Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.86 | 20.07 | 19.47 | 19.67 | 2,690,800 | +0.23(+1.18%) |
Dec 28, 2018 | 19.31 | 19.81 | 18.97 | 19.44 | 3,242,100 | +0.18(+0.93%) |
Dec 27, 2018 | 18.60 | 19.26 | 18.36 | 19.26 | 3,176,584 | +0.31(+1.64%) |
Dec 26, 2018 | 17.73 | 18.97 | 17.58 | 18.95 | 2,643,058 | +1.48(+8.47%) |
Dec 24, 2018 | 17.44 | 18.04 | 17.14 | 17.47 | 2,073,900 | -0.25(-1.41%) |
Dec 21, 2018 | 18.56 | 18.87 | 17.70 | 17.72 | 9,182,100 | -0.68(-3.70%) |
Dec 20, 2018 | 19.11 | 19.44 | 17.91 | 18.40 | 7,026,773 | -0.77(-4.02%) |
Dec 19, 2018 | 20.10 | 20.97 | 18.94 | 19.17 | 5,886,916 | -1.01(-5.00%) |
Dec 18, 2018 | 21.12 | 21.23 | 19.80 | 20.18 | 3,834,128 | -0.66(-3.17%) |
Dec 17, 2018 | 20.89 | 21.61 | 20.61 | 20.84 | 3,612,854 | -0.19(-0.90%) |
Dec 14, 2018 | 20.90 | 21.52 | 20.73 | 21.03 | 3,436,400 | -0.26(-1.22%) |
Dec 13, 2018 | 21.84 | 21.98 | 20.90 | 21.29 | 3,284,661 | -0.51(-2.34%) |
Dec 12, 2018 | 21.36 | 22.37 | 21.17 | 21.80 | 4,560,210 | +0.82(+3.91%) |
Dec 11, 2018 | 21.63 | 21.77 | 20.86 | 20.98 | 2,928,132 | -0.38(-1.78%) |
Dec 10, 2018 | 20.58 | 21.50 | 20.54 | 21.36 | 3,865,517 | +0.82(+3.99%) |
Dec 07, 2018 | 20.95 | 21.54 | 20.47 | 20.54 | 3,637,500 | -0.56(-2.65%) |
Dec 06, 2018 | 20.16 | 21.11 | 19.70 | 21.10 | 4,590,967 | +0.54(+2.63%) |
Dec 04, 2018 | 21.47 | 21.66 | 20.54 | 20.56 | 5,402,900 | -0.94(-4.37%) |
Dec 03, 2018 | 20.98 | 21.58 | 20.72 | 21.50 | 5,214,169 | +1.19(+5.86%) |
Nov 30, 2018 | 19.66 | 20.35 | 19.58 | 20.31 | 3,573,900 | +0.65(+3.31%) |
Nov 29, 2018 | 19.64 | 20.04 | 19.36 | 19.66 | 3,440,352 | -0.06(-0.30%) |
Nov 28, 2018 | 18.99 | 19.73 | 18.52 | 19.72 | 3,935,723 | +0.90(+4.78%) |
Nov 27, 2018 | 18.65 | 18.92 | 18.45 | 18.82 | 2,651,586 | +0.05(+0.27%) |
Nov 26, 2018 | 18.34 | 18.81 | 18.14 | 18.77 | 3,996,497 | +0.70(+3.87%) |
Nov 23, 2018 | 18.06 | 18.69 | 17.95 | 18.07 | 1,365,600 | -0.03(-0.17%) |
Nov 21, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.43(+2.43%) | |
Nov 20, 2018 | 17.30 | 17.83 | 17.09 | 17.67 | 4,069,998 | -0.03(-0.17%) |
Nov 19, 2018 | 17.75 | 18.16 | 17.31 | 17.70 | 5,151,322 | -0.22(-1.23%) |
Nov 16, 2018 | 17.29 | 18.04 | 17.06 | 17.92 | 4,527,800 | +0.47(+2.69%) |
Nov 15, 2018 | 17.06 | 17.49 | 16.86 | 17.45 | 4,514,612 | +0.69(+4.12%) |
Nov 14, 2018 | 16.93 | 17.34 | 16.57 | 16.76 | 4,628,267 | +0.11(+0.66%) |
Nov 13, 2018 | 16.04 | 16.82 | 16.04 | 16.65 | 4,057,230 | +0.72(+4.52%) |
Nov 12, 2018 | 16.57 | 16.77 | 15.69 | 15.93 | 4,317,051 | -0.74(-4.44%) |
Nov 09, 2018 | 16.99 | 17.23 | 16.39 | 16.67 | 4,282,300 | -0.45(-2.63%) |
Nov 08, 2018 | 17.20 | 17.75 | 17.10 | 17.12 | 3,314,794 | -0.19(-1.10%) |
Nov 07, 2018 | 17.10 | 17.45 | 16.79 | 17.31 | 4,173,240 | +0.35(+2.06%) |
Nov 06, 2018 | 17.75 | 18.16 | 16.88 | 16.96 | 4,524,159 | -0.85(-4.77%) |
Nov 05, 2018 | 17.50 | 18.19 | 17.48 | 17.81 | 6,257,387 | +0.40(+2.30%) |
Nov 02, 2018 | 17.81 | 19.20 | 16.83 | 17.41 | 14,052,700 | +2.46(+16.45%) |
Nov 01, 2018 | 13.89 | 15.22 | 13.89 | 14.95 | 5,165,192 | +1.08(+7.79%) |
Oct 31, 2018 | 14.27 | 14.49 | 13.86 | 13.87 | 3,304,933 | -0.26(-1.84%) |
Oct 30, 2018 | 13.65 | 14.14 | 13.50 | 14.13 | 4,710,664 | +0.48(+3.52%) |
Oct 29, 2018 | 14.63 | 14.79 | 13.42 | 13.65 | 5,110,723 | -0.73(-5.08%) |
Oct 26, 2018 | 14.40 | 14.58 | 14.12 | 14.38 | 3,525,900 | -0.26(-1.78%) |
Oct 25, 2018 | 14.06 | 14.97 | 13.95 | 14.64 | 3,571,967 | +0.66(+4.72%) |
Oct 24, 2018 | 14.85 | 15.24 | 13.97 | 13.98 | 4,840,525 | -0.84(-5.67%) |
Oct 23, 2018 | 15.06 | 15.31 | 14.72 | 14.82 | 5,463,972 | -0.63(-4.08%) |
Oct 22, 2018 | 16.44 | 16.64 | 15.43 | 15.45 | 3,570,358 | -0.82(-5.04%) |
Oct 19, 2018 | 16.62 | 16.92 | 16.18 | 16.27 | 3,764,100 | -0.25(-1.51%) |
Oct 18, 2018 | 16.90 | 16.95 | 16.01 | 16.52 | 3,489,295 | -0.49(-2.88%) |
Oct 17, 2018 | 16.69 | 17.10 | 16.64 | 17.01 | 2,321,501 | +0.09(+0.53%) |
Oct 16, 2018 | 16.24 | 16.94 | 16.11 | 16.92 | 2,870,396 | +1.02(+6.42%) |
Oct 15, 2018 | 16.17 | 16.20 | 15.49 | 15.90 | 3,680,637 | -0.34(-2.09%) |
Oct 12, 2018 | 16.34 | 16.44 | 15.90 | 16.24 | 3,842,800 | +0.30(+1.88%) |
Oct 11, 2018 | 16.22 | 16.45 | 15.84 | 15.94 | 3,368,149 | -0.28(-1.73%) |
Oct 10, 2018 | 17.38 | 17.46 | 16.20 | 16.22 | 4,817,472 | -1.25(-7.16%) |
Oct 09, 2018 | 17.33 | 17.71 | 17.01 | 17.47 | 2,285,011 | +0.12(+0.69%) |
Oct 08, 2018 | 17.57 | 17.75 | 17.15 | 17.35 | 2,622,863 | -0.27(-1.53%) |
Oct 05, 2018 | 17.92 | 18.22 | 17.35 | 17.62 | 2,447,800 | -0.22(-1.23%) |
Oct 04, 2018 | 18.12 | 18.24 | 17.68 | 17.84 | 2,297,442 | -0.34(-1.87%) |
Oct 03, 2018 | 18.00 | 18.32 | 17.87 | 18.18 | 2,129,567 | +0.24(+1.34%) |
Oct 02, 2018 | 17.93 | 17.97 | 17.57 | 17.94 | 3,143,703 | +0.10(+0.56%) |
Oct 01, 2018 | 17.72 | 17.99 | 17.64 | 17.84 | 3,036,368 | +0.12(+0.68%) |
Sep 28, 2018 | 17.65 | 18.00 | 17.61 | 17.72 | 3,489,300 | +0.09(+0.51%) |
Sep 27, 2018 | 17.19 | 17.79 | 17.18 | 17.63 | 2,509,232 | +0.43(+2.50%) |
Sep 26, 2018 | 17.23 | 17.70 | 17.17 | 17.20 | 3,085,616 | +0.02(+0.12%) |
Sep 25, 2018 | 16.98 | 17.33 | 16.83 | 17.18 | 3,239,822 | +0.31(+1.84%) |
Sep 24, 2018 | 16.79 | 16.96 | 16.63 | 16.87 | 2,359,270 | +0.11(+0.66%) |
Sep 21, 2018 | 16.92 | 17.00 | 16.64 | 16.76 | 5,869,700 | -0.13(-0.77%) |
Sep 20, 2018 | 16.45 | 16.92 | 16.45 | 16.89 | 2,753,458 | +0.45(+2.74%) |
Sep 19, 2018 | 16.80 | 16.98 | 16.39 | 16.44 | 3,066,131 | -0.23(-1.38%) |
Sep 18, 2018 | 16.13 | 16.89 | 16.04 | 16.67 | 5,674,302 | +0.80(+5.04%) |
Sep 17, 2018 | 16.92 | 17.08 | 15.81 | 15.87 | 5,512,230 | -1.10(-6.48%) |
Sep 14, 2018 | 16.67 | 17.27 | 16.60 | 16.97 | 3,232,000 | +0.26(+1.56%) |
Sep 13, 2018 | 17.14 | 17.14 | 16.54 | 16.71 | 4,080,729 | +0.01(+0.06%) |
Sep 12, 2018 | 17.36 | 17.53 | 16.61 | 16.70 | 5,234,512 | -0.64(-3.69%) |
Sep 11, 2018 | 18.68 | 18.76 | 16.85 | 17.34 | 7,835,303 | -1.46(-7.77%) |
Sep 10, 2018 | 18.16 | 18.94 | 18.14 | 18.80 | 2,363,475 | +0.25(+1.35%) |
Sep 07, 2018 | 18.56 | 18.79 | 18.23 | 18.55 | 2,166,900 | -0.07(-0.38%) |
Sep 06, 2018 | 19.09 | 19.09 | 18.52 | 18.62 | 2,304,019 | -0.32(-1.69%) |
Sep 05, 2018 | 18.65 | 19.15 | 18.54 | 18.94 | 2,280,644 | +0.30(+1.61%) |
Sep 04, 2018 | 18.65 | 18.78 | 18.35 | 18.64 | 2,205,792 | -0.15(-0.80%) |
Aug 31, 2018 | 18.79 | 18.79 | 18.79 | 0 | -0.46(-2.39%) | |
Aug 30, 2018 | 19.48 | 19.59 | 19.13 | 19.25 | 3,810,259 | -0.29(-1.48%) |
Aug 29, 2018 | 18.80 | 19.61 | 18.80 | 19.54 | 3,893,210 | +0.84(+4.49%) |
Aug 28, 2018 | 18.58 | 18.85 | 18.08 | 18.70 | 3,595,708 | +0.21(+1.14%) |
Aug 27, 2018 | 17.65 | 18.53 | 17.65 | 18.49 | 3,304,052 | +0.85(+4.82%) |
Aug 24, 2018 | 18.00 | 18.01 | 17.56 | 17.64 | 1,927,700 | -0.30(-1.67%) |
Aug 23, 2018 | 18.11 | 18.22 | 17.61 | 17.94 | 2,717,870 | -0.20(-1.10%) |
Aug 22, 2018 | 17.92 | 18.25 | 17.89 | 18.14 | 1,857,640 | +0.19(+1.06%) |
Aug 21, 2018 | 17.81 | 18.11 | 16.90 | 17.95 | 4,488,051 | +0.26(+1.47%) |
Aug 20, 2018 | 19.16 | 19.20 | 17.34 | 17.69 | 8,466,264 | -1.51(-7.86%) |
Aug 17, 2018 | 19.52 | 19.59 | 19.12 | 19.20 | 2,820,100 | -0.38(-1.94%) |
Aug 16, 2018 | 19.46 | 19.75 | 19.23 | 19.58 | 1,874,565 | +0.17(+0.88%) |
Aug 15, 2018 | 19.75 | 19.94 | 19.29 | 19.41 | 2,212,947 | -0.47(-2.36%) |
Aug 14, 2018 | 19.71 | 19.92 | 19.45 | 19.88 | 2,089,781 | +0.24(+1.22%) |
Aug 13, 2018 | 20.44 | 20.55 | 19.62 | 19.64 | 4,083,904 | -0.76(-3.73%) |
Aug 10, 2018 | 20.60 | 20.92 | 20.37 | 20.40 | 1,844,600 | -0.30(-1.45%) |
Aug 09, 2018 | 20.93 | 20.98 | 20.69 | 20.70 | 1,929,295 | -0.30(-1.43%) |
Aug 08, 2018 | 21.06 | 21.20 | 20.92 | 21.00 | 1,894,171 | -0.17(-0.80%) |
Aug 07, 2018 | 21.14 | 21.27 | 20.94 | 21.17 | 2,816,594 | +0.23(+1.10%) |
Aug 06, 2018 | 20.55 | 21.07 | 20.47 | 20.94 | 3,697,143 | +0.32(+1.55%) |
Aug 03, 2018 | 22.53 | 22.62 | 20.53 | 20.62 | 6,498,800 | -1.78(-7.95%) |
Aug 02, 2018 | 21.02 | 23.19 | 20.92 | 22.40 | 7,888,248 | +1.88(+9.16%) |
Aug 01, 2018 | 20.42 | 20.80 | 20.40 | 20.52 | 3,657,998 | -0.18(-0.87%) |
Jul 31, 2018 | 21.44 | 21.51 | 20.32 | 20.70 | 4,611,308 | -0.77(-3.59%) |
Jul 30, 2018 | 21.68 | 21.89 | 21.28 | 21.47 | 2,881,919 | -0.18(-0.83%) |
Jul 27, 2018 | 21.62 | 21.79 | 21.14 | 21.65 | 3,422,200 | -0.04(-0.18%) |
Jul 26, 2018 | 21.00 | 22.11 | 20.82 | 21.69 | 3,804,673 | +0.64(+3.04%) |
Jul 25, 2018 | 20.84 | 21.28 | 20.76 | 21.05 | 2,108,970 | +0.19(+0.91%) |
Jul 24, 2018 | 21.73 | 20.70 | 20.86 | 2,578,937 | -0.47(-2.20%) | |
Jul 23, 2018 | 21.24 | 21.43 | 21.06 | 21.33 | 1,958,773 | +0.04(+0.19%) |
Jul 20, 2018 | 21.39 | 21.46 | 21.12 | 21.29 | 2,321,759 | -0.05(-0.23%) |
Jul 19, 2018 | 21.41 | 21.60 | 21.14 | 21.34 | 2,580,547 | +0.01(+0.05%) |
Jul 18, 2018 | 21.38 | 21.40 | 20.54 | 21.33 | 2,789,816 | -0.01(-0.05%) |
Jul 17, 2018 | 20.91 | 21.44 | 20.91 | 21.34 | 2,731,099 | +0.27(+1.28%) |
Jul 16, 2018 | 21.72 | 21.98 | 20.99 | 21.07 | 3,801,441 | -0.79(-3.61%) |
Jul 13, 2018 | 21.86 | 2,756,497 | -0.06(-0.27%) | |||
Jul 12, 2018 | 21.62 | 22.10 | 21.41 | 21.92 | 4,038,107 | +0.31(+1.43%) |
Jul 11, 2018 | 21.40 | 21.93 | 21.22 | 21.61 | 3,499,529 | +0.26(+1.22%) |
Jul 10, 2018 | 21.18 | 21.40 | 20.82 | 21.35 | 5,768,171 | +0.24(+1.14%) |
Jul 09, 2018 | 21.25 | 21.46 | 20.78 | 21.11 | 4,256,348 | -0.10(-0.47%) |
Jul 06, 2018 | 21.65 | 20.90 | 21.21 | 5,515,047 | +0.04(+0.19%) | |
Jul 05, 2018 | 21.65 | 21.87 | 21.05 | 21.17 | 3,683,135 | -0.23(-1.07%) |
Jul 03, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.22(-1.02%) | |
Jul 02, 2018 | 21.24 | 21.65 | 21.06 | 21.62 | 4,607,087 | +0.10(+0.46%) |
Jun 29, 2018 | 21.46 | 21.77 | 21.31 | 21.52 | 47,356,228 | +0.32(+1.51%) |
Jun 28, 2018 | 20.91 | 21.34 | 20.67 | 21.20 | 7,175,330 | +0.17(+0.81%) |
Jun 27, 2018 | 21.02 | 21.84 | 21.01 | 21.03 | 8,624,935 | -0.07(-0.33%) |
Jun 26, 2018 | 20.74 | 21.82 | 20.72 | 21.10 | 13,464,655 | +1.56(+7.98%) |
Jun 25, 2018 | 20.00 | 20.21 | 19.37 | 19.54 | 2,136,404 | -0.50(-2.50%) |
Jun 22, 2018 | 21.00 | 21.00 | 19.75 | 20.04 | 3,559,905 | -0.32(-1.57%) |
Jun 21, 2018 | 20.63 | 20.72 | 20.31 | 20.36 | 2,211,144 | -0.27(-1.31%) |
Jun 20, 2018 | 20.00 | 20.69 | 19.93 | 20.63 | 2,952,750 | +0.80(+4.03%) |
Jun 19, 2018 | 19.29 | 19.85 | 19.17 | 19.83 | 2,217,535 | +0.36(+1.85%) |
Jun 18, 2018 | 19.60 | 19.82 | 19.32 | 19.47 | 1,913,010 | -0.17(-0.87%) |
Jun 15, 2018 | 19.77 | 19.40 | 19.64 | 3,155,939 | +0.24(+1.24%) | |
Jun 14, 2018 | 19.27 | 19.59 | 18.95 | 19.40 | 2,107,496 | +0.19(+0.99%) |
Jun 13, 2018 | 19.33 | 19.48 | 18.97 | 19.21 | 1,996,056 | -0.07(-0.36%) |
Jun 12, 2018 | 19.12 | 19.59 | 19.12 | 19.28 | 2,374,426 | +0.15(+0.78%) |
Jun 11, 2018 | 19.50 | 19.53 | 19.07 | 19.13 | 1,996,970 | -0.28(-1.44%) |
Jun 08, 2018 | 19.11 | 19.58 | 19.04 | 19.41 | 2,095,297 | +0.20(+1.04%) |
Jun 07, 2018 | 20.05 | 20.05 | 19.11 | 19.21 | 2,754,566 | -0.69(-3.47%) |
Jun 06, 2018 | 19.57 | 19.90 | 3,426,827 | -0.12(-0.60%) | ||
Jun 05, 2018 | 20.28 | 20.42 | 19.99 | 20.02 | 2,305,321 | -0.11(-0.55%) |
Jun 04, 2018 | 20.55 | 20.90 | 20.00 | 20.13 | 3,530,024 | -0.45(-2.19%) |
Jun 01, 2018 | 20.84 | 21.06 | 20.39 | 20.58 | 3,790,177 | -0.15(-0.72%) |
May 31, 2018 | 20.75 | 21.18 | 20.54 | 20.73 | 2,671,769 | -0.08(-0.38%) |
May 30, 2018 | 20.38 | 20.84 | 20.28 | 20.81 | 3,173,073 | +0.50(+2.46%) |
May 29, 2018 | 20.68 | 20.99 | 20.14 | 20.31 | 2,263,756 | -0.53(-2.54%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.34(+1.66%) | |
May 24, 2018 | 20.50 | 20.74 | 20.21 | 20.50 | 1,952,730 | -0.08(-0.39%) |
May 23, 2018 | 21.35 | 21.57 | 20.13 | 20.58 | 5,285,289 | -0.98(-4.55%) |
May 22, 2018 | 21.06 | 21.60 | 21.01 | 21.56 | 2,857,720 | +0.63(+3.01%) |
May 21, 2018 | 21.63 | 22.02 | 20.82 | 20.93 | 4,813,010 | -0.65(-3.01%) |
May 18, 2018 | 21.54 | 22.10 | 21.40 | 21.58 | 3,719,169 | +0.02(+0.09%) |
May 17, 2018 | 20.59 | 21.63 | 20.50 | 21.56 | 5,221,707 | +1.15(+5.63%) |
May 16, 2018 | 21.05 | 21.05 | 20.39 | 20.41 | 5,547,492 | -0.60(-2.86%) |
May 15, 2018 | 20.70 | 21.07 | 20.21 | 21.01 | 6,790,237 | +0.28(+1.35%) |
May 14, 2018 | 20.01 | 20.82 | 19.90 | 20.73 | 6,609,012 | +1.18(+6.04%) |
May 11, 2018 | 19.03 | 19.59 | 18.68 | 19.55 | 6,274,785 | +0.99(+5.33%) |
May 10, 2018 | 19.64 | 19.94 | 18.50 | 18.56 | 13,575,382 | -3.13(-14.43%) |
May 09, 2018 | 21.80 | 21.90 | 21.30 | 21.69 | 1,794,999 | +0.02(+0.09%) |
May 08, 2018 | 22.05 | 22.18 | 21.62 | 21.67 | 2,211,395 | -0.54(-2.43%) |
May 07, 2018 | 22.51 | 22.99 | 21.95 | 22.21 | 2,734,637 | -0.24(-1.07%) |
May 04, 2018 | 22.13 | 22.57 | 21.01 | 22.45 | 5,895,001 | +0.23(+1.04%) |
May 03, 2018 | 22.09 | 23.76 | 21.39 | 22.22 | 8,258,627 | +1.60(+7.76%) |
May 02, 2018 | 21.11 | 21.46 | 20.55 | 20.62 | 3,597,584 | -0.38(-1.81%) |
May 01, 2018 | 20.80 | 21.26 | 20.65 | 21.00 | 2,829,586 | +0.18(+0.86%) |
Apr 30, 2018 | 21.40 | 21.52 | 20.81 | 20.82 | 2,424,186 | -0.52(-2.44%) |
Apr 27, 2018 | 20.85 | 21.42 | 20.72 | 21.34 | 2,443,137 | +0.63(+3.04%) |
Apr 26, 2018 | 20.86 | 21.24 | 20.62 | 20.71 | 2,039,776 | -0.12(-0.58%) |
Apr 25, 2018 | 20.48 | 21.28 | 20.11 | 20.83 | 2,788,687 | +0.43(+2.11%) |
Apr 24, 2018 | 20.76 | 20.88 | 20.22 | 20.40 | 3,046,178 | -0.34(-1.64%) |
Apr 23, 2018 | 20.95 | 21.06 | 20.47 | 20.74 | 1,693,338 | -0.13(-0.62%) |
Apr 20, 2018 | 21.24 | 21.40 | 20.76 | 20.87 | 2,337,390 | -0.22(-1.04%) |
Apr 19, 2018 | 21.28 | 21.37 | 20.83 | 21.09 | 2,179,432 | -0.33(-1.54%) |
Apr 18, 2018 | 21.64 | 21.83 | 21.18 | 21.42 | 1,807,837 | -0.25(-1.15%) |
Apr 17, 2018 | 20.62 | 21.84 | 20.62 | 21.67 | 2,800,248 | +1.27(+6.23%) |
Apr 16, 2018 | 20.54 | 20.80 | 20.03 | 20.40 | 2,838,368 | -0.04(-0.20%) |
Apr 13, 2018 | 20.98 | 21.04 | 20.32 | 20.44 | 2,488,717 | -0.41(-1.97%) |
Apr 12, 2018 | 20.66 | 21.08 | 20.58 | 20.85 | 2,202,840 | +0.27(+1.31%) |
Apr 11, 2018 | 21.08 | 21.42 | 20.53 | 20.58 | 5,196,055 | -0.60(-2.83%) |
Apr 10, 2018 | 20.19 | 21.27 | 20.15 | 21.18 | 7,127,374 | +1.51(+7.68%) |
Apr 09, 2018 | 21.00 | 21.43 | 19.60 | 19.67 | 8,889,459 | -1.42(-6.73%) |
Apr 06, 2018 | 21.90 | 21.99 | 20.97 | 21.09 | 3,133,951 | -1.01(-4.57%) |
Apr 05, 2018 | 22.51 | 22.76 | 21.51 | 22.10 | 3,615,402 | -0.21(-0.94%) |
Apr 04, 2018 | 20.87 | 22.38 | 20.32 | 22.31 | 5,438,575 | +1.03(+4.84%) |
Apr 03, 2018 | 21.74 | 21.91 | 21.10 | 21.28 | 2,863,741 | -0.21(-0.98%) |
Apr 02, 2018 | 21.92 | 22.09 | 21.17 | 21.49 | 3,532,295 | -0.66(-2.98%) |
Mar 29, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.21(-0.94%) | |
Mar 28, 2018 | 22.55 | 23.05 | 21.79 | 22.36 | 2,949,733 | -0.08(-0.36%) |
Mar 27, 2018 | 23.55 | 23.71 | 22.26 | 22.44 | 2,819,297 | -0.92(-3.94%) |
Mar 26, 2018 | 22.99 | 23.42 | 22.60 | 23.36 | 3,536,338 | +0.65(+2.86%) |
Mar 23, 2018 | 23.66 | 23.82 | 22.54 | 22.71 | 2,807,225 | -0.60(-2.57%) |
Mar 22, 2018 | 23.75 | 24.16 | 23.30 | 23.31 | 2,203,001 | -0.82(-3.40%) |
Mar 21, 2018 | 24.50 | 24.73 | 24.00 | 24.13 | 1,714,257 | -0.38(-1.55%) |
Mar 20, 2018 | 23.85 | 24.70 | 23.76 | 24.51 | 3,274,216 | +0.70(+2.94%) |
Mar 19, 2018 | 24.54 | 24.69 | 23.53 | 23.81 | 2,256,419 | -0.83(-3.37%) |
Mar 16, 2018 | 24.72 | 24.80 | 24.15 | 24.64 | 3,174,150 | -0.11(-0.44%) |
Mar 15, 2018 | 25.11 | 25.27 | 24.55 | 24.75 | 1,676,515 | -0.12(-0.48%) |
Mar 14, 2018 | 24.87 | 25.00 | 24.72 | 24.87 | 3,315,110 | +0.07(+0.28%) |
Mar 13, 2018 | 24.92 | 25.30 | 24.53 | 24.80 | 2,028,159 | -0.02(-0.08%) |
Mar 12, 2018 | 24.43 | 24.98 | 24.28 | 24.82 | 1,733,389 | +0.29(+1.18%) |
Mar 09, 2018 | 24.59 | 25.04 | 24.34 | 24.53 | 2,118,791 | +0.05(+0.20%) |
Mar 08, 2018 | 25.00 | 25.10 | 24.22 | 24.48 | 2,616,697 | -0.48(-1.92%) |
Mar 07, 2018 | 25.15 | 24.96 | 2,545,963 | +0.34(+1.38%) | ||
Mar 06, 2018 | 25.01 | 25.22 | 24.38 | 24.62 | 2,880,785 | -0.21(-0.85%) |
Mar 05, 2018 | 23.85 | 25.20 | 23.85 | 24.83 | 3,589,401 | +0.75(+3.11%) |
Mar 02, 2018 | 23.62 | 24.24 | 23.24 | 24.08 | 5,282,892 | -0.13(-0.54%) |
Mar 01, 2018 | 25.74 | 25.86 | 23.74 | 24.21 | 5,757,581 | -1.59(-6.16%) |
Feb 28, 2018 | 27.08 | 27.59 | 25.78 | 25.80 | 4,476,606 | -1.31(-4.83%) |
Feb 27, 2018 | 28.59 | 28.63 | 27.01 | 27.11 | 9,037,841 | -2.42(-8.20%) |
Feb 26, 2018 | 29.80 | 29.94 | 29.23 | 29.53 | 2,664,675 | +0.02(+0.07%) |
Feb 23, 2018 | 29.10 | 29.51 | 28.44 | 29.51 | 1,909,403 | +0.41(+1.41%) |
Feb 22, 2018 | 29.23 | 29.39 | 28.96 | 29.10 | 1,656,012 | +0.11(+0.38%) |
Feb 21, 2018 | 28.84 | 29.71 | 28.69 | 28.99 | 1,887,584 | +0.16(+0.55%) |
Feb 20, 2018 | 29.00 | 29.49 | 28.80 | 28.83 | 1,181,543 | -0.35(-1.20%) |
Feb 16, 2018 | 29.18 | 29.18 | 29.18 | 0 | -0.60(-2.01%) | |
Feb 15, 2018 | 29.75 | 30.23 | 29.18 | 29.78 | 1,856,741 | +0.24(+0.81%) |
Feb 14, 2018 | 29.69 | 28.80 | 29.54 | 1,616,038 | +0.74(+2.57%) | |
Feb 13, 2018 | 28.96 | 29.08 | 28.61 | 28.80 | 2,098,019 | -0.25(-0.86%) |
Feb 12, 2018 | 28.50 | 29.92 | 28.43 | 29.05 | 3,055,997 | +0.84(+2.98%) |
Feb 09, 2018 | 28.00 | 28.49 | 26.25 | 28.21 | 3,175,121 | +0.61(+2.21%) |
Feb 08, 2018 | 30.08 | 27.60 | 27.60 | 3,089,257 | -2.12(-7.13%) | |
Feb 07, 2018 | 29.00 | 30.09 | 28.88 | 29.72 | 2,019,119 | +0.69(+2.38%) |
Feb 06, 2018 | 27.87 | 29.24 | 27.30 | 29.03 | 2,449,219 | -0.04(-0.14%) |
Feb 05, 2018 | 29.78 | 30.39 | 28.27 | 29.07 | 2,898,522 | -1.15(-3.80%) |
Feb 02, 2018 | 30.34 | 30.55 | 29.25 | 30.22 | 3,018,682 | -0.44(-1.44%) |
Feb 01, 2018 | 30.33 | 30.76 | 30.11 | 30.66 | 1,814,097 | +0.35(+1.15%) |
Jan 31, 2018 | 30.74 | 31.26 | 30.30 | 30.31 | 2,824,346 | -0.19(-0.62%) |
Jan 30, 2018 | 31.07 | 31.08 | 30.17 | 30.50 | 2,746,913 | -0.86(-2.74%) |
Jan 29, 2018 | 30.20 | 31.79 | 30.05 | 31.36 | 2,925,292 | +1.09(+3.60%) |
Jan 26, 2018 | 30.40 | 30.71 | 30.02 | 30.27 | 2,089,894 | -0.19(-0.62%) |
Jan 25, 2018 | 30.45 | 30.96 | 30.20 | 30.46 | 1,927,073 | -0.02(-0.07%) |
Jan 24, 2018 | 30.59 | 30.75 | 29.86 | 30.48 | 2,868,881 | +0.08(+0.26%) |
Jan 23, 2018 | 29.49 | 30.51 | 29.49 | 30.40 | 2,631,897 | +0.96(+3.26%) |
Jan 22, 2018 | 28.56 | 29.55 | 28.02 | 29.44 | 3,829,960 | +1.44(+5.14%) |
Jan 19, 2018 | 27.96 | 28.32 | 27.68 | 28.00 | 4,682,629 | +0.14(+0.50%) |
Jan 18, 2018 | 27.50 | 28.17 | 27.14 | 27.86 | 3,141,826 | +0.37(+1.35%) |
Jan 17, 2018 | 29.89 | 29.97 | 26.27 | 27.49 | 7,709,831 | -2.16(-7.28%) |
Jan 16, 2018 | 30.65 | 31.20 | 29.63 | 29.65 | 3,091,495 | -0.73(-2.40%) |
Jan 12, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.30(+1.00%) | |
Jan 11, 2018 | 30.10 | 30.20 | 29.60 | 30.08 | 1,397,129 | +0.09(+0.30%) |
Jan 10, 2018 | 30.03 | 29.99 | 1,808,190 | -0.02(-0.07%) | ||
Jan 09, 2018 | 29.43 | 30.13 | 29.15 | 30.01 | 2,673,609 | +0.71(+2.42%) |
Jan 08, 2018 | 31.41 | 31.52 | 29.20 | 29.30 | 4,860,686 | -2.32(-7.34%) |
Jan 05, 2018 | 32.05 | 32.10 | 31.31 | 31.62 | 2,243,386 | -0.27(-0.85%) |
Jan 04, 2018 | 32.20 | 32.20 | 31.07 | 31.89 | 3,415,452 | +0.14(+0.44%) |
Jan 03, 2018 | 31.47 | 32.17 | 31.37 | 31.75 | 2,666,763 | +0.35(+1.11%) |