Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.80 | 22.91 | 22.80 | 22.85 | 43,500 | -0.03(-0.13%) |
Sep 27, 2018 | 22.87 | 23.04 | 22.83 | 22.88 | 84,263 | -0.04(-0.17%) |
Sep 26, 2018 | 22.82 | 23.04 | 22.82 | 22.92 | 46,558 | +0.03(+0.11%) |
Sep 25, 2018 | 22.96 | 23.04 | 22.84 | 22.89 | 36,753 | +0.07(+0.31%) |
Sep 24, 2018 | 22.83 | 22.98 | 22.81 | 22.82 | 88,384 | +0.25(+1.09%) |
Sep 21, 2018 | 22.28 | 22.66 | 22.28 | 22.58 | 193,100 | +0.28(+1.26%) |
Sep 20, 2018 | 22.42 | 22.42 | 22.12 | 22.30 | 200,670 | -0.18(-0.80%) |
Sep 19, 2018 | 22.55 | 22.55 | 22.44 | 22.48 | 116,403 | -0.26(-1.14%) |
Sep 18, 2018 | 22.69 | 22.79 | 22.66 | 22.74 | 40,226 | -0.29(-1.26%) |
Sep 17, 2018 | 23.36 | 23.36 | 23.01 | 23.03 | 40,418 | +0.40(+1.77%) |
Sep 14, 2018 | 22.57 | 22.81 | 22.44 | 22.63 | 79,200 | -1.21(-5.06%) |
Sep 13, 2018 | 24.08 | 24.09 | 23.74 | 23.84 | 25,810 | -0.56(-2.32%) |
Sep 12, 2018 | 24.35 | 24.50 | 24.33 | 24.40 | 74,125 | +0.32(+1.35%) |
Sep 11, 2018 | 23.98 | 24.11 | 23.96 | 24.07 | 133,426 | +0.07(+0.31%) |
Sep 10, 2018 | 23.99 | 24.08 | 23.88 | 24.00 | 29,880 | -0.04(-0.15%) |
Sep 07, 2018 | 24.05 | 24.10 | 23.97 | 24.04 | 43,000 | -0.16(-0.68%) |
Sep 06, 2018 | 24.22 | 24.27 | 24.11 | 24.20 | 50,195 | -0.13(-0.53%) |
Sep 05, 2018 | 24.26 | 24.36 | 24.19 | 24.33 | 55,078 | +0.35(+1.46%) |
Sep 04, 2018 | 23.83 | 24.01 | 23.81 | 23.98 | 42,909 | -0.26(-1.07%) |
Aug 31, 2018 | 24.24 | 24.24 | 24.24 | 0 | -0.16(-0.66%) | |
Aug 30, 2018 | 24.33 | 24.50 | 24.29 | 24.40 | 70,098 | -0.14(-0.57%) |
Aug 29, 2018 | 24.43 | 24.54 | 24.43 | 24.54 | 41,406 | -0.05(-0.18%) |
Aug 28, 2018 | 24.78 | 24.80 | 24.57 | 24.59 | 512,881 | -0.11(-0.47%) |
Aug 27, 2018 | 24.68 | 24.77 | 24.63 | 24.70 | 216,319 | +0.18(+0.73%) |
Aug 24, 2018 | 24.49 | 24.55 | 24.48 | 24.52 | 61,500 | +0.15(+0.62%) |
Aug 23, 2018 | 24.39 | 24.43 | 24.31 | 24.37 | 167,924 | -0.09(-0.38%) |
Aug 22, 2018 | 24.49 | 24.50 | 24.41 | 24.46 | 56,861 | +0.09(+0.39%) |
Aug 21, 2018 | 24.41 | 24.50 | 24.27 | 24.37 | 28,140 | +0.23(+0.95%) |
Aug 20, 2018 | 23.99 | 24.15 | 23.97 | 24.14 | 33,070 | +0.27(+1.13%) |
Aug 17, 2018 | 23.78 | 23.93 | 23.74 | 23.87 | 28,600 | +0.07(+0.29%) |
Aug 16, 2018 | 23.78 | 23.91 | 23.75 | 23.80 | 99,313 | +0.27(+1.15%) |
Aug 15, 2018 | 23.31 | 23.56 | 23.30 | 23.53 | 69,361 | -0.09(-0.38%) |
Aug 14, 2018 | 23.51 | 23.65 | 23.51 | 23.62 | 99,518 | +0.08(+0.34%) |
Aug 13, 2018 | 23.64 | 23.71 | 23.47 | 23.54 | 46,200 | +0.02(+0.09%) |
Aug 10, 2018 | 23.48 | 23.58 | 23.42 | 23.52 | 66,400 | -0.58(-2.41%) |
Aug 09, 2018 | 24.20 | 24.24 | 24.08 | 24.10 | 173,227 | +0.19(+0.77%) |
Aug 08, 2018 | 23.90 | 23.95 | 23.55 | 23.91 | 58,244 | -0.39(-1.62%) |
Aug 07, 2018 | 24.30 | 24.35 | 24.08 | 24.31 | 64,622 | -0.77(-3.07%) |
Aug 06, 2018 | 24.98 | 25.14 | 24.94 | 25.08 | 27,690 | +0.00(+0.00%) |
Aug 03, 2018 | 25.03 | 25.12 | 25.02 | 25.08 | 24,600 | -0.34(-1.32%) |
Aug 02, 2018 | 25.53 | 25.53 | 25.39 | 25.41 | 22,405 | +0.00(+0.02%) |
Aug 01, 2018 | 25.43 | 25.48 | 25.39 | 25.41 | 21,239 | +0.00(+0.02%) |
Jul 31, 2018 | 25.41 | 25.47 | 25.34 | 25.41 | 87,885 | +0.11(+0.42%) |
Jul 30, 2018 | 25.31 | 25.40 | 25.29 | 25.30 | 58,907 | +0.23(+0.94%) |
Jul 27, 2018 | 24.98 | 25.14 | 24.98 | 25.07 | 40,700 | -0.01(-0.06%) |
Jul 26, 2018 | 25.04 | 25.10 | 25.00 | 25.08 | 58,667 | -0.25(-0.99%) |
Jul 25, 2018 | 25.07 | 25.33 | 25.00 | 25.33 | 55,175 | +0.29(+1.16%) |
Jul 24, 2018 | 25.09 | 25.13 | 24.98 | 25.04 | 51,661 | -0.09(-0.36%) |
Jul 23, 2018 | 25.24 | 25.25 | 25.09 | 25.13 | 91,351 | -0.03(-0.10%) |
Jul 20, 2018 | 24.97 | 25.22 | 24.97 | 25.16 | 191,898 | +0.32(+1.27%) |
Jul 19, 2018 | 24.78 | 24.96 | 24.71 | 24.84 | 126,472 | -0.07(-0.28%) |
Jul 18, 2018 | 24.95 | 25.00 | 24.84 | 24.91 | 86,482 | -0.23(-0.91%) |
Jul 17, 2018 | 25.04 | 25.17 | 25.03 | 25.14 | 58,270 | +0.22(+0.88%) |
Jul 16, 2018 | 24.81 | 24.93 | 24.81 | 24.92 | 46,639 | +0.25(+0.99%) |
Jul 13, 2018 | 24.52 | 24.70 | 24.52 | 24.68 | 49,529 | +0.21(+0.84%) |
Jul 12, 2018 | 24.22 | 24.56 | 24.21 | 24.47 | 113,217 | +0.01(+0.04%) |
Jul 11, 2018 | 24.75 | 24.86 | 24.38 | 24.46 | 93,318 | -0.38(-1.53%) |
Jul 10, 2018 | 24.61 | 24.86 | 24.61 | 24.84 | 80,949 | +0.28(+1.14%) |
Jul 09, 2018 | 24.48 | 24.56 | 24.43 | 24.56 | 56,788 | +0.21(+0.86%) |
Jul 06, 2018 | 24.27 | 24.35 | 24.22 | 24.35 | 80,477 | +0.28(+1.16%) |
Jul 05, 2018 | 24.03 | 24.07 | 23.95 | 24.07 | 30,320 | +0.52(+2.19%) |
Jul 03, 2018 | 23.55 | 23.55 | 23.55 | 0 | -0.02(-0.06%) | |
Jul 02, 2018 | 23.54 | 23.57 | 23.43 | 23.57 | 31,097 | -0.30(-1.26%) |
Jun 29, 2018 | 23.93 | 24.00 | 23.85 | 23.87 | 111,940 | +0.39(+1.64%) |
Jun 28, 2018 | 23.36 | 23.51 | 23.32 | 23.48 | 334,872 | +0.11(+0.49%) |
Jun 27, 2018 | 23.54 | 23.58 | 23.36 | 23.37 | 293,775 | -0.07(-0.30%) |
Jun 26, 2018 | 23.40 | 23.55 | 23.33 | 23.44 | 81,523 | -0.08(-0.36%) |
Jun 25, 2018 | 23.62 | 23.68 | 23.45 | 23.52 | 284,623 | -0.17(-0.70%) |
Jun 22, 2018 | 23.77 | 23.81 | 23.61 | 23.69 | 275,549 | -0.15(-0.63%) |
Jun 21, 2018 | 23.96 | 24.00 | 23.75 | 23.84 | 89,034 | +0.24(+1.02%) |
Jun 20, 2018 | 23.67 | 23.81 | 23.58 | 23.60 | 722,062 | +0.10(+0.43%) |
Jun 19, 2018 | 23.48 | 23.56 | 23.40 | 23.50 | 158,848 | -0.19(-0.81%) |
Jun 18, 2018 | 23.68 | 23.73 | 23.57 | 23.69 | 122,557 | -0.28(-1.17%) |
Jun 15, 2018 | 23.72 | 23.87 | 23.97 | 233,156 | +0.25(+1.05%) | |
Jun 14, 2018 | 23.69 | 23.86 | 23.69 | 23.72 | 43,152 | -0.11(-0.44%) |
Jun 13, 2018 | 23.79 | 23.88 | 23.73 | 23.82 | 58,158 | +0.18(+0.74%) |
Jun 12, 2018 | 23.70 | 23.74 | 23.58 | 23.65 | 87,464 | +0.10(+0.42%) |
Jun 11, 2018 | 23.45 | 23.62 | 23.45 | 23.55 | 92,303 | +0.08(+0.34%) |
Jun 08, 2018 | 23.45 | 23.54 | 23.37 | 23.47 | 84,811 | -0.04(-0.17%) |
Jun 07, 2018 | 23.42 | 23.63 | 23.42 | 23.51 | 156,961 | -0.12(-0.51%) |
Jun 06, 2018 | 23.40 | 23.66 | 23.38 | 23.63 | 105,190 | +0.41(+1.79%) |
Jun 05, 2018 | 23.11 | 23.27 | 23.07 | 23.21 | 93,457 | +0.05(+0.24%) |
Jun 04, 2018 | 23.17 | 23.26 | 23.11 | 23.16 | 56,973 | +0.18(+0.76%) |
Jun 01, 2018 | 23.16 | 23.18 | 22.91 | 22.98 | 91,803 | +0.04(+0.15%) |
May 31, 2018 | 23.02 | 23.03 | 22.81 | 22.95 | 181,237 | -0.14(-0.58%) |
May 30, 2018 | 23.00 | 23.13 | 22.78 | 23.09 | 54,613 | +0.43(+1.88%) |
May 29, 2018 | 22.67 | 22.79 | 22.54 | 22.66 | 66,726 | -0.54(-2.33%) |
May 25, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 23.01 | 23.22 | 23.01 | 23.19 | 44,721 | +0.11(+0.48%) |
May 23, 2018 | 23.10 | 23.12 | 23.00 | 23.08 | 78,937 | -0.31(-1.30%) |
May 22, 2018 | 23.26 | 23.48 | 23.26 | 23.39 | 63,382 | +0.19(+0.80%) |
May 21, 2018 | 23.19 | 23.23 | 23.11 | 23.20 | 63,872 | +0.35(+1.53%) |
May 18, 2018 | 22.94 | 22.94 | 22.82 | 22.85 | 60,257 | -0.07(-0.31%) |
May 17, 2018 | 22.67 | 22.97 | 22.62 | 22.92 | 136,188 | -0.42(-1.80%) |
May 16, 2018 | 23.16 | 23.42 | 23.11 | 23.34 | 100,930 | -0.08(-0.34%) |
May 15, 2018 | 23.46 | 23.50 | 23.37 | 23.42 | 25,838 | -0.05(-0.21%) |
May 14, 2018 | 23.49 | 23.61 | 23.45 | 23.47 | 94,774 | +0.10(+0.43%) |
May 11, 2018 | 23.38 | 23.46 | 23.35 | 23.37 | 154,242 | +0.28(+1.21%) |
May 10, 2018 | 23.15 | 23.16 | 23.01 | 23.09 | 119,742 | +0.10(+0.43%) |
May 09, 2018 | 22.94 | 23.08 | 22.84 | 22.99 | 98,926 | -0.09(-0.39%) |
May 08, 2018 | 22.90 | 23.10 | 22.79 | 23.08 | 110,955 | +0.44(+1.94%) |
May 07, 2018 | 22.77 | 22.79 | 22.64 | 22.64 | 26,115 | -0.15(-0.66%) |
May 04, 2018 | 22.74 | 22.87 | 22.74 | 22.79 | 136,141 | -0.71(-3.04%) |
May 03, 2018 | 23.59 | 23.59 | 23.36 | 23.50 | 72,241 | +0.05(+0.20%) |
May 02, 2018 | 23.48 | 23.59 | 23.36 | 23.46 | 102,529 | -0.42(-1.76%) |
May 01, 2018 | 23.93 | 24.00 | 23.80 | 23.88 | 42,425 | -0.12(-0.50%) |
Apr 30, 2018 | 24.02 | 24.12 | 23.99 | 24.00 | 382,055 | -0.35(-1.44%) |
Apr 27, 2018 | 24.09 | 24.35 | 24.09 | 24.35 | 55,689 | +0.20(+0.83%) |
Apr 26, 2018 | 24.24 | 24.25 | 24.01 | 24.15 | 64,713 | -0.09(-0.37%) |
Apr 25, 2018 | 24.22 | 24.32 | 24.14 | 24.24 | 89,116 | +0.11(+0.46%) |
Apr 24, 2018 | 24.10 | 24.25 | 24.05 | 24.13 | 68,932 | +0.22(+0.92%) |
Apr 23, 2018 | 23.84 | 23.99 | 23.83 | 23.91 | 99,890 | +0.09(+0.40%) |
Apr 20, 2018 | 23.91 | 23.95 | 23.78 | 23.82 | 96,152 | -0.13(-0.54%) |
Apr 19, 2018 | 23.95 | 23.98 | 23.85 | 23.95 | 59,330 | +0.11(+0.46%) |
Apr 18, 2018 | 23.84 | 23.89 | 23.77 | 23.84 | 69,883 | +0.48(+2.08%) |
Apr 17, 2018 | 23.26 | 23.35 | 23.23 | 23.35 | 3,201,303 | -0.07(-0.30%) |
Apr 16, 2018 | 23.46 | 23.51 | 23.35 | 23.42 | 219,746 | +0.21(+0.90%) |
Apr 13, 2018 | 23.25 | 23.27 | 23.11 | 23.21 | 478,563 | -1.04(-4.27%) |
Apr 12, 2018 | 24.34 | 24.37 | 24.16 | 24.25 | 51,246 | -0.12(-0.51%) |
Apr 11, 2018 | 24.28 | 24.52 | 24.28 | 24.37 | 123,723 | +0.11(+0.45%) |
Apr 10, 2018 | 24.16 | 24.31 | 24.08 | 24.26 | 103,434 | +0.16(+0.66%) |
Apr 09, 2018 | 24.37 | 24.37 | 24.04 | 24.10 | 407,133 | +0.07(+0.29%) |
Apr 06, 2018 | 24.01 | 24.17 | 23.90 | 24.03 | 154,238 | +0.10(+0.42%) |
Apr 05, 2018 | 23.90 | 23.94 | 23.79 | 23.93 | 95,084 | +0.19(+0.80%) |
Apr 04, 2018 | 23.53 | 23.74 | 23.52 | 23.74 | 374,122 | +0.29(+1.26%) |
Apr 03, 2018 | 23.49 | 23.50 | 23.25 | 23.45 | 291,691 | +0.03(+0.13%) |
Apr 02, 2018 | 23.66 | 23.86 | 23.21 | 23.41 | 34,704 | -0.30(-1.29%) |
Mar 29, 2018 | 23.72 | 23.72 | 23.72 | 0 | +0.28(+1.19%) | |
Mar 28, 2018 | 23.29 | 23.57 | 23.29 | 23.44 | 111,667 | +0.38(+1.65%) |
Mar 27, 2018 | 23.23 | 23.31 | 22.95 | 23.06 | 130,781 | +0.01(+0.04%) |
Mar 26, 2018 | 23.12 | 23.15 | 22.96 | 23.05 | 36,972 | +0.15(+0.66%) |
Mar 23, 2018 | 23.09 | 23.16 | 22.88 | 22.90 | 46,006 | +0.10(+0.46%) |
Mar 22, 2018 | 22.73 | 22.96 | 22.70 | 22.80 | 266,861 | -0.11(-0.50%) |
Mar 21, 2018 | 22.83 | 23.00 | 22.78 | 22.91 | 54,068 | +0.05(+0.22%) |
Mar 20, 2018 | 22.81 | 22.90 | 22.79 | 22.86 | 434,200 | +0.07(+0.31%) |
Mar 19, 2018 | 22.73 | 22.87 | 22.72 | 22.79 | 84,706 | +0.00(+0.00%) |
Mar 16, 2018 | 22.62 | 22.79 | 22.62 | 22.79 | 62,479 | +0.23(+1.02%) |
Mar 15, 2018 | 22.55 | 22.60 | 22.51 | 22.56 | 25,661 | +0.10(+0.45%) |
Mar 14, 2018 | 22.58 | 22.35 | 22.46 | 108,118 | -0.13(-0.58%) | |
Mar 13, 2018 | 22.57 | 22.70 | 22.55 | 22.59 | 57,882 | +0.09(+0.40%) |
Mar 12, 2018 | 22.35 | 22.50 | 22.34 | 22.50 | 46,176 | +0.10(+0.45%) |
Mar 09, 2018 | 22.48 | 22.51 | 22.36 | 22.40 | 497,263 | +0.05(+0.22%) |
Mar 08, 2018 | 22.55 | 22.62 | 22.29 | 22.35 | 76,682 | -0.55(-2.40%) |
Mar 07, 2018 | 23.04 | 22.75 | 22.90 | 154,230 | -0.02(-0.09%) | |
Mar 06, 2018 | 22.97 | 23.01 | 22.88 | 22.92 | 63,434 | -0.17(-0.74%) |
Mar 05, 2018 | 22.88 | 23.09 | 22.84 | 23.09 | 234,520 | +0.36(+1.58%) |
Mar 02, 2018 | 22.59 | 22.77 | 22.48 | 22.73 | 154,854 | +0.24(+1.07%) |
Mar 01, 2018 | 22.39 | 22.65 | 22.30 | 22.49 | 100,988 | +0.08(+0.36%) |
Feb 28, 2018 | 22.61 | 22.72 | 22.41 | 22.41 | 56,979 | +0.55(+2.52%) |
Feb 27, 2018 | 22.04 | 22.06 | 21.85 | 21.86 | 38,121 | -0.08(-0.36%) |
Feb 26, 2018 | 21.84 | 21.98 | 21.75 | 21.94 | 47,654 | +0.27(+1.22%) |
Feb 23, 2018 | 21.69 | 21.70 | 21.59 | 21.68 | 32,078 | +0.03(+0.12%) |
Feb 22, 2018 | 21.66 | 21.80 | 21.57 | 21.65 | 34,339 | +0.08(+0.39%) |
Feb 21, 2018 | 21.71 | 21.82 | 21.55 | 21.57 | 77,479 | -0.15(-0.71%) |
Feb 20, 2018 | 21.81 | 21.85 | 21.50 | 21.72 | 40,787 | -0.39(-1.76%) |
Feb 16, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.05(+0.23%) | |
Feb 15, 2018 | 22.00 | 22.14 | 21.95 | 22.06 | 36,855 | +0.06(+0.27%) |
Feb 14, 2018 | 21.62 | 22.00 | 21.60 | 22.00 | 60,406 | +0.19(+0.87%) |
Feb 13, 2018 | 21.81 | 21.91 | 21.79 | 21.81 | 99,457 | -0.05(-0.21%) |
Feb 12, 2018 | 21.75 | 21.93 | 21.71 | 21.86 | 48,583 | +0.28(+1.27%) |
Feb 09, 2018 | 21.59 | 21.70 | 21.10 | 21.58 | 191,405 | +0.01(+0.05%) |
Feb 08, 2018 | 22.02 | 22.03 | 21.57 | 21.57 | 37,403 | -0.03(-0.14%) |
Feb 07, 2018 | 21.61 | 21.81 | 21.61 | 21.60 | 40,122 | +0.00(+0.00%) |
Feb 06, 2018 | 21.06 | 21.76 | 21.02 | 21.60 | 96,662 | -0.01(-0.05%) |
Feb 05, 2018 | 21.88 | 21.90 | 21.27 | 21.61 | 76,597 | -0.48(-2.20%) |
Feb 02, 2018 | 22.34 | 22.34 | 22.04 | 22.09 | 58,073 | -0.41(-1.82%) |
Feb 01, 2018 | 22.34 | 22.56 | 22.30 | 22.50 | 167,830 | +0.20(+0.92%) |
Jan 31, 2018 | 22.31 | 22.43 | 22.22 | 22.30 | 178,329 | +0.27(+1.23%) |
Jan 30, 2018 | 22.24 | 22.43 | 21.96 | 22.03 | 62,031 | -0.40(-1.78%) |
Jan 29, 2018 | 22.42 | 22.45 | 22.25 | 22.43 | 202,052 | -0.47(-2.05%) |
Jan 26, 2018 | 22.83 | 22.96 | 22.83 | 22.90 | 46,064 | +0.20(+0.88%) |
Jan 25, 2018 | 22.84 | 22.92 | 22.58 | 22.70 | 668,708 | +0.27(+1.20%) |
Jan 24, 2018 | 22.62 | 22.64 | 22.36 | 22.43 | 129,907 | -0.49(-2.14%) |
Jan 23, 2018 | 22.99 | 22.99 | 22.86 | 22.92 | 80,105 | -0.23(-0.99%) |
Jan 22, 2018 | 22.93 | 23.20 | 22.93 | 23.15 | 285,780 | +0.15(+0.65%) |
Jan 19, 2018 | 22.91 | 23.02 | 22.88 | 23.00 | 63,963 | +0.27(+1.19%) |
Jan 18, 2018 | 22.70 | 22.81 | 22.70 | 22.73 | 91,679 | -0.04(-0.18%) |
Jan 17, 2018 | 22.65 | 22.86 | 22.62 | 22.77 | 60,948 | +0.29(+1.29%) |
Jan 16, 2018 | 22.50 | 22.56 | 22.46 | 22.48 | 100,262 | +0.11(+0.49%) |
Jan 12, 2018 | 22.37 | 22.37 | 22.37 | 0 | +0.53(+2.43%) | |
Jan 11, 2018 | 21.69 | 21.87 | 21.69 | 21.84 | 754,481 | +0.18(+0.81%) |
Jan 10, 2018 | 21.67 | 21.72 | 21.61 | 21.66 | 36,354 | -0.07(-0.30%) |
Jan 09, 2018 | 21.92 | 21.92 | 21.70 | 21.73 | 82,672 | -0.36(-1.65%) |
Jan 08, 2018 | 22.14 | 22.15 | 22.05 | 22.09 | 49,376 | -0.17(-0.74%) |
Jan 05, 2018 | 22.28 | 22.30 | 22.17 | 22.26 | 30,029 | +0.08(+0.36%) |
Jan 04, 2018 | 22.28 | 22.31 | 22.18 | 22.18 | 61,572 | +0.16(+0.73%) |
Jan 03, 2018 | 21.99 | 22.08 | 21.98 | 22.02 | 76,527 | -0.12(-0.56%) |
Jan 02, 2018 | 22.07 | 22.16 | 22.03 | 22.14 | 52,931 | +0.13(+0.61%) |
Dec 29, 2017 | 22.01 | 22.01 | 22.01 | 0 | +0.07(+0.32%) | |
Dec 28, 2017 | 21.98 | 22.04 | 21.90 | 21.94 | 56,086 | +0.16(+0.71%) |
Dec 27, 2017 | 21.82 | 21.84 | 21.75 | 21.79 | 43,023 | +0.16(+0.76%) |
Dec 26, 2017 | 21.44 | 21.62 | 21.44 | 21.62 | 64,322 | +0.06(+0.28%) |
Dec 22, 2017 | 21.56 | 21.58 | 21.49 | 21.56 | 42,011 | +0.06(+0.29%) |
Dec 21, 2017 | 21.66 | 21.68 | 21.45 | 21.50 | 51,739 | -0.25(-1.16%) |
Dec 20, 2017 | 21.79 | 21.84 | 21.70 | 21.75 | 63,209 | -0.07(-0.32%) |
Dec 19, 2017 | 21.81 | 21.87 | 21.75 | 21.82 | 26,461 | -0.02(-0.09%) |
Dec 18, 2017 | 21.83 | 21.94 | 21.80 | 21.84 | 63,112 | +0.43(+2.01%) |
Dec 15, 2017 | 21.49 | 21.50 | 21.37 | 21.41 | 78,031 | -0.28(-1.29%) |
Dec 14, 2017 | 21.89 | 21.91 | 21.69 | 21.69 | 94,885 | -0.14(-0.64%) |
Dec 13, 2017 | 21.93 | 21.94 | 21.73 | 21.83 | 66,918 | -0.17(-0.77%) |
Dec 12, 2017 | 21.97 | 22.09 | 21.93 | 22.00 | 968,791 | -0.05(-0.23%) |
Dec 11, 2017 | 21.97 | 22.05 | 21.93 | 22.05 | 61,869 | +0.22(+1.01%) |
Dec 08, 2017 | 21.80 | 21.84 | 21.77 | 21.83 | 127,733 | -0.03(-0.14%) |
Dec 07, 2017 | 21.72 | 21.98 | 21.67 | 21.86 | 52,479 | +0.09(+0.41%) |
Dec 06, 2017 | 21.95 | 21.95 | 21.72 | 21.77 | 44,884 | -0.05(-0.23%) |
Dec 05, 2017 | 21.96 | 21.98 | 21.80 | 21.82 | 65,049 | +0.17(+0.79%) |
Dec 04, 2017 | 21.62 | 21.73 | 21.61 | 21.65 | 46,657 | +0.28(+1.31%) |
Dec 01, 2017 | 21.45 | 21.50 | 21.25 | 21.37 | 90,699 | -0.06(-0.28%) |
Nov 30, 2017 | 21.44 | 21.56 | 21.37 | 21.43 | 131,416 | +0.78(+3.78%) |
Nov 29, 2017 | 20.58 | 20.68 | 20.58 | 20.65 | 65,096 | +0.25(+1.23%) |
Nov 28, 2017 | 20.40 | 20.45 | 20.32 | 20.40 | 63,034 | +0.18(+0.89%) |
Nov 27, 2017 | 20.34 | 20.36 | 20.19 | 20.22 | 74,496 | -0.02(-0.10%) |
Nov 24, 2017 | 20.24 | 20.28 | 20.19 | 20.24 | 25,192 | +0.10(+0.50%) |
Nov 22, 2017 | 20.16 | 20.16 | 20.03 | 20.14 | 74,601 | +0.36(+1.82%) |
Nov 21, 2017 | 19.79 | 19.83 | 19.76 | 19.78 | 80,785 | -0.25(-1.25%) |
Nov 20, 2017 | 20.05 | 20.14 | 20.01 | 20.03 | 165,606 | +0.03(+0.15%) |
Nov 17, 2017 | 19.98 | 20.00 | 19.93 | 20.00 | 32,926 | +0.05(+0.25%) |
Nov 16, 2017 | 19.91 | 19.99 | 19.91 | 19.95 | 49,220 | +0.18(+0.94%) |
Nov 15, 2017 | 19.81 | 19.89 | 19.75 | 19.77 | 49,519 | -0.25(-1.25%) |
Nov 14, 2017 | 19.93 | 20.07 | 19.92 | 20.02 | 195,676 | +0.32(+1.65%) |
Nov 13, 2017 | 19.67 | 19.69 | 19.62 | 19.69 | 32,520 | -0.18(-0.91%) |
Nov 10, 2017 | 19.79 | 19.87 | 19.79 | 19.87 | 43,366 | -0.07(-0.35%) |
Nov 09, 2017 | 19.88 | 20.10 | 19.86 | 19.94 | 521,220 | +0.27(+1.37%) |
Nov 08, 2017 | 19.79 | 19.79 | 19.59 | 19.67 | 217,791 | +0.96(+5.13%) |
Nov 07, 2017 | 18.84 | 18.84 | 18.66 | 18.71 | 94,571 | -0.24(-1.27%) |
Nov 06, 2017 | 18.85 | 19.00 | 18.83 | 18.95 | 55,798 | +0.15(+0.80%) |
Nov 03, 2017 | 18.88 | 18.90 | 18.80 | 18.80 | 48,122 | +0.02(+0.11%) |
Nov 02, 2017 | 18.76 | 18.82 | 18.69 | 18.78 | 136,084 | +0.24(+1.29%) |
Nov 01, 2017 | 18.65 | 18.65 | 18.54 | 18.54 | 177,670 | -0.27(-1.43%) |
Oct 31, 2017 | 18.75 | 18.84 | 18.68 | 18.81 | 68,783 | +0.15(+0.80%) |
Oct 30, 2017 | 18.56 | 18.66 | 18.55 | 18.66 | 43,691 | -0.08(-0.43%) |
Oct 27, 2017 | 18.82 | 18.87 | 18.66 | 18.74 | 47,541 | +0.06(+0.35%) |
Oct 26, 2017 | 18.80 | 18.81 | 18.67 | 18.68 | 49,078 | -0.11(-0.61%) |
Oct 25, 2017 | 18.94 | 18.98 | 18.72 | 18.79 | 34,001 | -0.02(-0.08%) |
Oct 24, 2017 | 18.75 | 18.89 | 18.75 | 18.80 | 70,787 | -0.37(-1.90%) |
Oct 23, 2017 | 19.17 | 19.21 | 19.13 | 19.17 | 46,635 | -0.03(-0.18%) |
Oct 20, 2017 | 19.22 | 19.27 | 19.20 | 19.20 | 92,308 | -0.02(-0.08%) |
Oct 19, 2017 | 19.14 | 19.26 | 19.14 | 19.22 | 86,496 | +0.22(+1.16%) |
Oct 18, 2017 | 19.04 | 19.07 | 18.95 | 19.00 | 263,195 | +0.12(+0.64%) |
Oct 17, 2017 | 18.82 | 18.90 | 18.80 | 18.88 | 206,821 | +0.07(+0.37%) |
Oct 16, 2017 | 18.70 | 18.87 | 18.68 | 18.81 | 572,228 | +0.22(+1.18%) |
Oct 13, 2017 | 18.78 | 18.79 | 18.57 | 18.59 | 29,580 | -0.02(-0.08%) |
Oct 12, 2017 | 18.61 | 18.68 | 18.57 | 18.61 | 51,284 | -0.29(-1.55%) |
Oct 11, 2017 | 18.79 | 19.00 | 18.79 | 18.90 | 53,618 | +0.29(+1.54%) |
Oct 10, 2017 | 18.48 | 18.65 | 18.48 | 18.61 | 54,925 | +0.50(+2.73%) |
Oct 09, 2017 | 18.41 | 18.42 | 18.10 | 18.11 | 28,713 | -0.41(-2.19%) |
Oct 06, 2017 | 18.44 | 18.57 | 18.43 | 18.52 | 37,747 | -0.14(-0.78%) |
Oct 05, 2017 | 18.64 | 18.71 | 18.60 | 18.66 | 53,548 | -0.19(-0.98%) |
Oct 04, 2017 | 18.84 | 18.85 | 18.80 | 18.85 | 31,505 | +0.13(+0.69%) |
Oct 03, 2017 | 18.69 | 18.75 | 18.63 | 18.72 | 54,916 | +0.20(+1.08%) |