Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.12 | 19.41 | 19.09 | 19.31 | 1,276,539 | +0.19(+1.01%) |
Jul 30, 2018 | 19.29 | 19.33 | 19.08 | 19.12 | 1,431,399 | -0.18(-0.96%) |
Jul 27, 2018 | 19.52 | 19.53 | 19.24 | 19.30 | 1,503,159 | -0.22(-1.13%) |
Jul 26, 2018 | 19.68 | 19.68 | 19.52 | 19.52 | 2,049,549 | -0.29(-1.44%) |
Jul 25, 2018 | 19.60 | 19.82 | 19.53 | 19.81 | 1,229,301 | +0.26(+1.32%) |
Jul 24, 2018 | 19.51 | 19.64 | 19.42 | 19.55 | 2,140,887 | +0.17(+0.86%) |
Jul 23, 2018 | 19.64 | 19.64 | 19.31 | 19.39 | 1,747,209 | -0.26(-1.31%) |
Jul 20, 2018 | 19.75 | 19.79 | 19.55 | 19.64 | 1,781,007 | +0.06(+0.28%) |
Jul 19, 2018 | 19.58 | 19.98 | 19.52 | 19.59 | 2,521,011 | -0.48(-2.39%) |
Jul 18, 2018 | 20.07 | 20.14 | 19.98 | 20.07 | 2,183,411 | -0.11(-0.55%) |
Jul 17, 2018 | 20.16 | 20.35 | 20.06 | 20.18 | 2,105,947 | -0.16(-0.77%) |
Jul 16, 2018 | 20.23 | 20.46 | 20.15 | 20.34 | 1,628,152 | +0.06(+0.27%) |
Jul 13, 2018 | 20.32 | 20.38 | 20.20 | 20.28 | 1,321,275 | -0.13(-0.63%) |
Jul 12, 2018 | 20.35 | 20.57 | 20.31 | 20.41 | 1,242,953 | +0.15(+0.73%) |
Jul 11, 2018 | 20.50 | 20.60 | 20.21 | 20.26 | 1,617,803 | -0.44(-2.14%) |
Jul 10, 2018 | 20.54 | 20.73 | 20.48 | 20.70 | 982,537 | +0.06(+0.31%) |
Jul 09, 2018 | 21.03 | 21.07 | 20.61 | 20.64 | 1,536,460 | -0.27(-1.28%) |
Jul 06, 2018 | 20.75 | 21.07 | 20.75 | 20.91 | 1,983,682 | +0.08(+0.40%) |
Jul 05, 2018 | 20.82 | 20.85 | 20.71 | 20.82 | 1,230,393 | +0.12(+0.58%) |
Jul 03, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.49(+2.42%) | |
Jul 02, 2018 | 20.26 | 20.41 | 20.15 | 20.22 | 1,463,969 | -0.12(-0.59%) |
Jun 29, 2018 | 19.98 | 20.45 | 19.98 | 20.34 | 1,682,192 | +0.37(+1.85%) |
Jun 28, 2018 | 19.97 | 20.03 | 19.90 | 19.97 | 1,251,821 | -0.04(-0.18%) |
Jun 27, 2018 | 19.88 | 20.16 | 19.88 | 20.00 | 1,438,777 | +0.02(+0.09%) |
Jun 26, 2018 | 19.65 | 20.12 | 19.64 | 19.99 | 1,250,740 | +0.24(+1.21%) |
Jun 25, 2018 | 19.86 | 20.00 | 19.70 | 19.75 | 1,575,028 | -0.25(-1.24%) |
Jun 22, 2018 | 19.80 | 20.02 | 19.76 | 20.00 | 1,420,708 | +0.25(+1.26%) |
Jun 21, 2018 | 20.10 | 20.15 | 19.71 | 19.75 | 1,759,747 | -0.39(-1.92%) |
Jun 20, 2018 | 20.31 | 20.31 | 20.08 | 20.13 | 1,029,534 | -0.13(-0.64%) |
Jun 19, 2018 | 20.23 | 20.41 | 20.08 | 20.26 | 1,340,327 | -0.20(-0.99%) |
Jun 18, 2018 | 20.33 | 20.50 | 20.30 | 20.47 | 2,110,843 | +0.05(+0.23%) |
Jun 15, 2018 | 20.54 | 20.53 | 20.42 | 2,817,352 | -0.11(-0.54%) | |
Jun 14, 2018 | 20.52 | 20.57 | 20.44 | 20.53 | 1,728,525 | +0.09(+0.45%) |
Jun 13, 2018 | 20.44 | 20.59 | 20.34 | 20.44 | 1,860,863 | +0.00(+0.00%) |
Jun 12, 2018 | 20.38 | 20.54 | 20.23 | 20.44 | 1,290,495 | +0.04(+0.18%) |
Jun 11, 2018 | 20.42 | 20.58 | 20.37 | 20.40 | 1,799,949 | -0.04(-0.18%) |
Jun 08, 2018 | 20.33 | 20.46 | 20.24 | 20.44 | 1,037,495 | +0.13(+0.64%) |
Jun 07, 2018 | 20.51 | 20.51 | 20.22 | 20.31 | 1,414,795 | -0.18(-0.90%) |
Jun 06, 2018 | 20.51 | 20.31 | 20.49 | 2,514,678 | +0.23(+1.14%) | |
Jun 05, 2018 | 20.00 | 20.37 | 19.99 | 20.26 | 2,625,328 | +0.28(+1.38%) |
Jun 04, 2018 | 20.27 | 20.32 | 19.97 | 19.99 | 1,125,181 | -0.21(-1.05%) |
Jun 01, 2018 | 20.11 | 20.37 | 19.93 | 20.20 | 1,887,536 | +0.05(+0.23%) |
May 31, 2018 | 20.21 | 20.24 | 20.06 | 20.15 | 1,421,923 | -0.01(-0.05%) |
May 30, 2018 | 19.91 | 20.26 | 19.83 | 20.16 | 1,045,977 | +0.30(+1.53%) |
May 29, 2018 | 19.80 | 20.13 | 19.71 | 19.86 | 1,570,004 | -0.31(-1.55%) |
May 25, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.15(-0.73%) | |
May 24, 2018 | 20.35 | 20.40 | 20.22 | 20.32 | 1,439,009 | +0.11(+0.55%) |
May 23, 2018 | 19.78 | 20.26 | 19.78 | 20.21 | 1,202,895 | +0.24(+1.20%) |
May 22, 2018 | 20.02 | 20.24 | 19.94 | 19.97 | 1,341,249 | +0.02(+0.09%) |
May 21, 2018 | 19.96 | 20.01 | 19.78 | 19.95 | 1,058,034 | +0.06(+0.32%) |
May 18, 2018 | 19.75 | 19.98 | 19.60 | 19.89 | 1,232,833 | +0.06(+0.28%) |
May 17, 2018 | 19.73 | 19.84 | 19.69 | 19.83 | 1,416,176 | +0.12(+0.61%) |
May 16, 2018 | 19.65 | 19.76 | 19.59 | 19.71 | 1,265,682 | +0.06(+0.33%) |
May 15, 2018 | 19.74 | 19.78 | 19.57 | 19.65 | 1,659,606 | -0.39(-1.92%) |
May 14, 2018 | 20.18 | 20.23 | 19.91 | 20.03 | 1,384,691 | -0.04(-0.18%) |
May 11, 2018 | 19.89 | 20.19 | 19.75 | 20.07 | 1,775,649 | +0.07(+0.37%) |
May 10, 2018 | 19.97 | 20.11 | 19.89 | 20.00 | 1,685,671 | +0.24(+1.21%) |
May 09, 2018 | 19.65 | 19.82 | 19.58 | 19.76 | 1,181,770 | +0.07(+0.37%) |
May 08, 2018 | 19.54 | 19.76 | 19.42 | 19.68 | 1,459,043 | +0.12(+0.61%) |
May 07, 2018 | 19.56 | 19.67 | 19.48 | 19.56 | 838,572 | -0.01(-0.05%) |
May 04, 2018 | 19.40 | 19.62 | 19.39 | 19.57 | 1,099,384 | +0.07(+0.38%) |
May 03, 2018 | 19.45 | 19.66 | 19.45 | 19.50 | 1,484,143 | +0.26(+1.34%) |
May 02, 2018 | 19.27 | 19.62 | 19.18 | 19.24 | 1,728,543 | +0.05(+0.29%) |
May 01, 2018 | 18.99 | 19.24 | 18.92 | 19.19 | 1,375,396 | +0.10(+0.53%) |
Apr 30, 2018 | 19.48 | 19.49 | 19.05 | 19.09 | 1,984,087 | -0.51(-2.62%) |
Apr 27, 2018 | 19.56 | 19.65 | 19.44 | 19.60 | 1,157,971 | +0.09(+0.47%) |
Apr 26, 2018 | 19.41 | 19.56 | 19.24 | 19.51 | 1,128,218 | +0.18(+0.95%) |
Apr 25, 2018 | 19.16 | 19.46 | 19.08 | 19.33 | 1,297,999 | +0.02(+0.10%) |
Apr 24, 2018 | 19.30 | 19.43 | 19.26 | 19.31 | 1,667,752 | -0.01(-0.05%) |
Apr 23, 2018 | 19.37 | 19.56 | 19.25 | 19.32 | 1,862,869 | -0.25(-1.27%) |
Apr 20, 2018 | 19.78 | 19.86 | 19.46 | 19.56 | 2,009,731 | -0.35(-1.75%) |
Apr 19, 2018 | 20.07 | 20.07 | 19.73 | 19.91 | 1,742,397 | -0.01(-0.05%) |
Apr 18, 2018 | 19.91 | 20.13 | 19.83 | 19.92 | 2,060,010 | +0.18(+0.93%) |
Apr 17, 2018 | 19.56 | 19.83 | 19.46 | 19.74 | 1,306,759 | +0.17(+0.84%) |
Apr 16, 2018 | 19.51 | 19.73 | 19.41 | 19.57 | 1,323,946 | +0.07(+0.38%) |
Apr 13, 2018 | 19.51 | 19.65 | 19.45 | 19.50 | 1,273,694 | +0.17(+0.85%) |
Apr 12, 2018 | 19.28 | 19.49 | 19.16 | 19.34 | 1,649,172 | -0.08(-0.43%) |
Apr 11, 2018 | 19.20 | 19.65 | 19.19 | 19.42 | 2,872,305 | +0.33(+1.73%) |
Apr 10, 2018 | 19.09 | 19.17 | 18.94 | 19.09 | 2,225,432 | +0.18(+0.97%) |
Apr 09, 2018 | 18.92 | 19.03 | 18.68 | 18.90 | 2,594,542 | -0.01(-0.05%) |
Apr 06, 2018 | 18.87 | 18.99 | 18.78 | 18.91 | 1,349,007 | +0.16(+0.83%) |
Apr 05, 2018 | 18.45 | 18.82 | 18.44 | 18.76 | 2,363,655 | +0.13(+0.69%) |
Apr 04, 2018 | 18.98 | 19.04 | 18.62 | 18.63 | 1,803,731 | -0.23(-1.21%) |
Apr 03, 2018 | 18.73 | 18.89 | 18.56 | 18.86 | 2,053,408 | +0.09(+0.49%) |
Apr 02, 2018 | 18.73 | 19.04 | 18.69 | 18.77 | 1,719,110 | +0.15(+0.79%) |
Mar 29, 2018 | 18.62 | 18.62 | 18.62 | 0 | +0.27(+1.49%) | |
Mar 28, 2018 | 18.40 | 18.64 | 18.26 | 18.34 | 1,762,511 | -0.21(-1.13%) |
Mar 27, 2018 | 18.57 | 18.77 | 18.45 | 18.55 | 2,222,888 | -0.16(-0.83%) |
Mar 26, 2018 | 18.66 | 18.78 | 18.52 | 18.71 | 2,465,730 | +0.06(+0.34%) |
Mar 23, 2018 | 18.74 | 18.93 | 18.55 | 18.65 | 3,822,414 | +0.23(+1.24%) |
Mar 22, 2018 | 18.11 | 18.55 | 17.90 | 18.42 | 3,277,101 | +0.27(+1.51%) |
Mar 21, 2018 | 17.91 | 18.22 | 17.77 | 18.14 | 3,871,113 | +0.43(+2.43%) |
Mar 20, 2018 | 17.98 | 18.00 | 17.48 | 17.71 | 2,993,100 | -0.32(-1.77%) |
Mar 19, 2018 | 18.00 | 18.05 | 17.81 | 18.03 | 2,171,776 | +0.01(+0.05%) |
Mar 16, 2018 | 17.95 | 18.13 | 17.81 | 18.02 | 3,824,664 | +0.10(+0.56%) |
Mar 15, 2018 | 18.12 | 18.13 | 17.90 | 17.92 | 1,946,809 | -0.27(-1.46%) |
Mar 14, 2018 | 18.20 | 18.35 | 18.15 | 18.19 | 1,848,584 | +0.02(+0.10%) |
Mar 13, 2018 | 18.33 | 18.40 | 18.15 | 18.17 | 1,760,561 | -0.05(-0.25%) |
Mar 12, 2018 | 17.97 | 18.27 | 17.92 | 18.22 | 1,760,661 | +0.19(+1.06%) |
Mar 09, 2018 | 17.95 | 18.13 | 17.90 | 18.02 | 1,469,338 | +0.05(+0.31%) |
Mar 08, 2018 | 18.15 | 18.16 | 17.84 | 17.97 | 2,227,077 | -0.21(-1.16%) |
Mar 07, 2018 | 18.05 | 18.18 | 1,782,107 | -0.21(-1.14%) | ||
Mar 06, 2018 | 18.02 | 18.54 | 17.92 | 18.39 | 2,923,209 | +0.59(+3.34%) |
Mar 05, 2018 | 17.83 | 17.51 | 17.80 | 1,984,481 | +0.14(+0.78%) | |
Mar 02, 2018 | 17.66 | 17.84 | 17.60 | 17.66 | 1,831,119 | +0.07(+0.42%) |
Mar 01, 2018 | 17.33 | 17.70 | 17.13 | 17.59 | 3,058,751 | +0.15(+0.84%) |
Feb 28, 2018 | 17.41 | 17.60 | 17.19 | 17.44 | 3,162,063 | -0.03(-0.16%) |
Feb 27, 2018 | 17.73 | 17.79 | 17.26 | 17.47 | 2,454,818 | -0.45(-2.50%) |
Feb 26, 2018 | 17.97 | 18.10 | 17.81 | 17.92 | 1,704,449 | +0.05(+0.26%) |
Feb 23, 2018 | 17.69 | 17.89 | 17.57 | 17.87 | 1,553,699 | +0.17(+0.98%) |
Feb 22, 2018 | 17.63 | 17.70 | 1,872,401 | -0.08(-0.46%) | ||
Feb 21, 2018 | 17.80 | 18.19 | 17.75 | 17.78 | 2,112,283 | +0.10(+0.57%) |
Feb 20, 2018 | 17.67 | 18.00 | 17.63 | 17.68 | 1,901,563 | -0.32(-1.78%) |
Feb 16, 2018 | 18.00 | 18.00 | 18.00 | 0 | -0.21(-1.16%) | |
Feb 15, 2018 | 18.30 | 18.45 | 18.05 | 18.21 | 4,178,920 | -0.04(-0.20%) |
Feb 14, 2018 | 17.55 | 18.33 | 17.52 | 18.24 | 4,968,843 | +0.45(+2.52%) |
Feb 13, 2018 | 17.97 | 18.02 | 17.65 | 17.80 | 2,414,134 | -0.17(-0.97%) |
Feb 12, 2018 | 17.48 | 18.07 | 17.45 | 17.97 | 3,817,011 | +0.59(+3.36%) |
Feb 09, 2018 | 18.05 | 18.10 | 17.07 | 17.38 | 10,414,602 | -0.76(-4.18%) |
Feb 08, 2018 | 18.20 | 18.40 | 17.99 | 18.14 | 7,947,036 | -0.01(-0.05%) |
Feb 07, 2018 | 18.60 | 18.75 | 17.34 | 18.15 | 5,384,936 | -0.59(-3.12%) |
Feb 06, 2018 | 19.09 | 19.18 | 18.70 | 18.74 | 4,883,675 | -0.61(-3.16%) |
Feb 05, 2018 | 19.29 | 19.50 | 19.25 | 19.35 | 3,231,718 | +0.04(+0.19%) |
Feb 02, 2018 | 19.51 | 19.57 | 19.25 | 19.31 | 3,736,456 | -0.47(-2.36%) |
Feb 01, 2018 | 19.60 | 19.84 | 19.52 | 19.78 | 2,195,983 | +0.05(+0.23%) |
Jan 31, 2018 | 19.74 | 19.86 | 19.39 | 19.73 | 2,778,419 | +0.13(+0.65%) |
Jan 30, 2018 | 19.76 | 19.88 | 19.54 | 19.61 | 2,097,261 | -0.06(-0.33%) |
Jan 29, 2018 | 20.11 | 20.18 | 19.65 | 19.67 | 2,389,962 | -0.58(-2.89%) |
Jan 26, 2018 | 20.25 | 20.31 | 20.11 | 20.25 | 1,380,266 | +0.16(+0.77%) |
Jan 25, 2018 | 20.52 | 20.56 | 19.98 | 20.10 | 2,807,724 | -0.30(-1.48%) |
Jan 24, 2018 | 20.45 | 20.77 | 20.32 | 20.40 | 3,141,998 | +0.25(+1.22%) |
Jan 23, 2018 | 19.65 | 20.20 | 19.57 | 20.15 | 3,182,578 | +0.32(+1.61%) |
Jan 22, 2018 | 20.13 | 20.14 | 19.75 | 19.83 | 2,049,858 | -0.29(-1.45%) |
Jan 19, 2018 | 20.16 | 20.37 | 20.08 | 20.13 | 2,249,341 | +0.07(+0.36%) |
Jan 18, 2018 | 20.13 | 20.24 | 19.96 | 20.05 | 1,749,189 | -0.04(-0.18%) |
Jan 17, 2018 | 20.22 | 20.40 | 20.04 | 20.09 | 2,005,753 | -0.23(-1.12%) |
Jan 16, 2018 | 20.11 | 20.46 | 19.86 | 20.32 | 3,608,718 | +0.30(+1.51%) |
Jan 12, 2018 | 20.02 | 20.02 | 20.02 | 0 | +0.70(+3.64%) | |
Jan 11, 2018 | 19.29 | 19.38 | 19.22 | 19.31 | 1,758,055 | +0.08(+0.43%) |
Jan 10, 2018 | 19.44 | 19.19 | 19.23 | 2,742,136 | -0.01(-0.05%) | |
Jan 09, 2018 | 19.50 | 19.51 | 19.08 | 19.24 | 3,701,214 | -0.53(-2.68%) |
Jan 08, 2018 | 19.95 | 20.06 | 19.60 | 19.77 | 3,345,581 | -0.29(-1.46%) |
Jan 05, 2018 | 20.31 | 20.47 | 19.94 | 20.06 | 2,408,195 | -0.28(-1.39%) |
Jan 04, 2018 | 20.26 | 20.39 | 20.10 | 20.35 | 2,220,277 | +0.10(+0.50%) |
Jan 03, 2018 | 20.39 | 20.44 | 19.96 | 20.25 | 3,172,079 | -0.14(-0.67%) |
Jan 02, 2018 | 20.32 | 20.57 | 20.23 | 20.38 | 2,098,945 | +0.16(+0.77%) |
Dec 29, 2017 | 20.23 | 20.23 | 20.23 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.29 | 20.37 | 19.95 | 20.23 | 1,711,416 | -0.01(-0.04%) |
Dec 27, 2017 | 20.30 | 20.35 | 20.15 | 20.24 | 1,563,517 | -0.04(-0.18%) |
Dec 26, 2017 | 20.17 | 20.38 | 20.09 | 20.27 | 1,374,030 | +0.14(+0.68%) |
Dec 22, 2017 | 20.08 | 20.19 | 20.01 | 20.14 | 1,255,007 | +0.02(+0.09%) |
Dec 21, 2017 | 20.20 | 20.27 | 19.99 | 20.12 | 1,437,497 | -0.07(-0.36%) |
Dec 20, 2017 | 20.05 | 20.30 | 19.94 | 20.19 | 1,889,727 | +0.26(+1.28%) |
Dec 19, 2017 | 19.82 | 20.06 | 19.68 | 19.94 | 1,630,578 | +0.05(+0.23%) |
Dec 18, 2017 | 19.83 | 20.00 | 19.77 | 19.89 | 1,748,332 | +0.19(+0.97%) |
Dec 15, 2017 | 19.74 | 19.95 | 19.64 | 19.70 | 5,010,325 | +0.05(+0.28%) |
Dec 14, 2017 | 19.70 | 19.78 | 19.37 | 19.64 | 2,146,176 | -0.11(-0.56%) |
Dec 13, 2017 | 19.08 | 19.83 | 19.03 | 19.75 | 3,217,490 | +0.67(+3.50%) |
Dec 12, 2017 | 19.46 | 19.46 | 18.93 | 19.09 | 1,955,082 | -0.34(-1.74%) |
Dec 11, 2017 | 19.10 | 19.80 | 19.10 | 19.42 | 2,776,899 | +0.24(+1.24%) |
Dec 08, 2017 | 19.17 | 19.41 | 18.97 | 19.19 | 1,800,409 | +0.08(+0.43%) |
Dec 07, 2017 | 18.88 | 19.44 | 18.83 | 19.10 | 3,900,917 | +0.02(+0.10%) |
Dec 06, 2017 | 19.05 | 19.25 | 18.91 | 19.09 | 2,960,628 | -0.06(-0.33%) |
Dec 05, 2017 | 18.99 | 19.24 | 18.87 | 19.15 | 2,480,597 | -0.01(-0.05%) |
Dec 04, 2017 | 18.98 | 19.22 | 18.81 | 19.16 | 2,597,563 | -0.02(-0.09%) |
Dec 01, 2017 | 18.97 | 19.19 | 18.85 | 19.18 | 2,854,083 | +0.09(+0.48%) |
Nov 30, 2017 | 18.69 | 19.19 | 18.69 | 19.09 | 2,915,773 | +0.21(+1.11%) |
Nov 29, 2017 | 19.07 | 19.11 | 18.71 | 18.87 | 2,349,320 | -0.36(-1.85%) |
Nov 28, 2017 | 19.39 | 19.49 | 19.19 | 19.23 | 2,089,243 | -0.13(-0.66%) |
Nov 27, 2017 | 19.60 | 19.66 | 19.19 | 19.36 | 1,999,327 | -0.05(-0.28%) |
Nov 24, 2017 | 19.56 | 19.72 | 19.39 | 19.41 | 1,340,023 | -0.01(-0.05%) |
Nov 22, 2017 | 19.20 | 19.46 | 19.15 | 19.42 | 2,515,351 | +0.36(+1.91%) |
Nov 21, 2017 | 18.70 | 19.17 | 18.63 | 19.06 | 2,548,014 | +0.43(+2.30%) |
Nov 20, 2017 | 18.97 | 19.02 | 18.59 | 18.63 | 2,068,909 | -0.41(-2.15%) |
Nov 17, 2017 | 18.80 | 19.26 | 18.75 | 19.04 | 4,480,535 | +0.33(+1.75%) |
Nov 16, 2017 | 18.74 | 18.77 | 18.62 | 18.71 | 1,793,683 | -0.03(-0.15%) |
Nov 15, 2017 | 18.79 | 18.79 | 18.54 | 18.74 | 2,499,524 | +0.07(+0.39%) |
Nov 14, 2017 | 18.28 | 18.80 | 18.22 | 18.67 | 3,554,575 | +0.27(+1.48%) |
Nov 13, 2017 | 18.39 | 18.59 | 18.31 | 18.39 | 3,067,898 | +0.06(+0.35%) |
Nov 10, 2017 | 18.89 | 19.22 | 18.09 | 18.33 | 4,387,123 | -0.70(-3.68%) |
Nov 09, 2017 | 19.20 | 19.25 | 18.91 | 19.03 | 2,700,830 | -0.23(-1.18%) |
Nov 08, 2017 | 19.42 | 19.54 | 19.19 | 19.26 | 2,019,989 | +0.00(+0.00%) |
Nov 07, 2017 | 19.01 | 19.31 | 18.91 | 19.26 | 2,414,171 | +0.14(+0.71%) |
Nov 06, 2017 | 18.77 | 19.20 | 18.65 | 19.12 | 2,518,753 | +0.49(+2.64%) |
Nov 03, 2017 | 18.86 | 18.90 | 18.33 | 18.63 | 2,239,737 | -0.19(-1.02%) |
Nov 02, 2017 | 19.00 | 19.10 | 18.78 | 18.82 | 2,085,641 | -0.05(-0.24%) |
Nov 01, 2017 | 19.06 | 19.20 | 18.83 | 18.87 | 2,682,054 | -0.01(-0.05%) |
Oct 31, 2017 | 19.12 | 19.24 | 18.80 | 18.88 | 1,905,113 | -0.43(-2.22%) |
Oct 30, 2017 | 18.73 | 19.41 | 18.73 | 19.30 | 3,449,551 | +0.47(+2.51%) |
Oct 27, 2017 | 18.43 | 18.90 | 18.35 | 18.83 | 2,817,898 | +0.30(+1.62%) |
Oct 26, 2017 | 18.70 | 18.86 | 18.49 | 18.53 | 2,933,149 | -0.22(-1.16%) |
Oct 25, 2017 | 18.76 | 18.89 | 18.49 | 18.75 | 2,996,348 | +0.00(+0.00%) |
Oct 24, 2017 | 19.02 | 19.07 | 18.72 | 18.75 | 4,482,651 | -0.36(-1.86%) |
Oct 23, 2017 | 18.80 | 19.20 | 18.68 | 19.10 | 3,575,125 | +0.07(+0.38%) |
Oct 20, 2017 | 18.68 | 19.04 | 18.64 | 19.03 | 2,775,403 | +0.24(+1.26%) |
Oct 19, 2017 | 18.35 | 18.82 | 18.33 | 18.80 | 3,131,357 | +0.59(+3.25%) |
Oct 18, 2017 | 18.04 | 18.27 | 18.03 | 18.20 | 1,823,028 | +0.10(+0.55%) |
Oct 17, 2017 | 18.07 | 18.16 | 17.98 | 18.10 | 1,552,444 | -0.10(-0.55%) |
Oct 16, 2017 | 18.52 | 18.55 | 18.12 | 18.20 | 1,822,144 | -0.29(-1.58%) |
Oct 13, 2017 | 18.52 | 18.61 | 18.34 | 18.49 | 2,045,086 | +0.07(+0.40%) |
Oct 12, 2017 | 18.31 | 18.52 | 18.14 | 18.42 | 1,807,855 | +0.11(+0.60%) |
Oct 11, 2017 | 18.34 | 18.45 | 17.97 | 18.31 | 2,212,565 | +0.05(+0.25%) |
Oct 10, 2017 | 18.30 | 18.46 | 18.19 | 18.27 | 3,404,174 | +0.04(+0.20%) |
Oct 09, 2017 | 18.20 | 18.24 | 18.02 | 18.23 | 1,283,629 | +0.11(+0.60%) |
Oct 06, 2017 | 17.92 | 18.12 | 17.59 | 18.12 | 2,410,179 | +0.14(+0.76%) |
Oct 05, 2017 | 17.84 | 18.08 | 17.80 | 17.99 | 2,974,683 | +0.07(+0.41%) |
Oct 04, 2017 | 17.68 | 17.94 | 17.68 | 17.91 | 2,471,235 | +0.22(+1.23%) |
Oct 03, 2017 | 17.65 | 17.73 | 17.57 | 17.69 | 2,489,031 | +0.08(+0.47%) |
Oct 02, 2017 | 17.34 | 17.65 | 17.33 | 17.61 | 2,498,599 | +0.24(+1.36%) |
Sep 29, 2017 | 17.55 | 17.65 | 17.37 | 17.38 | 2,335,371 | -0.14(-0.78%) |
Sep 28, 2017 | 17.39 | 17.58 | 17.38 | 17.51 | 1,822,750 | +0.10(+0.58%) |
Sep 27, 2017 | 17.47 | 17.41 | 3,013,533 | +0.02(+0.10%) | ||
Sep 26, 2017 | 17.40 | 17.53 | 17.38 | 17.39 | 2,238,611 | -0.14(-0.78%) |
Sep 25, 2017 | 17.43 | 17.68 | 17.37 | 17.53 | 2,367,020 | +0.03(+0.16%) |
Sep 22, 2017 | 17.45 | 17.51 | 17.38 | 17.50 | 1,714,557 | +0.15(+0.84%) |
Sep 21, 2017 | 17.13 | 17.52 | 17.08 | 17.36 | 2,203,042 | +0.00(+0.00%) |
Sep 20, 2017 | 17.73 | 17.92 | 17.18 | 17.36 | 3,187,950 | -0.32(-1.80%) |
Sep 19, 2017 | 17.66 | 17.84 | 17.57 | 17.68 | 2,248,951 | +0.13(+0.73%) |
Sep 18, 2017 | 17.58 | 17.65 | 17.26 | 17.55 | 3,770,435 | -0.28(-1.58%) |
Sep 15, 2017 | 18.12 | 18.12 | 17.69 | 17.83 | 3,924,346 | -0.23(-1.26%) |
Sep 14, 2017 | 18.11 | 18.15 | 17.90 | 18.06 | 2,339,242 | -0.12(-0.65%) |
Sep 13, 2017 | 18.77 | 18.80 | 18.14 | 18.18 | 2,983,719 | -0.65(-3.43%) |
Sep 12, 2017 | 18.59 | 18.89 | 18.57 | 18.82 | 2,327,377 | +0.15(+0.78%) |
Sep 11, 2017 | 18.62 | 18.89 | 18.58 | 18.68 | 2,848,824 | -0.22(-1.16%) |
Sep 08, 2017 | 19.09 | 19.09 | 18.66 | 18.90 | 2,528,319 | -0.23(-1.19%) |
Sep 07, 2017 | 18.94 | 19.14 | 18.87 | 19.12 | 1,922,824 | +0.35(+1.84%) |
Sep 06, 2017 | 18.96 | 19.30 | 18.74 | 18.78 | 2,415,744 | -0.28(-1.48%) |
Sep 05, 2017 | 19.24 | 19.30 | 18.74 | 19.06 | 3,962,080 | -0.02(-0.10%) |
Sep 01, 2017 | 19.06 | 19.13 | 18.79 | 19.08 | 2,794,792 | +0.16(+0.87%) |
Aug 31, 2017 | 18.71 | 18.94 | 18.65 | 18.91 | 2,838,359 | +0.22(+1.17%) |
Aug 30, 2017 | 18.64 | 18.82 | 18.64 | 18.70 | 3,459,744 | -0.11(-0.58%) |
Aug 29, 2017 | 18.62 | 19.09 | 18.59 | 18.80 | 4,870,806 | +0.36(+1.92%) |
Aug 28, 2017 | 17.88 | 18.45 | 17.75 | 18.45 | 4,389,940 | +0.64(+3.58%) |
Aug 25, 2017 | 17.58 | 17.93 | 17.54 | 17.81 | 2,379,086 | +0.30(+1.71%) |
Aug 24, 2017 | 17.26 | 17.53 | 17.25 | 17.51 | 1,732,068 | +0.16(+0.94%) |
Aug 23, 2017 | 17.16 | 17.35 | 17.16 | 17.35 | 1,665,372 | +0.23(+1.33%) |
Aug 22, 2017 | 17.36 | 17.42 | 17.06 | 17.12 | 1,854,532 | -0.28(-1.61%) |
Aug 21, 2017 | 17.20 | 17.40 | 17.13 | 17.40 | 2,103,874 | +0.29(+1.69%) |
Aug 18, 2017 | 17.30 | 17.40 | 17.11 | 17.11 | 4,110,680 | -0.01(-0.05%) |
Aug 17, 2017 | 17.18 | 17.23 | 16.99 | 17.12 | 2,421,703 | -0.04(-0.21%) |
Aug 16, 2017 | 16.89 | 17.28 | 16.68 | 17.16 | 3,151,006 | +0.55(+3.33%) |
Aug 15, 2017 | 16.89 | 17.03 | 16.59 | 16.60 | 3,758,343 | -0.55(-3.22%) |
Aug 14, 2017 | 17.09 | 17.26 | 16.99 | 17.16 | 2,895,513 | -0.08(-0.47%) |
Aug 11, 2017 | 17.96 | 18.25 | 16.95 | 17.24 | 8,552,490 | -0.81(-4.51%) |
Aug 10, 2017 | 18.20 | 18.33 | 17.84 | 18.05 | 4,829,929 | +0.06(+0.35%) |
Aug 09, 2017 | 17.97 | 18.10 | 17.76 | 17.99 | 2,359,442 | +0.24(+1.38%) |
Aug 08, 2017 | 17.75 | 17.79 | 17.52 | 17.75 | 3,915,284 | +0.08(+0.46%) |
Aug 07, 2017 | 17.71 | 17.74 | 17.61 | 17.66 | 2,219,004 | -0.05(-0.26%) |
Aug 04, 2017 | 17.87 | 17.92 | 17.59 | 17.71 | 3,561,523 | -0.33(-1.81%) |
Aug 03, 2017 | 18.07 | 18.23 | 17.94 | 18.03 | 1,992,715 | -0.06(-0.35%) |
Aug 02, 2017 | 18.13 | 18.32 | 18.07 | 18.10 | 1,960,492 | -0.16(-0.89%) |