Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.47 | 23.42 | 8,786,347 | +0.77(+3.41%) | ||
Jun 28, 2018 | 22.43 | 22.71 | 22.11 | 22.65 | 8,094,521 | +0.36(+1.60%) |
Jun 27, 2018 | 22.38 | 22.52 | 22.26 | 22.29 | 11,990,624 | +0.25(+1.12%) |
Jun 26, 2018 | 21.47 | 22.20 | 21.43 | 22.04 | 7,958,914 | +0.72(+3.38%) |
Jun 25, 2018 | 21.57 | 21.65 | 21.29 | 21.32 | 7,134,806 | -0.27(-1.26%) |
Jun 22, 2018 | 21.03 | 21.71 | 21.03 | 21.60 | 7,945,127 | +1.12(+5.45%) |
Jun 21, 2018 | 20.62 | 20.67 | 20.41 | 20.48 | 7,012,579 | -0.31(-1.50%) |
Jun 20, 2018 | 20.71 | 20.88 | 20.40 | 20.79 | 4,851,211 | +0.31(+1.52%) |
Jun 19, 2018 | 20.39 | 20.86 | 20.30 | 20.48 | 4,132,644 | -0.21(-1.00%) |
Jun 18, 2018 | 20.26 | 20.90 | 20.20 | 20.69 | 7,975,550 | +0.42(+2.05%) |
Jun 15, 2018 | 20.82 | 20.07 | 20.27 | 5,651,763 | -0.55(-2.65%) | |
Jun 14, 2018 | 21.37 | 21.45 | 20.81 | 20.82 | 6,386,365 | -0.39(-1.82%) |
Jun 13, 2018 | 21.24 | 21.46 | 21.13 | 21.21 | 4,622,204 | -0.05(-0.21%) |
Jun 12, 2018 | 21.40 | 21.58 | 21.14 | 21.25 | 6,061,990 | -0.15(-0.69%) |
Jun 11, 2018 | 21.64 | 21.70 | 21.40 | 21.40 | 5,085,740 | -0.28(-1.30%) |
Jun 08, 2018 | 21.79 | 21.90 | 21.54 | 21.69 | 4,764,388 | -0.10(-0.44%) |
Jun 07, 2018 | 21.76 | 22.25 | 21.68 | 21.78 | 4,396,699 | +0.21(+0.95%) |
Jun 06, 2018 | 21.50 | 21.58 | 3,680,735 | -0.06(-0.30%) | ||
Jun 05, 2018 | 21.68 | 21.87 | 21.55 | 21.64 | 4,318,727 | -0.12(-0.56%) |
Jun 04, 2018 | 22.28 | 22.34 | 21.44 | 21.76 | 6,415,160 | -0.39(-1.74%) |
Jun 01, 2018 | 22.28 | 22.51 | 22.09 | 22.15 | 4,790,028 | -0.06(-0.29%) |
May 31, 2018 | 22.39 | 22.50 | 21.92 | 22.21 | 5,785,533 | -0.40(-1.79%) |
May 30, 2018 | 22.24 | 22.64 | 22.18 | 22.62 | 6,031,407 | +0.59(+2.68%) |
May 29, 2018 | 21.92 | 22.22 | 21.85 | 22.03 | 5,391,081 | -0.05(-0.23%) |
May 25, 2018 | 22.08 | 22.08 | 22.08 | 0 | -0.90(-3.92%) | |
May 24, 2018 | 23.21 | 23.43 | 22.82 | 22.98 | 4,299,585 | -0.53(-2.24%) |
May 23, 2018 | 23.45 | 23.78 | 23.27 | 23.50 | 4,397,631 | -0.19(-0.81%) |
May 22, 2018 | 24.20 | 24.55 | 23.68 | 23.70 | 5,263,399 | -0.31(-1.29%) |
May 21, 2018 | 24.29 | 24.38 | 23.88 | 24.01 | 3,258,489 | -0.03(-0.11%) |
May 18, 2018 | 23.94 | 24.12 | 23.90 | 24.03 | 5,600,348 | -0.07(-0.29%) |
May 17, 2018 | 23.89 | 24.25 | 23.74 | 24.10 | 8,547,083 | +0.51(+2.18%) |
May 16, 2018 | 23.36 | 23.63 | 23.36 | 23.59 | 4,684,754 | +0.19(+0.80%) |
May 15, 2018 | 23.57 | 23.65 | 23.37 | 23.40 | 5,317,202 | -0.19(-0.82%) |
May 14, 2018 | 23.33 | 23.67 | 23.29 | 23.59 | 9,583,293 | +0.46(+2.00%) |
May 11, 2018 | 23.33 | 23.39 | 22.99 | 23.13 | 5,651,094 | -0.15(-0.66%) |
May 10, 2018 | 23.11 | 23.47 | 22.92 | 23.29 | 11,499,075 | +0.37(+1.63%) |
May 09, 2018 | 22.54 | 23.12 | 22.46 | 22.91 | 13,710,943 | +0.89(+4.03%) |
May 08, 2018 | 21.69 | 22.10 | 21.56 | 22.03 | 28,076,326 | -0.54(-2.39%) |
May 07, 2018 | 23.04 | 23.25 | 22.54 | 22.57 | 4,569,005 | -0.28(-1.21%) |
May 04, 2018 | 22.64 | 23.04 | 22.57 | 22.84 | 2,388,656 | +0.09(+0.40%) |
May 03, 2018 | 23.00 | 23.16 | 22.20 | 22.75 | 3,870,531 | -0.43(-1.86%) |
May 02, 2018 | 23.02 | 23.39 | 22.98 | 23.18 | 2,194,201 | +0.17(+0.73%) |
May 01, 2018 | 23.00 | 23.22 | 22.83 | 23.02 | 1,760,140 | -0.17(-0.75%) |
Apr 30, 2018 | 22.94 | 23.30 | 22.94 | 23.19 | 3,368,010 | +0.21(+0.92%) |
Apr 27, 2018 | 23.09 | 23.44 | 22.87 | 22.98 | 2,810,658 | -0.36(-1.54%) |
Apr 26, 2018 | 23.38 | 23.49 | 23.24 | 23.34 | 3,209,456 | +0.04(+0.17%) |
Apr 25, 2018 | 22.84 | 23.30 | 22.71 | 23.30 | 2,820,879 | +0.36(+1.57%) |
Apr 24, 2018 | 22.96 | 23.29 | 22.75 | 22.94 | 3,230,391 | -0.06(-0.25%) |
Apr 23, 2018 | 22.56 | 23.02 | 22.38 | 23.00 | 2,673,256 | +0.33(+1.47%) |
Apr 20, 2018 | 22.89 | 22.99 | 22.48 | 22.66 | 3,765,335 | -0.49(-2.11%) |
Apr 19, 2018 | 23.03 | 23.48 | 23.03 | 23.15 | 4,082,871 | +0.17(+0.76%) |
Apr 18, 2018 | 22.57 | 23.14 | 22.53 | 22.98 | 3,084,447 | +0.58(+2.61%) |
Apr 17, 2018 | 22.32 | 22.51 | 22.11 | 22.39 | 2,532,370 | +0.13(+0.61%) |
Apr 16, 2018 | 22.50 | 22.55 | 22.21 | 22.26 | 2,702,112 | -0.32(-1.42%) |
Apr 13, 2018 | 22.31 | 22.71 | 22.24 | 22.58 | 5,583,658 | +0.39(+1.77%) |
Apr 12, 2018 | 22.10 | 22.22 | 21.93 | 22.19 | 4,315,136 | +0.10(+0.47%) |
Apr 11, 2018 | 21.64 | 22.18 | 21.55 | 22.08 | 3,695,602 | +0.47(+2.17%) |
Apr 10, 2018 | 21.44 | 21.82 | 21.25 | 21.61 | 5,017,951 | +0.57(+2.72%) |
Apr 09, 2018 | 21.42 | 21.44 | 20.97 | 21.04 | 3,551,280 | -0.18(-0.85%) |
Apr 06, 2018 | 21.57 | 21.83 | 21.09 | 21.22 | 4,376,023 | -0.50(-2.31%) |
Apr 05, 2018 | 20.90 | 21.85 | 20.79 | 21.72 | 5,533,953 | +0.87(+4.16%) |
Apr 04, 2018 | 20.36 | 20.88 | 20.22 | 20.86 | 5,424,262 | +0.10(+0.46%) |
Apr 03, 2018 | 19.92 | 20.76 | 19.77 | 20.76 | 6,098,011 | +1.04(+5.28%) |
Apr 02, 2018 | 20.09 | 20.19 | 19.44 | 19.72 | 3,613,309 | -0.51(-2.51%) |
Mar 29, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.62(+3.15%) | |
Mar 28, 2018 | 19.68 | 19.78 | 19.42 | 19.61 | 3,635,341 | -0.10(-0.49%) |
Mar 27, 2018 | 19.28 | 20.00 | 19.15 | 19.71 | 5,733,628 | +0.53(+2.75%) |
Mar 26, 2018 | 19.37 | 19.38 | 18.91 | 19.18 | 5,544,530 | -0.08(-0.43%) |
Mar 23, 2018 | 19.63 | 19.76 | 19.25 | 19.26 | 5,351,986 | -0.19(-0.96%) |
Mar 22, 2018 | 20.01 | 20.01 | 19.44 | 19.45 | 3,020,590 | -0.76(-3.78%) |
Mar 21, 2018 | 19.45 | 20.32 | 19.45 | 20.21 | 6,310,001 | +0.91(+4.69%) |
Mar 20, 2018 | 19.28 | 19.38 | 19.19 | 19.31 | 3,709,678 | +0.15(+0.81%) |
Mar 19, 2018 | 19.45 | 19.51 | 19.12 | 19.15 | 2,144,279 | -0.36(-1.84%) |
Mar 16, 2018 | 19.19 | 19.60 | 19.09 | 19.51 | 4,079,305 | +0.30(+1.57%) |
Mar 15, 2018 | 19.32 | 19.38 | 19.06 | 19.21 | 3,376,583 | +0.20(+1.03%) |
Mar 14, 2018 | 19.17 | 19.22 | 18.93 | 19.01 | 2,020,221 | -0.03(-0.13%) |
Mar 13, 2018 | 19.19 | 19.26 | 18.99 | 19.04 | 3,223,423 | -0.10(-0.50%) |
Mar 12, 2018 | 19.32 | 19.36 | 19.13 | 19.14 | 3,232,612 | -0.16(-0.82%) |
Mar 09, 2018 | 19.35 | 19.35 | 19.13 | 19.29 | 2,866,449 | +0.14(+0.73%) |
Mar 08, 2018 | 19.38 | 19.43 | 19.05 | 19.15 | 3,337,512 | -0.22(-1.12%) |
Mar 07, 2018 | 19.12 | 19.37 | 3,312,166 | -0.28(-1.42%) | ||
Mar 06, 2018 | 19.87 | 19.89 | 19.61 | 19.65 | 2,333,031 | -0.07(-0.35%) |
Mar 05, 2018 | 19.52 | 19.82 | 19.46 | 19.72 | 3,610,340 | +0.09(+0.45%) |
Mar 02, 2018 | 19.66 | 19.71 | 19.22 | 19.63 | 6,286,610 | -0.10(-0.52%) |
Mar 01, 2018 | 20.19 | 20.34 | 19.70 | 19.73 | 5,192,702 | -0.26(-1.30%) |
Feb 28, 2018 | 20.72 | 20.84 | 19.99 | 19.99 | 4,610,081 | -0.62(-2.99%) |
Feb 27, 2018 | 20.55 | 20.79 | 20.48 | 20.61 | 3,420,965 | -0.04(-0.22%) |
Feb 26, 2018 | 20.48 | 20.69 | 20.36 | 20.65 | 3,143,826 | +0.22(+1.09%) |
Feb 23, 2018 | 20.16 | 20.47 | 20.03 | 20.43 | 2,965,726 | +0.40(+2.00%) |
Feb 22, 2018 | 20.03 | 2,382,614 | +0.27(+1.38%) | |||
Feb 21, 2018 | 19.85 | 20.07 | 19.76 | 19.76 | 2,595,407 | -0.10(-0.48%) |
Feb 20, 2018 | 20.05 | 20.06 | 19.81 | 19.85 | 2,230,886 | -0.18(-0.89%) |
Feb 16, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.18(+0.93%) | |
Feb 15, 2018 | 20.14 | 20.14 | 19.70 | 19.85 | 3,878,479 | -0.31(-1.54%) |
Feb 14, 2018 | 19.26 | 20.35 | 19.14 | 20.16 | 5,371,271 | +0.68(+3.49%) |
Feb 13, 2018 | 19.19 | 19.57 | 19.15 | 19.48 | 5,887,154 | +0.14(+0.72%) |
Feb 12, 2018 | 19.36 | 19.57 | 19.17 | 19.34 | 4,854,730 | +0.20(+1.06%) |
Feb 09, 2018 | 19.04 | 19.22 | 18.56 | 19.14 | 7,072,085 | +0.22(+1.18%) |
Feb 08, 2018 | 19.52 | 19.66 | 18.91 | 18.91 | 6,700,968 | -0.58(-3.00%) |
Feb 07, 2018 | 20.15 | 20.15 | 19.48 | 19.50 | 8,673,838 | -0.79(-3.91%) |
Feb 06, 2018 | 19.94 | 20.59 | 19.75 | 20.29 | 5,182,298 | -0.15(-0.72%) |
Feb 05, 2018 | 21.21 | 21.35 | 20.39 | 20.44 | 3,786,415 | -0.97(-4.54%) |
Feb 02, 2018 | 21.64 | 21.79 | 21.35 | 21.41 | 4,177,723 | -0.60(-2.74%) |
Feb 01, 2018 | 21.72 | 22.03 | 21.56 | 22.01 | 3,056,943 | +0.31(+1.43%) |
Jan 31, 2018 | 22.00 | 22.15 | 21.62 | 21.70 | 4,182,779 | -0.24(-1.10%) |
Jan 30, 2018 | 22.29 | 22.33 | 21.93 | 21.94 | 5,289,744 | -0.58(-2.57%) |
Jan 29, 2018 | 22.74 | 22.85 | 22.46 | 22.52 | 3,189,180 | -0.37(-1.64%) |
Jan 26, 2018 | 22.85 | 23.01 | 22.78 | 22.90 | 2,230,439 | +0.05(+0.22%) |
Jan 25, 2018 | 23.13 | 23.29 | 22.74 | 22.85 | 3,999,394 | -0.16(-0.69%) |
Jan 24, 2018 | 23.06 | 23.26 | 22.81 | 23.01 | 4,417,773 | +0.08(+0.36%) |
Jan 23, 2018 | 23.01 | 23.14 | 22.79 | 22.92 | 4,425,156 | +0.00(+0.00%) |
Jan 22, 2018 | 23.01 | 23.03 | 22.73 | 22.92 | 4,068,938 | -0.05(-0.22%) |
Jan 19, 2018 | 23.13 | 22.80 | 22.97 | 2,894,949 | -0.08(-0.33%) | |
Jan 18, 2018 | 23.48 | 23.48 | 22.96 | 23.05 | 3,212,561 | -0.44(-1.87%) |
Jan 17, 2018 | 23.51 | 23.75 | 23.10 | 23.49 | 3,825,248 | +0.09(+0.38%) |
Jan 16, 2018 | 23.71 | 23.91 | 23.39 | 23.40 | 3,018,626 | -0.20(-0.86%) |
Jan 12, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 23.24 | 23.68 | 23.22 | 23.34 | 3,068,086 | +0.13(+0.58%) |
Jan 10, 2018 | 23.44 | 23.68 | 23.13 | 23.21 | 3,502,884 | -0.27(-1.16%) |
Jan 09, 2018 | 23.30 | 23.74 | 23.18 | 23.48 | 4,077,455 | +0.18(+0.79%) |
Jan 08, 2018 | 23.25 | 23.44 | 23.13 | 23.30 | 3,975,579 | +0.08(+0.36%) |
Jan 05, 2018 | 23.56 | 23.61 | 23.11 | 23.22 | 2,308,410 | -0.46(-1.93%) |
Jan 04, 2018 | 23.70 | 23.75 | 23.38 | 23.67 | 2,962,473 | +0.06(+0.27%) |
Jan 03, 2018 | 23.32 | 23.72 | 23.29 | 23.61 | 3,551,343 | +0.39(+1.67%) |
Jan 02, 2018 | 22.40 | 23.29 | 22.24 | 23.22 | 3,257,327 | +0.52(+2.30%) |
Dec 29, 2017 | 22.70 | 22.70 | 22.70 | 0 | -0.11(-0.47%) | |
Dec 28, 2017 | 22.62 | 22.82 | 22.58 | 22.81 | 3,050,836 | +0.24(+1.04%) |
Dec 27, 2017 | 22.52 | 22.62 | 22.39 | 22.57 | 2,221,437 | -0.13(-0.59%) |
Dec 26, 2017 | 22.14 | 22.86 | 22.10 | 22.71 | 3,029,877 | +0.62(+2.82%) |
Dec 22, 2017 | 22.10 | 22.13 | 21.85 | 22.08 | 2,389,644 | -0.05(-0.23%) |
Dec 21, 2017 | 21.80 | 22.19 | 21.68 | 22.14 | 2,115,833 | +0.38(+1.75%) |
Dec 20, 2017 | 21.61 | 21.80 | 21.38 | 21.75 | 2,140,791 | +0.27(+1.27%) |
Dec 19, 2017 | 21.42 | 21.65 | 21.36 | 21.48 | 3,474,084 | +0.06(+0.30%) |
Dec 18, 2017 | 21.16 | 21.63 | 21.07 | 21.42 | 3,012,883 | +0.41(+1.94%) |
Dec 15, 2017 | 21.52 | 21.56 | 20.99 | 21.01 | 4,582,241 | -0.38(-1.75%) |
Dec 14, 2017 | 21.40 | 21.77 | 21.33 | 21.39 | 3,640,209 | -0.11(-0.53%) |
Dec 13, 2017 | 21.84 | 22.03 | 21.48 | 21.50 | 5,084,691 | -0.37(-1.71%) |
Dec 12, 2017 | 22.05 | 22.12 | 21.75 | 21.87 | 4,292,618 | -0.12(-0.55%) |
Dec 11, 2017 | 21.86 | 22.07 | 21.80 | 22.00 | 2,618,137 | +0.02(+0.10%) |
Dec 08, 2017 | 22.00 | 22.02 | 21.76 | 21.97 | 1,957,447 | +0.18(+0.81%) |
Dec 07, 2017 | 21.73 | 21.93 | 21.69 | 21.80 | 2,533,287 | +0.02(+0.09%) |
Dec 06, 2017 | 22.07 | 22.23 | 21.73 | 21.78 | 2,605,104 | -0.38(-1.74%) |
Dec 05, 2017 | 22.02 | 22.35 | 21.97 | 22.16 | 2,534,989 | +0.19(+0.86%) |
Dec 04, 2017 | 22.16 | 22.35 | 21.89 | 21.97 | 4,280,755 | -0.25(-1.11%) |
Dec 01, 2017 | 21.82 | 22.45 | 21.73 | 22.22 | 4,843,426 | +0.83(+3.89%) |
Nov 30, 2017 | 21.07 | 21.62 | 21.06 | 21.39 | 4,227,281 | +0.41(+1.95%) |
Nov 29, 2017 | 20.92 | 21.18 | 20.78 | 20.98 | 3,432,342 | -0.06(-0.27%) |
Nov 28, 2017 | 21.18 | 21.34 | 21.03 | 21.03 | 4,594,237 | -0.11(-0.51%) |
Nov 27, 2017 | 21.75 | 21.78 | 21.11 | 21.14 | 4,650,596 | -0.74(-3.37%) |
Nov 24, 2017 | 21.95 | 22.02 | 21.85 | 21.88 | 886,306 | +0.06(+0.29%) |
Nov 22, 2017 | 21.89 | 22.07 | 21.80 | 21.82 | 2,359,843 | +0.20(+0.90%) |
Nov 21, 2017 | 21.59 | 21.72 | 21.46 | 21.62 | 2,295,439 | +0.20(+0.91%) |
Nov 20, 2017 | 21.87 | 21.93 | 21.19 | 21.42 | 3,682,136 | -0.56(-2.55%) |
Nov 17, 2017 | 22.15 | 22.23 | 21.86 | 21.99 | 2,406,948 | -0.04(-0.20%) |
Nov 16, 2017 | 21.97 | 22.15 | 21.88 | 22.03 | 2,623,359 | +0.08(+0.37%) |
Nov 15, 2017 | 21.48 | 22.17 | 21.37 | 21.95 | 3,533,818 | +0.25(+1.13%) |
Nov 14, 2017 | 22.60 | 22.60 | 21.64 | 21.70 | 4,470,577 | -1.03(-4.55%) |
Nov 13, 2017 | 22.91 | 23.00 | 22.62 | 22.74 | 2,081,304 | -0.29(-1.26%) |
Nov 10, 2017 | 22.93 | 23.15 | 22.91 | 23.03 | 3,285,756 | +0.04(+0.19%) |
Nov 09, 2017 | 22.96 | 23.09 | 22.81 | 22.98 | 3,632,931 | -0.06(-0.27%) |
Nov 08, 2017 | 22.82 | 23.11 | 22.71 | 23.04 | 2,852,748 | +0.23(+1.02%) |
Nov 07, 2017 | 23.06 | 23.20 | 22.71 | 22.81 | 3,910,785 | -0.35(-1.50%) |
Nov 06, 2017 | 22.69 | 23.19 | 22.64 | 23.16 | 4,769,191 | +0.45(+1.97%) |
Nov 03, 2017 | 22.37 | 22.75 | 22.26 | 22.71 | 3,798,833 | +0.47(+2.10%) |
Nov 02, 2017 | 22.04 | 22.41 | 21.78 | 22.24 | 4,421,418 | +0.16(+0.74%) |
Nov 01, 2017 | 22.09 | 22.25 | 21.81 | 22.08 | 4,636,401 | +0.08(+0.34%) |
Oct 31, 2017 | 21.83 | 22.23 | 21.80 | 22.00 | 3,271,591 | +0.06(+0.29%) |
Oct 30, 2017 | 21.32 | 22.00 | 21.28 | 21.94 | 4,310,894 | +0.61(+2.87%) |
Oct 27, 2017 | 20.57 | 21.35 | 20.44 | 21.33 | 2,923,575 | +0.63(+3.05%) |
Oct 26, 2017 | 20.49 | 20.71 | 20.49 | 20.70 | 2,527,425 | +0.22(+1.08%) |
Oct 25, 2017 | 20.43 | 20.57 | 20.25 | 20.48 | 1,857,103 | -0.04(-0.22%) |
Oct 24, 2017 | 20.67 | 20.85 | 20.51 | 20.52 | 2,165,616 | +0.01(+0.03%) |
Oct 23, 2017 | 20.80 | 21.00 | 20.50 | 20.52 | 2,042,233 | -0.30(-1.45%) |
Oct 20, 2017 | 20.78 | 20.86 | 20.69 | 20.82 | 1,329,880 | -0.04(-0.21%) |
Oct 19, 2017 | 20.84 | 21.10 | 20.78 | 20.86 | 1,322,318 | -0.08(-0.36%) |
Oct 18, 2017 | 20.95 | 21.07 | 20.88 | 20.94 | 1,464,706 | -0.03(-0.15%) |
Oct 17, 2017 | 20.91 | 21.01 | 20.72 | 20.97 | 2,216,684 | +0.06(+0.27%) |
Oct 16, 2017 | 20.91 | 21.05 | 20.84 | 20.91 | 2,481,122 | +0.11(+0.52%) |
Oct 13, 2017 | 20.79 | 20.94 | 20.67 | 20.81 | 3,209,401 | +0.25(+1.23%) |
Oct 12, 2017 | 20.72 | 20.78 | 20.54 | 20.55 | 2,254,610 | -0.45(-2.13%) |
Oct 11, 2017 | 20.88 | 21.02 | 20.70 | 21.00 | 3,838,436 | +0.08(+0.39%) |
Oct 10, 2017 | 20.95 | 21.18 | 20.90 | 20.92 | 2,405,984 | +0.12(+0.58%) |
Oct 09, 2017 | 20.81 | 20.86 | 20.67 | 20.80 | 874,314 | +0.14(+0.67%) |
Oct 06, 2017 | 20.83 | 20.88 | 20.61 | 20.66 | 2,072,238 | -0.40(-1.92%) |
Oct 05, 2017 | 21.13 | 21.22 | 21.04 | 21.07 | 2,806,255 | -0.10(-0.48%) |
Oct 04, 2017 | 21.32 | 21.41 | 21.14 | 21.17 | 1,983,218 | -0.17(-0.80%) |
Oct 03, 2017 | 21.18 | 21.40 | 21.13 | 21.34 | 2,338,652 | +0.13(+0.59%) |
Oct 02, 2017 | 20.76 | 21.22 | 20.76 | 21.21 | 2,202,616 | +0.09(+0.45%) |
Sep 29, 2017 | 21.46 | 21.47 | 21.11 | 21.12 | 2,661,094 | -0.38(-1.79%) |
Sep 28, 2017 | 21.63 | 21.66 | 21.45 | 21.50 | 2,681,687 | -0.09(-0.44%) |
Sep 27, 2017 | 21.61 | 21.44 | 21.59 | 5,780,163 | +0.14(+0.68%) | |
Sep 26, 2017 | 21.49 | 21.65 | 21.44 | 21.45 | 3,086,499 | -0.14(-0.64%) |
Sep 25, 2017 | 21.60 | 21.70 | 21.55 | 21.59 | 2,366,395 | +0.09(+0.44%) |
Sep 22, 2017 | 21.53 | 21.75 | 21.47 | 21.49 | 2,016,508 | -0.07(-0.32%) |
Sep 21, 2017 | 21.15 | 21.57 | 21.08 | 21.56 | 1,927,634 | +0.38(+1.79%) |
Sep 20, 2017 | 20.96 | 21.45 | 20.94 | 21.18 | 3,233,738 | +0.38(+1.82%) |
Sep 19, 2017 | 20.73 | 20.91 | 20.62 | 20.81 | 1,552,261 | +0.14(+0.67%) |
Sep 18, 2017 | 20.69 | 20.79 | 20.52 | 20.67 | 2,024,314 | -0.04(-0.21%) |
Sep 15, 2017 | 20.84 | 20.88 | 20.63 | 20.71 | 2,914,562 | -0.08(-0.39%) |
Sep 14, 2017 | 20.79 | 20.95 | 20.73 | 20.79 | 3,287,673 | +0.14(+0.69%) |
Sep 13, 2017 | 20.16 | 20.69 | 20.16 | 20.65 | 3,457,333 | +0.56(+2.80%) |
Sep 12, 2017 | 20.08 | 20.24 | 20.00 | 20.09 | 2,686,742 | -0.04(-0.19%) |
Sep 11, 2017 | 20.20 | 20.30 | 20.07 | 20.13 | 2,531,506 | -0.05(-0.25%) |
Sep 08, 2017 | 20.44 | 20.45 | 20.06 | 20.18 | 1,615,386 | -0.27(-1.32%) |
Sep 07, 2017 | 20.51 | 20.57 | 20.36 | 20.45 | 2,197,161 | -0.02(-0.09%) |
Sep 06, 2017 | 19.93 | 20.50 | 19.81 | 20.46 | 2,861,175 | +0.63(+3.18%) |
Sep 05, 2017 | 19.70 | 19.89 | 19.58 | 19.83 | 2,728,785 | +0.30(+1.54%) |
Sep 01, 2017 | 19.37 | 19.60 | 19.23 | 19.53 | 3,868,730 | +0.26(+1.36%) |
Aug 31, 2017 | 19.14 | 19.28 | 18.96 | 19.27 | 3,943,522 | +0.27(+1.41%) |
Aug 30, 2017 | 19.32 | 19.32 | 19.00 | 19.00 | 4,058,402 | -0.46(-2.38%) |
Aug 29, 2017 | 19.17 | 19.51 | 18.96 | 19.46 | 3,172,987 | +0.16(+0.84%) |
Aug 28, 2017 | 19.40 | 19.40 | 19.03 | 19.30 | 1,743,990 | -0.06(-0.29%) |
Aug 25, 2017 | 19.37 | 19.51 | 19.29 | 19.36 | 2,016,982 | +0.03(+0.16%) |
Aug 24, 2017 | 19.18 | 19.40 | 19.15 | 19.33 | 3,037,273 | +0.02(+0.13%) |
Aug 23, 2017 | 18.90 | 19.40 | 18.89 | 19.30 | 3,099,110 | +0.31(+1.61%) |
Aug 22, 2017 | 18.98 | 19.20 | 18.93 | 19.00 | 3,460,885 | +0.10(+0.53%) |
Aug 21, 2017 | 19.15 | 19.24 | 18.80 | 18.90 | 2,370,062 | -0.35(-1.82%) |
Aug 18, 2017 | 19.26 | 19.43 | 19.04 | 19.25 | 3,105,856 | +0.02(+0.10%) |
Aug 17, 2017 | 19.19 | 19.42 | 19.17 | 19.23 | 2,977,782 | -0.07(-0.39%) |
Aug 16, 2017 | 19.28 | 19.63 | 19.25 | 19.30 | 3,113,017 | +0.03(+0.16%) |
Aug 15, 2017 | 19.23 | 19.37 | 19.15 | 19.27 | 1,710,767 | -0.03(-0.13%) |
Aug 14, 2017 | 19.45 | 19.60 | 19.25 | 19.30 | 2,164,752 | -0.21(-1.09%) |
Aug 11, 2017 | 19.56 | 19.74 | 19.45 | 19.51 | 2,968,891 | -0.07(-0.35%) |
Aug 10, 2017 | 20.14 | 20.18 | 19.57 | 19.58 | 3,074,072 | -0.48(-2.40%) |
Aug 09, 2017 | 20.06 | 20.11 | 19.91 | 20.06 | 3,570,237 | -0.07(-0.34%) |
Aug 08, 2017 | 20.11 | 20.28 | 20.05 | 20.13 | 3,460,175 | -0.23(-1.14%) |
Aug 07, 2017 | 19.98 | 20.45 | 19.89 | 20.36 | 4,143,927 | +0.28(+1.40%) |
Aug 04, 2017 | 19.91 | 20.16 | 19.71 | 20.08 | 4,359,002 | +0.24(+1.20%) |
Aug 03, 2017 | 19.66 | 20.06 | 19.61 | 19.84 | 8,354,007 | +0.64(+3.35%) |
Aug 02, 2017 | 18.86 | 19.31 | 18.81 | 19.20 | 4,274,650 | +0.11(+0.59%) |
Aug 01, 2017 | 19.11 | 19.25 | 18.65 | 19.08 | 4,168,380 | -0.05(-0.26%) |
Jul 31, 2017 | 19.23 | 19.32 | 18.92 | 19.13 | 4,215,270 | -0.22(-1.13%) |
Jul 28, 2017 | 19.34 | 19.54 | 19.25 | 19.35 | 2,578,824 | +0.12(+0.62%) |
Jul 27, 2017 | 19.23 | 19.49 | 18.95 | 19.23 | 4,646,167 | -0.02(-0.10%) |
Jul 26, 2017 | 19.10 | 19.40 | 18.99 | 19.25 | 3,718,791 | +0.24(+1.25%) |
Jul 25, 2017 | 18.81 | 19.10 | 18.72 | 19.01 | 3,483,474 | +0.35(+1.88%) |
Jul 24, 2017 | 18.66 | 18.76 | 18.42 | 18.66 | 3,775,351 | +0.09(+0.51%) |
Jul 21, 2017 | 18.76 | 18.85 | 18.28 | 18.57 | 8,277,635 | -0.41(-2.17%) |
Jul 20, 2017 | 19.21 | 18.95 | 18.98 | 4,504,440 | -0.07(-0.39%) | |
Jul 19, 2017 | 18.88 | 19.10 | 18.80 | 19.06 | 4,213,590 | +0.35(+1.87%) |
Jul 18, 2017 | 18.64 | 18.73 | 18.51 | 18.71 | 3,112,138 | +0.30(+1.63%) |
Jul 17, 2017 | 18.26 | 18.61 | 18.19 | 18.41 | 2,515,533 | +0.06(+0.31%) |
Jul 14, 2017 | 18.33 | 18.47 | 18.26 | 18.35 | 2,453,830 | +0.10(+0.55%) |
Jul 13, 2017 | 18.23 | 18.36 | 18.11 | 18.25 | 2,568,419 | -0.07(-0.41%) |
Jul 12, 2017 | 18.39 | 18.60 | 18.14 | 18.33 | 3,969,961 | +0.18(+0.96%) |
Jul 11, 2017 | 17.85 | 18.18 | 17.68 | 18.15 | 2,938,718 | +0.22(+1.22%) |
Jul 10, 2017 | 17.59 | 18.06 | 17.52 | 17.93 | 3,060,380 | +0.31(+1.74%) |
Jul 07, 2017 | 17.73 | 17.78 | 17.43 | 17.63 | 4,253,761 | -0.16(-0.88%) |
Jul 06, 2017 | 17.81 | 18.13 | 17.71 | 17.78 | 4,651,572 | +0.02(+0.14%) |
Jul 05, 2017 | 18.06 | 18.08 | 17.51 | 17.76 | 4,376,407 | -0.61(-3.34%) |