Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.98 | 15.03 | 14.91 | 14.93 | 10,041,042 | -0.38(-2.47%) |
Sep 27, 2018 | 15.41 | 15.49 | 15.28 | 15.30 | 9,594,909 | +0.03(+0.23%) |
Sep 26, 2018 | 15.26 | 15.40 | 15.23 | 15.27 | 15,700,907 | -0.23(-1.51%) |
Sep 25, 2018 | 15.48 | 15.56 | 15.46 | 15.50 | 16,908,522 | -0.08(-0.49%) |
Sep 24, 2018 | 15.70 | 15.73 | 15.55 | 15.58 | 7,081,326 | -0.11(-0.70%) |
Sep 21, 2018 | 15.48 | 15.72 | 15.47 | 15.69 | 9,809,892 | +0.13(+0.84%) |
Sep 20, 2018 | 15.55 | 15.59 | 15.46 | 15.56 | 8,675,500 | +0.05(+0.35%) |
Sep 19, 2018 | 15.38 | 15.55 | 15.37 | 15.50 | 6,921,109 | -0.01(-0.04%) |
Sep 18, 2018 | 15.42 | 15.55 | 15.39 | 15.51 | 7,057,249 | +0.13(+0.85%) |
Sep 17, 2018 | 15.30 | 15.46 | 15.28 | 15.38 | 6,956,010 | +0.09(+0.58%) |
Sep 14, 2018 | 15.25 | 15.31 | 15.13 | 15.29 | 8,320,505 | -0.03(-0.18%) |
Sep 13, 2018 | 15.33 | 15.36 | 15.26 | 15.32 | 8,799,755 | +0.23(+1.50%) |
Sep 12, 2018 | 14.87 | 15.13 | 14.87 | 15.09 | 8,505,451 | +0.10(+0.64%) |
Sep 11, 2018 | 14.84 | 15.01 | 14.79 | 15.00 | 7,787,302 | +0.10(+0.69%) |
Sep 10, 2018 | 15.05 | 15.05 | 14.86 | 14.89 | 7,636,604 | +0.14(+0.93%) |
Sep 07, 2018 | 14.85 | 14.89 | 14.73 | 14.75 | 8,006,200 | -0.03(-0.19%) |
Sep 06, 2018 | 14.88 | 14.91 | 14.67 | 14.78 | 11,721,960 | +0.13(+0.89%) |
Sep 05, 2018 | 14.69 | 14.79 | 14.58 | 14.65 | 21,725,788 | +0.03(+0.24%) |
Sep 04, 2018 | 14.64 | 14.69 | 14.53 | 14.62 | 14,705,998 | -0.25(-1.67%) |
Aug 31, 2018 | 14.86 | 14.86 | 14.86 | 0 | -0.19(-1.23%) | |
Aug 30, 2018 | 15.33 | 15.37 | 15.03 | 15.05 | 12,663,145 | -0.76(-4.79%) |
Aug 29, 2018 | 15.55 | 15.83 | 15.52 | 15.81 | 8,787,314 | +0.07(+0.44%) |
Aug 28, 2018 | 15.75 | 15.83 | 15.72 | 15.74 | 5,610,668 | -0.15(-0.95%) |
Aug 27, 2018 | 15.79 | 15.90 | 15.77 | 15.89 | 5,021,643 | +0.19(+1.18%) |
Aug 24, 2018 | 15.77 | 15.79 | 15.69 | 15.70 | 5,347,982 | -0.01(-0.04%) |
Aug 23, 2018 | 15.85 | 15.86 | 15.68 | 15.71 | 5,058,561 | -0.21(-1.30%) |
Aug 22, 2018 | 15.97 | 15.97 | 15.83 | 15.92 | 5,598,880 | -0.02(-0.13%) |
Aug 21, 2018 | 15.85 | 15.99 | 15.79 | 15.94 | 5,593,379 | +0.15(+0.96%) |
Aug 20, 2018 | 15.68 | 15.84 | 15.66 | 15.79 | 6,398,649 | +0.12(+0.75%) |
Aug 17, 2018 | 15.58 | 15.71 | 15.54 | 15.67 | 5,333,590 | -0.05(-0.31%) |
Aug 16, 2018 | 15.61 | 15.81 | 15.59 | 15.72 | 8,677,384 | +0.08(+0.53%) |
Aug 15, 2018 | 15.59 | 15.66 | 15.46 | 15.64 | 10,658,833 | -0.30(-1.90%) |
Aug 14, 2018 | 16.01 | 16.03 | 15.89 | 15.94 | 7,638,040 | -0.21(-1.28%) |
Aug 13, 2018 | 16.15 | 16.23 | 16.08 | 16.14 | 6,162,098 | -0.16(-0.97%) |
Aug 10, 2018 | 16.23 | 16.32 | 16.16 | 16.30 | 7,749,028 | -0.36(-2.19%) |
Aug 09, 2018 | 16.65 | 16.69 | 16.60 | 16.67 | 4,515,831 | -0.10(-0.57%) |
Aug 08, 2018 | 16.81 | 16.83 | 16.72 | 16.76 | 2,645,224 | -0.02(-0.12%) |
Aug 07, 2018 | 16.87 | 16.89 | 16.76 | 16.78 | 3,623,654 | +0.04(+0.25%) |
Aug 06, 2018 | 16.74 | 16.84 | 16.69 | 16.74 | 4,387,134 | -0.01(-0.04%) |
Aug 03, 2018 | 16.62 | 16.82 | 16.59 | 16.75 | 6,438,164 | +0.24(+1.46%) |
Aug 02, 2018 | 16.53 | 16.54 | 16.41 | 16.51 | 6,536,666 | -0.30(-1.76%) |
Aug 01, 2018 | 16.89 | 16.89 | 16.74 | 16.80 | 4,230,853 | -0.08(-0.49%) |
Jul 31, 2018 | 16.97 | 17.03 | 16.86 | 16.89 | 6,096,979 | -0.23(-1.37%) |
Jul 30, 2018 | 16.50 | 17.18 | 16.41 | 17.12 | 18,861,194 | +0.74(+4.54%) |
Jul 27, 2018 | 16.42 | 16.49 | 16.34 | 16.38 | 5,674,063 | +0.23(+1.45%) |
Jul 26, 2018 | 16.20 | 16.23 | 16.08 | 16.14 | 7,275,319 | -0.02(-0.13%) |
Jul 25, 2018 | 16.10 | 16.22 | 15.99 | 16.16 | 11,502,243 | -0.12(-0.76%) |
Jul 24, 2018 | 16.23 | 16.30 | 16.12 | 16.29 | 5,975,896 | +0.12(+0.77%) |
Jul 23, 2018 | 16.23 | 16.27 | 16.14 | 16.16 | 4,103,151 | +0.03(+0.21%) |
Jul 20, 2018 | 15.98 | 16.20 | 15.98 | 16.13 | 10,532,939 | +0.12(+0.73%) |
Jul 19, 2018 | 16.05 | 16.16 | 16.01 | 16.01 | 9,691,923 | -0.28(-1.69%) |
Jul 18, 2018 | 16.35 | 16.37 | 16.23 | 16.29 | 8,225,583 | -0.14(-0.84%) |
Jul 17, 2018 | 16.43 | 16.51 | 16.39 | 16.43 | 5,435,422 | -0.23(-1.40%) |
Jul 16, 2018 | 16.56 | 16.69 | 16.54 | 16.66 | 4,540,666 | +0.04(+0.25%) |
Jul 13, 2018 | 16.55 | 16.62 | 6,763,098 | -0.14(-0.82%) | ||
Jul 12, 2018 | 16.75 | 16.77 | 16.69 | 16.76 | 4,524,765 | +0.05(+0.29%) |
Jul 11, 2018 | 16.95 | 17.02 | 16.68 | 16.71 | 7,575,691 | -0.64(-3.69%) |
Jul 10, 2018 | 17.29 | 17.36 | 17.27 | 17.35 | 3,481,268 | +0.01(+0.08%) |
Jul 09, 2018 | 17.37 | 17.42 | 17.26 | 17.33 | 4,696,076 | -0.08(-0.47%) |
Jul 06, 2018 | 17.43 | 17.52 | 17.40 | 17.42 | 5,581,029 | +0.23(+1.36%) |
Jul 05, 2018 | 17.20 | 17.23 | 17.12 | 17.18 | 5,084,116 | +0.29(+1.71%) |
Jul 03, 2018 | 16.89 | 16.89 | 16.89 | 0 | +0.22(+1.32%) | |
Jul 02, 2018 | 16.61 | 16.71 | 16.57 | 16.67 | 4,112,973 | -0.05(-0.29%) |
Jun 29, 2018 | 16.65 | 16.82 | 16.63 | 16.72 | 4,508,744 | +0.05(+0.29%) |
Jun 28, 2018 | 16.59 | 16.72 | 16.55 | 16.67 | 3,640,562 | +0.14(+0.83%) |
Jun 27, 2018 | 16.60 | 16.74 | 16.54 | 16.54 | 6,222,173 | -0.19(-1.11%) |
Jun 26, 2018 | 16.73 | 16.77 | 16.59 | 16.72 | 5,267,651 | -0.16(-0.94%) |
Jun 25, 2018 | 16.90 | 16.96 | 16.83 | 16.88 | 5,068,812 | -0.23(-1.33%) |
Jun 22, 2018 | 17.07 | 17.16 | 17.05 | 17.11 | 4,462,645 | +0.28(+1.63%) |
Jun 21, 2018 | 16.86 | 16.90 | 16.79 | 16.83 | 3,620,473 | -0.08(-0.49%) |
Jun 20, 2018 | 17.07 | 17.08 | 16.87 | 16.91 | 5,162,409 | +0.05(+0.33%) |
Jun 19, 2018 | 16.69 | 16.91 | 16.69 | 16.86 | 5,876,162 | +0.01(+0.08%) |
Jun 18, 2018 | 16.87 | 16.94 | 16.82 | 16.85 | 6,309,780 | -0.17(-1.01%) |
Jun 15, 2018 | 17.05 | 16.88 | 17.02 | 6,978,916 | -0.17(-0.96%) | |
Jun 14, 2018 | 17.24 | 17.32 | 17.14 | 17.18 | 5,961,456 | +0.20(+1.17%) |
Jun 13, 2018 | 17.19 | 17.20 | 16.98 | 16.98 | 11,140,364 | -0.39(-2.26%) |
Jun 12, 2018 | 17.44 | 17.44 | 17.34 | 17.38 | 6,127,973 | -0.06(-0.35%) |
Jun 11, 2018 | 17.49 | 17.52 | 17.41 | 17.44 | 4,394,259 | +0.10(+0.56%) |
Jun 08, 2018 | 17.39 | 17.42 | 17.30 | 17.34 | 5,026,244 | +0.02(+0.12%) |
Jun 07, 2018 | 17.59 | 17.59 | 17.29 | 17.32 | 11,238,067 | -0.10(-0.57%) |
Jun 06, 2018 | 17.39 | 17.44 | 17.35 | 17.42 | 9,679,458 | +0.18(+1.07%) |
Jun 05, 2018 | 17.37 | 17.38 | 17.20 | 17.24 | 4,515,377 | -0.11(-0.64%) |
Jun 04, 2018 | 17.45 | 17.53 | 17.34 | 17.35 | 6,147,624 | +0.11(+0.61%) |
Jun 01, 2018 | 17.16 | 17.29 | 17.14 | 17.24 | 4,928,401 | +0.21(+1.23%) |
May 31, 2018 | 17.06 | 17.08 | 16.86 | 17.03 | 6,478,528 | -0.16(-0.92%) |
May 30, 2018 | 17.22 | 17.24 | 17.09 | 17.19 | 5,228,540 | +0.17(+1.00%) |
May 29, 2018 | 16.95 | 17.07 | 16.91 | 17.02 | 5,748,667 | -0.16(-0.96%) |
May 25, 2018 | 17.18 | 17.18 | 17.18 | 0 | -0.09(-0.53%) | |
May 24, 2018 | 17.37 | 17.38 | 17.24 | 17.28 | 8,573,455 | -0.19(-1.09%) |
May 23, 2018 | 17.63 | 17.67 | 17.40 | 17.47 | 8,543,900 | -0.23(-1.30%) |
May 22, 2018 | 17.72 | 17.80 | 17.66 | 17.70 | 8,306,725 | +0.26(+1.51%) |
May 21, 2018 | 17.49 | 17.53 | 17.37 | 17.43 | 4,457,351 | +0.09(+0.49%) |
May 18, 2018 | 17.27 | 17.39 | 17.22 | 17.35 | 9,087,213 | -0.13(-0.75%) |
May 17, 2018 | 17.51 | 17.59 | 17.43 | 17.48 | 7,149,379 | +0.01(+0.04%) |
May 16, 2018 | 17.68 | 17.72 | 17.43 | 17.47 | 10,724,477 | -0.29(-1.63%) |
May 15, 2018 | 17.85 | 17.87 | 17.69 | 17.76 | 11,749,552 | -0.87(-4.69%) |
May 14, 2018 | 18.79 | 18.81 | 18.58 | 18.64 | 5,920,745 | -0.26(-1.39%) |
May 11, 2018 | 19.06 | 19.09 | 18.89 | 18.90 | 3,993,854 | -0.01(-0.03%) |
May 10, 2018 | 18.83 | 18.92 | 18.74 | 18.90 | 4,216,742 | -0.01(-0.07%) |
May 09, 2018 | 18.97 | 18.99 | 18.81 | 18.92 | 4,840,036 | +0.16(+0.84%) |
May 08, 2018 | 18.77 | 18.77 | 18.64 | 18.76 | 5,750,422 | -0.18(-0.97%) |
May 07, 2018 | 19.00 | 19.09 | 18.88 | 18.94 | 3,418,690 | -0.01(-0.03%) |
May 04, 2018 | 18.85 | 18.99 | 18.83 | 18.95 | 4,840,318 | -0.09(-0.48%) |
May 03, 2018 | 18.97 | 19.08 | 18.81 | 19.04 | 4,937,325 | -0.09(-0.45%) |
May 02, 2018 | 19.27 | 19.34 | 19.09 | 19.13 | 4,017,155 | -0.01(-0.03%) |
May 01, 2018 | 19.23 | 19.23 | 19.03 | 19.13 | 2,958,905 | -0.18(-0.95%) |
Apr 30, 2018 | 19.38 | 19.44 | 19.31 | 19.32 | 4,074,679 | -0.07(-0.34%) |
Apr 27, 2018 | 19.21 | 19.42 | 19.17 | 19.38 | 5,682,509 | -0.28(-1.40%) |
Apr 26, 2018 | 19.61 | 19.70 | 19.53 | 19.66 | 3,597,325 | +0.23(+1.18%) |
Apr 25, 2018 | 19.37 | 19.45 | 19.27 | 19.43 | 3,665,620 | -0.17(-0.87%) |
Apr 24, 2018 | 19.64 | 19.72 | 19.51 | 19.60 | 4,754,810 | -0.15(-0.76%) |
Apr 23, 2018 | 19.61 | 19.84 | 19.59 | 19.75 | 4,386,719 | +0.22(+1.11%) |
Apr 20, 2018 | 19.57 | 19.66 | 19.46 | 19.54 | 9,030,381 | +0.18(+0.95%) |
Apr 19, 2018 | 19.52 | 19.56 | 19.31 | 19.35 | 4,279,256 | -0.18(-0.94%) |
Apr 18, 2018 | 19.59 | 19.64 | 19.50 | 19.54 | 7,152,349 | -0.06(-0.30%) |
Apr 17, 2018 | 19.67 | 19.69 | 19.58 | 19.59 | 4,196,708 | -0.11(-0.57%) |
Apr 16, 2018 | 19.59 | 19.73 | 19.54 | 19.71 | 4,016,159 | +0.15(+0.77%) |
Apr 13, 2018 | 19.59 | 19.61 | 19.49 | 19.56 | 3,374,359 | +0.02(+0.10%) |
Apr 12, 2018 | 19.48 | 19.59 | 19.46 | 19.54 | 3,141,564 | +0.22(+1.12%) |
Apr 11, 2018 | 19.44 | 19.51 | 19.31 | 19.32 | 4,341,931 | +0.00(+0.00%) |
Apr 10, 2018 | 19.29 | 19.42 | 19.24 | 19.32 | 4,364,450 | +0.30(+1.59%) |
Apr 09, 2018 | 19.18 | 19.21 | 19.00 | 19.02 | 3,506,664 | +0.09(+0.45%) |
Apr 06, 2018 | 18.93 | 5,433,388 | +0.03(+0.14%) | |||
Apr 05, 2018 | 18.81 | 18.98 | 18.76 | 18.90 | 4,978,491 | +0.31(+1.66%) |
Apr 04, 2018 | 18.33 | 18.62 | 18.31 | 18.60 | 4,788,995 | +0.41(+2.28%) |
Apr 03, 2018 | 18.12 | 18.23 | 18.00 | 18.18 | 3,504,338 | +0.17(+0.95%) |
Apr 02, 2018 | 18.25 | 18.27 | 17.90 | 18.01 | 4,068,699 | -0.26(-1.44%) |
Mar 29, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.10(+0.54%) | |
Mar 28, 2018 | 18.07 | 18.34 | 18.03 | 18.18 | 5,303,290 | +0.05(+0.29%) |
Mar 27, 2018 | 18.34 | 18.38 | 18.04 | 18.12 | 5,469,120 | -0.17(-0.93%) |
Mar 26, 2018 | 18.33 | 18.36 | 18.04 | 18.29 | 4,507,731 | +0.29(+1.61%) |
Mar 23, 2018 | 18.36 | 18.40 | 18.00 | 18.00 | 5,854,833 | +0.03(+0.18%) |
Mar 22, 2018 | 18.10 | 18.17 | 17.96 | 17.97 | 7,501,060 | -0.53(-2.88%) |
Mar 21, 2018 | 18.47 | 18.63 | 18.38 | 18.50 | 5,678,750 | +0.16(+0.86%) |
Mar 20, 2018 | 18.46 | 18.50 | 18.30 | 18.35 | 3,871,880 | -0.23(-1.24%) |
Mar 19, 2018 | 18.76 | 18.77 | 18.49 | 18.58 | 3,788,006 | -0.14(-0.77%) |
Mar 16, 2018 | 18.71 | 18.83 | 18.67 | 18.72 | 4,722,606 | +0.04(+0.21%) |
Mar 15, 2018 | 18.71 | 18.84 | 18.62 | 18.68 | 4,410,723 | -0.20(-1.04%) |
Mar 14, 2018 | 18.95 | 18.96 | 18.75 | 18.88 | 3,658,476 | +0.07(+0.35%) |
Mar 13, 2018 | 18.87 | 18.94 | 18.77 | 18.81 | 6,042,051 | -0.26(-1.38%) |
Mar 12, 2018 | 19.06 | 19.12 | 19.00 | 19.08 | 2,654,973 | +0.00(+0.00%) |
Mar 09, 2018 | 18.94 | 19.09 | 18.86 | 19.08 | 2,402,200 | +0.05(+0.28%) |
Mar 08, 2018 | 19.01 | 19.10 | 18.96 | 19.02 | 4,161,258 | +0.22(+1.15%) |
Mar 07, 2018 | 18.69 | 18.81 | 4,399,899 | +0.05(+0.25%) | ||
Mar 06, 2018 | 18.82 | 18.84 | 18.72 | 18.76 | 2,810,611 | +0.13(+0.71%) |
Mar 05, 2018 | 18.40 | 18.69 | 18.39 | 18.63 | 3,800,976 | +0.20(+1.10%) |
Mar 02, 2018 | 18.31 | 18.44 | 18.18 | 18.43 | 4,436,405 | +0.09(+0.50%) |
Mar 01, 2018 | 18.57 | 18.61 | 18.23 | 18.33 | 6,513,029 | -0.26(-1.41%) |
Feb 28, 2018 | 18.76 | 18.82 | 18.60 | 18.60 | 3,343,308 | -0.18(-0.94%) |
Feb 27, 2018 | 18.90 | 18.98 | 18.77 | 18.77 | 3,501,835 | -0.36(-1.89%) |
Feb 26, 2018 | 19.10 | 19.17 | 18.99 | 19.13 | 2,935,537 | +0.11(+0.59%) |
Feb 23, 2018 | 18.93 | 19.05 | 18.84 | 19.02 | 4,215,897 | +0.39(+2.12%) |
Feb 22, 2018 | 18.63 | 3,481,190 | +0.07(+0.39%) | |||
Feb 21, 2018 | 18.90 | 18.93 | 18.55 | 18.56 | 5,995,228 | -0.26(-1.40%) |
Feb 20, 2018 | 19.01 | 19.03 | 18.77 | 18.82 | 5,221,486 | -0.22(-1.14%) |
Feb 16, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.15(+0.80%) | |
Feb 15, 2018 | 18.81 | 18.92 | 18.71 | 18.89 | 4,371,819 | +0.18(+0.98%) |
Feb 14, 2018 | 18.47 | 18.75 | 18.42 | 18.70 | 5,706,735 | +0.10(+0.53%) |
Feb 13, 2018 | 18.59 | 18.62 | 18.50 | 18.60 | 5,978,721 | -0.09(-0.46%) |
Feb 12, 2018 | 18.78 | 18.83 | 18.57 | 18.69 | 6,957,721 | -0.06(-0.32%) |
Feb 09, 2018 | 18.70 | 18.85 | 18.31 | 18.75 | 13,062,798 | +0.09(+0.49%) |
Feb 08, 2018 | 19.40 | 18.65 | 18.66 | 12,020,609 | -0.65(-3.37%) | |
Feb 07, 2018 | 19.30 | 19.51 | 19.21 | 19.31 | 9,958,891 | -0.15(-0.78%) |
Feb 06, 2018 | 18.92 | 19.50 | 18.85 | 19.46 | 15,682,837 | +0.17(+0.89%) |
Feb 05, 2018 | 19.68 | 19.73 | 19.08 | 19.29 | 14,321,958 | -1.11(-5.44%) |
Feb 02, 2018 | 20.17 | 20.91 | 19.92 | 20.40 | 12,114,047 | +0.16(+0.78%) |
Feb 01, 2018 | 20.28 | 20.30 | 20.02 | 20.24 | 9,546,629 | -0.93(-4.38%) |
Jan 31, 2018 | 21.11 | 21.22 | 21.03 | 21.16 | 3,523,892 | +0.11(+0.50%) |
Jan 30, 2018 | 21.11 | 21.16 | 21.01 | 21.06 | 3,341,979 | -0.02(-0.09%) |
Jan 29, 2018 | 21.11 | 21.16 | 21.04 | 21.08 | 2,687,287 | -0.20(-0.96%) |
Jan 26, 2018 | 21.26 | 21.29 | 21.17 | 21.28 | 2,772,743 | +0.13(+0.62%) |
Jan 25, 2018 | 21.50 | 21.51 | 21.11 | 21.15 | 3,393,553 | -0.11(-0.53%) |
Jan 24, 2018 | 21.37 | 21.41 | 21.20 | 21.26 | 3,528,928 | +0.03(+0.15%) |
Jan 23, 2018 | 21.21 | 21.29 | 21.12 | 21.23 | 3,532,445 | +0.11(+0.50%) |
Jan 22, 2018 | 21.01 | 21.13 | 21.00 | 21.13 | 4,102,790 | +0.38(+1.84%) |
Jan 19, 2018 | 20.80 | 20.88 | 20.69 | 20.74 | 4,467,251 | +0.00(+0.00%) |
Jan 18, 2018 | 20.73 | 20.90 | 20.68 | 20.74 | 10,052,971 | +0.17(+0.83%) |
Jan 17, 2018 | 21.00 | 21.02 | 20.55 | 20.57 | 17,126,670 | -0.66(-3.12%) |
Jan 16, 2018 | 21.13 | 21.27 | 21.13 | 21.24 | 5,138,017 | +0.26(+1.25%) |
Jan 12, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.32(+1.56%) | |
Jan 11, 2018 | 20.34 | 20.67 | 20.30 | 20.65 | 5,031,894 | -0.14(-0.66%) |
Jan 10, 2018 | 20.78 | 20.79 | 5,597,971 | -0.62(-2.91%) | ||
Jan 09, 2018 | 21.37 | 21.43 | 21.30 | 21.41 | 2,998,893 | -0.05(-0.21%) |
Jan 08, 2018 | 21.46 | 21.51 | 21.37 | 21.46 | 3,992,333 | +0.06(+0.28%) |
Jan 05, 2018 | 21.31 | 21.43 | 21.26 | 21.40 | 3,012,115 | +0.18(+0.84%) |
Jan 04, 2018 | 21.11 | 21.24 | 21.09 | 21.22 | 2,709,512 | +0.21(+1.00%) |
Jan 03, 2018 | 21.01 | 21.11 | 20.93 | 21.01 | 3,312,029 | -0.14(-0.65%) |
Jan 02, 2018 | 21.13 | 21.18 | 21.03 | 21.15 | 3,675,301 | +0.20(+0.94%) |
Dec 29, 2017 | 20.95 | 20.95 | 20.95 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 20.93 | 20.98 | 20.90 | 20.97 | 2,506,192 | +0.14(+0.69%) |
Dec 27, 2017 | 20.90 | 20.97 | 20.82 | 20.83 | 2,327,998 | -0.10(-0.47%) |
Dec 26, 2017 | 20.83 | 21.01 | 20.83 | 20.93 | 2,793,646 | +0.00(+0.00%) |
Dec 22, 2017 | 20.87 | 20.99 | 20.87 | 20.93 | 2,997,569 | +0.05(+0.25%) |
Dec 21, 2017 | 20.70 | 20.97 | 20.69 | 20.88 | 5,698,524 | +0.25(+1.21%) |
Dec 20, 2017 | 20.69 | 20.72 | 20.61 | 20.63 | 3,709,440 | -0.03(-0.16%) |
Dec 19, 2017 | 20.67 | 20.76 | 20.61 | 20.66 | 4,088,576 | +0.02(+0.10%) |
Dec 18, 2017 | 20.69 | 20.71 | 20.63 | 20.64 | 2,922,020 | +0.23(+1.13%) |
Dec 15, 2017 | 20.37 | 20.46 | 20.33 | 20.41 | 4,065,021 | -0.13(-0.64%) |
Dec 14, 2017 | 20.65 | 20.65 | 20.51 | 20.54 | 2,838,705 | -0.04(-0.21%) |
Dec 13, 2017 | 20.53 | 20.65 | 20.50 | 20.58 | 3,086,637 | +0.06(+0.27%) |
Dec 12, 2017 | 20.67 | 20.72 | 20.50 | 20.53 | 4,501,431 | +0.00(+0.00%) |
Dec 11, 2017 | 20.47 | 20.55 | 20.43 | 20.53 | 3,276,303 | +0.02(+0.10%) |
Dec 08, 2017 | 20.49 | 20.56 | 20.43 | 20.51 | 3,650,647 | +0.12(+0.58%) |
Dec 07, 2017 | 20.38 | 20.51 | 20.28 | 20.39 | 6,782,292 | +0.37(+1.84%) |
Dec 06, 2017 | 20.13 | 20.17 | 20.02 | 20.02 | 3,590,141 | -0.09(-0.42%) |
Dec 05, 2017 | 20.22 | 20.29 | 20.10 | 20.11 | 3,772,033 | -0.08(-0.39%) |
Dec 04, 2017 | 20.28 | 20.30 | 20.16 | 20.19 | 4,804,768 | +0.00(+0.00%) |
Dec 01, 2017 | 20.21 | 20.26 | 20.14 | 20.19 | 4,675,727 | -0.03(-0.16%) |
Nov 30, 2017 | 20.24 | 20.31 | 20.17 | 20.22 | 5,463,950 | +0.11(+0.52%) |
Nov 29, 2017 | 20.09 | 20.21 | 20.09 | 20.11 | 4,568,698 | +0.04(+0.20%) |
Nov 28, 2017 | 19.92 | 20.09 | 19.90 | 20.07 | 4,116,329 | +0.07(+0.36%) |
Nov 27, 2017 | 20.15 | 19.96 | 20.00 | 3,665,911 | -0.09(-0.46%) | |
Nov 24, 2017 | 20.13 | 20.17 | 20.07 | 20.09 | 2,440,883 | +0.12(+0.62%) |
Nov 22, 2017 | 19.86 | 20.00 | 19.81 | 19.97 | 4,714,663 | +0.09(+0.46%) |
Nov 21, 2017 | 19.92 | 19.96 | 19.86 | 19.88 | 6,015,987 | -0.05(-0.23%) |
Nov 20, 2017 | 19.86 | 19.97 | 19.85 | 19.92 | 5,112,792 | -0.02(-0.10%) |
Nov 17, 2017 | 19.74 | 19.98 | 19.71 | 19.94 | 10,647,782 | +0.21(+1.04%) |
Nov 16, 2017 | 19.67 | 19.79 | 19.66 | 19.74 | 8,144,748 | -0.04(-0.20%) |
Nov 15, 2017 | 19.76 | 19.83 | 19.70 | 19.77 | 16,869,770 | +0.14(+0.72%) |
Nov 14, 2017 | 19.32 | 19.72 | 19.30 | 19.63 | 14,957,445 | +1.05(+5.65%) |
Nov 13, 2017 | 18.50 | 18.60 | 18.49 | 18.58 | 14,302,362 | -0.32(-1.70%) |
Nov 10, 2017 | 18.83 | 18.94 | 18.78 | 18.91 | 13,023,387 | -0.21(-1.08%) |
Nov 09, 2017 | 18.79 | 19.16 | 18.77 | 19.11 | 17,110,300 | +0.55(+2.99%) |
Nov 08, 2017 | 18.51 | 18.60 | 18.45 | 18.56 | 3,832,736 | -0.08(-0.45%) |
Nov 07, 2017 | 18.75 | 18.77 | 18.59 | 18.64 | 3,158,912 | -0.17(-0.92%) |
Nov 06, 2017 | 18.80 | 18.82 | 18.72 | 18.82 | 3,102,206 | +0.07(+0.38%) |
Nov 03, 2017 | 18.80 | 18.80 | 18.63 | 18.74 | 2,978,242 | -0.15(-0.82%) |
Nov 02, 2017 | 18.92 | 18.97 | 18.82 | 18.90 | 3,138,521 | +0.01(+0.07%) |
Nov 01, 2017 | 18.93 | 19.01 | 18.87 | 18.89 | 4,835,568 | +0.22(+1.17%) |
Oct 31, 2017 | 18.59 | 18.69 | 18.49 | 18.67 | 2,748,635 | +0.13(+0.69%) |
Oct 30, 2017 | 18.56 | 18.65 | 18.51 | 18.54 | 4,067,948 | +0.04(+0.21%) |
Oct 27, 2017 | 18.38 | 18.53 | 18.36 | 18.50 | 2,979,269 | +0.03(+0.14%) |
Oct 26, 2017 | 18.49 | 18.55 | 18.40 | 18.47 | 3,849,431 | -0.05(-0.24%) |
Oct 25, 2017 | 18.69 | 18.70 | 18.45 | 18.52 | 5,148,049 | -0.02(-0.10%) |
Oct 24, 2017 | 18.56 | 18.62 | 18.51 | 18.54 | 2,160,847 | -0.05(-0.28%) |
Oct 23, 2017 | 18.71 | 18.71 | 18.55 | 18.59 | 2,609,691 | -0.08(-0.41%) |
Oct 20, 2017 | 18.75 | 18.75 | 18.58 | 18.67 | 2,951,500 | +0.03(+0.17%) |
Oct 19, 2017 | 18.70 | 18.77 | 18.60 | 18.63 | 2,707,258 | -0.03(-0.17%) |
Oct 18, 2017 | 18.67 | 18.70 | 18.60 | 18.67 | 3,417,198 | -0.01(-0.03%) |
Oct 17, 2017 | 18.73 | 18.74 | 18.60 | 18.67 | 2,544,477 | -0.01(-0.03%) |
Oct 16, 2017 | 18.72 | 18.77 | 18.64 | 18.68 | 3,230,880 | -0.08(-0.41%) |
Oct 13, 2017 | 18.82 | 18.85 | 18.71 | 18.76 | 3,991,387 | +0.04(+0.21%) |
Oct 12, 2017 | 18.55 | 18.74 | 18.49 | 18.72 | 7,652,938 | +0.18(+0.97%) |
Oct 11, 2017 | 18.53 | 18.57 | 18.47 | 18.54 | 4,727,177 | +0.12(+0.66%) |
Oct 10, 2017 | 18.27 | 18.46 | 18.27 | 18.42 | 5,335,518 | +0.34(+1.89%) |
Oct 09, 2017 | 18.17 | 18.18 | 18.05 | 18.07 | 3,306,163 | -0.01(-0.04%) |
Oct 06, 2017 | 18.13 | 18.14 | 18.01 | 18.08 | 3,838,474 | -0.05(-0.28%) |
Oct 05, 2017 | 18.00 | 18.24 | 18.00 | 18.13 | 7,048,154 | -0.02(-0.11%) |
Oct 04, 2017 | 18.29 | 18.30 | 18.11 | 18.15 | 3,748,028 | -0.14(-0.77%) |
Oct 03, 2017 | 18.22 | 18.31 | 18.22 | 18.29 | 5,294,756 | +0.02(+0.11%) |