 1,499,478 | -0.04(-0.21%) |
Aug 20, 2018 | 20.14 | 20.30 | 19.99 | 20.05 | 1,415,419 | -0.04(-0.21%) |
Aug 17, 2018 | 19.80 | 20.14 | 19.80 | 20.09 | 2,736,238 | +0.28(+1.40%) |
Aug 16, 2018 | 19.84 | 19.94 | 19.51 | 19.81 | 3,080,304 | -0.31(-1.55%) |
Aug 15, 2018 | 19.70 | 20.15 | 19.64 | 20.12 | 4,509,984 | +0.49(+2.51%) |
Aug 14, 2018 | 19.44 | 19.78 | 19.41 | 19.63 | 1,632,332 | +0.22(+1.15%) |
Aug 13, 2018 | 19.52 | 19.53 | 19.36 | 19.41 | 1,866,364 | -0.02(-0.11%) |
Aug 10, 2018 | 19.66 | 19.74 | 19.42 | 19.43 | 1,223,125 | -0.27(-1.38%) |
Aug 09, 2018 | 19.65 | 19.75 | 19.59 | 19.70 | 1,683,662 | +0.08(+0.39%) |
Aug 08, 2018 | 19.85 | 19.91 | 19.62 | 19.62 | 1,418,038 | -0.21(-1.05%) |
Aug 07, 2018 | 19.67 | 19.86 | 19.55 | 19.83 | 3,051,774 | +0.16(+0.81%) |
Aug 06, 2018 | 19.80 | 19.94 | 19.62 | 19.67 | 2,337,323 | +0.05(+0.25%) |
Aug 03, 2018 | 19.26 | 19.72 | 19.22 | 19.62 | 2,196,704 | +0.36(+1.88%) |
Aug 02, 2018 | 19.04 | 19.32 | 18.97 | 19.26 | 1,424,533 | +0.11(+0.58%) |
Aug 01, 2018 | 18.82 | 19.17 | 18.67 | 19.15 | 1,429,474 | +0.17(+0.88%) |
Jul 31, 2018 | 18.78 | 19.19 | 18.75 | 18.98 | 1,809,463 | +0.31(+1.67%) |
Jul 30, 2018 | 18.68 | 18.74 | 18.50 | 18.67 | 1,137,793 | -0.03(-0.15%) |
Jul 27, 2018 | 19.02 | 19.03 | 18.42 | 18.70 | 1,808,280 | -0.25(-1.32%) |
Jul 26, 2018 | 19.05 | 19.23 | 18.93 | 18.95 | 4,185,464 | -0.08(-0.44%) |
Jul 25, 2018 | 18.87 | 19.15 | 18.84 | 19.03 | 2,179,544 | +0.17(+0.92%) |
Jul 24, 2018 | 18.79 | 18.93 | 18.71 | 18.86 | 3,048,581 | +0.03(+0.15%) |
Jul 23, 2018 | 18.71 | 18.84 | 18.55 | 18.83 | 1,823,623 | +0.11(+0.59%) |
Jul 20, 2018 | 18.63 | 18.74 | 18.50 | 18.72 | 4,065,146 | +0.03(+0.19%) |
Jul 19, 2018 | 18.34 | 18.71 | 18.25 | 18.68 | 1,695,903 | +0.32(+1.74%) |
Jul 18, 2018 | 18.46 | 18.56 | 18.27 | 18.37 | 1,563,750 | -0.13(-0.68%) |
Jul 17, 2018 | 18.60 | 18.68 | 18.46 | 18.49 | 1,793,591 | -0.10(-0.52%) |
Jul 16, 2018 | 18.49 | 18.61 | 18.34 | 18.59 | 1,268,903 | +0.08(+0.45%) |
Jul 13, 2018 | 18.58 | 18.68 | 18.44 | 18.50 | 972,205 | -0.03(-0.15%) |
Jul 12, 2018 | 18.57 | 18.62 | 18.44 | 18.53 | 899,582 | -0.03(-0.19%) |
Jul 11, 2018 | 18.55 | 18.68 | 18.50 | 18.57 | 963,844 | +0.00(+0.00%) |
Jul 10, 2018 | 18.41 | 18.71 | 18.41 | 18.57 | 2,161,475 | -0.09(-0.48%) |
Jul 09, 2018 | 19.03 | 19.07 | 18.55 | 18.66 | 1,739,796 | -0.35(-1.86%) |
Jul 06, 2018 | 18.95 | 19.12 | 18.94 | 19.01 | 1,335,501 | +0.09(+0.48%) |
Jul 05, 2018 | 18.76 | 18.93 | 18.55 | 18.92 | 1,503,127 | +0.18(+0.96%) |
Jul 03, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.41(+2.22%) | |
Jul 02, 2018 | 18.53 | 18.58 | 18.02 | 18.33 | 2,403,443 | -0.19(-1.00%) |
Jun 29, 2018 | 18.39 | 18.60 | 18.27 | 18.52 | 2,438,328 | +0.02(+0.11%) |
Jun 28, 2018 | 18.24 | 18.52 | 18.22 | 18.50 | 1,443,814 | +0.25(+1.35%) |
Jun 27, 2018 | 18.72 | 18.72 | 18.23 | 18.25 | 1,949,410 | -0.05(-0.26%) |
Jun 26, 2018 | 18.07 | 18.35 | 17.98 | 18.30 | 2,569,339 | +0.21(+1.18%) |
Jun 25, 2018 | 18.11 | 18.31 | 17.87 | 18.09 | 3,341,352 | -0.01(-0.04%) |
Jun 22, 2018 | 18.08 | 18.12 | 17.91 | 18.09 | 3,882,230 | +0.01(+0.04%) |
Jun 21, 2018 | 17.95 | 18.11 | 17.90 | 18.09 | 1,846,789 | +0.15(+0.84%) |
Jun 20, 2018 | 17.54 | 17.98 | 17.52 | 17.94 | 2,490,764 | +0.41(+2.31%) |
Jun 19, 2018 | 17.50 | 17.71 | 17.45 | 17.53 | 2,566,209 | +0.03(+0.20%) |
Jun 18, 2018 | 17.65 | 17.65 | 17.30 | 17.50 | 2,515,123 | +0.03(+0.16%) |
Jun 15, 2018 | 17.59 | 17.20 | 17.47 | 3,637,185 | +0.27(+1.56%) | |
Jun 14, 2018 | 16.91 | 17.28 | 16.88 | 17.20 | 2,817,321 | +0.32(+1.91%) |
Jun 13, 2018 | 17.34 | 17.37 | 16.85 | 16.88 | 4,250,286 | -0.47(-2.69%) |
Jun 12, 2018 | 17.03 | 17.46 | 17.01 | 17.34 | 3,511,672 | +0.30(+1.77%) |
Jun 11, 2018 | 17.16 | 17.21 | 17.01 | 17.04 | 4,078,799 | -0.10(-0.56%) |
Jun 08, 2018 | 17.41 | 17.49 | 17.10 | 17.14 | 4,874,379 | -0.21(-1.19%) |
Jun 07, 2018 | 17.69 | 17.72 | 16.90 | 17.34 | 10,351,346 | -0.33(-1.87%) |
Jun 06, 2018 | 17.67 | 2,790,157 | -0.03(-0.16%) | |||
Jun 05, 2018 | 17.85 | 17.85 | 17.66 | 17.70 | 3,218,413 | -0.03(-0.19%) |
Jun 04, 2018 | 17.76 | 17.76 | 17.63 | 17.74 | 3,274,989 | +0.01(+0.04%) |
Jun 01, 2018 | 17.56 | 17.82 | 17.51 | 17.73 | 3,224,314 | +0.10(+0.58%) |
May 31, 2018 | 17.51 | 17.67 | 17.42 | 17.63 | 4,205,116 | +0.04(+0.23%) |
May 30, 2018 | 17.20 | 17.61 | 17.11 | 17.59 | 2,888,371 | +0.33(+1.91%) |
May 29, 2018 | 17.02 | 17.30 | 16.93 | 17.26 | 1,971,335 | +0.23(+1.33%) |
May 25, 2018 | 17.03 | 17.03 | 17.03 | 0 | +0.06(+0.36%) | |
May 24, 2018 | 17.11 | 17.11 | 16.86 | 16.97 | 1,350,822 | -0.05(-0.32%) |
May 23, 2018 | 16.86 | 17.12 | 16.82 | 17.02 | 2,122,726 | +0.23(+1.35%) |
May 22, 2018 | 16.91 | 16.95 | 16.73 | 16.80 | 2,018,249 | -0.11(-0.65%) |
May 21, 2018 | 16.73 | 16.95 | 16.52 | 16.91 | 2,055,843 | +0.16(+0.94%) |
May 18, 2018 | 16.87 | 16.90 | 16.68 | 16.75 | 1,727,858 | -0.05(-0.33%) |
May 17, 2018 | 17.03 | 17.10 | 16.77 | 16.80 | 1,999,950 | -0.25(-1.45%) |
May 16, 2018 | 17.34 | 17.43 | 17.03 | 17.05 | 1,668,295 | -0.22(-1.27%) |
May 15, 2018 | 17.54 | 17.55 | 17.21 | 17.27 | 2,097,053 | -0.43(-2.41%) |
May 14, 2018 | 17.87 | 17.89 | 17.61 | 17.70 | 1,367,009 | -0.16(-0.92%) |
May 11, 2018 | 18.02 | 18.08 | 17.85 | 17.86 | 1,243,451 | -0.15(-0.84%) |
May 10, 2018 | 18.00 | 18.06 | 17.91 | 18.01 | 1,689,666 | +0.14(+0.77%) |
May 09, 2018 | 17.60 | 17.88 | 17.51 | 17.87 | 1,934,302 | +0.23(+1.28%) |
May 08, 2018 | 17.75 | 17.80 | 17.54 | 17.65 | 2,065,339 | -0.11(-0.62%) |
May 07, 2018 | 17.54 | 17.76 | 17.52 | 17.76 | 1,818,228 | +0.24(+1.37%) |
May 04, 2018 | 17.33 | 17.56 | 17.33 | 17.52 | 1,997,228 | +0.14(+0.79%) |
May 03, 2018 | 17.15 | 17.44 | 17.05 | 17.38 | 2,386,880 | +0.25(+1.48%) |
May 02, 2018 | 17.35 | 17.42 | 17.04 | 17.12 | 5,222,619 | -0.29(-1.66%) |
May 01, 2018 | 17.17 | 17.49 | 16.99 | 17.41 | 4,640,817 | +0.25(+1.44%) |
Apr 30, 2018 | 17.11 | 17.56 | 16.78 | 17.17 | 3,191,573 | +0.16(+0.93%) |
Apr 27, 2018 | 16.84 | 17.08 | 16.78 | 17.01 | 2,607,501 | +0.26(+1.56%) |
Apr 26, 2018 | 16.75 | 16.88 | 16.70 | 16.75 | 1,865,987 | +0.04(+0.25%) |
Apr 25, 2018 | 16.82 | 16.88 | 16.62 | 16.71 | 2,226,896 | -0.32(-1.86%) |
Apr 24, 2018 | 16.97 | 17.16 | 16.87 | 17.02 | 1,552,652 | +0.12(+0.73%) |
Apr 23, 2018 | 16.94 | 17.05 | 16.82 | 16.90 | 1,584,872 | +0.02(+0.12%) |
Apr 20, 2018 | 17.21 | 17.23 | 16.85 | 16.88 | 1,630,397 | -0.30(-1.72%) |
Apr 19, 2018 | 17.45 | 17.48 | 16.95 | 17.17 | 2,335,991 | -0.36(-2.04%) |
Apr 18, 2018 | 17.67 | 17.72 | 17.48 | 17.53 | 1,151,823 | -0.10(-0.58%) |
Apr 17, 2018 | 17.50 | 17.74 | 17.45 | 17.63 | 1,618,196 | +0.15(+0.86%) |
Apr 16, 2018 | 17.37 | 17.53 | 17.22 | 17.48 | 2,120,755 | +0.18(+1.03%) |
Apr 13, 2018 | 17.08 | 17.30 | 16.99 | 17.30 | 1,798,536 | +0.24(+1.41%) |
Apr 12, 2018 | 17.42 | 17.42 | 17.00 | 17.06 | 2,318,084 | -0.34(-1.97%) |
Apr 11, 2018 | 17.61 | 17.84 | 17.39 | 17.41 | 2,452,634 | -0.23(-1.32%) |
Apr 10, 2018 | 18.00 | 18.00 | 17.54 | 17.64 | 2,920,083 | -0.31(-1.72%) |
Apr 09, 2018 | 18.13 | 18.14 | 17.94 | 17.95 | 2,464,248 | -0.21(-1.14%) |
Apr 06, 2018 | 18.08 | 18.24 | 18.04 | 18.16 | 2,945,457 | +0.10(+0.53%) |
Apr 05, 2018 | 18.10 | 18.10 | 17.74 | 18.06 | 1,821,093 | -0.06(-0.34%) |
Apr 04, 2018 | 17.64 | 18.13 | 17.57 | 18.12 | 2,448,753 | +0.42(+2.37%) |
Apr 03, 2018 | 17.59 | 17.81 | 17.37 | 17.70 | 2,206,315 | +0.16(+0.94%) |
Apr 02, 2018 | 17.93 | 18.00 | 17.45 | 17.54 | 2,031,335 | -0.42(-2.35%) |
Mar 29, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.10(+0.57%) | |
Mar 28, 2018 | 17.47 | 17.93 | 17.42 | 17.86 | 1,649,804 | +0.48(+2.77%) |
Mar 27, 2018 | 17.27 | 17.57 | 17.02 | 17.38 | 1,780,750 | +0.16(+0.91%) |
Mar 26, 2018 | 17.22 | 17.26 | 17.10 | 17.22 | 1,808,370 | +0.17(+1.00%) |
Mar 23, 2018 | 17.39 | 17.41 | 17.00 | 17.05 | 1,731,236 | -0.29(-1.68%) |
Mar 22, 2018 | 17.35 | 17.72 | 17.25 | 17.34 | 2,187,051 | +0.01(+0.04%) |
Mar 21, 2018 | 17.45 | 17.52 | 17.22 | 17.33 | 1,532,063 | -0.13(-0.74%) |
Mar 20, 2018 | 17.70 | 17.82 | 17.38 | 17.46 | 1,686,542 | -0.30(-1.68%) |
Mar 19, 2018 | 17.78 | 17.78 | 17.57 | 17.76 | 1,330,267 | -0.03(-0.15%) |
Mar 16, 2018 | 17.67 | 17.81 | 17.50 | 17.79 | 2,165,750 | +0.07(+0.42%) |
Mar 15, 2018 | 17.61 | 17.71 | 17.48 | 17.71 | 2,182,840 | +0.09(+0.50%) |
Mar 14, 2018 | 17.63 | 17.76 | 17.50 | 17.63 | 1,403,617 | -0.03(-0.19%) |
Mar 13, 2018 | 17.75 | 17.88 | 17.59 | 17.66 | 1,967,899 | +0.03(+0.15%) |
Mar 12, 2018 | 17.40 | 17.65 | 17.38 | 17.63 | 1,679,923 | +0.22(+1.29%) |
Mar 09, 2018 | 17.47 | 17.55 | 17.08 | 17.41 | 5,496,531 | -0.03(-0.19%) |
Mar 08, 2018 | 17.54 | 17.61 | 17.40 | 17.44 | 1,106,504 | -0.14(-0.77%) |
Mar 07, 2018 | 17.59 | 17.58 | 1,415,476 | +0.16(+0.90%) | ||
Mar 06, 2018 | 17.24 | 17.51 | 17.08 | 17.42 | 1,659,658 | +0.14(+0.83%) |
Mar 05, 2018 | 17.14 | 17.38 | 17.08 | 17.28 | 1,514,067 | +0.14(+0.79%) |
Mar 02, 2018 | 17.00 | 17.17 | 16.92 | 17.14 | 1,424,687 | +0.14(+0.84%) |