Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.46 | 22.90 | 22.37 | 22.73 | 861,628 | +0.30(+1.36%) |
Jul 30, 2018 | 22.31 | 22.47 | 22.27 | 22.43 | 530,783 | +0.27(+1.23%) |
Jul 27, 2018 | 22.31 | 22.40 | 22.11 | 22.16 | 842,228 | -0.18(-0.82%) |
Jul 26, 2018 | 22.46 | 22.46 | 22.22 | 22.34 | 1,173,644 | -0.13(-0.59%) |
Jul 25, 2018 | 22.42 | 22.51 | 22.25 | 22.47 | 638,316 | +0.19(+0.85%) |
Jul 24, 2018 | 22.20 | 22.34 | 22.10 | 22.28 | 575,856 | +0.18(+0.83%) |
Jul 23, 2018 | 22.15 | 22.16 | 21.96 | 22.10 | 643,920 | +0.02(+0.09%) |
Jul 20, 2018 | 22.06 | 22.18 | 21.99 | 22.08 | 612,270 | +0.06(+0.29%) |
Jul 19, 2018 | 21.80 | 22.11 | 21.72 | 22.02 | 724,090 | +0.19(+0.87%) |
Jul 18, 2018 | 21.65 | 21.87 | 21.53 | 21.83 | 673,785 | +0.16(+0.73%) |
Jul 17, 2018 | 22.01 | 22.01 | 21.67 | 21.67 | 966,099 | -0.45(-2.02%) |
Jul 16, 2018 | 22.30 | 22.30 | 22.05 | 22.12 | 508,575 | -0.24(-1.07%) |
Jul 13, 2018 | 22.45 | 22.46 | 22.20 | 22.36 | 519,123 | -0.10(-0.45%) |
Jul 12, 2018 | 22.18 | 22.51 | 22.16 | 22.46 | 487,173 | +0.35(+1.60%) |
Jul 11, 2018 | 22.01 | 22.11 | 420,687 | -0.30(-1.32%) | ||
Jul 10, 2018 | 22.33 | 22.42 | 22.23 | 22.40 | 510,170 | +0.11(+0.51%) |
Jul 09, 2018 | 22.44 | 22.49 | 22.21 | 22.29 | 680,964 | -0.02(-0.09%) |
Jul 06, 2018 | 21.76 | 22.35 | 21.73 | 22.31 | 680,047 | +0.53(+2.43%) |
Jul 05, 2018 | 21.90 | 22.00 | 21.67 | 21.78 | 1,140,401 | -0.08(-0.37%) |
Jul 03, 2018 | 21.86 | 21.86 | 21.86 | 0 | +0.04(+0.17%) | |
Jul 02, 2018 | 21.87 | 21.98 | 21.63 | 21.82 | 856,877 | +0.01(+0.06%) |
Jun 29, 2018 | 21.68 | 21.89 | 21.41 | 21.81 | 1,536,484 | +0.30(+1.38%) |
Jun 28, 2018 | 21.56 | 21.81 | 21.46 | 21.51 | 1,010,099 | -0.02(-0.09%) |
Jun 27, 2018 | 21.73 | 21.82 | 21.51 | 21.53 | 1,917,763 | -0.09(-0.41%) |
Jun 26, 2018 | 21.62 | 21.77 | 21.56 | 21.62 | 743,552 | +0.04(+0.18%) |
Jun 25, 2018 | 21.67 | 21.73 | 21.54 | 21.58 | 865,436 | -0.27(-1.24%) |
Jun 22, 2018 | 22.03 | 22.09 | 21.84 | 21.85 | 615,214 | +0.18(+0.84%) |
Jun 21, 2018 | 21.87 | 21.87 | 21.55 | 21.67 | 625,033 | -0.25(-1.14%) |
Jun 20, 2018 | 21.77 | 22.05 | 21.74 | 21.92 | 679,353 | +0.27(+1.24%) |
Jun 19, 2018 | 21.63 | 21.79 | 21.41 | 21.65 | 610,645 | -0.19(-0.86%) |
Jun 18, 2018 | 21.56 | 21.86 | 21.42 | 21.84 | 849,351 | +0.31(+1.43%) |
Jun 15, 2018 | 21.60 | 21.67 | 21.53 | 1,485,247 | -0.13(-0.61%) | |
Jun 14, 2018 | 21.65 | 21.83 | 21.54 | 21.67 | 1,187,337 | +0.14(+0.67%) |
Jun 13, 2018 | 21.57 | 21.72 | 21.43 | 21.52 | 886,908 | -0.04(-0.20%) |
Jun 12, 2018 | 21.78 | 21.78 | 21.43 | 21.57 | 1,135,270 | -0.21(-0.98%) |
Jun 11, 2018 | 21.66 | 21.83 | 21.48 | 21.78 | 1,270,841 | +0.06(+0.26%) |
Jun 08, 2018 | 21.67 | 21.73 | 21.46 | 21.72 | 486,004 | +0.07(+0.32%) |
Jun 07, 2018 | 21.63 | 21.78 | 21.56 | 21.65 | 901,859 | +0.11(+0.49%) |
Jun 06, 2018 | 21.30 | 21.55 | 1,032,741 | -0.04(-0.20%) | ||
Jun 05, 2018 | 21.63 | 21.78 | 21.52 | 21.59 | 1,054,235 | -0.01(-0.06%) |
Jun 04, 2018 | 21.83 | 22.09 | 21.59 | 21.60 | 1,162,683 | -0.11(-0.52%) |
Jun 01, 2018 | 21.85 | 21.94 | 21.67 | 21.72 | 688,784 | -0.08(-0.37%) |
May 31, 2018 | 21.87 | 21.95 | 21.61 | 21.80 | 1,146,981 | -0.13(-0.57%) |
May 30, 2018 | 21.16 | 21.94 | 21.16 | 21.92 | 1,345,558 | +0.70(+3.31%) |
May 29, 2018 | 20.85 | 21.23 | 20.76 | 21.22 | 1,034,491 | +0.31(+1.47%) |
May 25, 2018 | 20.91 | 20.91 | 20.91 | 0 | -0.31(-1.48%) | |
May 24, 2018 | 21.31 | 21.42 | 21.20 | 21.23 | 571,717 | -0.21(-0.99%) |
May 23, 2018 | 21.44 | 21.53 | 21.16 | 21.44 | 586,541 | -0.14(-0.66%) |
May 22, 2018 | 21.63 | 21.83 | 21.58 | 21.58 | 600,268 | -0.01(-0.03%) |
May 21, 2018 | 21.50 | 21.63 | 21.47 | 21.59 | 299,238 | +0.13(+0.61%) |
May 18, 2018 | 21.56 | 21.56 | 21.27 | 21.46 | 1,009,644 | -0.20(-0.92%) |
May 17, 2018 | 21.59 | 21.72 | 21.53 | 21.66 | 724,292 | +0.06(+0.29%) |
May 16, 2018 | 21.60 | 21.71 | 21.40 | 21.60 | 792,193 | +0.01(+0.03%) |
May 15, 2018 | 21.62 | 21.75 | 21.45 | 21.59 | 1,025,261 | -0.16(-0.75%) |
May 14, 2018 | 21.64 | 21.94 | 21.64 | 21.75 | 780,657 | +0.15(+0.69%) |
May 11, 2018 | 21.53 | 21.71 | 21.46 | 21.60 | 747,718 | +0.11(+0.52%) |
May 10, 2018 | 21.57 | 21.57 | 21.33 | 21.49 | 883,297 | +0.14(+0.67%) |
May 09, 2018 | 21.45 | 21.63 | 21.33 | 21.35 | 901,860 | +0.03(+0.15%) |
May 08, 2018 | 21.29 | 21.35 | 20.87 | 21.32 | 979,970 | +0.00(+0.00%) |
May 07, 2018 | 21.25 | 21.59 | 21.02 | 21.32 | 1,416,473 | +0.16(+0.74%) |
May 04, 2018 | 20.13 | 21.22 | 20.10 | 21.16 | 1,522,957 | +1.24(+6.23%) |
May 03, 2018 | 19.91 | 20.07 | 19.77 | 19.92 | 930,664 | +0.07(+0.35%) |
May 02, 2018 | 19.84 | 20.01 | 19.80 | 19.85 | 1,240,162 | +0.07(+0.35%) |
May 01, 2018 | 19.90 | 19.91 | 19.69 | 19.78 | 578,606 | -0.08(-0.41%) |
Apr 30, 2018 | 19.87 | 20.03 | 19.86 | 19.86 | 797,759 | -0.03(-0.16%) |
Apr 27, 2018 | 19.74 | 19.94 | 19.69 | 19.89 | 897,481 | +0.22(+1.11%) |
Apr 26, 2018 | 19.78 | 19.79 | 19.63 | 19.68 | 756,111 | +0.09(+0.45%) |
Apr 25, 2018 | 19.51 | 19.66 | 19.41 | 19.59 | 819,816 | -0.02(-0.13%) |
Apr 24, 2018 | 20.04 | 20.13 | 19.58 | 19.61 | 921,213 | -0.42(-2.12%) |
Apr 23, 2018 | 19.94 | 20.15 | 19.90 | 20.04 | 801,806 | +0.03(+0.15%) |
Apr 20, 2018 | 20.29 | 20.29 | 19.97 | 20.01 | 857,991 | -0.32(-1.56%) |
Apr 19, 2018 | 20.93 | 20.95 | 20.30 | 20.32 | 829,733 | -0.58(-2.79%) |
Apr 18, 2018 | 20.73 | 20.98 | 20.64 | 20.91 | 1,119,047 | +0.22(+1.08%) |
Apr 17, 2018 | 20.21 | 20.71 | 20.21 | 20.68 | 1,240,468 | +0.49(+2.43%) |
Apr 16, 2018 | 19.89 | 20.29 | 19.88 | 20.19 | 1,211,117 | +0.34(+1.72%) |
Apr 13, 2018 | 19.64 | 19.91 | 19.45 | 19.85 | 1,110,759 | +0.33(+1.71%) |
Apr 12, 2018 | 19.67 | 19.72 | 19.51 | 19.52 | 861,559 | -0.19(-0.94%) |
Apr 11, 2018 | 19.65 | 19.88 | 19.52 | 19.70 | 988,516 | +0.05(+0.25%) |
Apr 10, 2018 | 19.35 | 19.81 | 19.35 | 19.65 | 1,239,134 | +0.49(+2.56%) |
Apr 09, 2018 | 19.05 | 19.31 | 18.90 | 19.16 | 980,404 | +0.24(+1.24%) |
Apr 06, 2018 | 19.01 | 19.14 | 18.83 | 18.93 | 884,446 | -0.19(-1.01%) |
Apr 05, 2018 | 18.77 | 19.19 | 18.74 | 19.12 | 943,792 | +0.37(+1.95%) |
Apr 04, 2018 | 18.41 | 18.78 | 18.15 | 18.75 | 1,201,541 | +0.12(+0.67%) |
Apr 03, 2018 | 18.96 | 18.96 | 18.45 | 18.63 | 1,514,240 | -0.21(-1.12%) |
Apr 02, 2018 | 19.31 | 19.31 | 18.72 | 18.84 | 1,064,671 | -0.52(-2.69%) |
Mar 29, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.40(+2.09%) | |
Mar 28, 2018 | 19.06 | 19.28 | 18.95 | 18.96 | 906,975 | -0.18(-0.94%) |
Mar 27, 2018 | 19.16 | 19.43 | 19.07 | 19.14 | 1,139,287 | +0.01(+0.03%) |
Mar 26, 2018 | 19.22 | 19.27 | 18.99 | 19.14 | 942,773 | +0.05(+0.26%) |
Mar 23, 2018 | 19.43 | 19.65 | 19.05 | 19.09 | 1,113,340 | -0.24(-1.22%) |
Mar 22, 2018 | 19.58 | 19.60 | 19.32 | 19.32 | 1,065,221 | -0.40(-2.01%) |
Mar 21, 2018 | 19.31 | 19.79 | 19.16 | 19.72 | 979,196 | +0.54(+2.83%) |
Mar 20, 2018 | 19.35 | 19.43 | 19.15 | 19.18 | 1,172,220 | -0.10(-0.54%) |
Mar 19, 2018 | 19.36 | 19.44 | 19.09 | 19.28 | 1,142,894 | -0.06(-0.32%) |
Mar 16, 2018 | 19.14 | 19.55 | 19.14 | 19.34 | 1,877,949 | +0.14(+0.71%) |
Mar 15, 2018 | 19.54 | 19.55 | 18.75 | 19.21 | 1,773,711 | -0.31(-1.61%) |
Mar 14, 2018 | 19.70 | 19.78 | 19.48 | 19.52 | 692,902 | -0.10(-0.53%) |
Mar 13, 2018 | 19.92 | 19.94 | 19.59 | 19.63 | 805,668 | -0.25(-1.24%) |
Mar 12, 2018 | 19.95 | 20.08 | 19.84 | 19.88 | 834,878 | -0.09(-0.46%) |
Mar 09, 2018 | 19.84 | 19.98 | 19.65 | 19.97 | 755,661 | +0.27(+1.35%) |
Mar 08, 2018 | 19.56 | 19.72 | 19.41 | 19.70 | 990,239 | +0.14(+0.69%) |
Mar 07, 2018 | 19.41 | 19.57 | 869,158 | -0.27(-1.37%) | ||
Mar 06, 2018 | 19.81 | 19.90 | 19.75 | 19.84 | 718,845 | +0.19(+0.97%) |
Mar 05, 2018 | 19.51 | 19.79 | 19.48 | 19.65 | 900,224 | -0.03(-0.16%) |
Mar 02, 2018 | 19.59 | 19.73 | 19.38 | 19.68 | 810,681 | -0.05(-0.25%) |
Mar 01, 2018 | 19.83 | 19.89 | 19.52 | 19.73 | 1,047,746 | -0.08(-0.40%) |
Feb 28, 2018 | 20.47 | 20.52 | 19.81 | 19.81 | 1,168,906 | -0.57(-2.78%) |
Feb 27, 2018 | 20.77 | 20.84 | 20.37 | 20.37 | 786,808 | -0.39(-1.87%) |
Feb 26, 2018 | 20.73 | 20.86 | 20.47 | 20.76 | 1,011,012 | +0.07(+0.33%) |
Feb 23, 2018 | 20.68 | 21.35 | 20.41 | 20.70 | 1,620,695 | +0.78(+3.90%) |
Feb 22, 2018 | 19.89 | 19.92 | 927,487 | -0.06(-0.28%) | ||
Feb 21, 2018 | 20.02 | 20.31 | 19.95 | 19.97 | 948,036 | -0.05(-0.24%) |
Feb 20, 2018 | 20.13 | 20.15 | 19.96 | 20.02 | 999,049 | -0.11(-0.55%) |
Feb 16, 2018 | 20.13 | 20.13 | 20.13 | 0 | +0.15(+0.77%) | |
Feb 15, 2018 | 19.88 | 20.01 | 19.61 | 19.98 | 993,571 | +0.19(+0.96%) |
Feb 14, 2018 | 19.33 | 19.83 | 19.11 | 19.79 | 901,721 | +0.25(+1.26%) |
Feb 13, 2018 | 19.45 | 19.60 | 19.29 | 19.54 | 567,824 | +0.04(+0.22%) |
Feb 12, 2018 | 19.09 | 19.62 | 19.09 | 19.50 | 997,116 | +0.53(+2.81%) |
Feb 09, 2018 | 19.24 | 19.24 | 18.50 | 18.97 | 1,393,321 | -0.18(-0.96%) |
Feb 08, 2018 | 19.91 | 19.93 | 19.15 | 19.15 | 908,499 | -0.72(-3.61%) |
Feb 07, 2018 | 19.96 | 20.04 | 19.83 | 19.87 | 1,139,190 | -0.07(-0.37%) |
Feb 06, 2018 | 19.40 | 19.94 | 18.86 | 19.94 | 1,782,114 | +0.17(+0.84%) |
Feb 05, 2018 | 19.89 | 20.16 | 19.70 | 19.78 | 879,955 | -0.34(-1.71%) |
Feb 02, 2018 | 20.45 | 20.45 | 20.10 | 20.12 | 686,650 | -0.60(-2.90%) |
Feb 01, 2018 | 20.91 | 20.94 | 20.59 | 20.72 | 685,843 | -0.19(-0.91%) |
Jan 31, 2018 | 20.65 | 21.00 | 20.54 | 20.91 | 799,927 | +0.33(+1.61%) |
Jan 30, 2018 | 21.03 | 21.05 | 20.54 | 20.58 | 648,052 | -0.50(-2.38%) |
Jan 29, 2018 | 21.23 | 21.26 | 21.06 | 21.08 | 802,075 | -0.21(-1.01%) |
Jan 26, 2018 | 21.11 | 21.34 | 20.98 | 21.30 | 666,342 | +0.24(+1.14%) |
Jan 25, 2018 | 21.49 | 21.58 | 21.00 | 21.06 | 623,957 | -0.36(-1.69%) |
Jan 24, 2018 | 21.54 | 21.56 | 21.32 | 21.42 | 558,111 | +0.01(+0.03%) |
Jan 23, 2018 | 21.37 | 21.46 | 21.30 | 21.41 | 799,702 | +0.01(+0.06%) |
Jan 22, 2018 | 21.36 | 21.41 | 21.26 | 21.40 | 612,342 | +0.04(+0.20%) |
Jan 19, 2018 | 21.50 | 21.52 | 21.30 | 21.36 | 742,101 | -0.12(-0.54%) |
Jan 18, 2018 | 21.37 | 21.57 | 21.26 | 21.48 | 782,626 | +0.08(+0.37%) |
Jan 17, 2018 | 21.52 | 21.56 | 21.12 | 21.40 | 1,100,573 | -0.08(-0.37%) |
Jan 16, 2018 | 21.63 | 21.67 | 21.43 | 21.48 | 929,527 | -0.13(-0.62%) |
Jan 12, 2018 | 21.61 | 21.61 | 21.61 | 0 | +0.05(+0.23%) | |
Jan 11, 2018 | 21.43 | 21.57 | 21.32 | 21.56 | 1,234,401 | +0.23(+1.06%) |
Jan 10, 2018 | 21.25 | 21.34 | 1,022,291 | -0.63(-2.86%) | ||
Jan 09, 2018 | 22.23 | 22.23 | 21.96 | 21.96 | 777,968 | -0.23(-1.02%) |
Jan 08, 2018 | 22.34 | 22.37 | 22.08 | 22.19 | 862,105 | -0.15(-0.66%) |
Jan 05, 2018 | 22.54 | 22.56 | 22.21 | 22.34 | 902,472 | -0.09(-0.41%) |
Jan 04, 2018 | 22.40 | 22.45 | 22.22 | 22.43 | 899,082 | +0.14(+0.63%) |
Jan 03, 2018 | 22.30 | 22.38 | 22.20 | 22.29 | 805,839 | -0.01(-0.05%) |
Jan 02, 2018 | 22.12 | 22.33 | 22.09 | 22.30 | 541,133 | +0.23(+1.05%) |
Dec 29, 2017 | 22.07 | 22.07 | 22.07 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 21.90 | 22.07 | 21.84 | 22.07 | 696,086 | +0.23(+1.06%) |
Dec 27, 2017 | 21.79 | 21.85 | 21.65 | 21.84 | 698,554 | +0.05(+0.25%) |
Dec 26, 2017 | 21.60 | 21.79 | 21.54 | 21.78 | 369,121 | +0.25(+1.16%) |
Dec 22, 2017 | 21.41 | 21.54 | 21.34 | 21.53 | 524,025 | +0.09(+0.42%) |
Dec 21, 2017 | 21.33 | 21.54 | 21.25 | 21.44 | 736,849 | +0.13(+0.63%) |
Dec 20, 2017 | 21.17 | 21.36 | 21.07 | 21.31 | 908,838 | +0.19(+0.92%) |
Dec 19, 2017 | 21.07 | 21.20 | 21.02 | 21.11 | 741,947 | +0.08(+0.38%) |
Dec 18, 2017 | 21.07 | 21.22 | 21.01 | 21.03 | 818,811 | +0.08(+0.38%) |
Dec 15, 2017 | 21.34 | 21.38 | 20.94 | 20.96 | 710,610 | -0.35(-1.62%) |
Dec 14, 2017 | 21.24 | 21.36 | 21.19 | 21.30 | 591,937 | +0.05(+0.26%) |
Dec 13, 2017 | 21.31 | 21.46 | 21.20 | 21.25 | 805,839 | -0.02(-0.09%) |
Dec 12, 2017 | 21.36 | 21.42 | 21.22 | 21.26 | 549,147 | -0.09(-0.43%) |
Dec 11, 2017 | 21.36 | 21.44 | 21.23 | 21.36 | 633,824 | +0.01(+0.03%) |
Dec 08, 2017 | 21.33 | 21.36 | 21.11 | 21.35 | 673,154 | +0.07(+0.31%) |
Dec 07, 2017 | 21.13 | 21.32 | 21.09 | 21.28 | 580,501 | +0.07(+0.34%) |
Dec 06, 2017 | 21.23 | 21.43 | 21.16 | 21.21 | 813,196 | -0.07(-0.34%) |
Dec 05, 2017 | 21.15 | 21.34 | 21.15 | 21.28 | 596,381 | +0.15(+0.69%) |
Dec 04, 2017 | 21.36 | 21.36 | 21.05 | 21.14 | 958,331 | -0.18(-0.85%) |
Dec 01, 2017 | 21.34 | 21.54 | 21.30 | 21.32 | 1,228,868 | +0.16(+0.77%) |
Nov 30, 2017 | 20.65 | 21.23 | 20.65 | 21.16 | 1,911,109 | +0.58(+2.80%) |
Nov 29, 2017 | 20.87 | 20.94 | 20.54 | 20.58 | 1,011,400 | -0.38(-1.80%) |
Nov 28, 2017 | 21.05 | 21.09 | 20.82 | 20.96 | 969,884 | -0.05(-0.26%) |
Nov 27, 2017 | 21.43 | 21.43 | 20.98 | 21.01 | 589,625 | -0.38(-1.76%) |
Nov 24, 2017 | 21.24 | 21.52 | 21.20 | 21.39 | 503,251 | +0.23(+1.09%) |
Nov 22, 2017 | 21.17 | 21.26 | 21.03 | 21.16 | 657,579 | +0.13(+0.61%) |
Nov 21, 2017 | 20.93 | 21.09 | 20.92 | 21.03 | 602,518 | +0.18(+0.84%) |
Nov 20, 2017 | 20.93 | 20.96 | 20.79 | 20.85 | 769,154 | -0.14(-0.69%) |
Nov 17, 2017 | 21.08 | 21.08 | 20.88 | 21.00 | 707,463 | -0.03(-0.14%) |
Nov 16, 2017 | 21.09 | 21.20 | 21.00 | 21.03 | 589,779 | -0.01(-0.06%) |
Nov 15, 2017 | 21.14 | 21.21 | 20.95 | 21.04 | 760,001 | -0.22(-1.05%) |
Nov 14, 2017 | 21.54 | 21.57 | 21.24 | 21.26 | 740,577 | -0.33(-1.54%) |
Nov 13, 2017 | 21.50 | 21.65 | 21.46 | 21.60 | 692,929 | -0.02(-0.08%) |
Nov 10, 2017 | 21.79 | 21.84 | 21.53 | 21.61 | 958,471 | -0.18(-0.83%) |
Nov 09, 2017 | 21.74 | 21.86 | 21.69 | 21.79 | 1,262,604 | -0.10(-0.47%) |
Nov 08, 2017 | 21.72 | 21.91 | 21.47 | 21.90 | 1,414,081 | +0.27(+1.23%) |
Nov 07, 2017 | 21.34 | 21.70 | 21.31 | 21.63 | 2,242,371 | +0.24(+1.10%) |
Nov 06, 2017 | 20.99 | 21.41 | 20.81 | 21.40 | 1,316,064 | +0.38(+1.81%) |
Nov 03, 2017 | 20.05 | 21.09 | 20.05 | 21.02 | 1,360,562 | +0.76(+3.76%) |
Nov 02, 2017 | 20.34 | 20.40 | 20.10 | 20.26 | 1,582,128 | -0.07(-0.33%) |
Nov 01, 2017 | 20.06 | 20.35 | 20.06 | 20.32 | 877,202 | +0.36(+1.78%) |
Oct 31, 2017 | 19.95 | 20.08 | 19.91 | 19.97 | 621,785 | -0.01(-0.03%) |
Oct 30, 2017 | 19.76 | 20.00 | 19.74 | 19.97 | 724,653 | +0.19(+0.98%) |
Oct 27, 2017 | 19.23 | 19.79 | 19.16 | 19.78 | 954,658 | +0.53(+2.76%) |
Oct 26, 2017 | 19.19 | 19.31 | 19.16 | 19.25 | 549,310 | +0.04(+0.22%) |
Oct 25, 2017 | 19.59 | 19.59 | 19.14 | 19.20 | 892,385 | -0.39(-1.97%) |
Oct 24, 2017 | 19.75 | 19.81 | 19.59 | 19.59 | 497,636 | -0.11(-0.58%) |
Oct 23, 2017 | 19.78 | 19.80 | 19.60 | 19.71 | 668,210 | -0.02(-0.12%) |
Oct 20, 2017 | 19.98 | 19.99 | 19.72 | 19.73 | 873,843 | -0.28(-1.41%) |
Oct 19, 2017 | 20.01 | 20.11 | 19.97 | 20.01 | 592,414 | -0.08(-0.39%) |
Oct 18, 2017 | 20.34 | 20.41 | 20.01 | 20.09 | 731,810 | -0.22(-1.06%) |
Oct 17, 2017 | 20.52 | 20.54 | 20.11 | 20.31 | 806,767 | -0.25(-1.23%) |
Oct 16, 2017 | 20.56 | 20.62 | 20.47 | 20.56 | 507,169 | -0.07(-0.32%) |
Oct 13, 2017 | 20.70 | 20.70 | 20.56 | 20.62 | 559,754 | +0.03(+0.15%) |
Oct 12, 2017 | 20.65 | 20.74 | 20.54 | 20.59 | 768,385 | -0.19(-0.92%) |
Oct 11, 2017 | 20.55 | 20.82 | 20.53 | 20.79 | 850,900 | +0.26(+1.26%) |
Oct 10, 2017 | 20.56 | 20.65 | 20.48 | 20.53 | 1,020,856 | +0.16(+0.80%) |
Oct 09, 2017 | 20.41 | 20.47 | 20.25 | 20.37 | 344,324 | -0.05(-0.24%) |
Oct 06, 2017 | 20.34 | 20.53 | 20.29 | 20.41 | 719,911 | -0.04(-0.21%) |
Oct 05, 2017 | 20.73 | 20.80 | 20.35 | 20.46 | 1,202,459 | -0.34(-1.62%) |
Oct 04, 2017 | 21.27 | 21.27 | 20.71 | 20.79 | 1,065,834 | -0.44(-2.09%) |
Oct 03, 2017 | 20.97 | 21.39 | 20.93 | 21.24 | 1,188,924 | +0.26(+1.26%) |
Oct 02, 2017 | 21.00 | 21.13 | 20.89 | 20.97 | 675,235 | -0.10(-0.48%) |
Sep 29, 2017 | 21.27 | 21.37 | 21.02 | 21.07 | 1,055,343 | -0.25(-1.18%) |
Sep 28, 2017 | 20.95 | 21.33 | 20.92 | 21.33 | 770,588 | +0.40(+1.92%) |
Sep 27, 2017 | 21.03 | 21.16 | 20.91 | 20.92 | 640,727 | -0.12(-0.57%) |
Sep 26, 2017 | 21.03 | 21.18 | 20.90 | 21.04 | 770,938 | -0.08(-0.40%) |
Sep 25, 2017 | 20.71 | 21.29 | 20.70 | 21.13 | 1,291,650 | +0.64(+3.11%) |
Sep 22, 2017 | 20.76 | 20.76 | 20.35 | 20.49 | 712,099 | -0.24(-1.16%) |
Sep 21, 2017 | 20.46 | 20.75 | 20.41 | 20.73 | 653,831 | +0.26(+1.28%) |
Sep 20, 2017 | 20.64 | 20.78 | 20.34 | 20.47 | 948,295 | -0.15(-0.72%) |
Sep 19, 2017 | 20.36 | 20.67 | 20.31 | 20.62 | 628,137 | +0.33(+1.62%) |
Sep 18, 2017 | 20.34 | 20.44 | 20.16 | 20.29 | 660,921 | -0.07(-0.32%) |
Sep 15, 2017 | 20.49 | 20.49 | 20.31 | 20.36 | 496,727 | -0.04(-0.21%) |
Sep 14, 2017 | 20.31 | 20.55 | 20.31 | 20.40 | 648,587 | +0.09(+0.44%) |
Sep 13, 2017 | 20.11 | 20.41 | 20.08 | 20.31 | 635,886 | +0.22(+1.07%) |
Sep 12, 2017 | 20.02 | 20.15 | 19.97 | 20.09 | 376,665 | +0.05(+0.27%) |
Sep 11, 2017 | 19.95 | 20.09 | 19.93 | 20.04 | 548,474 | +0.11(+0.54%) |
Sep 08, 2017 | 19.88 | 19.95 | 19.72 | 19.93 | 439,552 | +0.06(+0.30%) |
Sep 07, 2017 | 19.72 | 19.90 | 19.62 | 19.87 | 555,067 | +0.19(+0.97%) |
Sep 06, 2017 | 19.42 | 19.84 | 19.39 | 19.68 | 451,470 | +0.26(+1.35%) |
Sep 05, 2017 | 19.66 | 19.69 | 19.22 | 19.42 | 613,601 | -0.12(-0.61%) |
Sep 01, 2017 | 19.33 | 19.55 | 19.23 | 19.54 | 540,964 | +0.28(+1.46%) |
Aug 31, 2017 | 18.91 | 19.29 | 18.77 | 19.26 | 612,329 | +0.42(+2.22%) |
Aug 30, 2017 | 18.77 | 18.90 | 18.67 | 18.84 | 468,221 | -0.01(-0.06%) |
Aug 29, 2017 | 18.76 | 18.87 | 18.66 | 18.85 | 402,885 | +0.01(+0.03%) |
Aug 28, 2017 | 19.09 | 19.10 | 18.80 | 18.84 | 382,101 | -0.23(-1.19%) |
Aug 25, 2017 | 19.12 | 19.17 | 19.04 | 19.07 | 283,812 | +0.00(+0.00%) |
Aug 24, 2017 | 19.06 | 19.12 | 18.98 | 19.07 | 339,827 | +0.02(+0.09%) |
Aug 23, 2017 | 18.71 | 19.07 | 18.71 | 19.05 | 601,225 | +0.26(+1.37%) |
Aug 22, 2017 | 18.61 | 18.83 | 18.60 | 18.80 | 480,970 | +0.21(+1.15%) |
Aug 21, 2017 | 18.67 | 18.67 | 18.48 | 18.58 | 470,441 | -0.08(-0.45%) |
Aug 18, 2017 | 18.73 | 18.75 | 18.56 | 18.67 | 450,873 | +0.02(+0.10%) |
Aug 17, 2017 | 18.80 | 18.87 | 18.64 | 18.65 | 617,053 | -0.26(-1.35%) |
Aug 16, 2017 | 18.77 | 18.93 | 18.69 | 18.90 | 1,032,352 | +0.21(+1.11%) |
Aug 15, 2017 | 18.85 | 18.95 | 18.57 | 18.70 | 555,297 | -0.33(-1.72%) |
Aug 14, 2017 | 19.00 | 19.24 | 18.98 | 19.02 | 766,697 | -0.01(-0.03%) |
Aug 11, 2017 | 18.88 | 19.06 | 18.84 | 19.03 | 892,676 | +0.12(+0.66%) |
Aug 10, 2017 | 19.67 | 19.68 | 18.89 | 18.90 | 914,601 | -0.70(-3.58%) |
Aug 09, 2017 | 19.61 | 19.69 | 19.55 | 19.61 | 800,706 | -0.08(-0.42%) |
Aug 08, 2017 | 19.84 | 19.92 | 19.61 | 19.69 | 565,783 | -0.12(-0.60%) |
Aug 07, 2017 | 19.86 | 19.93 | 19.72 | 19.81 | 261,362 | -0.16(-0.80%) |
Aug 04, 2017 | 20.12 | 20.15 | 19.91 | 19.97 | 626,565 | -0.15(-0.77%) |
Aug 03, 2017 | 20.12 | 20.36 | 20.10 | 20.12 | 517,788 | +0.00(+0.00%) |
Aug 02, 2017 | 19.96 | 20.29 | 19.84 | 20.12 | 1,257,846 | -0.21(-1.05%) |