Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.29(+1.30%) | |
Aug 30, 2018 | 22.93 | 22.97 | 21.88 | 21.97 | 1,971,783 | -1.00(-4.37%) |
Aug 29, 2018 | 22.97 | 23.09 | 22.78 | 22.97 | 1,087,828 | +0.10(+0.42%) |
Aug 28, 2018 | 22.69 | 22.97 | 22.59 | 22.88 | 1,130,108 | +0.19(+0.84%) |
Aug 27, 2018 | 22.83 | 22.83 | 22.55 | 22.69 | 1,259,772 | +0.00(+0.00%) |
Aug 24, 2018 | 22.50 | 22.83 | 22.35 | 22.69 | 1,294,886 | +0.29(+1.28%) |
Aug 23, 2018 | 22.59 | 22.64 | 22.38 | 22.40 | 848,209 | -0.10(-0.42%) |
Aug 22, 2018 | 22.59 | 22.69 | 22.40 | 22.50 | 900,546 | -0.10(-0.42%) |
Aug 21, 2018 | 22.55 | 22.69 | 22.26 | 22.59 | 2,461,947 | +0.14(+0.64%) |
Aug 20, 2018 | 22.31 | 22.83 | 22.12 | 22.45 | 1,681,422 | +0.29(+1.29%) |
Aug 17, 2018 | 22.07 | 22.23 | 21.90 | 22.16 | 1,596,573 | +0.05(+0.22%) |
Aug 16, 2018 | 22.02 | 22.21 | 21.88 | 22.12 | 1,613,197 | +0.10(+0.43%) |
Aug 15, 2018 | 22.21 | 22.26 | 21.69 | 22.02 | 1,536,156 | -0.19(-0.86%) |
Aug 14, 2018 | 21.92 | 22.28 | 21.80 | 22.21 | 2,395,903 | +0.48(+2.20%) |
Aug 13, 2018 | 21.59 | 21.83 | 21.40 | 21.73 | 1,577,128 | +0.10(+0.44%) |
Aug 10, 2018 | 21.59 | 21.78 | 21.45 | 21.64 | 2,226,744 | -0.19(-0.88%) |
Aug 09, 2018 | 21.49 | 21.92 | 21.40 | 21.83 | 1,910,579 | +0.14(+0.66%) |
Aug 08, 2018 | 21.73 | 22.74 | 21.49 | 21.69 | 6,028,225 | -1.53(-6.58%) |
Aug 07, 2018 | 23.45 | 23.55 | 22.95 | 23.21 | 3,080,757 | -0.14(-0.61%) |
Aug 06, 2018 | 23.12 | 23.50 | 23.02 | 23.36 | 1,005,627 | +0.24(+1.03%) |
Aug 03, 2018 | 23.40 | 23.55 | 22.83 | 23.12 | 1,032,559 | -0.24(-1.02%) |
Aug 02, 2018 | 23.45 | 23.45 | 23.07 | 23.36 | 1,270,005 | -0.10(-0.41%) |
Aug 01, 2018 | 23.55 | 23.64 | 23.07 | 23.45 | 1,029,900 | -0.24(-1.01%) |
Jul 31, 2018 | 23.17 | 23.69 | 23.07 | 23.69 | 1,691,172 | +0.57(+2.48%) |
Jul 30, 2018 | 22.88 | 23.21 | 22.65 | 23.12 | 1,429,205 | +0.19(+0.83%) |
Jul 27, 2018 | 23.36 | 23.40 | 22.69 | 22.93 | 2,359,059 | -0.43(-1.84%) |
Jul 26, 2018 | 23.50 | 23.64 | 23.12 | 23.36 | 1,061,872 | -0.14(-0.61%) |
Jul 25, 2018 | 23.26 | 23.60 | 23.12 | 23.50 | 1,421,291 | +0.29(+1.23%) |
Jul 24, 2018 | 23.79 | 23.83 | 23.12 | 23.21 | 2,516,530 | -0.57(-2.41%) |
Jul 23, 2018 | 24.31 | 24.31 | 23.79 | 23.79 | 1,748,774 | -0.53(-2.16%) |
Jul 20, 2018 | 24.60 | 24.74 | 24.29 | 24.31 | 1,319,374 | -0.29(-1.17%) |
Jul 19, 2018 | 24.60 | 24.67 | 24.41 | 24.60 | 801,254 | +0.00(+0.00%) |
Jul 18, 2018 | 24.60 | 24.69 | 24.36 | 24.60 | 510,274 | -0.10(-0.39%) |
Jul 17, 2018 | 24.69 | 24.79 | 24.38 | 24.69 | 1,213,782 | +0.05(+0.19%) |
Jul 16, 2018 | 24.46 | 24.69 | 24.22 | 24.65 | 1,497,044 | +0.19(+0.78%) |
Jul 13, 2018 | 25.03 | 25.17 | 24.41 | 24.46 | 2,380,791 | -0.53(-2.10%) |
Jul 12, 2018 | 25.41 | 25.41 | 24.98 | 24.98 | 1,243,387 | -0.29(-1.13%) |
Jul 11, 2018 | 25.32 | 25.60 | 25.27 | 25.27 | 1,110,388 | -0.19(-0.75%) |
Jul 10, 2018 | 25.03 | 25.65 | 25.03 | 25.46 | 1,562,682 | +0.37(+1.48%) |
Jul 09, 2018 | 25.18 | 25.28 | 24.90 | 25.09 | 996,464 | +0.10(+0.38%) |
Jul 06, 2018 | 24.85 | 25.09 | 24.66 | 24.99 | 947,192 | +0.14(+0.58%) |
Jul 05, 2018 | 24.70 | 24.90 | 24.51 | 24.85 | 1,086,068 | +0.29(+1.16%) |
Jul 03, 2018 | 24.56 | 24.56 | 24.56 | 0 | -0.48(-1.90%) | |
Jul 02, 2018 | 24.66 | 25.09 | 24.42 | 25.04 | 1,540,607 | +0.33(+1.35%) |
Jun 29, 2018 | 24.94 | 24.51 | 24.70 | 1,663,365 | -0.10(-0.38%) | |
Jun 28, 2018 | 24.66 | 24.90 | 24.51 | 24.80 | 1,901,173 | +0.14(+0.58%) |
Jun 27, 2018 | 24.85 | 24.85 | 24.49 | 24.66 | 1,938,030 | -0.14(-0.58%) |
Jun 26, 2018 | 24.70 | 24.94 | 24.61 | 24.80 | 1,619,074 | +0.05(+0.19%) |
Jun 25, 2018 | 25.32 | 25.37 | 24.47 | 24.75 | 3,099,587 | -0.62(-2.44%) |
Jun 22, 2018 | 25.42 | 25.52 | 25.11 | 25.37 | 2,421,972 | +0.05(+0.19%) |
Jun 21, 2018 | 24.18 | 25.52 | 24.01 | 25.32 | 3,172,899 | +1.24(+5.15%) |
Jun 20, 2018 | 23.94 | 24.13 | 23.83 | 24.08 | 1,719,733 | +0.29(+1.20%) |
Jun 19, 2018 | 23.66 | 23.89 | 23.61 | 23.80 | 1,498,930 | +0.00(+0.00%) |
Jun 18, 2018 | 23.99 | 24.04 | 23.75 | 23.80 | 2,599,012 | -0.38(-1.58%) |
Jun 15, 2018 | 24.23 | 23.61 | 24.18 | 3,648,024 | +0.38(+1.60%) | |
Jun 14, 2018 | 23.61 | 23.89 | 23.51 | 23.80 | 2,377,913 | +0.19(+0.81%) |
Jun 13, 2018 | 22.94 | 23.61 | 22.94 | 23.61 | 4,931,740 | +0.86(+3.77%) |
Jun 12, 2018 | 23.04 | 23.08 | 22.61 | 22.75 | 1,298,032 | -0.24(-1.04%) |
Jun 11, 2018 | 22.32 | 23.04 | 22.32 | 22.99 | 1,782,296 | +0.62(+2.77%) |
Jun 08, 2018 | 22.32 | 22.51 | 22.30 | 22.37 | 1,447,127 | +0.05(+0.21%) |
Jun 07, 2018 | 22.37 | 22.42 | 22.13 | 22.32 | 1,633,417 | +0.00(+0.00%) |
Jun 06, 2018 | 22.22 | 22.32 | 1,733,509 | -0.05(-0.21%) | ||
Jun 05, 2018 | 21.99 | 22.42 | 21.80 | 22.37 | 1,427,605 | +0.43(+1.96%) |
Jun 04, 2018 | 22.03 | 22.22 | 21.80 | 21.94 | 1,791,952 | +0.00(+0.00%) |
Jun 01, 2018 | 21.84 | 22.03 | 21.70 | 21.94 | 2,076,238 | +0.24(+1.10%) |
May 31, 2018 | 21.84 | 21.89 | 21.41 | 21.70 | 1,455,974 | -0.05(-0.22%) |
May 30, 2018 | 21.89 | 22.03 | 21.65 | 21.75 | 1,646,079 | -0.05(-0.22%) |
May 29, 2018 | 22.08 | 22.22 | 21.46 | 21.80 | 1,526,116 | -0.48(-2.14%) |
May 25, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.33(+1.52%) | |
May 24, 2018 | 22.13 | 22.13 | 21.89 | 21.94 | 1,567,828 | -0.14(-0.65%) |
May 23, 2018 | 21.99 | 22.13 | 21.89 | 22.08 | 1,731,481 | -0.10(-0.43%) |
May 22, 2018 | 22.56 | 22.84 | 22.13 | 22.18 | 1,783,151 | -0.72(-3.12%) |
May 21, 2018 | 22.80 | 23.37 | 22.70 | 22.89 | 3,156,238 | +0.00(+0.00%) |
May 18, 2018 | 22.51 | 22.99 | 22.46 | 22.89 | 3,427,018 | +0.52(+2.35%) |
May 17, 2018 | 22.27 | 22.51 | 21.99 | 22.37 | 2,769,298 | +0.10(+0.43%) |
May 16, 2018 | 21.99 | 22.37 | 21.56 | 22.27 | 3,324,271 | +0.38(+1.74%) |
May 15, 2018 | 21.60 | 22.03 | 21.46 | 21.89 | 2,248,575 | +0.24(+1.10%) |
May 14, 2018 | 21.60 | 21.99 | 21.51 | 21.65 | 1,941,627 | +0.05(+0.22%) |
May 11, 2018 | 21.56 | 21.60 | 21.32 | 21.60 | 1,738,190 | +0.10(+0.44%) |
May 10, 2018 | 21.94 | 21.94 | 21.46 | 21.51 | 1,313,930 | -0.33(-1.53%) |
May 09, 2018 | 21.75 | 21.99 | 21.65 | 21.84 | 1,423,977 | +0.10(+0.44%) |
May 08, 2018 | 22.03 | 22.13 | 21.60 | 21.75 | 1,366,520 | -0.33(-1.51%) |
May 07, 2018 | 21.60 | 22.32 | 21.41 | 22.08 | 2,960,942 | +0.33(+1.54%) |
May 04, 2018 | 21.99 | 22.15 | 21.60 | 21.75 | 2,537,182 | -0.19(-0.87%) |
May 03, 2018 | 22.37 | 22.42 | 20.79 | 21.94 | 3,642,886 | +0.00(+0.00%) |
May 02, 2018 | 21.89 | 22.37 | 21.80 | 21.94 | 3,405,067 | +0.07(+0.31%) |
May 01, 2018 | 22.32 | 22.37 | 21.37 | 21.87 | 3,754,354 | -0.50(-2.22%) |
Apr 30, 2018 | 21.84 | 22.56 | 21.65 | 22.37 | 3,496,361 | +1.19(+5.63%) |
Apr 27, 2018 | 21.41 | 21.41 | 20.98 | 21.18 | 2,502,123 | -0.19(-0.89%) |
Apr 26, 2018 | 21.32 | 21.46 | 21.18 | 21.37 | 2,677,818 | +0.05(+0.22%) |
Apr 25, 2018 | 21.13 | 21.60 | 21.13 | 21.32 | 1,911,168 | +0.10(+0.45%) |
Apr 24, 2018 | 21.37 | 21.65 | 21.15 | 21.22 | 2,398,049 | -0.19(-0.89%) |
Apr 23, 2018 | 21.27 | 21.75 | 21.09 | 21.41 | 3,723,039 | +0.19(+0.90%) |
Apr 20, 2018 | 21.32 | 21.46 | 21.08 | 21.22 | 2,000,484 | -0.14(-0.67%) |
Apr 19, 2018 | 21.75 | 21.80 | 21.08 | 21.37 | 2,250,898 | -0.38(-1.75%) |
Apr 18, 2018 | 21.22 | 22.03 | 21.18 | 21.75 | 2,953,472 | +0.38(+1.79%) |
Apr 17, 2018 | 21.99 | 22.03 | 21.22 | 21.37 | 2,759,510 | -0.48(-2.18%) |
Apr 16, 2018 | 22.03 | 22.18 | 21.65 | 21.84 | 2,572,988 | +0.19(+0.88%) |
Apr 13, 2018 | 21.94 | 22.03 | 21.41 | 21.65 | 2,015,476 | -0.24(-1.09%) |
Apr 12, 2018 | 21.80 | 22.08 | 21.37 | 21.89 | 3,087,757 | +0.14(+0.66%) |
Apr 11, 2018 | 21.80 | 22.18 | 21.70 | 21.75 | 2,483,975 | -0.10(-0.44%) |
Apr 10, 2018 | 22.32 | 22.34 | 21.82 | 21.84 | 2,689,385 | -0.33(-1.51%) |
Apr 09, 2018 | 22.61 | 22.65 | 22.18 | 22.18 | 2,439,436 | -0.33(-1.48%) |
Apr 06, 2018 | 21.89 | 22.80 | 21.84 | 22.51 | 3,663,072 | +0.52(+2.39%) |
Apr 05, 2018 | 22.22 | 22.27 | 21.84 | 21.99 | 3,078,680 | -0.14(-0.65%) |
Apr 04, 2018 | 21.99 | 22.32 | 21.99 | 22.13 | 2,640,990 | -0.05(-0.22%) |
Apr 03, 2018 | 22.56 | 22.56 | 21.94 | 22.18 | 2,535,024 | -0.20(-0.90%) |
Apr 02, 2018 | 22.90 | 22.90 | 22.04 | 22.38 | 5,187,808 | -0.57(-2.49%) |
Mar 29, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.62(+2.77%) | |
Mar 28, 2018 | 22.04 | 22.52 | 21.95 | 22.33 | 2,013,119 | +0.29(+1.30%) |
Mar 27, 2018 | 22.52 | 22.66 | 22.00 | 22.04 | 1,879,247 | -0.43(-1.91%) |
Mar 26, 2018 | 22.28 | 22.47 | 22.00 | 22.47 | 1,884,477 | +0.48(+2.16%) |
Mar 23, 2018 | 22.04 | 22.38 | 21.83 | 22.00 | 2,178,597 | +0.00(+0.00%) |
Mar 22, 2018 | 22.66 | 22.76 | 21.95 | 22.00 | 2,351,649 | -0.76(-3.35%) |
Mar 21, 2018 | 22.57 | 22.95 | 22.50 | 22.76 | 2,017,102 | +0.24(+1.06%) |
Mar 20, 2018 | 22.57 | 22.83 | 22.38 | 22.52 | 2,208,490 | +0.00(+0.00%) |
Mar 19, 2018 | 22.66 | 22.81 | 22.42 | 22.52 | 1,757,516 | -0.29(-1.25%) |
Mar 16, 2018 | 23.33 | 23.47 | 22.76 | 22.81 | 2,157,044 | -0.33(-1.44%) |
Mar 15, 2018 | 23.47 | 23.47 | 22.85 | 23.14 | 1,343,896 | -0.33(-1.42%) |
Mar 14, 2018 | 23.57 | 23.71 | 23.02 | 23.47 | 2,117,277 | -0.43(-1.79%) |
Mar 13, 2018 | 24.00 | 24.11 | 23.71 | 23.90 | 1,849,343 | -0.10(-0.40%) |
Mar 12, 2018 | 23.47 | 24.19 | 23.47 | 24.00 | 2,851,132 | +0.43(+1.82%) |
Mar 09, 2018 | 22.95 | 23.61 | 22.90 | 23.57 | 1,950,499 | +0.67(+2.91%) |
Mar 08, 2018 | 23.14 | 23.28 | 22.62 | 22.90 | 1,273,742 | -0.24(-1.03%) |
Mar 07, 2018 | 23.52 | 23.14 | 1,455,690 | -0.10(-0.41%) | ||
Mar 06, 2018 | 23.00 | 23.26 | 22.85 | 23.23 | 1,550,321 | +0.29(+1.24%) |
Mar 05, 2018 | 23.42 | 23.52 | 22.92 | 22.95 | 1,782,493 | -0.48(-2.03%) |
Mar 02, 2018 | 22.71 | 23.47 | 22.57 | 23.42 | 2,078,391 | +0.62(+2.71%) |
Mar 01, 2018 | 22.85 | 22.97 | 22.47 | 22.81 | 2,384,815 | -0.14(-0.62%) |
Feb 28, 2018 | 23.57 | 23.66 | 22.95 | 22.95 | 2,540,484 | -0.62(-2.63%) |
Feb 27, 2018 | 24.04 | 24.09 | 23.38 | 23.57 | 2,391,962 | -0.57(-2.37%) |
Feb 26, 2018 | 24.19 | 24.47 | 24.00 | 24.14 | 1,784,124 | +0.05(+0.20%) |
Feb 23, 2018 | 24.00 | 24.09 | 23.66 | 24.09 | 1,898,281 | +0.14(+0.60%) |
Feb 22, 2018 | 23.81 | 24.42 | 23.81 | 23.95 | 2,158,710 | +0.14(+0.60%) |
Feb 21, 2018 | 23.95 | 24.19 | 23.59 | 23.81 | 2,355,033 | -0.24(-0.99%) |
Feb 20, 2018 | 23.52 | 24.33 | 23.52 | 24.04 | 2,662,437 | +0.19(+0.80%) |
Feb 16, 2018 | 23.85 | 23.85 | 23.85 | 0 | -0.14(-0.60%) | |
Feb 15, 2018 | 23.76 | 24.09 | 23.57 | 24.00 | 3,505,014 | +0.43(+1.82%) |
Feb 14, 2018 | 22.90 | 23.90 | 22.85 | 23.57 | 2,718,739 | +0.57(+2.48%) |
Feb 13, 2018 | 22.81 | 23.04 | 22.66 | 23.00 | 3,445,121 | +0.05(+0.21%) |
Feb 12, 2018 | 23.09 | 23.23 | 22.71 | 22.95 | 3,219,210 | +0.00(+0.00%) |
Feb 09, 2018 | 23.52 | 23.58 | 22.09 | 22.95 | 5,887,112 | -0.29(-1.23%) |
Feb 08, 2018 | 21.57 | 24.26 | 21.57 | 23.23 | 8,081,905 | +2.14(+10.16%) |
Feb 07, 2018 | 21.38 | 21.76 | 21.00 | 21.09 | 2,896,035 | -0.24(-1.12%) |
Feb 06, 2018 | 20.57 | 21.57 | 20.28 | 21.33 | 2,930,607 | -0.04(-0.20%) |
Feb 05, 2018 | 21.71 | 21.71 | 20.90 | 21.37 | 2,497,026 | -0.53(-2.41%) |
Feb 02, 2018 | 22.66 | 22.66 | 21.88 | 21.90 | 1,650,116 | -0.76(-3.36%) |
Feb 01, 2018 | 22.14 | 23.04 | 22.04 | 22.66 | 1,968,815 | +0.52(+2.37%) |
Jan 31, 2018 | 22.57 | 22.62 | 21.85 | 22.14 | 3,115,145 | -0.29(-1.27%) |
Jan 30, 2018 | 22.00 | 22.52 | 21.95 | 22.42 | 2,442,607 | +0.19(+0.86%) |
Jan 29, 2018 | 21.81 | 22.47 | 21.64 | 22.23 | 2,883,722 | +0.38(+1.74%) |
Jan 26, 2018 | 21.38 | 21.90 | 21.19 | 21.85 | 4,081,005 | +0.48(+2.23%) |
Jan 25, 2018 | 21.38 | 21.38 | 20.76 | 21.38 | 2,580,343 | +0.19(+0.90%) |
Jan 24, 2018 | 21.47 | 21.66 | 20.93 | 21.19 | 3,350,590 | -0.33(-1.55%) |
Jan 23, 2018 | 21.00 | 21.52 | 20.85 | 21.52 | 4,005,377 | +0.57(+2.73%) |
Jan 22, 2018 | 20.62 | 21.02 | 20.23 | 20.95 | 5,081,381 | +0.10(+0.46%) |
Jan 19, 2018 | 19.19 | 20.93 | 19.09 | 20.85 | 7,023,792 | +1.62(+8.42%) |
Jan 18, 2018 | 19.23 | 19.33 | 19.04 | 19.23 | 1,370,715 | +0.00(+0.00%) |
Jan 17, 2018 | 19.00 | 19.35 | 18.62 | 19.23 | 2,231,477 | +0.33(+1.76%) |
Jan 16, 2018 | 19.33 | 19.33 | 18.90 | 18.90 | 1,688,492 | -0.38(-1.97%) |
Jan 12, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.76(+4.11%) | |
Jan 11, 2018 | 18.28 | 18.66 | 18.19 | 18.52 | 1,051,355 | +0.19(+1.04%) |
Jan 10, 2018 | 18.23 | 18.40 | 18.09 | 18.33 | 1,625,648 | -0.14(-0.77%) |
Jan 09, 2018 | 17.85 | 18.62 | 17.85 | 18.47 | 2,388,003 | +0.66(+3.69%) |
Jan 08, 2018 | 17.77 | 18.05 | 17.58 | 17.82 | 1,644,417 | +0.00(+0.00%) |
Jan 05, 2018 | 17.44 | 17.91 | 17.44 | 17.82 | 1,115,769 | +0.43(+2.46%) |
Jan 04, 2018 | 17.63 | 17.67 | 17.25 | 17.39 | 1,728,376 | -0.24(-1.35%) |
Jan 03, 2018 | 18.05 | 18.10 | 17.51 | 17.63 | 1,259,852 | -0.38(-2.11%) |
Jan 02, 2018 | 17.67 | 18.01 | 17.63 | 18.01 | 1,386,817 | +0.43(+2.43%) |
Dec 29, 2017 | 17.58 | 17.58 | 17.58 | 0 | -0.14(-0.80%) | |
Dec 28, 2017 | 17.77 | 17.80 | 17.58 | 17.72 | 1,158,689 | +0.00(+0.00%) |
Dec 27, 2017 | 17.72 | 17.86 | 17.58 | 17.72 | 696,377 | -0.09(-0.53%) |
Dec 26, 2017 | 17.58 | 17.86 | 17.53 | 17.82 | 978,551 | +0.24(+1.35%) |
Dec 22, 2017 | 17.82 | 17.86 | 17.58 | 17.58 | 1,451,617 | -0.24(-1.33%) |
Dec 21, 2017 | 17.63 | 17.91 | 17.48 | 17.82 | 1,480,254 | +0.24(+1.35%) |
Dec 20, 2017 | 17.72 | 17.77 | 17.53 | 17.58 | 859,193 | -0.10(-0.54%) |
Dec 19, 2017 | 17.72 | 17.77 | 17.39 | 17.67 | 1,019,409 | +0.00(+0.00%) |
Dec 18, 2017 | 17.72 | 17.86 | 17.63 | 17.67 | 1,600,441 | -0.05(-0.27%) |
Dec 15, 2017 | 17.17 | 17.79 | 17.17 | 17.72 | 3,930,936 | +0.52(+3.04%) |
Dec 14, 2017 | 17.34 | 17.53 | 17.10 | 17.20 | 1,125,060 | -0.09(-0.55%) |
Dec 13, 2017 | 17.10 | 17.44 | 17.06 | 17.29 | 1,586,300 | +0.19(+1.11%) |
Dec 12, 2017 | 17.39 | 17.39 | 17.01 | 17.10 | 1,181,719 | -0.19(-1.10%) |
Dec 11, 2017 | 16.96 | 17.48 | 16.94 | 17.29 | 2,928,966 | +0.43(+2.54%) |
Dec 08, 2017 | 16.87 | 17.06 | 16.63 | 16.87 | 7,294,625 | +0.00(+0.00%) |
Dec 07, 2017 | 17.34 | 17.34 | 16.72 | 8,458,402 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.91 | 17.91 | 17.63 | 17.72 | 1,095,625 | -0.14(-0.80%) |
Dec 05, 2017 | 17.86 | 17.98 | 17.67 | 17.86 | 1,304,935 | +0.09(+0.53%) |
Dec 04, 2017 | 17.96 | 18.05 | 17.96 | 17.77 | 1,210,345 | +0.05(+0.27%) |
Dec 01, 2017 | 17.72 | 17.74 | 17.20 | 17.72 | 890,199 | -0.14(-0.80%) |
Nov 30, 2017 | 17.53 | 17.86 | 17.44 | 17.86 | 1,305,117 | +0.29(+1.62%) |
Nov 29, 2017 | 17.77 | 18.01 | 17.48 | 17.58 | 1,071,577 | -0.14(-0.80%) |
Nov 28, 2017 | 17.44 | 17.72 | 17.29 | 17.72 | 935,888 | +0.33(+1.91%) |
Nov 27, 2017 | 17.34 | 17.48 | 17.29 | 17.39 | 1,770,578 | +0.05(+0.27%) |
Nov 24, 2017 | 17.34 | 17.39 | 17.22 | 17.34 | 252,645 | +0.05(+0.27%) |
Nov 22, 2017 | 17.20 | 17.39 | 17.20 | 17.29 | 660,139 | +0.09(+0.55%) |
Nov 21, 2017 | 16.87 | 17.20 | 16.87 | 17.20 | 786,004 | +0.38(+2.26%) |
Nov 20, 2017 | 16.77 | 16.91 | 16.68 | 16.82 | 1,126,218 | +0.05(+0.28%) |
Nov 17, 2017 | 16.63 | 16.96 | 16.63 | 16.77 | 1,357,018 | +0.05(+0.28%) |
Nov 16, 2017 | 16.44 | 16.77 | 16.39 | 16.72 | 1,228,299 | +0.33(+2.03%) |
Nov 15, 2017 | 16.39 | 16.53 | 16.25 | 16.39 | 1,007,179 | -0.14(-0.86%) |
Nov 14, 2017 | 16.49 | 16.68 | 16.37 | 16.53 | 920,973 | -0.05(-0.29%) |
Nov 13, 2017 | 16.77 | 16.82 | 16.39 | 16.58 | 1,173,966 | -0.29(-1.69%) |
Nov 10, 2017 | 16.58 | 16.91 | 16.49 | 16.87 | 983,985 | +0.33(+2.01%) |
Nov 09, 2017 | 16.25 | 16.65 | 16.11 | 16.53 | 965,526 | +0.19(+1.16%) |
Nov 08, 2017 | 16.25 | 16.49 | 16.13 | 16.34 | 1,778,553 | +0.09(+0.58%) |
Nov 07, 2017 | 16.44 | 16.49 | 16.20 | 16.25 | 1,686,162 | -0.19(-1.16%) |
Nov 06, 2017 | 16.58 | 16.63 | 16.25 | 16.44 | 1,585,932 | -0.14(-0.86%) |
Nov 03, 2017 | 16.91 | 16.91 | 16.49 | 16.58 | 2,655,994 | -0.38(-2.24%) |
Nov 02, 2017 | 17.01 | 17.20 | 16.72 | 16.96 | 2,451,730 | -0.14(-0.83%) |
Nov 01, 2017 | 18.81 | 18.81 | 17.01 | 17.10 | 4,037,594 | -1.05(-5.76%) |
Oct 31, 2017 | 18.34 | 18.39 | 18.05 | 18.15 | 1,539,261 | -0.10(-0.52%) |
Oct 30, 2017 | 18.34 | 18.39 | 18.15 | 18.24 | 975,669 | -0.14(-0.78%) |
Oct 27, 2017 | 18.39 | 18.48 | 17.96 | 18.39 | 1,273,926 | +0.00(+0.00%) |
Oct 26, 2017 | 18.43 | 18.65 | 18.29 | 18.39 | 1,132,158 | -0.05(-0.26%) |
Oct 25, 2017 | 18.77 | 18.77 | 18.15 | 18.43 | 1,452,248 | -0.24(-1.27%) |
Oct 24, 2017 | 18.62 | 18.81 | 18.48 | 18.67 | 1,441,631 | +0.09(+0.51%) |
Oct 23, 2017 | 18.53 | 18.62 | 18.39 | 18.58 | 676,334 | +0.09(+0.51%) |
Oct 20, 2017 | 18.24 | 18.53 | 18.20 | 18.48 | 1,049,864 | +0.33(+1.83%) |
Oct 19, 2017 | 18.10 | 18.21 | 17.96 | 18.15 | 879,756 | -0.05(-0.26%) |
Oct 18, 2017 | 18.15 | 18.48 | 18.01 | 18.20 | 1,302,439 | +0.10(+0.52%) |
Oct 17, 2017 | 18.24 | 18.27 | 17.91 | 18.10 | 1,699,321 | -0.14(-0.78%) |
Oct 16, 2017 | 18.24 | 18.29 | 18.12 | 18.24 | 1,179,018 | +0.05(+0.26%) |
Oct 13, 2017 | 18.29 | 18.29 | 18.10 | 18.20 | 1,030,931 | +0.00(+0.00%) |
Oct 12, 2017 | 18.29 | 18.29 | 18.05 | 18.20 | 1,024,555 | -0.09(-0.52%) |
Oct 11, 2017 | 18.24 | 18.43 | 18.05 | 18.29 | 868,918 | +0.00(+0.00%) |
Oct 10, 2017 | 18.24 | 18.34 | 18.05 | 18.29 | 1,043,844 | +0.05(+0.26%) |
Oct 09, 2017 | 18.67 | 18.77 | 18.15 | 18.24 | 900,952 | -0.43(-2.29%) |
Oct 06, 2017 | 19.00 | 19.00 | 18.48 | 18.67 | 1,528,340 | -0.33(-1.75%) |
Oct 05, 2017 | 18.86 | 19.05 | 18.72 | 19.00 | 636,605 | +0.19(+1.01%) |
Oct 04, 2017 | 19.00 | 19.10 | 18.81 | 18.81 | 920,211 | -0.19(-1.00%) |
Oct 03, 2017 | 18.91 | 19.05 | 18.77 | 19.00 | 811,305 | +0.13(+0.71%) |
Oct 02, 2017 | 18.59 | 18.87 | 18.44 | 18.87 | 932,644 | +0.28(+1.53%) |
Sep 29, 2017 | 18.63 | 18.73 | 18.54 | 18.59 | 1,081,521 | -0.05(-0.25%) |
Sep 28, 2017 | 18.68 | 18.68 | 18.54 | 18.63 | 624,607 | -0.09(-0.51%) |
Sep 27, 2017 | 18.82 | 18.73 | 1,236,502 | +0.28(+1.54%) | ||
Sep 26, 2017 | 18.54 | 18.68 | 18.40 | 18.44 | 741,491 | -0.05(-0.26%) |
Sep 25, 2017 | 18.44 | 18.63 | 18.35 | 18.49 | 1,017,217 | +0.05(+0.26%) |
Sep 22, 2017 | 18.30 | 18.52 | 18.25 | 18.44 | 716,685 | +0.14(+0.78%) |
Sep 21, 2017 | 18.35 | 18.54 | 18.21 | 18.30 | 1,405,976 | -0.09(-0.52%) |
Sep 20, 2017 | 18.40 | 18.49 | 18.30 | 18.40 | 1,180,244 | +0.05(+0.26%) |
Sep 19, 2017 | 18.35 | 18.44 | 18.25 | 18.35 | 704,662 | +0.00(+0.00%) |
Sep 18, 2017 | 18.21 | 18.38 | 18.21 | 18.35 | 602,520 | +0.14(+0.78%) |
Sep 15, 2017 | 18.25 | 18.25 | 18.11 | 18.21 | 1,604,643 | +0.05(+0.26%) |
Sep 14, 2017 | 18.06 | 18.16 | 17.97 | 18.16 | 825,308 | +0.05(+0.26%) |
Sep 13, 2017 | 18.06 | 18.25 | 18.06 | 18.11 | 1,331,037 | -0.05(-0.26%) |
Sep 12, 2017 | 18.02 | 18.23 | 18.02 | 18.16 | 784,575 | +0.19(+1.06%) |
Sep 11, 2017 | 18.06 | 18.16 | 17.88 | 17.97 | 911,100 | -0.09(-0.52%) |
Sep 08, 2017 | 17.97 | 18.11 | 17.88 | 18.06 | 2,163,494 | +0.09(+0.53%) |
Sep 07, 2017 | 17.78 | 17.99 | 17.73 | 17.97 | 1,072,224 | +0.19(+1.07%) |
Sep 06, 2017 | 17.83 | 17.92 | 17.73 | 17.78 | 895,141 | +0.05(+0.27%) |
Sep 05, 2017 | 17.88 | 18.01 | 17.54 | 17.73 | 928,757 | -0.14(-0.80%) |