Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.38 | 24.38 | 24.38 | 0 | +0.23(+0.97%) | |
Aug 30, 2018 | 24.16 | 24.28 | 24.02 | 24.15 | 231,335 | -0.08(-0.33%) |
Aug 29, 2018 | 24.32 | 24.32 | 24.00 | 24.23 | 285,906 | +0.00(+0.00%) |
Aug 28, 2018 | 24.46 | 24.47 | 24.14 | 24.23 | 249,243 | -0.22(-0.88%) |
Aug 27, 2018 | 24.67 | 24.82 | 24.42 | 24.44 | 284,311 | -0.13(-0.51%) |
Aug 24, 2018 | 24.78 | 24.79 | 24.54 | 24.57 | 374,280 | -0.14(-0.58%) |
Aug 23, 2018 | 24.72 | 24.73 | 24.58 | 24.71 | 299,814 | -0.06(-0.25%) |
Aug 22, 2018 | 24.73 | 24.81 | 24.64 | 24.77 | 277,557 | +0.04(+0.18%) |
Aug 21, 2018 | 24.41 | 24.84 | 24.09 | 24.73 | 470,702 | +0.36(+1.47%) |
Aug 20, 2018 | 24.29 | 24.40 | 24.11 | 24.37 | 370,933 | +0.05(+0.22%) |
Aug 17, 2018 | 24.14 | 24.32 | 24.08 | 24.32 | 355,214 | +0.10(+0.41%) |
Aug 16, 2018 | 23.91 | 24.34 | 23.91 | 24.22 | 306,047 | +0.36(+1.50%) |
Aug 15, 2018 | 24.07 | 24.23 | 23.83 | 23.86 | 326,924 | -0.31(-1.30%) |
Aug 14, 2018 | 23.88 | 24.26 | 23.84 | 24.17 | 544,922 | +0.35(+1.47%) |
Aug 13, 2018 | 23.97 | 24.18 | 23.80 | 23.82 | 385,831 | -0.21(-0.86%) |
Aug 10, 2018 | 23.89 | 24.15 | 23.83 | 24.03 | 603,174 | -0.10(-0.41%) |
Aug 09, 2018 | 24.26 | 24.41 | 24.09 | 24.13 | 315,228 | -0.19(-0.77%) |
Aug 08, 2018 | 24.15 | 24.39 | 24.03 | 24.32 | 455,014 | +0.19(+0.78%) |
Aug 07, 2018 | 24.21 | 24.43 | 24.11 | 24.13 | 294,754 | -0.05(-0.22%) |
Aug 06, 2018 | 24.08 | 24.26 | 24.01 | 24.18 | 375,716 | +0.09(+0.37%) |
Aug 03, 2018 | 24.35 | 24.46 | 24.06 | 24.09 | 304,485 | -0.25(-1.03%) |
Aug 02, 2018 | 24.05 | 24.41 | 24.03 | 24.34 | 344,726 | +0.13(+0.52%) |
Aug 01, 2018 | 23.97 | 24.31 | 23.97 | 24.22 | 344,817 | +0.30(+1.24%) |
Jul 31, 2018 | 23.97 | 24.15 | 23.64 | 23.92 | 458,239 | -0.05(-0.22%) |
Jul 30, 2018 | 23.97 | 24.31 | 23.97 | 23.97 | 500,614 | -0.02(-0.08%) |
Jul 27, 2018 | 24.22 | 24.38 | 23.88 | 23.99 | 578,980 | -0.15(-0.63%) |
Jul 26, 2018 | 24.03 | 24.26 | 23.66 | 24.15 | 588,595 | +0.56(+2.40%) |
Jul 25, 2018 | 24.19 | 23.40 | 23.58 | 995,817 | +0.17(+0.73%) | |
Jul 24, 2018 | 23.81 | 23.82 | 23.36 | 23.41 | 670,482 | -0.39(-1.66%) |
Jul 23, 2018 | 23.89 | 23.53 | 23.80 | 606,947 | +0.28(+1.18%) | |
Jul 20, 2018 | 23.53 | 23.77 | 23.39 | 23.53 | 386,931 | -0.03(-0.11%) |
Jul 19, 2018 | 23.41 | 23.60 | 23.29 | 23.55 | 475,922 | +0.08(+0.34%) |
Jul 18, 2018 | 23.23 | 23.49 | 23.17 | 23.47 | 364,118 | +0.28(+1.20%) |
Jul 17, 2018 | 23.36 | 23.53 | 23.16 | 23.19 | 829,010 | -0.06(-0.27%) |
Jul 16, 2018 | 23.04 | 23.27 | 23.02 | 23.26 | 522,392 | +0.35(+1.53%) |
Jul 13, 2018 | 23.10 | 23.22 | 22.84 | 22.91 | 412,604 | -0.14(-0.62%) |
Jul 12, 2018 | 23.56 | 22.96 | 23.05 | 552,975 | -0.48(-2.06%) | |
Jul 11, 2018 | 23.55 | 23.71 | 23.38 | 23.54 | 269,992 | -0.09(-0.38%) |
Jul 10, 2018 | 24.03 | 24.03 | 23.46 | 23.62 | 271,446 | -0.22(-0.94%) |
Jul 09, 2018 | 23.91 | 23.39 | 23.85 | 301,617 | +0.48(+2.03%) | |
Jul 06, 2018 | 23.24 | 23.41 | 23.13 | 23.37 | 304,999 | +0.12(+0.50%) |
Jul 05, 2018 | 23.27 | 22.98 | 23.26 | 325,240 | +0.20(+0.86%) | |
Jul 03, 2018 | 23.06 | 23.06 | 23.06 | 0 | -0.13(-0.54%) | |
Jul 02, 2018 | 22.70 | 23.19 | 22.70 | 23.19 | 377,512 | +0.34(+1.49%) |
Jun 29, 2018 | 23.34 | 23.39 | 22.84 | 22.84 | 433,141 | -0.30(-1.28%) |
Jun 28, 2018 | 23.12 | 23.32 | 22.99 | 23.14 | 558,199 | +0.05(+0.23%) |
Jun 27, 2018 | 23.44 | 23.52 | 23.05 | 23.09 | 577,318 | -0.35(-1.49%) |
Jun 26, 2018 | 23.62 | 23.62 | 23.35 | 23.44 | 508,148 | -0.12(-0.49%) |
Jun 25, 2018 | 23.71 | 23.77 | 23.39 | 23.55 | 401,722 | -0.23(-0.98%) |
Jun 22, 2018 | 24.02 | 24.07 | 23.59 | 23.78 | 1,379,895 | -0.11(-0.45%) |
Jun 21, 2018 | 24.01 | 24.11 | 23.76 | 23.89 | 470,586 | -0.11(-0.45%) |
Jun 20, 2018 | 24.06 | 24.12 | 23.88 | 24.00 | 547,539 | +0.07(+0.30%) |
Jun 19, 2018 | 23.54 | 23.97 | 23.34 | 23.93 | 700,385 | +0.23(+0.98%) |
Jun 18, 2018 | 23.61 | 23.89 | 23.44 | 23.69 | 456,897 | -0.02(-0.08%) |
Jun 15, 2018 | 23.74 | 23.29 | 23.71 | 1,529,551 | +0.12(+0.49%) | |
Jun 14, 2018 | 23.53 | 23.61 | 23.35 | 23.60 | 510,204 | +0.06(+0.27%) |
Jun 13, 2018 | 23.49 | 23.80 | 23.37 | 23.53 | 518,285 | +0.03(+0.11%) |
Jun 12, 2018 | 23.83 | 23.85 | 23.44 | 23.51 | 594,911 | -0.25(-1.05%) |
Jun 11, 2018 | 24.00 | 24.17 | 23.54 | 23.76 | 891,126 | -0.26(-1.08%) |
Jun 08, 2018 | 23.63 | 24.05 | 23.63 | 24.02 | 1,040,652 | +0.00(+0.00%) |
Jun 07, 2018 | 24.42 | 24.47 | 23.99 | 24.02 | 1,134,535 | -0.32(-1.32%) |
Jun 06, 2018 | 23.95 | 24.35 | 23.93 | 24.34 | 495,362 | +0.46(+1.95%) |
Jun 05, 2018 | 23.80 | 23.94 | 23.60 | 23.87 | 475,374 | -0.04(-0.19%) |
Jun 04, 2018 | 23.81 | 23.94 | 23.68 | 23.92 | 494,173 | +0.23(+0.98%) |
Jun 01, 2018 | 23.67 | 23.85 | 23.62 | 23.69 | 564,203 | +0.22(+0.95%) |
May 31, 2018 | 23.55 | 23.76 | 23.44 | 23.46 | 516,531 | -0.11(-0.45%) |
May 30, 2018 | 23.44 | 23.74 | 23.12 | 23.57 | 630,654 | +0.26(+1.11%) |
May 29, 2018 | 23.28 | 23.52 | 23.16 | 23.31 | 1,219,769 | -0.29(-1.25%) |
May 25, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.10(+0.42%) | |
May 24, 2018 | 23.40 | 23.54 | 23.15 | 23.51 | 611,424 | +0.07(+0.30%) |
May 23, 2018 | 23.54 | 23.64 | 23.35 | 23.44 | 877,479 | -0.17(-0.72%) |
May 22, 2018 | 23.44 | 24.04 | 23.41 | 23.60 | 1,187,265 | +0.25(+1.07%) |
May 21, 2018 | 22.76 | 23.38 | 22.76 | 23.35 | 1,784,162 | +0.69(+3.03%) |
May 18, 2018 | 23.03 | 23.03 | 22.58 | 22.67 | 748,493 | -0.29(-1.25%) |
May 17, 2018 | 22.77 | 23.02 | 22.65 | 22.95 | 576,863 | +0.18(+0.78%) |
May 16, 2018 | 22.62 | 22.93 | 22.54 | 22.77 | 529,819 | +0.20(+0.87%) |
May 15, 2018 | 22.43 | 22.74 | 22.40 | 22.58 | 515,616 | +0.20(+0.88%) |
May 14, 2018 | 22.67 | 22.68 | 22.35 | 22.38 | 479,963 | -0.26(-1.14%) |
May 11, 2018 | 22.65 | 22.81 | 22.60 | 22.64 | 384,839 | -0.04(-0.16%) |
May 10, 2018 | 22.49 | 22.75 | 22.41 | 22.68 | 483,759 | +0.13(+0.59%) |
May 09, 2018 | 22.49 | 22.71 | 22.33 | 22.54 | 566,524 | +0.19(+0.84%) |
May 08, 2018 | 22.20 | 22.42 | 22.11 | 22.35 | 421,124 | +0.26(+1.17%) |
May 07, 2018 | 21.98 | 22.27 | 21.77 | 22.10 | 351,719 | +0.14(+0.65%) |
May 04, 2018 | 21.66 | 22.19 | 21.57 | 21.95 | 528,774 | +0.15(+0.70%) |
May 03, 2018 | 21.82 | 21.93 | 21.50 | 21.80 | 477,706 | -0.13(-0.61%) |
May 02, 2018 | 21.90 | 22.17 | 21.68 | 21.93 | 620,746 | +0.06(+0.29%) |
May 01, 2018 | 21.72 | 21.95 | 21.41 | 21.87 | 1,042,369 | +0.16(+0.74%) |
Apr 30, 2018 | 22.05 | 22.05 | 21.71 | 21.71 | 875,151 | -0.23(-1.06%) |
Apr 27, 2018 | 21.95 | 22.10 | 21.86 | 21.94 | 970,029 | -0.04(-0.16%) |
Apr 26, 2018 | 22.28 | 22.29 | 21.96 | 21.98 | 1,158,512 | -0.34(-1.52%) |
Apr 25, 2018 | 22.68 | 22.70 | 22.14 | 22.32 | 1,781,184 | -0.59(-2.57%) |
Apr 24, 2018 | 22.65 | 23.01 | 22.44 | 22.91 | 770,590 | +0.35(+1.54%) |
Apr 23, 2018 | 22.38 | 22.60 | 22.27 | 22.56 | 384,025 | +0.30(+1.36%) |
Apr 20, 2018 | 22.14 | 22.48 | 22.14 | 22.26 | 771,039 | +0.02(+0.08%) |
Apr 19, 2018 | 21.94 | 22.30 | 21.90 | 22.24 | 418,023 | +0.37(+1.67%) |
Apr 18, 2018 | 22.14 | 22.15 | 21.85 | 21.87 | 984,257 | -0.17(-0.77%) |
Apr 17, 2018 | 22.36 | 22.36 | 21.85 | 22.04 | 480,004 | -0.24(-1.08%) |
Apr 16, 2018 | 22.15 | 22.36 | 22.00 | 22.28 | 374,743 | +0.26(+1.18%) |
Apr 13, 2018 | 22.48 | 22.48 | 21.91 | 22.02 | 416,039 | -0.24(-1.08%) |
Apr 12, 2018 | 22.11 | 22.43 | 22.00 | 22.27 | 511,958 | +0.35(+1.59%) |
Apr 11, 2018 | 22.02 | 22.09 | 21.82 | 21.92 | 473,751 | -0.23(-1.05%) |
Apr 10, 2018 | 22.00 | 22.20 | 21.72 | 22.15 | 395,201 | +0.51(+2.35%) |
Apr 09, 2018 | 21.90 | 22.13 | 21.62 | 21.64 | 435,414 | -0.06(-0.29%) |
Apr 06, 2018 | 22.04 | 22.21 | 21.42 | 21.70 | 475,885 | -0.57(-2.57%) |
Apr 05, 2018 | 22.33 | 22.33 | 22.03 | 22.27 | 378,195 | +0.12(+0.56%) |
Apr 04, 2018 | 21.60 | 22.23 | 21.60 | 22.15 | 611,480 | +0.17(+0.77%) |
Apr 03, 2018 | 21.76 | 22.05 | 21.68 | 21.98 | 503,200 | +0.33(+1.53%) |
Apr 02, 2018 | 21.98 | 22.05 | 21.37 | 21.65 | 410,901 | -0.31(-1.42%) |
Mar 29, 2018 | 21.96 | 21.96 | 21.96 | 0 | +0.10(+0.45%) | |
Mar 28, 2018 | 21.80 | 22.03 | 21.47 | 21.86 | 553,905 | +0.29(+1.32%) |
Mar 27, 2018 | 22.04 | 22.05 | 21.43 | 21.58 | 635,715 | -0.47(-2.15%) |
Mar 26, 2018 | 21.70 | 22.07 | 21.46 | 22.05 | 595,318 | +0.71(+3.31%) |
Mar 23, 2018 | 22.18 | 22.19 | 21.33 | 21.35 | 554,879 | -0.72(-3.28%) |
Mar 22, 2018 | 22.66 | 22.77 | 22.02 | 22.07 | 514,590 | -0.88(-3.85%) |
Mar 21, 2018 | 22.94 | 23.06 | 22.74 | 22.95 | 749,505 | +0.08(+0.35%) |
Mar 20, 2018 | 23.13 | 23.13 | 22.84 | 22.87 | 347,245 | -0.16(-0.69%) |
Mar 19, 2018 | 23.45 | 23.45 | 22.82 | 23.03 | 530,777 | -0.41(-1.75%) |
Mar 16, 2018 | 23.31 | 23.56 | 23.13 | 23.44 | 1,594,049 | +0.21(+0.92%) |
Mar 15, 2018 | 23.09 | 23.24 | 22.96 | 23.23 | 470,503 | +0.18(+0.77%) |
Mar 14, 2018 | 23.57 | 23.02 | 23.05 | 419,505 | -0.39(-1.67%) | |
Mar 13, 2018 | 23.60 | 23.61 | 23.33 | 23.44 | 396,606 | -0.08(-0.34%) |
Mar 12, 2018 | 23.55 | 23.61 | 23.17 | 23.52 | 454,223 | +0.04(+0.15%) |
Mar 09, 2018 | 23.34 | 23.54 | 23.11 | 23.49 | 372,893 | +0.45(+1.97%) |
Mar 08, 2018 | 23.28 | 23.33 | 22.86 | 23.03 | 491,804 | -0.20(-0.88%) |
Mar 07, 2018 | 22.88 | 23.31 | 22.88 | 23.24 | 480,849 | +0.14(+0.62%) |
Mar 06, 2018 | 22.81 | 23.15 | 22.46 | 23.10 | 592,181 | +0.38(+1.68%) |
Mar 05, 2018 | 22.05 | 22.86 | 21.99 | 22.71 | 492,452 | +0.39(+1.75%) |
Mar 02, 2018 | 21.59 | 22.39 | 21.41 | 22.32 | 534,434 | +0.59(+2.70%) |
Mar 01, 2018 | 21.51 | 21.93 | 21.41 | 21.73 | 558,417 | +0.20(+0.91%) |
Feb 28, 2018 | 22.14 | 22.20 | 21.53 | 21.54 | 778,470 | -0.56(-2.54%) |
Feb 27, 2018 | 22.35 | 22.54 | 22.10 | 22.10 | 389,142 | -0.24(-1.07%) |
Feb 26, 2018 | 22.37 | 22.37 | 21.83 | 22.34 | 606,265 | -0.02(-0.08%) |
Feb 23, 2018 | 21.97 | 22.37 | 21.89 | 22.36 | 543,187 | +0.52(+2.36%) |
Feb 22, 2018 | 22.42 | 22.42 | 21.81 | 21.84 | 339,744 | -0.44(-1.99%) |
Feb 21, 2018 | 22.07 | 22.49 | 21.89 | 22.29 | 526,547 | +0.23(+1.05%) |
Feb 20, 2018 | 22.26 | 22.57 | 21.97 | 22.05 | 329,000 | -0.36(-1.59%) |
Feb 16, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.23(+1.04%) | |
Feb 15, 2018 | 22.34 | 22.36 | 22.13 | 22.18 | 364,162 | +0.09(+0.40%) |
Feb 14, 2018 | 21.64 | 22.21 | 21.57 | 22.09 | 644,466 | +0.31(+1.43%) |
Feb 13, 2018 | 21.81 | 21.78 | 401,439 | +0.07(+0.33%) | ||
Feb 12, 2018 | 21.57 | 21.91 | 21.32 | 21.71 | 834,998 | +0.23(+1.08%) |
Feb 09, 2018 | 21.74 | 22.06 | 21.01 | 21.48 | 836,627 | +0.11(+0.50%) |
Feb 08, 2018 | 21.81 | 21.89 | 21.37 | 21.37 | 996,277 | -0.36(-1.68%) |
Feb 07, 2018 | 21.44 | 21.86 | 21.44 | 21.73 | 408,747 | +0.14(+0.66%) |
Feb 06, 2018 | 20.89 | 21.73 | 20.89 | 21.59 | 921,616 | -0.15(-0.70%) |
Feb 05, 2018 | 22.13 | 22.60 | 21.46 | 21.74 | 514,054 | -0.74(-3.28%) |
Feb 02, 2018 | 22.55 | 22.72 | 22.35 | 22.48 | 681,534 | -0.08(-0.35%) |
Feb 01, 2018 | 22.10 | 22.57 | 21.88 | 22.56 | 1,025,349 | +0.45(+2.05%) |
Jan 31, 2018 | 22.17 | 22.37 | 21.90 | 22.11 | 1,304,034 | -0.10(-0.44%) |
Jan 30, 2018 | 23.11 | 23.11 | 21.50 | 22.21 | 2,128,069 | -1.08(-4.62%) |
Jan 29, 2018 | 23.17 | 23.48 | 23.11 | 23.28 | 1,012,852 | +0.12(+0.54%) |
Jan 26, 2018 | 23.21 | 23.21 | 22.85 | 23.16 | 689,812 | +0.10(+0.42%) |
Jan 25, 2018 | 23.42 | 23.42 | 21.83 | 23.06 | 968,933 | -0.16(-0.69%) |
Jan 24, 2018 | 23.55 | 23.55 | 23.21 | 23.22 | 782,514 | -0.12(-0.53%) |
Jan 23, 2018 | 23.13 | 23.41 | 22.94 | 23.34 | 487,246 | +0.06(+0.27%) |
Jan 22, 2018 | 23.36 | 22.94 | 23.28 | 435,503 | +0.03(+0.11%) | |
Jan 19, 2018 | 22.86 | 23.26 | 22.86 | 23.26 | 399,902 | +0.34(+1.47%) |
Jan 18, 2018 | 23.05 | 23.20 | 22.89 | 22.92 | 409,948 | -0.14(-0.62%) |
Jan 17, 2018 | 23.05 | 23.18 | 22.75 | 23.06 | 491,712 | +0.13(+0.58%) |
Jan 16, 2018 | 23.28 | 23.53 | 22.90 | 22.93 | 447,659 | -0.32(-1.38%) |
Jan 12, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.36(+1.55%) | |
Jan 11, 2018 | 22.47 | 22.90 | 22.45 | 22.89 | 780,552 | +0.53(+2.39%) |
Jan 10, 2018 | 22.51 | 22.36 | 722,603 | +0.42(+1.91%) | ||
Jan 09, 2018 | 21.77 | 22.29 | 21.75 | 21.94 | 759,582 | +0.15(+0.69%) |
Jan 08, 2018 | 21.65 | 21.83 | 21.49 | 21.79 | 563,038 | +0.12(+0.53%) |
Jan 05, 2018 | 21.51 | 21.69 | 21.39 | 21.67 | 704,554 | +0.30(+1.42%) |
Jan 04, 2018 | 21.49 | 21.77 | 21.35 | 21.37 | 607,199 | +0.10(+0.46%) |
Jan 03, 2018 | 21.25 | 21.48 | 21.09 | 21.27 | 489,462 | -0.03(-0.13%) |
Jan 02, 2018 | 21.43 | 21.49 | 21.17 | 21.30 | 818,422 | -0.05(-0.25%) |
Dec 29, 2017 | 21.35 | 21.35 | 21.35 | 0 | -0.33(-1.52%) | |
Dec 28, 2017 | 21.51 | 21.73 | 21.46 | 21.68 | 475,312 | +0.20(+0.95%) |
Dec 27, 2017 | 21.51 | 21.62 | 21.36 | 21.48 | 428,198 | -0.04(-0.17%) |
Dec 26, 2017 | 21.67 | 21.84 | 21.44 | 21.51 | 410,692 | -0.20(-0.90%) |
Dec 22, 2017 | 21.92 | 21.94 | 21.57 | 21.71 | 351,322 | -0.20(-0.93%) |
Dec 21, 2017 | 21.73 | 22.01 | 21.66 | 21.91 | 347,730 | +0.27(+1.23%) |
Dec 20, 2017 | 22.04 | 22.04 | 21.53 | 21.65 | 509,039 | -0.17(-0.77%) |
Dec 19, 2017 | 22.16 | 22.16 | 21.80 | 21.81 | 619,287 | -0.23(-1.04%) |
Dec 18, 2017 | 21.81 | 22.25 | 21.81 | 22.04 | 728,189 | +0.47(+2.18%) |
Dec 15, 2017 | 21.08 | 21.88 | 20.98 | 21.57 | 3,994,103 | +0.61(+2.92%) |
Dec 14, 2017 | 21.53 | 21.57 | 20.78 | 20.96 | 1,241,107 | -0.43(-2.03%) |
Dec 13, 2017 | 21.80 | 21.88 | 21.37 | 21.40 | 1,056,530 | -0.42(-1.91%) |
Dec 12, 2017 | 21.72 | 22.07 | 21.69 | 21.81 | 588,216 | +0.15(+0.70%) |
Dec 11, 2017 | 21.82 | 21.96 | 21.63 | 21.66 | 842,848 | -0.15(-0.69%) |
Dec 08, 2017 | 21.96 | 21.96 | 21.54 | 21.81 | 533,377 | +0.03(+0.12%) |
Dec 07, 2017 | 21.65 | 21.87 | 21.47 | 21.79 | 567,108 | +0.12(+0.57%) |
Dec 06, 2017 | 21.78 | 22.01 | 21.65 | 21.66 | 553,566 | -0.13(-0.61%) |
Dec 05, 2017 | 22.55 | 22.58 | 21.78 | 21.80 | 666,694 | -0.65(-2.88%) |
Dec 04, 2017 | 22.58 | 22.86 | 22.39 | 22.44 | 724,184 | +0.31(+1.40%) |
Dec 01, 2017 | 22.16 | 22.37 | 21.73 | 22.13 | 785,950 | +0.02(+0.08%) |
Nov 30, 2017 | 22.51 | 22.62 | 22.07 | 22.11 | 781,232 | -0.40(-1.77%) |
Nov 29, 2017 | 21.88 | 22.51 | 21.88 | 22.51 | 935,499 | +0.84(+3.88%) |
Nov 28, 2017 | 20.91 | 21.70 | 20.88 | 21.67 | 624,748 | +0.83(+3.99%) |
Nov 27, 2017 | 20.90 | 21.04 | 20.80 | 20.84 | 685,091 | -0.05(-0.25%) |
Nov 24, 2017 | 21.19 | 21.19 | 20.81 | 20.89 | 418,314 | -0.21(-1.01%) |
Nov 22, 2017 | 21.24 | 21.44 | 21.09 | 21.11 | 598,340 | -0.14(-0.67%) |
Nov 21, 2017 | 21.25 | 21.30 | 21.13 | 21.25 | 988,102 | +0.06(+0.29%) |
Nov 20, 2017 | 20.81 | 21.23 | 20.72 | 21.18 | 589,527 | +0.40(+1.92%) |
Nov 17, 2017 | 20.38 | 20.80 | 20.36 | 20.79 | 799,524 | +0.25(+1.21%) |
Nov 16, 2017 | 20.60 | 20.72 | 20.41 | 20.54 | 601,288 | +0.04(+0.17%) |
Nov 15, 2017 | 20.01 | 20.55 | 19.95 | 20.50 | 989,708 | +0.27(+1.36%) |
Nov 14, 2017 | 20.12 | 20.38 | 20.11 | 20.23 | 497,583 | +0.02(+0.09%) |
Nov 13, 2017 | 19.75 | 20.23 | 19.68 | 20.21 | 449,752 | +0.28(+1.42%) |
Nov 10, 2017 | 19.87 | 20.03 | 19.78 | 19.93 | 450,820 | +0.09(+0.45%) |
Nov 09, 2017 | 19.91 | 20.02 | 19.61 | 19.84 | 1,199,158 | -0.19(-0.97%) |
Nov 08, 2017 | 20.01 | 20.10 | 19.68 | 20.03 | 838,091 | -0.12(-0.62%) |
Nov 07, 2017 | 20.65 | 20.71 | 20.13 | 20.16 | 856,929 | -0.50(-2.40%) |
Nov 06, 2017 | 20.60 | 20.74 | 20.39 | 20.65 | 290,130 | -0.07(-0.34%) |
Nov 03, 2017 | 20.57 | 20.75 | 20.43 | 20.72 | 492,230 | +0.08(+0.39%) |
Nov 02, 2017 | 20.71 | 20.18 | 20.64 | 577,908 | +0.27(+1.30%) | |
Nov 01, 2017 | 20.57 | 20.69 | 20.21 | 20.38 | 434,835 | -0.07(-0.35%) |
Oct 31, 2017 | 20.31 | 20.60 | 20.15 | 20.45 | 471,326 | +0.21(+1.05%) |
Oct 30, 2017 | 20.61 | 20.72 | 20.11 | 20.24 | 477,453 | -0.50(-2.43%) |
Oct 27, 2017 | 20.26 | 20.80 | 20.19 | 20.74 | 686,982 | +0.39(+1.91%) |
Oct 26, 2017 | 20.12 | 20.48 | 20.09 | 20.35 | 1,267,449 | +0.15(+0.75%) |
Oct 25, 2017 | 21.17 | 21.17 | 19.51 | 20.20 | 1,595,509 | -0.46(-2.23%) |
Oct 24, 2017 | 20.80 | 20.92 | 20.64 | 20.66 | 457,756 | +0.07(+0.34%) |
Oct 23, 2017 | 21.09 | 21.11 | 20.57 | 20.59 | 461,219 | -0.40(-1.90%) |
Oct 20, 2017 | 21.21 | 21.26 | 20.95 | 20.99 | 499,409 | +0.04(+0.17%) |
Oct 19, 2017 | 20.62 | 20.97 | 20.54 | 20.95 | 305,837 | +0.24(+1.15%) |
Oct 18, 2017 | 20.63 | 20.88 | 20.57 | 20.72 | 293,305 | +0.17(+0.82%) |
Oct 17, 2017 | 20.87 | 20.88 | 20.50 | 20.55 | 273,038 | -0.27(-1.28%) |
Oct 16, 2017 | 20.60 | 20.83 | 20.58 | 20.81 | 333,738 | +0.27(+1.34%) |
Oct 13, 2017 | 20.56 | 20.74 | 20.37 | 20.54 | 224,982 | -0.12(-0.60%) |
Oct 12, 2017 | 20.81 | 20.81 | 20.61 | 20.66 | 295,535 | -0.08(-0.38%) |
Oct 11, 2017 | 20.76 | 20.88 | 20.63 | 20.74 | 453,641 | -0.12(-0.55%) |
Oct 10, 2017 | 20.81 | 20.88 | 20.62 | 20.86 | 364,361 | +0.19(+0.90%) |
Oct 09, 2017 | 20.70 | 20.74 | 20.56 | 20.67 | 335,034 | +0.06(+0.30%) |
Oct 06, 2017 | 20.74 | 20.81 | 20.49 | 20.61 | 777,783 | -0.03(-0.13%) |
Oct 05, 2017 | 20.45 | 20.76 | 20.38 | 20.64 | 641,333 | +0.27(+1.30%) |
Oct 04, 2017 | 20.77 | 20.84 | 20.33 | 20.37 | 695,613 | -0.50(-2.38%) |
Oct 03, 2017 | 21.04 | 21.04 | 20.68 | 20.87 | 694,294 | -0.12(-0.55%) |
Oct 02, 2017 | 20.73 | 20.99 | 20.61 | 20.98 | 658,877 | +0.24(+1.15%) |
Sep 29, 2017 | 20.74 | 21.03 | 20.57 | 20.74 | 766,355 | -0.01(-0.04%) |
Sep 28, 2017 | 20.77 | 20.83 | 20.51 | 20.75 | 721,954 | +0.08(+0.39%) |
Sep 27, 2017 | 20.55 | 20.84 | 20.32 | 20.67 | 829,149 | +0.44(+2.18%) |
Sep 26, 2017 | 20.17 | 20.31 | 20.03 | 20.23 | 1,171,565 | +0.08(+0.39%) |
Sep 25, 2017 | 20.00 | 20.22 | 19.84 | 20.15 | 977,191 | +0.15(+0.75%) |
Sep 22, 2017 | 19.80 | 20.03 | 19.69 | 20.00 | 492,110 | +0.12(+0.62%) |
Sep 21, 2017 | 19.90 | 20.06 | 19.80 | 19.88 | 637,468 | +0.01(+0.04%) |
Sep 20, 2017 | 19.63 | 20.05 | 19.53 | 19.87 | 769,440 | +0.17(+0.85%) |
Sep 19, 2017 | 19.62 | 19.76 | 19.58 | 19.70 | 620,424 | +0.03(+0.13%) |
Sep 18, 2017 | 19.37 | 19.74 | 19.37 | 19.67 | 784,550 | +0.30(+1.55%) |
Sep 15, 2017 | 19.31 | 19.45 | 19.18 | 19.37 | 4,246,181 | -0.01(-0.05%) |
Sep 14, 2017 | 19.69 | 19.75 | 19.33 | 19.38 | 851,371 | -0.26(-1.30%) |
Sep 13, 2017 | 19.51 | 19.68 | 19.43 | 19.64 | 1,037,176 | +0.14(+0.72%) |
Sep 12, 2017 | 19.23 | 19.62 | 19.22 | 19.50 | 800,429 | +0.38(+1.98%) |
Sep 11, 2017 | 18.86 | 19.21 | 18.75 | 19.12 | 1,066,448 | +0.55(+2.94%) |
Sep 08, 2017 | 18.11 | 18.70 | 18.11 | 18.57 | 1,185,340 | +0.37(+2.03%) |
Sep 07, 2017 | 18.51 | 18.51 | 18.08 | 18.20 | 1,191,207 | -0.28(-1.53%) |
Sep 06, 2017 | 18.52 | 18.67 | 18.36 | 18.48 | 732,447 | +0.08(+0.43%) |
Sep 05, 2017 | 18.59 | 18.78 | 18.34 | 18.40 | 909,886 | -0.33(-1.74%) |