Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.32(+1.49%) | |
Aug 30, 2018 | 21.52 | 21.56 | 21.28 | 21.40 | 2,631,873 | -0.16(-0.74%) |
Aug 29, 2018 | 21.71 | 21.79 | 21.20 | 21.56 | 2,506,008 | -0.12(-0.55%) |
Aug 28, 2018 | 21.79 | 21.83 | 21.56 | 21.67 | 1,207,431 | -0.04(-0.18%) |
Aug 27, 2018 | 21.71 | 21.85 | 21.59 | 21.71 | 1,555,975 | +0.08(+0.37%) |
Aug 24, 2018 | 21.75 | 21.83 | 21.63 | 21.63 | 1,315,637 | -0.08(-0.36%) |
Aug 23, 2018 | 21.75 | 21.75 | 21.56 | 21.71 | 1,243,991 | -0.04(-0.18%) |
Aug 22, 2018 | 21.83 | 21.95 | 21.75 | 21.75 | 519,185 | -0.20(-0.90%) |
Aug 21, 2018 | 21.75 | 22.07 | 21.71 | 21.95 | 860,196 | +0.24(+1.09%) |
Aug 20, 2018 | 21.56 | 21.79 | 21.36 | 21.71 | 996,143 | +0.08(+0.37%) |
Aug 17, 2018 | 21.56 | 21.71 | 21.48 | 21.63 | 936,947 | +0.04(+0.18%) |
Aug 16, 2018 | 21.36 | 21.71 | 21.36 | 21.59 | 995,126 | +0.28(+1.30%) |
Aug 15, 2018 | 21.52 | 21.65 | 21.24 | 21.32 | 1,218,841 | -0.32(-1.47%) |
Aug 14, 2018 | 21.40 | 21.83 | 21.40 | 21.63 | 1,241,628 | +0.28(+1.30%) |
Aug 13, 2018 | 21.36 | 21.59 | 21.27 | 21.36 | 1,406,538 | -0.04(-0.19%) |
Aug 10, 2018 | 21.20 | 21.54 | 21.12 | 21.40 | 1,045,090 | -0.08(-0.37%) |
Aug 09, 2018 | 21.56 | 21.71 | 21.44 | 21.48 | 819,263 | -0.12(-0.55%) |
Aug 08, 2018 | 21.63 | 21.71 | 21.48 | 21.59 | 1,232,050 | +0.00(+0.00%) |
Aug 07, 2018 | 21.71 | 21.89 | 21.56 | 21.59 | 1,603,399 | -0.08(-0.37%) |
Aug 06, 2018 | 21.52 | 21.75 | 21.48 | 21.67 | 794,769 | +0.12(+0.55%) |
Aug 03, 2018 | 21.63 | 21.73 | 21.44 | 21.56 | 1,349,960 | -0.08(-0.37%) |
Aug 02, 2018 | 21.56 | 21.67 | 21.44 | 21.63 | 1,340,625 | +0.04(+0.18%) |
Aug 01, 2018 | 21.52 | 21.63 | 21.38 | 21.59 | 2,555,263 | +0.20(+0.93%) |
Jul 31, 2018 | 21.79 | 21.79 | 21.20 | 21.40 | 1,369,489 | -0.36(-1.64%) |
Jul 30, 2018 | 21.99 | 22.09 | 21.71 | 21.75 | 1,133,090 | -0.20(-0.90%) |
Jul 27, 2018 | 22.15 | 22.29 | 21.83 | 21.95 | 758,643 | -0.20(-0.89%) |
Jul 26, 2018 | 21.87 | 22.19 | 21.87 | 22.15 | 1,134,993 | +0.32(+1.45%) |
Jul 25, 2018 | 22.07 | 22.07 | 21.59 | 21.83 | 1,483,448 | -0.28(-1.25%) |
Jul 24, 2018 | 22.43 | 22.43 | 22.03 | 22.11 | 1,772,373 | -0.36(-1.59%) |
Jul 23, 2018 | 22.19 | 22.53 | 21.95 | 22.47 | 2,304,490 | +0.36(+1.61%) |
Jul 20, 2018 | 21.91 | 22.35 | 21.56 | 22.11 | 3,546,603 | -0.12(-0.53%) |
Jul 19, 2018 | 22.47 | 22.49 | 22.19 | 22.23 | 1,452,883 | -0.24(-1.06%) |
Jul 18, 2018 | 22.19 | 22.55 | 22.19 | 22.47 | 1,314,065 | +0.24(+1.07%) |
Jul 17, 2018 | 22.31 | 22.53 | 22.23 | 22.23 | 1,872,341 | -0.08(-0.36%) |
Jul 16, 2018 | 21.99 | 22.39 | 21.99 | 22.31 | 1,447,172 | +0.40(+1.81%) |
Jul 13, 2018 | 21.91 | 22.07 | 21.65 | 21.91 | 1,323,245 | -0.08(-0.36%) |
Jul 12, 2018 | 22.35 | 22.39 | 21.63 | 21.99 | 1,158,443 | -0.24(-1.07%) |
Jul 11, 2018 | 22.11 | 22.31 | 21.91 | 22.23 | 738,042 | +0.08(+0.36%) |
Jul 10, 2018 | 22.47 | 22.59 | 22.03 | 22.15 | 698,311 | -0.32(-1.41%) |
Jul 09, 2018 | 22.19 | 22.59 | 22.15 | 22.47 | 1,314,508 | +0.44(+1.98%) |
Jul 06, 2018 | 21.63 | 22.07 | 21.59 | 22.03 | 1,348,283 | +0.28(+1.28%) |
Jul 05, 2018 | 21.87 | 21.87 | 21.61 | 21.75 | 1,563,666 | +0.04(+0.18%) |
Jul 03, 2018 | 21.71 | 21.71 | 21.71 | 0 | -0.12(-0.54%) | |
Jul 02, 2018 | 21.48 | 21.89 | 21.44 | 21.83 | 2,701,507 | +0.20(+0.92%) |
Jun 29, 2018 | 22.17 | 21.63 | 21.63 | 1,109,520 | -0.20(-0.91%) | |
Jun 28, 2018 | 21.83 | 21.99 | 21.67 | 21.83 | 908,848 | +0.04(+0.18%) |
Jun 27, 2018 | 22.11 | 22.22 | 21.75 | 21.79 | 1,187,633 | -0.36(-1.61%) |
Jun 26, 2018 | 22.39 | 22.39 | 21.87 | 22.15 | 1,023,402 | -0.12(-0.53%) |
Jun 25, 2018 | 22.27 | 22.41 | 21.87 | 22.27 | 1,222,216 | -0.12(-0.53%) |
Jun 22, 2018 | 22.59 | 22.66 | 22.19 | 22.39 | 2,206,721 | -0.08(-0.35%) |
Jun 21, 2018 | 22.39 | 22.66 | 22.19 | 22.47 | 1,096,732 | +0.00(+0.00%) |
Jun 20, 2018 | 22.55 | 22.59 | 22.39 | 22.47 | 1,327,885 | +0.04(+0.18%) |
Jun 19, 2018 | 21.99 | 22.55 | 21.99 | 22.43 | 1,235,429 | +0.20(+0.89%) |
Jun 18, 2018 | 22.07 | 22.41 | 21.91 | 22.23 | 1,071,101 | +0.08(+0.36%) |
Jun 15, 2018 | 22.43 | 22.27 | 22.15 | 4,833,528 | -0.12(-0.53%) | |
Jun 14, 2018 | 22.31 | 22.39 | 22.03 | 22.27 | 1,209,599 | +0.00(+0.00%) |
Jun 13, 2018 | 22.39 | 22.59 | 22.11 | 22.27 | 1,315,151 | -0.04(-0.18%) |
Jun 12, 2018 | 22.62 | 22.62 | 22.17 | 22.31 | 1,404,173 | -0.24(-1.05%) |
Jun 11, 2018 | 22.94 | 23.00 | 22.47 | 22.55 | 977,568 | -0.32(-1.39%) |
Jun 08, 2018 | 22.70 | 22.94 | 22.62 | 22.86 | 1,047,502 | +0.12(+0.52%) |
Jun 07, 2018 | 22.74 | 22.91 | 22.66 | 22.74 | 1,384,627 | +0.04(+0.17%) |
Jun 06, 2018 | 22.74 | 22.70 | 1,259,602 | +0.55(+2.50%) | ||
Jun 05, 2018 | 22.31 | 22.39 | 21.99 | 22.15 | 1,816,467 | -0.28(-1.24%) |
Jun 04, 2018 | 22.15 | 22.43 | 22.07 | 22.43 | 1,379,506 | +0.36(+1.62%) |
Jun 01, 2018 | 22.19 | 22.29 | 21.95 | 22.07 | 1,535,835 | +0.20(+0.91%) |
May 31, 2018 | 21.91 | 21.99 | 21.71 | 21.87 | 2,837,168 | -0.08(-0.36%) |
May 30, 2018 | 21.71 | 21.95 | 21.50 | 21.95 | 2,839,328 | +0.51(+2.39%) |
May 29, 2018 | 21.52 | 21.83 | 21.24 | 21.44 | 2,504,100 | -0.35(-1.63%) |
May 25, 2018 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 21.71 | 21.79 | 21.24 | 21.79 | 1,238,024 | +0.04(+0.18%) |
May 23, 2018 | 21.75 | 21.83 | 21.58 | 21.75 | 1,308,515 | -0.04(-0.18%) |
May 22, 2018 | 21.83 | 22.03 | 21.71 | 21.79 | 1,665,926 | -0.04(-0.18%) |
May 21, 2018 | 21.40 | 21.95 | 21.40 | 21.83 | 2,366,811 | +0.59(+2.78%) |
May 18, 2018 | 21.44 | 21.54 | 21.24 | 21.24 | 1,338,868 | -0.28(-1.28%) |
May 17, 2018 | 21.12 | 21.52 | 21.12 | 21.52 | 1,978,733 | +0.39(+1.87%) |
May 16, 2018 | 21.12 | 21.32 | 21.01 | 21.12 | 1,298,636 | -0.08(-0.37%) |
May 15, 2018 | 21.24 | 21.40 | 21.08 | 21.20 | 1,859,584 | +0.00(+0.00%) |
May 14, 2018 | 21.44 | 21.44 | 21.08 | 21.20 | 1,635,292 | -0.16(-0.74%) |
May 11, 2018 | 21.32 | 21.48 | 21.22 | 21.36 | 1,247,698 | +0.08(+0.37%) |
May 10, 2018 | 21.20 | 21.46 | 21.08 | 21.28 | 1,137,768 | +0.00(+0.00%) |
May 09, 2018 | 21.20 | 21.48 | 20.93 | 21.28 | 1,814,757 | +0.20(+0.93%) |
May 08, 2018 | 20.89 | 21.28 | 20.89 | 21.08 | 1,151,236 | +0.16(+0.75%) |
May 07, 2018 | 20.77 | 21.06 | 20.69 | 20.93 | 2,263,155 | +0.16(+0.76%) |
May 04, 2018 | 20.49 | 20.97 | 20.34 | 20.77 | 982,497 | +0.28(+1.35%) |
May 03, 2018 | 20.61 | 20.73 | 20.22 | 20.49 | 2,213,089 | -0.28(-1.33%) |
May 02, 2018 | 20.89 | 21.20 | 20.59 | 20.77 | 2,790,858 | -0.12(-0.57%) |
May 01, 2018 | 20.77 | 21.01 | 20.43 | 20.89 | 1,293,235 | +0.04(+0.19%) |
Apr 30, 2018 | 21.04 | 21.20 | 20.81 | 20.85 | 1,580,070 | -0.20(-0.94%) |
Apr 27, 2018 | 20.85 | 21.06 | 20.81 | 21.04 | 1,364,096 | +0.24(+1.14%) |
Apr 26, 2018 | 21.01 | 21.04 | 20.65 | 20.81 | 1,710,949 | -0.08(-0.38%) |
Apr 25, 2018 | 21.12 | 21.14 | 20.73 | 20.89 | 2,112,500 | -0.08(-0.38%) |
Apr 24, 2018 | 21.12 | 21.28 | 20.69 | 20.97 | 2,421,285 | +0.04(+0.19%) |
Apr 23, 2018 | 21.01 | 21.20 | 20.81 | 20.93 | 2,125,793 | +0.04(+0.19%) |
Apr 20, 2018 | 21.04 | 21.36 | 20.37 | 20.89 | 6,023,546 | +1.54(+7.94%) |
Apr 19, 2018 | 19.15 | 19.39 | 19.04 | 19.35 | 1,492,937 | +0.28(+1.45%) |
Apr 18, 2018 | 19.23 | 19.37 | 19.04 | 19.07 | 1,236,810 | -0.08(-0.41%) |
Apr 17, 2018 | 19.55 | 19.55 | 19.04 | 19.15 | 1,690,646 | -0.32(-1.62%) |
Apr 16, 2018 | 19.39 | 19.53 | 19.23 | 19.47 | 1,710,898 | +0.20(+1.02%) |
Apr 13, 2018 | 19.78 | 19.78 | 19.21 | 19.27 | 1,266,443 | -0.32(-1.61%) |
Apr 12, 2018 | 19.51 | 19.80 | 19.43 | 19.59 | 1,971,921 | +0.20(+1.02%) |
Apr 11, 2018 | 19.35 | 19.39 | 19.19 | 19.39 | 1,078,450 | -0.08(-0.40%) |
Apr 10, 2018 | 19.43 | 19.59 | 19.23 | 19.47 | 1,949,017 | +0.24(+1.23%) |
Apr 09, 2018 | 19.19 | 19.61 | 19.15 | 19.23 | 1,865,742 | +0.08(+0.41%) |
Apr 06, 2018 | 19.39 | 19.51 | 18.82 | 19.15 | 2,014,506 | -0.47(-2.41%) |
Apr 05, 2018 | 19.74 | 19.78 | 19.43 | 19.63 | 1,311,117 | +0.08(+0.40%) |
Apr 04, 2018 | 19.23 | 19.69 | 19.11 | 19.55 | 1,632,043 | +0.12(+0.61%) |
Apr 03, 2018 | 19.23 | 19.55 | 19.11 | 19.43 | 1,490,403 | +0.24(+1.23%) |
Apr 02, 2018 | 19.59 | 19.65 | 18.88 | 19.19 | 1,592,539 | -0.39(-2.01%) |
Mar 29, 2018 | 19.59 | 19.59 | 19.59 | 0 | +0.16(+0.81%) | |
Mar 28, 2018 | 19.43 | 19.57 | 19.19 | 19.43 | 2,119,565 | +0.00(+0.00%) |
Mar 27, 2018 | 19.98 | 20.02 | 19.31 | 19.43 | 1,500,179 | -0.59(-2.95%) |
Mar 26, 2018 | 19.51 | 20.02 | 19.41 | 20.02 | 1,506,996 | +0.83(+4.31%) |
Mar 23, 2018 | 20.02 | 20.14 | 19.25 | 19.19 | 2,475,874 | -0.79(-3.95%) |
Mar 22, 2018 | 20.49 | 20.59 | 19.98 | 19.98 | 1,349,422 | -0.75(-3.61%) |
Mar 21, 2018 | 20.65 | 20.95 | 20.51 | 20.73 | 1,052,152 | +0.04(+0.19%) |
Mar 20, 2018 | 20.77 | 20.77 | 20.53 | 20.69 | 1,010,069 | +0.08(+0.38%) |
Mar 19, 2018 | 21.12 | 21.12 | 20.47 | 20.61 | 1,527,117 | -0.51(-2.43%) |
Mar 16, 2018 | 21.20 | 21.36 | 20.97 | 21.12 | 7,824,148 | -0.08(-0.37%) |
Mar 15, 2018 | 20.93 | 21.28 | 20.87 | 21.20 | 2,991,009 | +0.32(+1.51%) |
Mar 14, 2018 | 21.12 | 21.18 | 20.73 | 20.89 | 1,600,637 | -0.16(-0.75%) |
Mar 13, 2018 | 21.36 | 21.44 | 20.97 | 21.04 | 2,722,974 | -0.16(-0.74%) |
Mar 12, 2018 | 20.89 | 21.36 | 20.81 | 21.20 | 3,333,862 | +0.32(+1.51%) |
Mar 09, 2018 | 20.69 | 20.97 | 20.53 | 20.89 | 1,351,806 | +0.39(+1.92%) |
Mar 08, 2018 | 20.65 | 20.75 | 20.26 | 20.49 | 1,269,501 | -0.20(-0.95%) |
Mar 07, 2018 | 20.81 | 20.69 | 1,846,018 | +0.28(+1.35%) | ||
Mar 06, 2018 | 20.06 | 20.49 | 19.92 | 20.41 | 2,860,661 | +0.39(+1.97%) |
Mar 05, 2018 | 19.59 | 20.12 | 19.43 | 20.02 | 1,274,875 | +0.28(+1.40%) |
Mar 02, 2018 | 19.31 | 19.82 | 19.04 | 19.74 | 1,764,384 | +0.28(+1.42%) |
Mar 01, 2018 | 19.47 | 19.72 | 19.31 | 19.47 | 1,202,749 | +0.00(+0.00%) |
Feb 28, 2018 | 19.74 | 19.86 | 19.43 | 19.47 | 3,537,322 | -0.16(-0.80%) |
Feb 27, 2018 | 19.78 | 20.10 | 19.59 | 19.63 | 1,261,025 | -0.16(-0.79%) |
Feb 26, 2018 | 19.74 | 19.82 | 19.43 | 19.78 | 1,319,342 | +0.04(+0.20%) |
Feb 23, 2018 | 19.35 | 19.74 | 19.31 | 19.74 | 1,381,380 | +0.51(+2.65%) |
Feb 22, 2018 | 19.23 | 19.23 | 1,191,839 | -0.31(-1.60%) | ||
Feb 21, 2018 | 19.27 | 19.74 | 19.27 | 19.55 | 1,176,199 | +0.27(+1.42%) |
Feb 20, 2018 | 19.51 | 19.67 | 19.20 | 19.27 | 884,861 | -0.24(-1.20%) |
Feb 16, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 19.47 | 19.55 | 19.21 | 19.47 | 1,915,802 | +0.08(+0.40%) |
Feb 14, 2018 | 18.84 | 19.43 | 18.80 | 19.39 | 2,432,348 | +0.51(+2.70%) |
Feb 13, 2018 | 18.76 | 18.92 | 18.65 | 18.88 | 2,111,553 | +0.04(+0.21%) |
Feb 12, 2018 | 18.76 | 19.04 | 18.61 | 18.84 | 2,390,925 | +0.12(+0.63%) |
Feb 09, 2018 | 18.69 | 18.82 | 18.22 | 18.73 | 3,671,818 | +0.24(+1.27%) |
Feb 08, 2018 | 19.35 | 19.59 | 18.49 | 18.49 | 3,043,816 | -0.78(-4.07%) |
Feb 07, 2018 | 19.00 | 19.43 | 18.96 | 19.27 | 3,330,486 | +0.27(+1.44%) |
Feb 06, 2018 | 18.92 | 19.43 | 18.65 | 19.00 | 4,707,654 | -0.47(-2.41%) |
Feb 05, 2018 | 19.78 | 19.94 | 19.20 | 19.47 | 2,313,704 | -0.51(-2.55%) |
Feb 02, 2018 | 20.02 | 20.33 | 19.72 | 19.98 | 2,844,676 | -0.16(-0.78%) |
Feb 01, 2018 | 19.31 | 20.14 | 19.27 | 20.14 | 6,596,380 | +0.74(+3.84%) |
Jan 31, 2018 | 19.47 | 19.63 | 19.20 | 19.39 | 1,725,680 | -0.12(-0.60%) |
Jan 30, 2018 | 19.67 | 19.82 | 19.47 | 19.51 | 1,492,591 | -0.31(-1.58%) |
Jan 29, 2018 | 19.67 | 20.14 | 19.63 | 19.82 | 1,999,651 | +0.08(+0.40%) |
Jan 26, 2018 | 18.96 | 19.82 | 18.80 | 19.74 | 1,924,565 | -0.12(-0.59%) |
Jan 25, 2018 | 20.10 | 20.14 | 19.70 | 19.86 | 1,224,786 | -0.20(-0.98%) |
Jan 24, 2018 | 20.41 | 20.49 | 20.06 | 20.06 | 1,176,668 | -0.24(-1.16%) |
Jan 23, 2018 | 20.33 | 20.53 | 20.10 | 20.29 | 830,551 | -0.12(-0.58%) |
Jan 22, 2018 | 20.49 | 20.57 | 20.17 | 20.41 | 571,398 | -0.12(-0.57%) |
Jan 19, 2018 | 20.29 | 20.59 | 20.21 | 20.53 | 1,010,507 | +0.24(+1.16%) |
Jan 18, 2018 | 20.57 | 20.64 | 20.29 | 20.29 | 705,119 | -0.27(-1.33%) |
Jan 17, 2018 | 20.64 | 20.67 | 20.37 | 20.57 | 924,601 | +0.04(+0.19%) |
Jan 16, 2018 | 20.88 | 20.92 | 20.39 | 20.53 | 1,059,695 | -0.27(-1.32%) |
Jan 12, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 20.61 | 20.88 | 20.57 | 20.80 | 669,820 | +0.20(+0.95%) |
Jan 10, 2018 | 20.82 | 20.61 | 1,304,901 | +0.31(+1.54%) | ||
Jan 09, 2018 | 20.17 | 20.49 | 20.10 | 20.29 | 1,380,309 | +0.24(+1.17%) |
Jan 08, 2018 | 19.94 | 20.10 | 19.78 | 20.06 | 1,091,566 | +0.08(+0.39%) |
Jan 05, 2018 | 20.02 | 20.06 | 19.84 | 19.98 | 1,075,714 | +0.12(+0.59%) |
Jan 04, 2018 | 19.90 | 20.17 | 19.80 | 19.86 | 1,283,533 | +0.04(+0.20%) |
Jan 03, 2018 | 19.90 | 20.10 | 19.80 | 19.82 | 1,191,147 | -0.08(-0.39%) |
Jan 02, 2018 | 20.17 | 20.17 | 19.84 | 19.90 | 1,035,016 | +0.00(+0.00%) |
Dec 29, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.31(-1.55%) | |
Dec 28, 2017 | 20.14 | 20.21 | 20.02 | 20.21 | 606,163 | +0.12(+0.58%) |
Dec 27, 2017 | 20.17 | 20.33 | 20.04 | 20.10 | 866,890 | -0.04(-0.19%) |
Dec 26, 2017 | 20.37 | 20.49 | 20.08 | 20.14 | 1,076,002 | -0.24(-1.15%) |
Dec 22, 2017 | 20.33 | 20.41 | 20.10 | 20.37 | 1,310,318 | +0.00(+0.00%) |
Dec 21, 2017 | 19.94 | 20.45 | 19.94 | 20.37 | 1,366,786 | +0.51(+2.56%) |
Dec 20, 2017 | 20.17 | 20.17 | 19.74 | 19.86 | 896,652 | -0.16(-0.78%) |
Dec 19, 2017 | 20.14 | 20.14 | 19.92 | 20.02 | 1,163,346 | -0.04(-0.20%) |
Dec 18, 2017 | 19.90 | 20.25 | 19.78 | 20.06 | 1,149,537 | +0.20(+0.99%) |
Dec 15, 2017 | 19.63 | 20.25 | 19.63 | 19.86 | 3,670,619 | +0.31(+1.60%) |
Dec 14, 2017 | 19.74 | 19.98 | 19.51 | 19.55 | 1,232,399 | -0.12(-0.60%) |
Dec 13, 2017 | 19.86 | 19.98 | 19.65 | 19.67 | 1,268,851 | -0.16(-0.79%) |
Dec 12, 2017 | 19.63 | 19.90 | 19.59 | 19.82 | 1,397,195 | +0.27(+1.40%) |
Dec 11, 2017 | 19.67 | 19.68 | 19.47 | 19.55 | 1,544,125 | -0.08(-0.40%) |
Dec 08, 2017 | 19.63 | 19.98 | 19.53 | 19.63 | 1,092,731 | -0.20(-0.99%) |
Dec 07, 2017 | 19.59 | 19.86 | 19.47 | 19.82 | 1,564,936 | +0.23(+1.20%) |
Dec 06, 2017 | 19.67 | 19.94 | 19.59 | 19.59 | 786,644 | -0.20(-0.99%) |
Dec 05, 2017 | 20.21 | 20.27 | 19.70 | 19.78 | 1,365,993 | -0.43(-2.13%) |
Dec 04, 2017 | 20.41 | 20.41 | 20.10 | 20.21 | 1,239,247 | +0.20(+0.98%) |
Dec 01, 2017 | 20.02 | 20.12 | 19.53 | 20.02 | 1,346,740 | +0.04(+0.20%) |
Nov 30, 2017 | 20.45 | 20.49 | 19.98 | 19.98 | 1,158,065 | -0.36(-1.77%) |
Nov 29, 2017 | 19.87 | 20.50 | 19.72 | 20.34 | 2,052,698 | +0.58(+2.96%) |
Nov 28, 2017 | 19.21 | 19.77 | 19.17 | 19.75 | 1,190,293 | +0.62(+3.26%) |
Nov 27, 2017 | 19.05 | 19.29 | 19.05 | 19.13 | 1,118,888 | +0.12(+0.61%) |
Nov 24, 2017 | 19.44 | 19.44 | 19.01 | 19.01 | 298,938 | -0.35(-1.81%) |
Nov 22, 2017 | 19.25 | 19.48 | 19.25 | 19.36 | 655,175 | +0.12(+0.61%) |
Nov 21, 2017 | 19.29 | 19.36 | 19.21 | 19.25 | 1,064,426 | -0.04(-0.20%) |
Nov 20, 2017 | 19.09 | 19.29 | 18.98 | 19.29 | 624,738 | +0.23(+1.23%) |
Nov 17, 2017 | 18.82 | 19.09 | 18.70 | 19.05 | 704,038 | +0.12(+0.62%) |
Nov 16, 2017 | 19.01 | 19.11 | 18.94 | 18.94 | 654,733 | +0.00(+0.00%) |
Nov 15, 2017 | 18.78 | 19.11 | 18.57 | 18.94 | 843,492 | -0.08(-0.41%) |
Nov 14, 2017 | 18.82 | 19.09 | 18.82 | 19.01 | 850,501 | +0.08(+0.41%) |
Nov 13, 2017 | 18.70 | 19.01 | 18.59 | 18.94 | 954,613 | +0.08(+0.41%) |
Nov 10, 2017 | 18.70 | 18.90 | 18.66 | 18.86 | 1,015,814 | +0.16(+0.83%) |
Nov 09, 2017 | 18.74 | 18.92 | 18.53 | 18.70 | 979,237 | -0.19(-1.03%) |
Nov 08, 2017 | 18.86 | 18.94 | 18.66 | 18.90 | 1,729,907 | +0.04(+0.21%) |
Nov 07, 2017 | 19.52 | 19.60 | 18.86 | 18.86 | 1,146,683 | -0.74(-3.78%) |
Nov 06, 2017 | 19.48 | 19.75 | 19.44 | 19.60 | 851,586 | +0.00(+0.00%) |
Nov 03, 2017 | 19.75 | 19.75 | 19.56 | 19.60 | 514,256 | -0.19(-0.98%) |
Nov 02, 2017 | 19.64 | 19.83 | 19.40 | 19.79 | 1,114,506 | +0.19(+0.99%) |
Nov 01, 2017 | 19.72 | 19.87 | 19.40 | 19.60 | 739,151 | -0.12(-0.59%) |
Oct 31, 2017 | 19.60 | 19.81 | 19.48 | 19.72 | 1,059,308 | +0.19(+1.00%) |
Oct 30, 2017 | 19.68 | 19.83 | 19.44 | 19.52 | 982,309 | -0.39(-1.96%) |
Oct 27, 2017 | 20.03 | 20.07 | 19.85 | 19.91 | 872,751 | -0.16(-0.78%) |
Oct 26, 2017 | 19.87 | 20.11 | 19.87 | 20.07 | 852,497 | +0.19(+0.98%) |
Oct 25, 2017 | 20.14 | 20.14 | 19.72 | 19.87 | 1,126,577 | -0.12(-0.58%) |
Oct 24, 2017 | 19.91 | 20.14 | 19.91 | 19.99 | 1,180,555 | +0.19(+0.98%) |
Oct 23, 2017 | 20.18 | 20.18 | 19.72 | 19.79 | 1,156,499 | -0.39(-1.93%) |
Oct 20, 2017 | 19.48 | 20.18 | 19.44 | 20.18 | 2,193,106 | +1.01(+5.28%) |
Oct 19, 2017 | 18.90 | 19.21 | 18.66 | 19.17 | 1,085,728 | +0.16(+0.82%) |
Oct 18, 2017 | 18.94 | 19.03 | 18.82 | 19.01 | 1,093,870 | +0.19(+1.04%) |
Oct 17, 2017 | 19.13 | 19.17 | 18.74 | 18.82 | 785,479 | -0.31(-1.63%) |
Oct 16, 2017 | 19.09 | 19.25 | 19.01 | 19.13 | 721,497 | +0.12(+0.61%) |
Oct 13, 2017 | 19.05 | 19.23 | 18.90 | 19.01 | 984,286 | -0.12(-0.61%) |
Oct 12, 2017 | 19.25 | 19.33 | 19.13 | 19.13 | 794,743 | -0.08(-0.41%) |
Oct 11, 2017 | 19.25 | 19.29 | 19.05 | 19.21 | 749,240 | -0.04(-0.20%) |
Oct 10, 2017 | 19.05 | 19.31 | 19.01 | 19.25 | 1,004,592 | +0.23(+1.23%) |
Oct 09, 2017 | 19.09 | 19.17 | 18.94 | 19.01 | 843,438 | +0.00(+0.00%) |
Oct 06, 2017 | 19.17 | 19.23 | 18.94 | 19.01 | 1,521,650 | -0.08(-0.41%) |
Oct 05, 2017 | 18.90 | 19.27 | 18.82 | 19.09 | 1,786,896 | +0.19(+1.03%) |
Oct 04, 2017 | 18.94 | 19.05 | 18.84 | 18.90 | 1,089,508 | -0.12(-0.61%) |
Oct 03, 2017 | 19.17 | 19.21 | 18.78 | 19.01 | 1,708,868 | -0.12(-0.61%) |
Oct 02, 2017 | 18.90 | 19.17 | 18.82 | 19.13 | 1,814,671 | +0.23(+1.24%) |
Sep 29, 2017 | 18.70 | 19.05 | 18.66 | 18.90 | 1,340,886 | +0.12(+0.62%) |
Sep 28, 2017 | 18.66 | 18.78 | 18.43 | 18.78 | 1,229,651 | +0.12(+0.63%) |
Sep 27, 2017 | 18.70 | 18.82 | 18.35 | 18.66 | 1,270,137 | +0.31(+1.70%) |
Sep 26, 2017 | 18.35 | 18.59 | 17.92 | 18.35 | 2,334,106 | +0.00(+0.00%) |
Sep 25, 2017 | 18.24 | 18.51 | 18.16 | 18.35 | 850,687 | +0.04(+0.21%) |
Sep 22, 2017 | 18.31 | 18.39 | 18.20 | 18.31 | 815,346 | -0.04(-0.21%) |
Sep 21, 2017 | 18.35 | 18.51 | 18.04 | 18.35 | 1,474,072 | +0.00(+0.00%) |
Sep 20, 2017 | 18.00 | 18.39 | 18.00 | 18.35 | 1,345,927 | +0.31(+1.73%) |
Sep 19, 2017 | 18.16 | 18.27 | 18.04 | 18.04 | 1,070,406 | -0.16(-0.86%) |
Sep 18, 2017 | 17.92 | 18.29 | 17.88 | 18.20 | 1,342,811 | +0.35(+1.97%) |
Sep 15, 2017 | 17.81 | 18.00 | 17.71 | 17.85 | 2,012,865 | +0.08(+0.44%) |
Sep 14, 2017 | 17.88 | 18.16 | 17.69 | 17.77 | 1,825,783 | -0.08(-0.44%) |
Sep 13, 2017 | 17.38 | 18.00 | 17.30 | 17.85 | 2,330,592 | +0.43(+2.46%) |
Sep 12, 2017 | 17.03 | 17.57 | 17.03 | 17.42 | 1,076,347 | +0.43(+2.52%) |
Sep 11, 2017 | 17.07 | 17.26 | 16.91 | 16.99 | 1,754,141 | +0.19(+1.16%) |
Sep 08, 2017 | 16.56 | 16.91 | 16.52 | 16.79 | 1,341,073 | +0.23(+1.41%) |
Sep 07, 2017 | 16.83 | 16.95 | 16.33 | 16.56 | 942,004 | -0.31(-1.85%) |
Sep 06, 2017 | 16.99 | 17.03 | 16.81 | 16.87 | 877,550 | +0.12(+0.70%) |
Sep 05, 2017 | 17.11 | 17.22 | 16.73 | 16.75 | 1,071,450 | -0.51(-2.93%) |