Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.10 | 19.12 | 18.10 | 18.74 | 20,994,724 | +0.90(+5.04%) |
Oct 30, 2018 | 17.93 | 18.22 | 17.48 | 17.84 | 26,477,884 | -0.17(-0.94%) |
Oct 29, 2018 | 19.33 | 19.78 | 17.75 | 18.01 | 49,490,796 | -3.59(-16.62%) |
Oct 26, 2018 | 21.73 | 21.80 | 21.20 | 21.60 | 27,832,700 | -0.54(-2.44%) |
Oct 25, 2018 | 21.75 | 22.31 | 21.63 | 22.14 | 9,090,724 | +0.62(+2.88%) |
Oct 24, 2018 | 22.78 | 22.79 | 21.47 | 21.52 | 9,010,047 | -1.21(-5.32%) |
Oct 23, 2018 | 22.58 | 22.86 | 22.06 | 22.73 | 7,820,640 | -0.30(-1.30%) |
Oct 22, 2018 | 23.51 | 23.56 | 23.03 | 23.03 | 4,993,358 | -0.38(-1.62%) |
Oct 19, 2018 | 23.57 | 23.80 | 23.26 | 23.41 | 3,478,500 | -0.07(-0.30%) |
Oct 18, 2018 | 23.69 | 23.88 | 23.21 | 23.48 | 4,154,875 | -0.42(-1.76%) |
Oct 17, 2018 | 23.94 | 24.06 | 23.63 | 23.90 | 6,084,865 | +0.14(+0.59%) |
Oct 16, 2018 | 23.29 | 23.77 | 23.23 | 23.76 | 5,960,094 | +0.71(+3.08%) |
Oct 15, 2018 | 23.14 | 23.41 | 22.95 | 23.05 | 4,429,149 | -0.11(-0.47%) |
Oct 12, 2018 | 22.88 | 23.38 | 22.69 | 23.16 | 7,134,200 | +0.81(+3.62%) |
Oct 11, 2018 | 22.38 | 22.75 | 22.15 | 22.35 | 8,006,839 | -0.18(-0.80%) |
Oct 10, 2018 | 23.78 | 23.90 | 22.53 | 22.53 | 11,993,202 | -1.26(-5.30%) |
Oct 09, 2018 | 23.64 | 23.98 | 23.57 | 23.79 | 4,658,774 | +0.06(+0.25%) |
Oct 08, 2018 | 24.03 | 24.03 | 23.29 | 23.73 | 6,067,700 | -0.32(-1.33%) |
Oct 05, 2018 | 23.92 | 24.19 | 23.59 | 24.05 | 6,123,400 | +0.12(+0.50%) |
Oct 04, 2018 | 24.31 | 24.31 | 23.73 | 23.93 | 7,548,203 | -0.53(-2.17%) |
Oct 03, 2018 | 24.16 | 24.65 | 23.98 | 24.46 | 8,890,747 | +0.40(+1.66%) |
Oct 02, 2018 | 24.15 | 24.16 | 23.55 | 24.06 | 14,286,811 | -0.09(-0.37%) |
Oct 01, 2018 | 24.63 | 24.74 | 23.89 | 24.15 | 7,667,730 | -0.32(-1.31%) |
Sep 28, 2018 | 24.16 | 24.55 | 24.15 | 24.47 | 8,948,100 | +0.29(+1.20%) |
Sep 27, 2018 | 24.49 | 24.60 | 24.13 | 24.18 | 7,774,556 | -0.33(-1.35%) |
Sep 26, 2018 | 25.20 | 25.22 | 24.46 | 24.51 | 10,284,373 | -0.71(-2.82%) |
Sep 25, 2018 | 25.54 | 25.75 | 25.22 | 25.22 | 14,858,853 | -0.39(-1.52%) |
Sep 24, 2018 | 25.42 | 25.69 | 25.20 | 25.61 | 10,429,201 | +0.25(+0.99%) |
Sep 21, 2018 | 25.45 | 25.65 | 25.26 | 25.36 | 6,118,100 | -0.05(-0.20%) |
Sep 20, 2018 | 25.51 | 25.64 | 25.09 | 25.41 | 5,039,649 | -0.03(-0.12%) |
Sep 19, 2018 | 25.94 | 26.02 | 25.27 | 25.44 | 5,570,017 | -0.47(-1.81%) |
Sep 18, 2018 | 25.68 | 26.27 | 25.64 | 25.91 | 7,748,059 | +0.14(+0.54%) |
Sep 17, 2018 | 26.27 | 26.62 | 25.73 | 25.77 | 6,119,266 | -0.47(-1.79%) |
Sep 14, 2018 | 25.71 | 26.25 | 25.62 | 26.24 | 8,466,300 | +0.50(+1.94%) |
Sep 13, 2018 | 25.55 | 25.84 | 25.48 | 25.74 | 9,717,190 | +0.35(+1.38%) |
Sep 12, 2018 | 25.47 | 25.50 | 25.27 | 25.39 | 3,464,170 | -0.01(-0.04%) |
Sep 11, 2018 | 25.07 | 25.52 | 24.89 | 25.40 | 5,852,338 | +0.24(+0.95%) |
Sep 10, 2018 | 25.20 | 25.34 | 25.09 | 25.16 | 2,883,680 | +0.00(+0.00%) |
Sep 07, 2018 | 25.32 | 25.41 | 25.07 | 25.16 | 4,648,500 | -0.22(-0.87%) |
Sep 06, 2018 | 25.96 | 26.00 | 25.29 | 25.38 | 13,642,855 | -0.49(-1.89%) |
Sep 05, 2018 | 25.77 | 26.00 | 25.57 | 25.87 | 4,486,249 | +0.06(+0.23%) |
Sep 04, 2018 | 25.60 | 26.00 | 25.52 | 25.81 | 7,443,152 | +0.09(+0.35%) |
Aug 31, 2018 | 25.72 | 25.72 | 25.72 | 0 | +0.57(+2.27%) | |
Aug 30, 2018 | 24.98 | 25.22 | 24.92 | 25.15 | 8,027,885 | +0.18(+0.72%) |
Aug 29, 2018 | 25.31 | 25.42 | 24.95 | 24.97 | 12,213,623 | -0.31(-1.23%) |
Aug 28, 2018 | 25.26 | 25.36 | 25.07 | 25.28 | 6,412,074 | +0.05(+0.20%) |
Aug 27, 2018 | 25.20 | 25.42 | 25.08 | 25.23 | 4,768,296 | +0.12(+0.48%) |
Aug 24, 2018 | 24.87 | 25.14 | 24.75 | 25.11 | 12,410,900 | +0.22(+0.88%) |
Aug 23, 2018 | 25.18 | 25.28 | 24.84 | 24.89 | 7,301,389 | -0.19(-0.76%) |
Aug 22, 2018 | 24.97 | 25.20 | 24.89 | 25.08 | 10,294,451 | +0.00(+0.00%) |
Aug 21, 2018 | 25.18 | 25.57 | 25.02 | 25.08 | 9,689,149 | -0.10(-0.40%) |
Aug 20, 2018 | 24.91 | 25.38 | 24.82 | 25.18 | 11,432,355 | +0.32(+1.29%) |
Aug 17, 2018 | 24.31 | 24.87 | 24.14 | 24.86 | 13,485,100 | +0.70(+2.90%) |
Aug 16, 2018 | 24.11 | 24.33 | 23.87 | 24.16 | 15,867,347 | +0.39(+1.64%) |
Aug 15, 2018 | 23.76 | 24.07 | 23.43 | 23.77 | 12,423,640 | -0.17(-0.71%) |
Aug 14, 2018 | 23.93 | 24.32 | 23.77 | 23.94 | 33,320,896 | +0.04(+0.17%) |
Aug 13, 2018 | 23.88 | 24.38 | 23.80 | 23.90 | 15,566,830 | -0.77(-3.12%) |
Aug 10, 2018 | 24.60 | 24.83 | 24.53 | 24.67 | 6,074,400 | -0.03(-0.12%) |
Aug 09, 2018 | 24.49 | 24.82 | 24.48 | 24.70 | 7,547,797 | +0.27(+1.11%) |
Aug 08, 2018 | 24.28 | 24.50 | 24.16 | 24.43 | 7,323,009 | +0.21(+0.87%) |
Aug 07, 2018 | 24.20 | 24.30 | 24.07 | 24.22 | 3,714,915 | +0.12(+0.50%) |
Aug 06, 2018 | 24.00 | 24.24 | 23.85 | 24.10 | 5,645,413 | +0.16(+0.67%) |
Aug 03, 2018 | 24.00 | 24.02 | 23.79 | 23.94 | 3,854,400 | -0.05(-0.21%) |
Aug 02, 2018 | 23.06 | 24.00 | 23.06 | 23.99 | 8,539,398 | +0.71(+3.05%) |
Aug 01, 2018 | 23.26 | 23.65 | 23.24 | 23.28 | 5,437,386 | +0.02(+0.09%) |
Jul 31, 2018 | 23.41 | 23.98 | 23.16 | 23.26 | 5,793,206 | -0.08(-0.34%) |
Jul 30, 2018 | 24.03 | 24.25 | 22.88 | 23.34 | 15,758,434 | +0.72(+3.18%) |
Jul 27, 2018 | 23.15 | 23.18 | 22.57 | 22.62 | 6,115,100 | -0.53(-2.29%) |
Jul 26, 2018 | 23.18 | 23.25 | 23.00 | 23.15 | 5,830,400 | -0.16(-0.69%) |
Jul 25, 2018 | 22.76 | 23.36 | 22.76 | 23.31 | 10,530,085 | +0.58(+2.55%) |
Jul 24, 2018 | 23.00 | 23.00 | 22.49 | 22.73 | 4,102,926 | -0.18(-0.79%) |
Jul 23, 2018 | 22.69 | 22.97 | 22.54 | 22.91 | 4,257,411 | +0.14(+0.61%) |
Jul 20, 2018 | 22.77 | 22.92 | 22.52 | 22.77 | 3,251,097 | +0.17(+0.75%) |
Jul 19, 2018 | 22.84 | 22.84 | 22.59 | 22.60 | 3,126,680 | -0.14(-0.62%) |
Jul 18, 2018 | 22.61 | 22.84 | 22.59 | 22.74 | 4,664,863 | +0.19(+0.84%) |
Jul 17, 2018 | 22.30 | 22.65 | 22.22 | 22.55 | 5,921,225 | +0.30(+1.35%) |
Jul 16, 2018 | 22.24 | 22.49 | 22.12 | 22.25 | 5,473,385 | -0.06(-0.27%) |
Jul 13, 2018 | 22.43 | 22.45 | 22.12 | 22.31 | 3,870,604 | -0.14(-0.62%) |
Jul 12, 2018 | 22.44 | 22.53 | 22.34 | 22.45 | 4,085,753 | +0.14(+0.63%) |
Jul 11, 2018 | 22.03 | 22.49 | 22.02 | 22.31 | 3,764,490 | +0.14(+0.63%) |
Jul 10, 2018 | 22.08 | 22.34 | 22.02 | 22.17 | 7,730,406 | +0.06(+0.27%) |
Jul 09, 2018 | 22.00 | 22.16 | 21.91 | 22.11 | 6,016,477 | +0.25(+1.14%) |
Jul 06, 2018 | 21.49 | 21.94 | 21.49 | 21.86 | 4,145,135 | +0.25(+1.16%) |
Jul 05, 2018 | 21.35 | 21.61 | 21.17 | 21.61 | 5,526,194 | +0.33(+1.55%) |
Jul 03, 2018 | 21.28 | 21.28 | 21.28 | 0 | +0.16(+0.76%) | |
Jul 02, 2018 | 20.79 | 21.19 | 20.76 | 21.12 | 4,285,301 | +0.19(+0.91%) |
Jun 29, 2018 | 20.98 | 21.11 | 20.70 | 20.93 | 6,719,334 | +0.04(+0.19%) |
Jun 28, 2018 | 20.63 | 20.98 | 20.50 | 20.89 | 8,676,763 | +0.12(+0.58%) |
Jun 27, 2018 | 21.25 | 21.34 | 20.76 | 20.77 | 7,133,788 | -0.33(-1.56%) |
Jun 26, 2018 | 21.35 | 21.47 | 20.96 | 21.10 | 10,702,903 | -0.25(-1.17%) |
Jun 25, 2018 | 21.50 | 21.51 | 21.15 | 21.35 | 9,183,326 | -0.37(-1.70%) |
Jun 22, 2018 | 21.98 | 22.00 | 21.61 | 21.72 | 9,269,899 | -0.08(-0.37%) |
Jun 21, 2018 | 21.92 | 22.02 | 21.72 | 21.80 | 7,716,966 | -0.15(-0.68%) |
Jun 20, 2018 | 22.00 | 22.06 | 21.89 | 21.95 | 5,402,629 | +0.11(+0.50%) |
Jun 19, 2018 | 21.52 | 21.88 | 21.46 | 21.84 | 10,216,479 | +0.17(+0.78%) |
Jun 18, 2018 | 21.41 | 21.88 | 21.38 | 21.67 | 8,200,994 | +0.01(+0.05%) |
Jun 15, 2018 | 21.80 | 21.61 | 21.66 | 6,099,064 | +0.05(+0.23%) | |
Jun 14, 2018 | 21.51 | 21.84 | 21.48 | 21.61 | 8,272,772 | +0.11(+0.51%) |
Jun 13, 2018 | 21.71 | 22.14 | 21.35 | 21.50 | 13,142,528 | +0.45(+2.14%) |
Jun 12, 2018 | 20.40 | 21.39 | 19.99 | 21.05 | 18,123,248 | +0.57(+2.78%) |
Jun 11, 2018 | 20.94 | 21.00 | 20.15 | 20.48 | 10,385,824 | +0.43(+2.14%) |
Jun 08, 2018 | 19.99 | 20.58 | 19.99 | 20.05 | 12,535,120 | +0.06(+0.30%) |
Jun 07, 2018 | 20.04 | 20.24 | 19.85 | 19.99 | 5,691,266 | -0.15(-0.74%) |
Jun 06, 2018 | 20.21 | 20.14 | 7,628,255 | +0.43(+2.18%) | ||
Jun 05, 2018 | 19.45 | 19.91 | 19.42 | 19.71 | 6,749,104 | +0.22(+1.13%) |
Jun 04, 2018 | 19.25 | 19.56 | 19.04 | 19.49 | 7,226,187 | +0.44(+2.31%) |
Jun 01, 2018 | 19.01 | 19.12 | 18.82 | 19.05 | 8,544,350 | +0.05(+0.26%) |
May 31, 2018 | 19.10 | 19.14 | 18.90 | 19.00 | 3,812,551 | -0.17(-0.89%) |
May 30, 2018 | 19.01 | 19.17 | 18.89 | 19.17 | 4,780,632 | +0.15(+0.79%) |
May 29, 2018 | 19.18 | 19.28 | 18.86 | 19.02 | 6,046,125 | -0.26(-1.35%) |
May 25, 2018 | 19.28 | 19.28 | 19.28 | 0 | -0.23(-1.18%) | |
May 24, 2018 | 19.53 | 19.61 | 19.27 | 19.51 | 4,017,696 | -0.05(-0.26%) |
May 23, 2018 | 19.24 | 19.59 | 19.23 | 19.56 | 3,578,146 | +0.20(+1.03%) |
May 22, 2018 | 19.27 | 19.45 | 19.25 | 19.36 | 2,497,945 | +0.09(+0.47%) |
May 21, 2018 | 19.30 | 19.44 | 19.16 | 19.27 | 3,695,564 | +0.16(+0.84%) |
May 18, 2018 | 19.22 | 19.45 | 19.01 | 19.11 | 5,854,552 | -0.19(-0.98%) |
May 17, 2018 | 19.48 | 19.52 | 19.07 | 19.30 | 8,843,952 | -0.20(-1.03%) |
May 16, 2018 | 19.69 | 19.69 | 19.37 | 19.50 | 5,975,558 | -0.11(-0.56%) |
May 15, 2018 | 19.47 | 19.73 | 19.46 | 19.61 | 3,627,623 | -0.04(-0.20%) |
May 14, 2018 | 19.45 | 19.73 | 19.45 | 19.65 | 5,089,465 | +0.24(+1.24%) |
May 11, 2018 | 19.70 | 19.72 | 19.34 | 19.41 | 8,320,948 | -0.29(-1.47%) |
May 10, 2018 | 19.61 | 19.85 | 19.41 | 19.70 | 4,319,799 | +0.20(+1.03%) |
May 09, 2018 | 19.15 | 19.61 | 19.13 | 19.50 | 8,050,366 | +0.35(+1.83%) |
May 08, 2018 | 19.19 | 19.23 | 18.94 | 19.15 | 7,631,639 | -0.04(-0.21%) |
May 07, 2018 | 19.04 | 19.29 | 18.94 | 19.19 | 7,600,396 | +0.11(+0.58%) |
May 04, 2018 | 18.34 | 19.45 | 18.28 | 19.08 | 14,714,911 | +0.73(+3.98%) |
May 03, 2018 | 18.04 | 18.44 | 18.04 | 18.35 | 7,898,853 | +0.25(+1.38%) |
May 02, 2018 | 18.20 | 18.25 | 17.65 | 18.10 | 12,238,903 | -0.14(-0.77%) |
May 01, 2018 | 18.13 | 18.36 | 18.03 | 18.24 | 11,037,236 | +0.14(+0.77%) |
Apr 30, 2018 | 17.06 | 18.23 | 16.91 | 18.10 | 32,471,208 | +2.82(+18.46%) |
Apr 27, 2018 | 15.49 | 15.57 | 15.17 | 15.28 | 8,307,617 | -0.11(-0.71%) |
Apr 26, 2018 | 15.16 | 15.47 | 15.15 | 15.39 | 7,161,187 | +0.40(+2.67%) |
Apr 25, 2018 | 15.02 | 15.10 | 14.73 | 14.99 | 4,609,406 | +0.00(+0.00%) |
Apr 24, 2018 | 15.29 | 15.38 | 14.91 | 14.99 | 5,924,785 | -0.15(-0.99%) |
Apr 23, 2018 | 15.14 | 15.25 | 15.00 | 15.14 | 4,743,243 | +0.02(+0.13%) |
Apr 20, 2018 | 15.23 | 15.39 | 15.00 | 15.12 | 3,371,988 | -0.10(-0.66%) |
Apr 19, 2018 | 15.17 | 15.30 | 15.00 | 15.22 | 5,111,327 | +0.00(+0.00%) |
Apr 18, 2018 | 15.28 | 15.48 | 15.22 | 15.22 | 5,354,939 | -0.09(-0.59%) |
Apr 17, 2018 | 15.28 | 15.39 | 15.15 | 15.31 | 4,699,354 | +0.10(+0.66%) |
Apr 16, 2018 | 15.20 | 15.33 | 15.14 | 15.21 | 4,554,282 | +0.07(+0.46%) |
Apr 13, 2018 | 15.50 | 15.53 | 14.97 | 15.14 | 10,692,042 | -0.30(-1.94%) |
Apr 12, 2018 | 15.24 | 15.53 | 14.89 | 15.44 | 11,340,950 | +0.29(+1.91%) |
Apr 11, 2018 | 15.30 | 15.48 | 15.15 | 15.15 | 4,184,817 | -0.25(-1.62%) |
Apr 10, 2018 | 15.58 | 15.70 | 15.27 | 15.40 | 9,940,256 | -0.21(-1.35%) |
Apr 09, 2018 | 15.59 | 15.96 | 15.48 | 15.61 | 3,917,427 | +0.14(+0.90%) |
Apr 06, 2018 | 15.70 | 15.87 | 15.35 | 15.47 | 7,776,991 | -0.35(-2.21%) |
Apr 05, 2018 | 15.87 | 16.13 | 15.71 | 15.82 | 8,872,817 | +0.02(+0.13%) |
Apr 04, 2018 | 15.40 | 15.86 | 15.25 | 15.80 | 7,928,416 | +0.17(+1.09%) |
Apr 03, 2018 | 15.87 | 15.93 | 15.45 | 15.63 | 5,046,299 | -0.17(-1.08%) |
Apr 02, 2018 | 16.00 | 16.15 | 15.63 | 15.80 | 6,055,052 | -0.20(-1.25%) |
Mar 29, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.17(+1.07%) | |
Mar 28, 2018 | 15.85 | 16.02 | 15.76 | 15.83 | 8,042,021 | +0.04(+0.25%) |
Mar 27, 2018 | 16.08 | 16.19 | 15.68 | 15.79 | 5,741,297 | -0.14(-0.88%) |
Mar 26, 2018 | 16.19 | 16.22 | 15.66 | 15.93 | 7,832,608 | -0.04(-0.25%) |
Mar 23, 2018 | 16.40 | 16.54 | 15.91 | 15.97 | 4,310,178 | -0.51(-3.09%) |
Mar 22, 2018 | 16.72 | 17.00 | 16.42 | 16.48 | 9,843,619 | -0.43(-2.54%) |
Mar 21, 2018 | 17.17 | 17.33 | 16.91 | 16.91 | 12,654,589 | -0.29(-1.69%) |
Mar 20, 2018 | 16.54 | 17.25 | 16.51 | 17.20 | 12,361,571 | +0.70(+4.24%) |
Mar 19, 2018 | 16.58 | 16.62 | 16.18 | 16.50 | 8,270,594 | -0.15(-0.90%) |
Mar 16, 2018 | 16.52 | 16.70 | 16.38 | 16.65 | 9,488,178 | +0.13(+0.79%) |
Mar 15, 2018 | 16.00 | 16.52 | 16.00 | 16.52 | 16,850,436 | +0.53(+3.31%) |
Mar 14, 2018 | 15.69 | 16.20 | 15.62 | 15.99 | 11,513,559 | +0.39(+2.50%) |
Mar 13, 2018 | 15.77 | 15.81 | 15.49 | 15.60 | 9,258,659 | -0.05(-0.32%) |
Mar 12, 2018 | 15.63 | 15.80 | 15.59 | 15.65 | 7,559,941 | +0.03(+0.19%) |
Mar 09, 2018 | 15.32 | 15.65 | 15.15 | 15.62 | 6,879,799 | +0.42(+2.76%) |
Mar 08, 2018 | 15.30 | 15.12 | 15.20 | 5,407,871 | +0.05(+0.33%) | |
Mar 07, 2018 | 15.33 | 15.13 | 15.15 | 5,169,075 | -0.21(-1.37%) | |
Mar 06, 2018 | 15.66 | 15.74 | 15.36 | 15.36 | 5,463,253 | -0.25(-1.60%) |
Mar 05, 2018 | 15.43 | 15.70 | 15.24 | 15.61 | 9,580,015 | +0.06(+0.39%) |
Mar 02, 2018 | 15.30 | 15.58 | 15.11 | 15.55 | 4,908,452 | +0.15(+0.97%) |
Mar 01, 2018 | 15.57 | 15.77 | 15.24 | 15.40 | 6,054,753 | -0.22(-1.41%) |
Feb 28, 2018 | 15.58 | 15.88 | 15.48 | 15.62 | 7,918,056 | +0.13(+0.84%) |
Feb 27, 2018 | 15.89 | 15.89 | 15.47 | 15.49 | 8,789,451 | -0.44(-2.76%) |
Feb 26, 2018 | 16.08 | 16.08 | 15.81 | 15.93 | 4,184,618 | -0.11(-0.69%) |
Feb 23, 2018 | 15.78 | 16.04 | 15.71 | 16.04 | 6,160,557 | +0.37(+2.36%) |
Feb 22, 2018 | 15.67 | 14,237,547 | +0.23(+1.49%) | |||
Feb 21, 2018 | 15.87 | 15.95 | 15.42 | 15.44 | 6,199,484 | -0.38(-2.40%) |
Feb 20, 2018 | 15.59 | 15.94 | 15.53 | 15.82 | 4,538,234 | +0.16(+1.02%) |
Feb 16, 2018 | 15.66 | 15.66 | 15.66 | 0 | -0.18(-1.14%) | |
Feb 15, 2018 | 15.96 | 15.96 | 15.62 | 15.84 | 9,008,500 | +0.00(+0.00%) |
Feb 14, 2018 | 15.62 | 15.90 | 15.57 | 15.84 | 10,173,939 | +0.34(+2.19%) |
Feb 13, 2018 | 15.42 | 15.50 | 15,257,821 | -0.82(-5.02%) | ||
Feb 12, 2018 | 16.07 | 16.75 | 16.00 | 16.32 | 24,955,204 | +0.49(+3.10%) |
Feb 09, 2018 | 16.08 | 16.10 | 15.11 | 15.83 | 15,932,384 | -0.10(-0.63%) |
Feb 08, 2018 | 16.64 | 16.70 | 15.92 | 15.93 | 12,987,841 | -0.65(-3.92%) |
Feb 07, 2018 | 16.48 | 17.00 | 16.40 | 16.58 | 8,927,446 | +0.10(+0.61%) |
Feb 06, 2018 | 16.05 | 16.73 | 15.91 | 16.48 | 6,803,883 | -0.08(-0.48%) |
Feb 05, 2018 | 16.77 | 17.24 | 16.42 | 16.56 | 10,797,331 | -0.59(-3.44%) |
Feb 02, 2018 | 17.52 | 17.64 | 17.15 | 17.15 | 5,197,058 | -0.51(-2.89%) |
Feb 01, 2018 | 17.60 | 17.76 | 17.44 | 17.66 | 7,845,418 | -0.04(-0.23%) |
Jan 31, 2018 | 17.79 | 17.84 | 17.56 | 17.70 | 3,862,563 | -0.01(-0.06%) |
Jan 30, 2018 | 17.86 | 17.90 | 17.62 | 17.71 | 4,317,484 | -0.35(-1.94%) |
Jan 29, 2018 | 18.26 | 18.40 | 17.99 | 18.06 | 4,803,799 | -0.41(-2.22%) |
Jan 26, 2018 | 18.28 | 18.50 | 18.17 | 18.47 | 3,098,250 | +0.24(+1.32%) |
Jan 25, 2018 | 18.25 | 18.38 | 18.07 | 18.23 | 4,446,238 | +0.06(+0.33%) |
Jan 24, 2018 | 18.20 | 18.44 | 18.12 | 18.17 | 5,992,127 | +0.02(+0.11%) |
Jan 23, 2018 | 18.25 | 18.38 | 18.08 | 18.15 | 5,672,479 | -0.07(-0.38%) |
Jan 22, 2018 | 17.73 | 18.23 | 17.67 | 18.22 | 7,170,745 | +0.22(+1.22%) |
Jan 19, 2018 | 17.78 | 18.04 | 17.70 | 18.00 | 6,567,596 | +0.44(+2.51%) |
Jan 18, 2018 | 18.00 | 18.05 | 17.56 | 17.56 | 10,391,415 | -0.04(-0.23%) |
Jan 17, 2018 | 17.63 | 17.75 | 17.31 | 17.60 | 3,320,085 | +0.13(+0.74%) |
Jan 16, 2018 | 17.83 | 17.86 | 17.44 | 17.47 | 5,985,439 | -0.19(-1.08%) |
Jan 12, 2018 | 17.66 | 17.66 | 17.66 | 0 | -0.20(-1.12%) | |
Jan 11, 2018 | 17.61 | 17.89 | 17.61 | 17.86 | 10,462,753 | +0.24(+1.36%) |
Jan 10, 2018 | 17.70 | 17.62 | 8,916,160 | +0.35(+2.03%) | ||
Jan 09, 2018 | 17.35 | 17.37 | 17.08 | 17.27 | 5,817,160 | +0.03(+0.17%) |
Jan 08, 2018 | 17.23 | 17.32 | 17.08 | 17.24 | 4,245,893 | -0.16(-0.92%) |
Jan 05, 2018 | 16.69 | 17.44 | 16.66 | 17.40 | 8,201,937 | +0.75(+4.50%) |
Jan 04, 2018 | 16.73 | 16.78 | 16.39 | 16.65 | 7,966,985 | +0.03(+0.18%) |
Jan 03, 2018 | 16.65 | 16.85 | 16.48 | 16.62 | 6,040,720 | -0.03(-0.18%) |
Jan 02, 2018 | 16.81 | 16.88 | 16.65 | 16.65 | 3,136,904 | -0.06(-0.36%) |
Dec 29, 2017 | 16.71 | 16.71 | 16.71 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 16.87 | 16.92 | 16.57 | 16.72 | 3,296,275 | +0.09(+0.54%) |
Dec 27, 2017 | 16.60 | 16.75 | 16.50 | 16.63 | 3,677,828 | +0.08(+0.48%) |
Dec 26, 2017 | 16.53 | 16.58 | 16.40 | 16.55 | 3,785,359 | -0.07(-0.42%) |
Dec 22, 2017 | 16.33 | 16.76 | 16.33 | 16.62 | 5,088,395 | +0.20(+1.22%) |
Dec 21, 2017 | 16.25 | 16.66 | 16.12 | 16.42 | 10,870,475 | +0.25(+1.55%) |
Dec 20, 2017 | 16.51 | 16.58 | 16.15 | 16.17 | 3,828,044 | -0.23(-1.40%) |
Dec 19, 2017 | 16.31 | 16.59 | 16.29 | 16.40 | 11,785,443 | +0.14(+0.86%) |
Dec 18, 2017 | 16.56 | 16.62 | 16.25 | 16.26 | 8,525,415 | -0.22(-1.33%) |
Dec 15, 2017 | 16.28 | 16.55 | 16.26 | 16.48 | 10,248,365 | +0.22(+1.35%) |
Dec 14, 2017 | 16.54 | 16.63 | 16.25 | 16.26 | 5,747,421 | -0.31(-1.87%) |
Dec 13, 2017 | 16.75 | 17.06 | 16.54 | 16.57 | 8,959,892 | -0.16(-0.96%) |
Dec 12, 2017 | 16.36 | 16.77 | 16.30 | 16.73 | 5,661,119 | +0.31(+1.89%) |
Dec 11, 2017 | 16.48 | 16.73 | 16.40 | 16.42 | 3,570,518 | -0.10(-0.61%) |
Dec 08, 2017 | 16.42 | 16.65 | 16.36 | 16.52 | 4,357,585 | +0.02(+0.12%) |
Dec 07, 2017 | 16.28 | 16.72 | 16.27 | 16.50 | 5,851,474 | +0.25(+1.54%) |
Dec 06, 2017 | 16.09 | 16.41 | 16.05 | 16.25 | 5,722,031 | +0.00(+0.00%) |
Dec 05, 2017 | 15.84 | 16.41 | 15.81 | 16.25 | 7,878,113 | +0.28(+1.75%) |
Dec 04, 2017 | 16.49 | 16.53 | 15.88 | 15.97 | 5,971,943 | -0.32(-1.96%) |
Dec 01, 2017 | 16.35 | 16.45 | 16.08 | 16.29 | 3,428,545 | -0.16(-0.97%) |
Nov 30, 2017 | 16.34 | 16.47 | 16.17 | 16.45 | 6,032,153 | +0.28(+1.73%) |
Nov 29, 2017 | 16.73 | 16.84 | 16.17 | 16.17 | 9,006,689 | -0.45(-2.71%) |
Nov 28, 2017 | 16.81 | 16.94 | 16.62 | 16.62 | 4,338,464 | -0.13(-0.78%) |
Nov 27, 2017 | 16.73 | 16.89 | 16.66 | 16.75 | 3,134,380 | -0.05(-0.30%) |
Nov 24, 2017 | 16.72 | 16.80 | 16.67 | 16.80 | 892,979 | +0.08(+0.48%) |
Nov 22, 2017 | 16.77 | 16.82 | 16.65 | 16.72 | 2,451,638 | -0.05(-0.30%) |
Nov 21, 2017 | 16.68 | 16.86 | 16.56 | 16.77 | 4,436,520 | +0.15(+0.90%) |
Nov 20, 2017 | 17.12 | 17.12 | 16.56 | 16.62 | 5,915,351 | -0.11(-0.66%) |
Nov 17, 2017 | 16.64 | 16.73 | 16.61 | 16.73 | 3,519,789 | -0.04(-0.24%) |
Nov 16, 2017 | 16.96 | 17.03 | 16.75 | 16.77 | 4,029,157 | +0.03(+0.18%) |
Nov 15, 2017 | 16.82 | 16.90 | 16.50 | 16.74 | 6,937,807 | -0.14(-0.83%) |
Nov 14, 2017 | 17.08 | 17.11 | 16.75 | 16.88 | 4,685,904 | -0.25(-1.46%) |
Nov 13, 2017 | 16.93 | 17.18 | 16.82 | 17.13 | 4,283,552 | +0.06(+0.35%) |
Nov 10, 2017 | 16.84 | 17.12 | 16.83 | 17.07 | 4,473,333 | +0.32(+1.91%) |
Nov 09, 2017 | 16.74 | 16.87 | 16.61 | 16.75 | 5,546,935 | -0.09(-0.53%) |
Nov 08, 2017 | 16.83 | 16.92 | 16.60 | 16.84 | 11,556,675 | +0.00(+0.00%) |
Nov 07, 2017 | 17.40 | 17.44 | 16.82 | 16.84 | 6,835,664 | -0.54(-3.11%) |
Nov 06, 2017 | 17.12 | 17.41 | 17.12 | 17.38 | 6,689,456 | +0.25(+1.46%) |
Nov 03, 2017 | 17.06 | 17.60 | 16.99 | 17.13 | 7,041,025 | +0.07(+0.41%) |
Nov 02, 2017 | 17.37 | 17.44 | 17.05 | 17.06 | 5,403,131 | -0.28(-1.61%) |