Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.26(+1.18%) | |
Aug 30, 2018 | 21.63 | 21.92 | 21.39 | 21.77 | 1,052,551 | +0.11(+0.50%) |
Aug 29, 2018 | 21.94 | 21.94 | 21.59 | 21.66 | 841,421 | -0.23(-1.06%) |
Aug 28, 2018 | 22.07 | 22.08 | 21.76 | 21.89 | 619,535 | -0.13(-0.60%) |
Aug 27, 2018 | 22.10 | 22.30 | 22.00 | 22.02 | 1,259,422 | -0.02(-0.11%) |
Aug 24, 2018 | 22.32 | 22.41 | 21.82 | 22.04 | 1,291,460 | -0.25(-1.11%) |
Aug 23, 2018 | 22.33 | 22.41 | 22.03 | 22.29 | 748,672 | -0.08(-0.35%) |
Aug 22, 2018 | 22.26 | 22.44 | 22.26 | 22.37 | 864,857 | +0.11(+0.49%) |
Aug 21, 2018 | 22.04 | 22.40 | 21.80 | 22.26 | 1,475,464 | +0.36(+1.63%) |
Aug 20, 2018 | 22.07 | 22.17 | 21.73 | 21.91 | 736,683 | -0.16(-0.74%) |
Aug 17, 2018 | 21.74 | 22.45 | 21.58 | 22.07 | 860,715 | +0.32(+1.46%) |
Aug 16, 2018 | 21.35 | 21.80 | 21.34 | 21.75 | 1,009,759 | +0.48(+2.26%) |
Aug 15, 2018 | 21.64 | 21.84 | 21.21 | 21.27 | 1,415,215 | -0.50(-2.28%) |
Aug 14, 2018 | 21.63 | 22.03 | 21.63 | 21.77 | 940,727 | +0.15(+0.68%) |
Aug 13, 2018 | 21.72 | 21.80 | 21.52 | 21.62 | 896,611 | -0.10(-0.46%) |
Aug 10, 2018 | 21.67 | 21.87 | 21.57 | 21.72 | 668,557 | -0.17(-0.78%) |
Aug 09, 2018 | 21.73 | 21.93 | 21.69 | 21.89 | 1,488,433 | +0.11(+0.50%) |
Aug 08, 2018 | 21.45 | 21.80 | 21.34 | 21.78 | 1,112,601 | +0.33(+1.55%) |
Aug 07, 2018 | 21.30 | 21.70 | 21.26 | 21.45 | 1,727,428 | +0.24(+1.13%) |
Aug 06, 2018 | 21.40 | 21.46 | 21.15 | 21.21 | 1,092,653 | -0.23(-1.08%) |
Aug 03, 2018 | 21.77 | 21.87 | 21.39 | 21.44 | 2,374,383 | -0.24(-1.11%) |
Aug 02, 2018 | 21.21 | 21.75 | 21.21 | 21.68 | 1,717,656 | +0.37(+1.75%) |
Aug 01, 2018 | 21.15 | 21.41 | 21.12 | 21.31 | 1,795,995 | +0.19(+0.92%) |
Jul 31, 2018 | 21.59 | 21.67 | 21.07 | 21.11 | 3,324,331 | -0.42(-1.94%) |
Jul 30, 2018 | 21.61 | 21.80 | 21.50 | 21.53 | 1,770,492 | -0.09(-0.43%) |
Jul 27, 2018 | 21.87 | 21.89 | 21.40 | 21.63 | 3,753,927 | -0.23(-1.06%) |
Jul 26, 2018 | 21.97 | 22.18 | 21.81 | 21.86 | 2,386,112 | -0.10(-0.46%) |
Jul 25, 2018 | 21.91 | 22.25 | 21.87 | 21.96 | 8,251,882 | -0.08(-0.35%) |
Jul 24, 2018 | 22.22 | 22.56 | 21.96 | 22.04 | 2,697,159 | -0.23(-1.04%) |
Jul 23, 2018 | 22.73 | 23.03 | 22.11 | 22.27 | 3,112,252 | -0.65(-2.84%) |
Jul 20, 2018 | 22.98 | 23.18 | 22.77 | 22.92 | 1,020,937 | +0.02(+0.07%) |
Jul 19, 2018 | 22.86 | 23.05 | 22.54 | 22.91 | 1,090,832 | -0.06(-0.27%) |
Jul 18, 2018 | 22.60 | 22.99 | 22.60 | 22.97 | 1,115,090 | +0.31(+1.37%) |
Jul 17, 2018 | 22.46 | 22.83 | 22.46 | 22.66 | 1,049,092 | +0.12(+0.52%) |
Jul 16, 2018 | 22.36 | 22.63 | 22.31 | 22.54 | 740,081 | +0.31(+1.39%) |
Jul 13, 2018 | 22.28 | 22.49 | 22.10 | 22.23 | 934,145 | -0.20(-0.90%) |
Jul 12, 2018 | 22.80 | 22.80 | 22.09 | 22.43 | 1,085,561 | -0.19(-0.82%) |
Jul 11, 2018 | 22.64 | 22.87 | 22.58 | 22.62 | 1,028,935 | -0.21(-0.92%) |
Jul 10, 2018 | 23.08 | 23.24 | 22.52 | 22.83 | 875,835 | -0.12(-0.51%) |
Jul 09, 2018 | 22.46 | 22.98 | 22.46 | 22.94 | 908,845 | +0.60(+2.67%) |
Jul 06, 2018 | 22.23 | 22.50 | 22.09 | 22.35 | 546,345 | +0.07(+0.31%) |
Jul 05, 2018 | 22.34 | 22.49 | 22.15 | 22.28 | 720,879 | +0.05(+0.21%) |
Jul 03, 2018 | 22.23 | 22.23 | 22.23 | 0 | -0.06(-0.28%) | |
Jul 02, 2018 | 22.26 | 22.48 | 22.15 | 22.29 | 989,321 | -0.09(-0.42%) |
Jun 29, 2018 | 22.62 | 22.25 | 22.39 | 1,380,565 | +0.15(+0.66%) | |
Jun 28, 2018 | 22.25 | 22.36 | 22.07 | 22.24 | 1,048,208 | +0.02(+0.07%) |
Jun 27, 2018 | 22.98 | 23.02 | 22.18 | 22.22 | 1,402,720 | -0.70(-3.04%) |
Jun 26, 2018 | 22.85 | 23.01 | 22.48 | 22.92 | 1,241,264 | +0.05(+0.20%) |
Jun 25, 2018 | 23.25 | 23.34 | 22.68 | 22.87 | 1,439,103 | -0.43(-1.83%) |
Jun 22, 2018 | 23.44 | 23.45 | 23.04 | 23.30 | 2,220,439 | -0.04(-0.17%) |
Jun 21, 2018 | 23.44 | 23.81 | 23.22 | 23.34 | 1,343,555 | -0.14(-0.59%) |
Jun 20, 2018 | 23.54 | 23.63 | 23.35 | 23.48 | 852,157 | +0.05(+0.23%) |
Jun 19, 2018 | 23.19 | 23.50 | 23.04 | 23.42 | 876,598 | +0.12(+0.53%) |
Jun 18, 2018 | 23.07 | 23.36 | 22.90 | 23.30 | 822,362 | +0.04(+0.17%) |
Jun 15, 2018 | 23.16 | 23.11 | 23.26 | 2,304,696 | +0.10(+0.44%) | |
Jun 14, 2018 | 23.37 | 23.37 | 22.88 | 23.16 | 1,033,757 | -0.21(-0.90%) |
Jun 13, 2018 | 23.39 | 23.65 | 23.27 | 23.37 | 1,465,857 | +0.00(+0.00%) |
Jun 12, 2018 | 23.67 | 23.81 | 23.24 | 23.37 | 1,445,780 | -0.16(-0.69%) |
Jun 11, 2018 | 24.23 | 24.33 | 23.53 | 23.53 | 1,498,012 | -0.69(-2.85%) |
Jun 08, 2018 | 23.51 | 24.38 | 23.47 | 24.22 | 2,704,096 | +0.69(+2.93%) |
Jun 07, 2018 | 23.31 | 23.63 | 23.31 | 23.53 | 1,525,310 | +0.22(+0.93%) |
Jun 06, 2018 | 23.11 | 23.32 | 1,579,346 | +0.19(+0.80%) | ||
Jun 05, 2018 | 23.18 | 23.26 | 22.78 | 23.13 | 1,673,320 | -0.02(-0.07%) |
Jun 04, 2018 | 22.92 | 23.15 | 22.60 | 23.15 | 1,750,242 | +0.39(+1.70%) |
Jun 01, 2018 | 22.79 | 23.02 | 22.61 | 22.76 | 2,606,410 | +0.11(+0.48%) |
May 31, 2018 | 22.57 | 22.91 | 22.50 | 22.65 | 2,117,222 | +0.15(+0.67%) |
May 30, 2018 | 22.70 | 22.89 | 22.39 | 22.50 | 2,200,238 | -0.05(-0.21%) |
May 29, 2018 | 23.06 | 23.14 | 22.48 | 22.54 | 2,496,915 | -0.65(-2.80%) |
May 25, 2018 | 23.19 | 23.19 | 23.19 | 0 | +0.26(+1.14%) | |
May 24, 2018 | 22.66 | 23.24 | 22.61 | 22.93 | 5,164,611 | +0.19(+0.85%) |
May 23, 2018 | 22.41 | 23.20 | 22.32 | 22.74 | 16,000,700 | +0.24(+1.06%) |
May 22, 2018 | 21.46 | 22.68 | 21.46 | 22.50 | 2,444,082 | +0.07(+0.31%) |
May 21, 2018 | 22.47 | 22.56 | 22.24 | 22.43 | 964,738 | -0.01(-0.03%) |
May 18, 2018 | 22.72 | 22.80 | 22.41 | 22.44 | 777,237 | -0.20(-0.89%) |
May 17, 2018 | 22.72 | 22.79 | 22.54 | 22.64 | 835,484 | -0.05(-0.20%) |
May 16, 2018 | 22.68 | 22.84 | 22.40 | 22.68 | 1,838,647 | +0.01(+0.03%) |
May 15, 2018 | 22.64 | 23.12 | 22.57 | 22.68 | 1,578,307 | +0.05(+0.24%) |
May 14, 2018 | 23.09 | 23.09 | 22.51 | 22.62 | 2,899,965 | -0.72(-3.08%) |
May 11, 2018 | 23.24 | 23.46 | 23.20 | 23.34 | 201,732 | +0.13(+0.57%) |
May 10, 2018 | 23.25 | 23.40 | 23.06 | 23.21 | 317,001 | -0.05(-0.20%) |
May 09, 2018 | 23.12 | 23.47 | 22.82 | 23.25 | 396,645 | +0.18(+0.77%) |
May 08, 2018 | 22.85 | 23.13 | 22.74 | 23.08 | 482,620 | +0.22(+0.95%) |
May 07, 2018 | 22.95 | 23.02 | 22.68 | 22.86 | 291,615 | +0.02(+0.10%) |
May 04, 2018 | 22.20 | 22.95 | 22.04 | 22.84 | 296,403 | +0.48(+2.14%) |
May 03, 2018 | 22.85 | 23.12 | 22.27 | 22.36 | 1,152,640 | -0.60(-2.62%) |
May 02, 2018 | 23.09 | 23.45 | 22.90 | 22.96 | 681,260 | -0.11(-0.47%) |
May 01, 2018 | 22.59 | 23.12 | 22.28 | 23.07 | 478,488 | +0.50(+2.22%) |
Apr 30, 2018 | 23.16 | 23.29 | 22.49 | 22.57 | 447,291 | -0.48(-2.08%) |
Apr 27, 2018 | 23.34 | 23.55 | 22.78 | 23.05 | 1,048,703 | +0.39(+1.70%) |
Apr 26, 2018 | 22.44 | 22.83 | 22.00 | 22.66 | 659,833 | +0.42(+1.91%) |
Apr 25, 2018 | 22.27 | 22.44 | 22.03 | 22.24 | 368,523 | -0.12(-0.52%) |
Apr 24, 2018 | 22.21 | 22.70 | 22.05 | 22.35 | 343,208 | +0.26(+1.19%) |
Apr 23, 2018 | 21.82 | 22.11 | 21.66 | 22.09 | 168,330 | +0.29(+1.31%) |
Apr 20, 2018 | 21.51 | 21.82 | 21.45 | 21.80 | 187,361 | +0.28(+1.29%) |
Apr 19, 2018 | 21.20 | 21.73 | 21.20 | 21.53 | 181,398 | +0.39(+1.83%) |
Apr 18, 2018 | 21.71 | 21.83 | 21.13 | 21.14 | 254,892 | -0.46(-2.14%) |
Apr 17, 2018 | 21.86 | 21.88 | 21.43 | 21.60 | 273,263 | -0.15(-0.71%) |
Apr 16, 2018 | 21.63 | 21.80 | 21.30 | 21.76 | 376,463 | +0.35(+1.62%) |
Apr 13, 2018 | 21.89 | 21.89 | 21.33 | 21.41 | 606,374 | -0.25(-1.14%) |
Apr 12, 2018 | 21.34 | 21.80 | 21.34 | 21.66 | 656,675 | +0.39(+1.81%) |
Apr 11, 2018 | 20.98 | 21.31 | 20.85 | 21.27 | 322,351 | +0.08(+0.36%) |
Apr 10, 2018 | 21.08 | 21.26 | 20.85 | 21.19 | 606,184 | +0.42(+2.04%) |
Apr 09, 2018 | 20.82 | 21.20 | 20.62 | 20.77 | 270,344 | +0.13(+0.64%) |
Apr 06, 2018 | 20.96 | 21.32 | 20.43 | 20.64 | 459,623 | -0.39(-1.84%) |
Apr 05, 2018 | 21.14 | 21.32 | 20.83 | 21.02 | 230,811 | +0.10(+0.48%) |
Apr 04, 2018 | 20.59 | 21.06 | 20.59 | 20.92 | 192,737 | -0.02(-0.11%) |
Apr 03, 2018 | 20.53 | 20.95 | 20.45 | 20.95 | 296,017 | +0.49(+2.38%) |
Apr 02, 2018 | 20.89 | 21.12 | 20.39 | 20.46 | 381,012 | -0.56(-2.68%) |
Mar 29, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.12(+0.55%) | |
Mar 28, 2018 | 20.78 | 21.15 | 20.58 | 20.91 | 452,887 | +0.29(+1.42%) |
Mar 27, 2018 | 21.43 | 21.47 | 20.52 | 20.61 | 402,640 | -0.72(-3.37%) |
Mar 26, 2018 | 20.99 | 21.35 | 20.86 | 21.33 | 288,337 | +0.63(+3.06%) |
Mar 23, 2018 | 21.19 | 21.32 | 20.69 | 20.70 | 599,005 | -0.42(-1.97%) |
Mar 22, 2018 | 21.44 | 21.52 | 21.00 | 21.12 | 414,482 | -0.53(-2.46%) |
Mar 21, 2018 | 21.52 | 21.78 | 21.37 | 21.65 | 261,816 | +0.15(+0.72%) |
Mar 20, 2018 | 21.84 | 21.93 | 21.46 | 21.49 | 248,986 | -0.38(-1.73%) |
Mar 19, 2018 | 22.02 | 22.14 | 21.65 | 21.87 | 576,794 | -0.17(-0.77%) |
Mar 16, 2018 | 21.93 | 22.27 | 21.83 | 22.04 | 3,437,853 | +0.13(+0.60%) |
Mar 15, 2018 | 22.18 | 22.19 | 21.80 | 21.91 | 522,877 | -0.19(-0.84%) |
Mar 14, 2018 | 22.44 | 22.52 | 22.04 | 22.10 | 369,456 | -0.19(-0.87%) |
Mar 13, 2018 | 22.34 | 22.48 | 22.15 | 22.29 | 739,736 | +0.08(+0.38%) |
Mar 12, 2018 | 22.58 | 22.62 | 22.12 | 22.20 | 897,390 | -0.34(-1.51%) |
Mar 09, 2018 | 22.48 | 22.56 | 22.27 | 22.54 | 449,539 | +0.26(+1.18%) |
Mar 08, 2018 | 22.37 | 22.48 | 21.97 | 22.28 | 497,520 | -0.09(-0.41%) |
Mar 07, 2018 | 22.61 | 22.10 | 22.37 | 269,551 | -0.05(-0.24%) | |
Mar 06, 2018 | 21.93 | 22.44 | 21.78 | 22.43 | 307,657 | +0.52(+2.40%) |
Mar 05, 2018 | 21.34 | 21.93 | 21.18 | 21.90 | 693,454 | +0.41(+1.90%) |
Mar 02, 2018 | 21.09 | 21.63 | 20.85 | 21.49 | 575,305 | +0.34(+1.61%) |
Mar 01, 2018 | 21.12 | 21.42 | 20.94 | 21.15 | 468,951 | -0.02(-0.07%) |
Feb 28, 2018 | 21.63 | 21.90 | 21.15 | 21.17 | 450,300 | -0.25(-1.17%) |
Feb 27, 2018 | 21.57 | 21.94 | 21.33 | 21.42 | 457,711 | -0.27(-1.24%) |
Feb 26, 2018 | 21.71 | 21.71 | 21.45 | 21.69 | 373,206 | +0.02(+0.11%) |
Feb 23, 2018 | 21.76 | 21.79 | 21.37 | 21.67 | 805,961 | +0.02(+0.11%) |
Feb 22, 2018 | 22.14 | 22.21 | 21.44 | 21.64 | 714,001 | -0.41(-1.85%) |
Feb 21, 2018 | 21.28 | 22.33 | 21.28 | 22.05 | 707,354 | +0.81(+3.84%) |
Feb 20, 2018 | 21.54 | 21.91 | 21.22 | 21.24 | 511,001 | -0.35(-1.64%) |
Feb 16, 2018 | 21.59 | 21.59 | 21.59 | 0 | +0.07(+0.32%) | |
Feb 15, 2018 | 21.64 | 21.64 | 21.33 | 21.52 | 352,839 | +0.01(+0.04%) |
Feb 14, 2018 | 20.91 | 21.67 | 20.71 | 21.51 | 428,966 | +0.49(+2.34%) |
Feb 13, 2018 | 20.79 | 21.14 | 20.58 | 21.02 | 423,797 | +0.19(+0.92%) |
Feb 12, 2018 | 20.43 | 20.98 | 20.15 | 20.83 | 788,470 | +0.58(+2.89%) |
Feb 09, 2018 | 19.85 | 20.32 | 19.42 | 20.25 | 5,578,964 | +0.81(+4.15%) |
Feb 08, 2018 | 20.52 | 20.69 | 19.37 | 19.44 | 1,019,798 | -1.28(-6.19%) |
Feb 07, 2018 | 20.46 | 20.98 | 20.34 | 20.72 | 188,820 | +0.16(+0.79%) |
Feb 06, 2018 | 20.03 | 20.75 | 20.03 | 20.56 | 351,845 | -0.02(-0.07%) |
Feb 05, 2018 | 20.03 | 20.74 | 20.01 | 20.58 | 528,742 | +0.18(+0.87%) |
Feb 02, 2018 | 21.54 | 21.75 | 20.33 | 20.40 | 652,982 | -1.22(-5.65%) |
Feb 01, 2018 | 21.45 | 21.67 | 21.24 | 21.62 | 186,892 | +0.12(+0.54%) |
Jan 31, 2018 | 21.73 | 22.04 | 21.33 | 21.51 | 221,448 | -0.15(-0.67%) |
Jan 30, 2018 | 21.57 | 21.67 | 21.57 | 21.65 | 243,475 | -0.12(-0.53%) |
Jan 29, 2018 | 21.70 | 21.89 | 21.64 | 21.77 | 320,422 | +0.01(+0.04%) |
Jan 26, 2018 | 22.04 | 22.04 | 21.62 | 21.76 | 627,255 | -0.12(-0.56%) |
Jan 25, 2018 | 21.91 | 21.95 | 21.60 | 21.88 | 388,701 | +0.15(+0.67%) |
Jan 24, 2018 | 21.87 | 22.02 | 21.67 | 21.74 | 280,754 | -0.01(-0.03%) |
Jan 23, 2018 | 21.76 | 21.94 | 21.63 | 21.74 | 269,144 | -0.08(-0.39%) |
Jan 22, 2018 | 21.95 | 21.98 | 21.64 | 21.83 | 155,288 | -0.25(-1.15%) |
Jan 19, 2018 | 21.60 | 22.11 | 21.60 | 22.08 | 269,788 | +0.51(+2.35%) |
Jan 18, 2018 | 21.62 | 21.70 | 21.54 | 21.57 | 237,662 | -0.18(-0.81%) |
Jan 17, 2018 | 21.51 | 21.81 | 21.15 | 21.75 | 219,213 | +0.32(+1.51%) |
Jan 16, 2018 | 21.79 | 21.99 | 21.28 | 21.43 | 404,607 | -0.22(-1.03%) |
Jan 12, 2018 | 21.65 | 21.65 | 21.65 | 0 | -0.06(-0.28%) | |
Jan 11, 2018 | 21.39 | 21.72 | 21.39 | 21.71 | 198,551 | +0.42(+1.95%) |
Jan 10, 2018 | 21.26 | 21.58 | 21.16 | 21.30 | 493,826 | +0.05(+0.25%) |
Jan 09, 2018 | 20.92 | 21.31 | 20.92 | 21.24 | 335,973 | +0.35(+1.65%) |
Jan 08, 2018 | 21.11 | 21.11 | 20.76 | 20.90 | 284,502 | -0.20(-0.95%) |
Jan 05, 2018 | 21.29 | 21.29 | 20.95 | 21.10 | 700,963 | -0.05(-0.22%) |
Jan 04, 2018 | 21.09 | 21.33 | 20.94 | 21.14 | 457,737 | +0.18(+0.88%) |
Jan 03, 2018 | 20.72 | 21.01 | 20.45 | 20.96 | 435,460 | +0.20(+0.96%) |
Jan 02, 2018 | 21.03 | 21.03 | 20.55 | 20.76 | 549,010 | -0.08(-0.41%) |
Dec 29, 2017 | 20.84 | 20.84 | 20.84 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 20.71 | 20.88 | 20.54 | 20.86 | 232,137 | +0.35(+1.72%) |
Dec 27, 2017 | 20.58 | 20.61 | 20.40 | 20.51 | 376,379 | -0.06(-0.30%) |
Dec 26, 2017 | 20.74 | 20.81 | 20.44 | 20.57 | 521,759 | -0.15(-0.74%) |
Dec 22, 2017 | 20.59 | 20.74 | 20.37 | 20.72 | 426,390 | +0.19(+0.94%) |
Dec 21, 2017 | 20.71 | 20.74 | 20.45 | 20.53 | 473,916 | -0.12(-0.56%) |
Dec 20, 2017 | 20.51 | 20.76 | 20.30 | 20.64 | 654,929 | +0.21(+1.02%) |
Dec 19, 2017 | 20.38 | 20.71 | 20.38 | 20.44 | 1,223,547 | +0.06(+0.30%) |
Dec 18, 2017 | 19.91 | 20.50 | 19.89 | 20.38 | 1,384,166 | +0.66(+3.35%) |
Dec 15, 2017 | 19.25 | 19.87 | 19.10 | 19.71 | 2,712,847 | +0.51(+2.64%) |
Dec 14, 2017 | 19.15 | 19.56 | 19.07 | 19.21 | 1,004,834 | +0.15(+0.81%) |
Dec 13, 2017 | 19.06 | 19.42 | 18.95 | 19.05 | 787,523 | -0.02(-0.08%) |
Dec 12, 2017 | 19.08 | 19.29 | 18.95 | 19.07 | 692,299 | -0.02(-0.12%) |
Dec 11, 2017 | 19.41 | 19.75 | 19.08 | 19.09 | 507,492 | -0.34(-1.74%) |
Dec 08, 2017 | 19.61 | 19.61 | 19.28 | 19.43 | 469,431 | +0.00(+0.00%) |
Dec 07, 2017 | 18.97 | 19.61 | 18.97 | 737,166 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.98 | 19.40 | 18.98 | 19.01 | 386,720 | -0.07(-0.36%) |
Dec 05, 2017 | 19.47 | 19.60 | 19.00 | 19.08 | 476,493 | -0.35(-1.78%) |
Dec 04, 2017 | 19.46 | 19.62 | 19.46 | 19.42 | 945,193 | +0.21(+1.08%) |
Dec 01, 2017 | 18.82 | 19.23 | 18.39 | 19.22 | 460,202 | +0.46(+2.46%) |
Nov 30, 2017 | 19.22 | 19.38 | 18.55 | 18.75 | 479,830 | -0.36(-1.89%) |
Nov 29, 2017 | 18.82 | 19.41 | 18.62 | 19.12 | 901,061 | +0.35(+1.88%) |
Nov 28, 2017 | 18.40 | 18.79 | 18.37 | 18.76 | 816,674 | +0.46(+2.52%) |
Nov 27, 2017 | 18.36 | 18.49 | 18.22 | 18.30 | 793,751 | -0.17(-0.92%) |
Nov 24, 2017 | 18.49 | 18.50 | 18.15 | 18.47 | 125,945 | +0.07(+0.38%) |
Nov 22, 2017 | 18.32 | 18.45 | 18.23 | 18.40 | 331,424 | +0.12(+0.63%) |
Nov 21, 2017 | 18.15 | 18.34 | 18.04 | 18.29 | 453,774 | +0.25(+1.41%) |
Nov 20, 2017 | 17.54 | 18.06 | 17.53 | 18.03 | 691,106 | +0.58(+3.35%) |
Nov 17, 2017 | 17.22 | 17.67 | 17.22 | 17.45 | 1,188,854 | +0.18(+1.02%) |
Nov 16, 2017 | 17.32 | 17.59 | 17.23 | 17.27 | 592,638 | +0.02(+0.09%) |
Nov 15, 2017 | 17.01 | 17.49 | 17.00 | 17.26 | 1,000,036 | -0.01(-0.04%) |
Nov 14, 2017 | 17.12 | 17.51 | 16.98 | 17.26 | 1,008,802 | +0.05(+0.27%) |
Nov 13, 2017 | 16.83 | 17.26 | 16.76 | 17.22 | 953,112 | +0.27(+1.59%) |
Nov 10, 2017 | 17.10 | 17.14 | 16.94 | 16.95 | 819,518 | -0.07(-0.41%) |
Nov 09, 2017 | 16.89 | 17.16 | 16.76 | 17.02 | 5,138,252 | -0.66(-3.74%) |
Nov 08, 2017 | 18.38 | 18.38 | 17.45 | 17.68 | 383,795 | -0.90(-4.84%) |
Nov 07, 2017 | 19.38 | 19.38 | 18.19 | 18.58 | 221,150 | -0.99(-5.07%) |
Nov 06, 2017 | 19.39 | 19.59 | 19.33 | 19.57 | 39,304 | +0.17(+0.87%) |
Nov 03, 2017 | 19.31 | 19.54 | 19.07 | 19.40 | 83,979 | +0.12(+0.60%) |
Nov 02, 2017 | 18.85 | 19.32 | 18.71 | 19.28 | 31,503 | +0.44(+2.32%) |
Nov 01, 2017 | 18.84 | 19.17 | 18.72 | 18.85 | 56,222 | +0.12(+0.66%) |
Oct 31, 2017 | 18.62 | 18.91 | 18.55 | 18.72 | 192,803 | +0.19(+1.04%) |
Oct 30, 2017 | 18.60 | 18.98 | 18.44 | 18.53 | 110,376 | -0.09(-0.50%) |
Oct 27, 2017 | 18.13 | 18.64 | 18.13 | 18.62 | 245,768 | +0.57(+3.15%) |
Oct 26, 2017 | 17.82 | 18.29 | 17.82 | 18.05 | 305,597 | +0.37(+2.09%) |
Oct 25, 2017 | 17.40 | 17.82 | 17.40 | 17.69 | 484,655 | +0.31(+1.77%) |
Oct 24, 2017 | 17.44 | 17.50 | 17.14 | 17.38 | 61,000 | +0.03(+0.18%) |
Oct 23, 2017 | 17.46 | 17.46 | 17.29 | 17.35 | 19,061 | -0.14(-0.79%) |
Oct 20, 2017 | 17.64 | 17.64 | 17.36 | 17.49 | 151,549 | -0.05(-0.31%) |
Oct 19, 2017 | 17.31 | 17.58 | 17.27 | 17.54 | 49,178 | +0.15(+0.88%) |
Oct 18, 2017 | 17.36 | 17.57 | 17.22 | 17.39 | 24,287 | +0.00(+0.00%) |
Oct 17, 2017 | 17.47 | 17.60 | 17.25 | 17.39 | 73,151 | -0.08(-0.48%) |
Oct 16, 2017 | 17.37 | 17.54 | 17.29 | 17.47 | 67,957 | +0.11(+0.62%) |
Oct 13, 2017 | 17.47 | 17.55 | 17.21 | 17.36 | 41,580 | -0.08(-0.48%) |
Oct 12, 2017 | 17.57 | 17.59 | 17.36 | 17.45 | 55,869 | -0.12(-0.66%) |
Oct 11, 2017 | 17.56 | 17.65 | 17.31 | 17.56 | 101,134 | +0.02(+0.09%) |
Oct 10, 2017 | 17.30 | 17.56 | 17.29 | 17.55 | 55,226 | +0.26(+1.51%) |
Oct 09, 2017 | 17.36 | 17.58 | 16.92 | 17.29 | 79,670 | -0.12(-0.71%) |
Oct 06, 2017 | 17.27 | 17.67 | 17.26 | 17.41 | 69,940 | +0.10(+0.58%) |
Oct 05, 2017 | 17.22 | 17.42 | 17.08 | 17.31 | 111,516 | +0.11(+0.63%) |
Oct 04, 2017 | 17.56 | 17.62 | 17.16 | 17.20 | 87,978 | -0.43(-2.44%) |
Oct 03, 2017 | 17.54 | 17.65 | 17.31 | 17.63 | 105,333 | +0.05(+0.31%) |
Oct 02, 2017 | 17.58 | 17.83 | 17.24 | 17.58 | 293,466 | -0.04(-0.22%) |
Sep 29, 2017 | 17.52 | 17.68 | 17.32 | 17.62 | 141,739 | +0.08(+0.48%) |
Sep 28, 2017 | 17.36 | 17.57 | 17.21 | 17.53 | 110,430 | +0.15(+0.88%) |
Sep 27, 2017 | 17.12 | 17.61 | 17.03 | 17.38 | 184,891 | +0.41(+2.40%) |
Sep 26, 2017 | 16.87 | 17.00 | 16.68 | 16.97 | 42,959 | +0.15(+0.87%) |
Sep 25, 2017 | 16.99 | 17.09 | 16.77 | 16.82 | 49,982 | -0.23(-1.35%) |
Sep 22, 2017 | 16.98 | 17.13 | 16.86 | 17.06 | 55,823 | -0.02(-0.09%) |
Sep 21, 2017 | 17.13 | 17.23 | 17.05 | 17.07 | 90,636 | -0.04(-0.22%) |
Sep 20, 2017 | 17.06 | 17.21 | 16.93 | 17.11 | 81,229 | +0.08(+0.50%) |
Sep 19, 2017 | 16.91 | 17.16 | 16.80 | 17.02 | 37,863 | +0.11(+0.64%) |
Sep 18, 2017 | 16.45 | 16.95 | 16.27 | 16.92 | 169,396 | +0.49(+3.00%) |
Sep 15, 2017 | 16.86 | 17.08 | 16.43 | 16.43 | 393,088 | -0.42(-2.51%) |
Sep 14, 2017 | 17.09 | 17.13 | 16.48 | 16.85 | 98,470 | -0.30(-1.75%) |
Sep 13, 2017 | 16.76 | 17.15 | 16.71 | 17.15 | 145,404 | +0.33(+1.97%) |
Sep 12, 2017 | 16.12 | 16.90 | 16.12 | 16.82 | 96,402 | +0.69(+4.29%) |
Sep 11, 2017 | 15.87 | 16.17 | 15.83 | 16.13 | 73,195 | +0.35(+2.19%) |
Sep 08, 2017 | 15.96 | 16.39 | 15.68 | 15.78 | 169,095 | -0.17(-1.06%) |
Sep 07, 2017 | 16.26 | 16.33 | 15.68 | 15.95 | 106,882 | -0.31(-1.89%) |
Sep 06, 2017 | 16.52 | 16.52 | 15.82 | 16.26 | 192,076 | +0.20(+1.24%) |
Sep 05, 2017 | 16.02 | 16.27 | 15.84 | 16.06 | 158,445 | +0.05(+0.29%) |