Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.23 | 21.51 | 21.23 | 21.44 | 165,311 | +0.19(+0.89%) |
Sep 27, 2018 | 21.46 | 21.50 | 21.25 | 21.25 | 158,659 | -0.21(-0.99%) |
Sep 26, 2018 | 21.95 | 21.99 | 21.45 | 21.46 | 223,107 | -0.49(-2.22%) |
Sep 25, 2018 | 22.05 | 22.13 | 21.93 | 21.95 | 216,832 | -0.02(-0.11%) |
Sep 24, 2018 | 22.36 | 22.36 | 21.87 | 21.97 | 200,468 | -0.32(-1.41%) |
Sep 21, 2018 | 22.61 | 22.73 | 22.23 | 22.29 | 673,816 | -0.30(-1.33%) |
Sep 20, 2018 | 22.49 | 22.64 | 22.49 | 22.59 | 190,279 | +0.12(+0.53%) |
Sep 19, 2018 | 22.37 | 22.64 | 22.35 | 22.47 | 309,951 | +0.09(+0.42%) |
Sep 18, 2018 | 22.49 | 22.58 | 22.34 | 22.38 | 312,873 | -0.10(-0.46%) |
Sep 17, 2018 | 22.51 | 22.53 | 22.24 | 22.48 | 290,710 | -0.03(-0.14%) |
Sep 14, 2018 | 22.33 | 22.64 | 22.33 | 22.51 | 154,392 | +0.18(+0.81%) |
Sep 13, 2018 | 22.60 | 22.66 | 22.28 | 22.33 | 160,677 | -0.19(-0.84%) |
Sep 12, 2018 | 22.98 | 22.98 | 22.40 | 22.52 | 266,403 | -0.54(-2.36%) |
Sep 11, 2018 | 22.90 | 23.17 | 22.87 | 23.06 | 178,333 | +0.12(+0.51%) |
Sep 10, 2018 | 23.04 | 23.19 | 22.92 | 22.94 | 99,315 | -0.09(-0.38%) |
Sep 07, 2018 | 23.07 | 23.22 | 22.90 | 23.03 | 190,832 | -0.02(-0.07%) |
Sep 06, 2018 | 22.93 | 23.06 | 22.90 | 23.05 | 180,617 | +0.09(+0.41%) |
Sep 05, 2018 | 22.93 | 23.07 | 22.83 | 22.95 | 233,308 | +0.02(+0.07%) |
Sep 04, 2018 | 22.98 | 23.26 | 22.90 | 22.93 | 180,495 | -0.06(-0.27%) |
Aug 31, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.05(-0.21%) | |
Aug 30, 2018 | 23.09 | 23.18 | 22.97 | 23.05 | 238,739 | -0.06(-0.24%) |
Aug 29, 2018 | 23.09 | 23.14 | 22.86 | 23.10 | 120,293 | +0.06(+0.27%) |
Aug 28, 2018 | 23.14 | 23.18 | 22.93 | 23.04 | 198,549 | -0.11(-0.48%) |
Aug 27, 2018 | 23.25 | 23.40 | 23.08 | 23.15 | 99,348 | -0.13(-0.58%) |
Aug 24, 2018 | 23.28 | 23.35 | 23.22 | 23.28 | 120,746 | +0.00(+0.00%) |
Aug 23, 2018 | 23.28 | 23.30 | 23.11 | 23.28 | 120,968 | +0.01(+0.03%) |
Aug 22, 2018 | 23.08 | 23.27 | 23.05 | 23.27 | 132,909 | +0.18(+0.78%) |
Aug 21, 2018 | 22.90 | 23.23 | 22.89 | 23.09 | 116,053 | +0.20(+0.86%) |
Aug 20, 2018 | 23.12 | 23.17 | 22.87 | 22.90 | 178,189 | -0.21(-0.92%) |
Aug 17, 2018 | 23.01 | 23.31 | 23.00 | 23.11 | 336,082 | +0.06(+0.27%) |
Aug 16, 2018 | 22.77 | 23.15 | 22.77 | 23.05 | 109,706 | +0.28(+1.25%) |
Aug 15, 2018 | 22.75 | 23.11 | 22.70 | 22.76 | 246,537 | -0.11(-0.48%) |
Aug 14, 2018 | 22.56 | 22.96 | 22.56 | 22.87 | 191,494 | +0.32(+1.43%) |
Aug 13, 2018 | 22.75 | 22.88 | 22.52 | 22.55 | 337,221 | -0.15(-0.66%) |
Aug 10, 2018 | 22.68 | 22.90 | 22.49 | 22.70 | 181,563 | -0.07(-0.31%) |
Aug 09, 2018 | 22.82 | 22.88 | 22.68 | 22.77 | 151,154 | -0.06(-0.24%) |
Aug 08, 2018 | 22.67 | 22.88 | 22.54 | 22.82 | 191,470 | +0.15(+0.66%) |
Aug 07, 2018 | 22.63 | 22.75 | 22.53 | 22.68 | 136,025 | +0.09(+0.42%) |
Aug 06, 2018 | 22.49 | 22.64 | 22.41 | 22.58 | 113,918 | +0.05(+0.21%) |
Aug 03, 2018 | 22.80 | 22.88 | 22.45 | 22.53 | 215,717 | -0.20(-0.90%) |
Aug 02, 2018 | 22.88 | 22.94 | 22.73 | 22.74 | 303,831 | -0.13(-0.55%) |
Aug 01, 2018 | 22.86 | 22.97 | 22.74 | 22.86 | 215,139 | +0.01(+0.03%) |
Jul 31, 2018 | 22.97 | 22.97 | 22.65 | 22.86 | 190,399 | -0.11(-0.48%) |
Jul 30, 2018 | 23.54 | 23.54 | 22.89 | 22.97 | 491,194 | -0.44(-1.87%) |
Jul 27, 2018 | 23.03 | 23.67 | 22.77 | 23.40 | 443,887 | -0.24(-0.99%) |
Jul 26, 2018 | 23.54 | 23.76 | 23.51 | 23.64 | 156,242 | +0.16(+0.67%) |
Jul 25, 2018 | 23.70 | 23.70 | 23.39 | 23.48 | 118,711 | -0.20(-0.83%) |
Jul 24, 2018 | 23.86 | 23.87 | 23.59 | 23.68 | 114,015 | -0.13(-0.56%) |
Jul 23, 2018 | 23.69 | 23.88 | 23.66 | 23.81 | 168,599 | +0.12(+0.50%) |
Jul 20, 2018 | 23.80 | 23.66 | 23.69 | 195,311 | +0.03(+0.13%) | |
Jul 19, 2018 | 23.44 | 23.68 | 23.38 | 23.66 | 234,022 | +0.24(+1.00%) |
Jul 18, 2018 | 23.33 | 23.45 | 23.26 | 23.43 | 163,928 | +0.09(+0.37%) |
Jul 17, 2018 | 23.41 | 23.58 | 23.32 | 23.34 | 84,820 | -0.04(-0.17%) |
Jul 16, 2018 | 23.17 | 23.40 | 23.16 | 23.38 | 130,941 | +0.25(+1.08%) |
Jul 13, 2018 | 23.33 | 23.38 | 23.10 | 23.13 | 118,768 | -0.20(-0.84%) |
Jul 12, 2018 | 23.84 | 23.18 | 23.33 | 281,867 | -0.38(-1.62%) | |
Jul 11, 2018 | 23.62 | 23.94 | 23.61 | 23.71 | 121,342 | -0.05(-0.20%) |
Jul 10, 2018 | 24.20 | 24.20 | 23.68 | 23.76 | 301,030 | -0.35(-1.46%) |
Jul 09, 2018 | 23.87 | 24.11 | 23.87 | 24.11 | 205,979 | +0.27(+1.15%) |
Jul 06, 2018 | 23.71 | 23.95 | 23.71 | 23.84 | 103,275 | +0.09(+0.40%) |
Jul 05, 2018 | 23.53 | 23.77 | 23.38 | 23.74 | 213,920 | +0.20(+0.87%) |
Jul 03, 2018 | 23.54 | 23.54 | 23.54 | 0 | -0.02(-0.07%) | |
Jul 02, 2018 | 23.31 | 23.60 | 23.31 | 23.55 | 278,066 | +0.08(+0.33%) |
Jun 29, 2018 | 23.70 | 23.74 | 23.44 | 23.47 | 227,255 | -0.07(-0.30%) |
Jun 28, 2018 | 23.47 | 23.75 | 23.45 | 23.55 | 252,035 | +0.23(+0.97%) |
Jun 27, 2018 | 23.75 | 23.82 | 23.30 | 23.32 | 332,823 | -0.45(-1.91%) |
Jun 26, 2018 | 23.91 | 23.95 | 23.65 | 23.77 | 309,752 | -0.17(-0.72%) |
Jun 25, 2018 | 24.06 | 24.12 | 23.79 | 23.94 | 319,048 | -0.12(-0.49%) |
Jun 22, 2018 | 24.14 | 24.14 | 23.81 | 24.06 | 1,772,469 | +0.08(+0.33%) |
Jun 21, 2018 | 24.20 | 24.21 | 23.94 | 23.98 | 439,102 | -0.16(-0.68%) |
Jun 20, 2018 | 24.08 | 24.20 | 23.94 | 24.15 | 312,479 | +0.10(+0.42%) |
Jun 19, 2018 | 23.80 | 24.16 | 23.80 | 24.05 | 301,585 | +0.21(+0.89%) |
Jun 18, 2018 | 23.49 | 23.89 | 23.22 | 23.84 | 408,476 | +0.16(+0.66%) |
Jun 15, 2018 | 23.81 | 23.58 | 23.68 | 583,990 | +0.10(+0.43%) | |
Jun 14, 2018 | 23.60 | 23.71 | 23.39 | 23.58 | 480,999 | -0.13(-0.53%) |
Jun 13, 2018 | 23.64 | 23.89 | 23.56 | 23.70 | 395,761 | -0.04(-0.16%) |
Jun 12, 2018 | 23.77 | 23.77 | 23.52 | 23.74 | 264,382 | +0.09(+0.36%) |
Jun 11, 2018 | 24.06 | 24.14 | 23.65 | 23.65 | 365,447 | -0.42(-1.72%) |
Jun 08, 2018 | 24.05 | 24.12 | 23.86 | 24.07 | 350,830 | -0.02(-0.10%) |
Jun 07, 2018 | 23.93 | 24.20 | 23.93 | 24.09 | 407,836 | +0.23(+0.98%) |
Jun 06, 2018 | 23.53 | 23.88 | 23.29 | 23.86 | 412,488 | +0.31(+1.33%) |
Jun 05, 2018 | 23.51 | 23.57 | 23.33 | 23.55 | 339,675 | +0.04(+0.17%) |
Jun 04, 2018 | 23.23 | 23.55 | 23.23 | 23.51 | 188,398 | +0.27(+1.18%) |
Jun 01, 2018 | 23.07 | 23.36 | 23.06 | 23.23 | 439,422 | +0.26(+1.13%) |
May 31, 2018 | 23.22 | 23.25 | 22.89 | 22.97 | 205,519 | -0.18(-0.78%) |
May 30, 2018 | 22.75 | 23.23 | 22.75 | 23.15 | 320,973 | +0.44(+1.93%) |
May 29, 2018 | 22.91 | 23.03 | 22.52 | 22.71 | 409,390 | -0.31(-1.36%) |
May 25, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.24(+1.07%) | |
May 24, 2018 | 22.46 | 22.79 | 22.37 | 22.79 | 274,236 | +0.33(+1.47%) |
May 23, 2018 | 22.37 | 22.53 | 22.23 | 22.46 | 197,250 | -0.01(-0.04%) |
May 22, 2018 | 22.37 | 22.69 | 22.27 | 22.46 | 728,395 | +0.09(+0.42%) |
May 21, 2018 | 22.33 | 22.49 | 22.31 | 22.37 | 307,269 | +0.03(+0.14%) |
May 18, 2018 | 22.24 | 22.35 | 22.00 | 22.34 | 289,201 | +0.21(+0.96%) |
May 17, 2018 | 21.81 | 22.17 | 21.68 | 22.13 | 224,030 | +0.41(+1.88%) |
May 16, 2018 | 21.54 | 21.84 | 21.37 | 21.72 | 185,595 | +0.26(+1.20%) |
May 15, 2018 | 21.40 | 21.53 | 21.28 | 21.46 | 166,982 | +0.05(+0.26%) |
May 14, 2018 | 21.44 | 21.44 | 21.21 | 21.41 | 283,990 | -0.02(-0.07%) |
May 11, 2018 | 21.43 | 21.51 | 21.35 | 21.42 | 122,028 | -0.04(-0.18%) |
May 10, 2018 | 21.43 | 21.54 | 21.27 | 21.46 | 141,181 | +0.03(+0.15%) |
May 09, 2018 | 21.42 | 21.59 | 21.27 | 21.43 | 244,482 | +0.00(+0.00%) |
May 08, 2018 | 21.17 | 21.54 | 21.09 | 21.43 | 292,608 | +0.25(+1.18%) |
May 07, 2018 | 21.21 | 21.33 | 20.98 | 21.18 | 266,666 | -0.04(-0.18%) |
May 04, 2018 | 20.97 | 21.47 | 20.89 | 21.22 | 174,399 | +0.24(+1.12%) |
May 03, 2018 | 20.98 | 21.16 | 20.73 | 20.98 | 464,234 | -0.02(-0.07%) |
May 02, 2018 | 20.91 | 21.05 | 20.65 | 21.00 | 441,257 | +0.12(+0.60%) |
May 01, 2018 | 20.96 | 20.98 | 20.57 | 20.87 | 321,713 | -0.15(-0.70%) |
Apr 30, 2018 | 21.51 | 21.58 | 21.02 | 21.02 | 491,263 | -0.41(-1.89%) |
Apr 27, 2018 | 21.43 | 21.46 | 20.88 | 21.43 | 425,730 | +0.63(+3.03%) |
Apr 26, 2018 | 21.00 | 21.00 | 20.72 | 20.80 | 387,497 | -0.16(-0.74%) |
Apr 25, 2018 | 20.99 | 21.06 | 20.72 | 20.95 | 198,792 | -0.03(-0.15%) |
Apr 24, 2018 | 20.77 | 21.15 | 20.73 | 20.98 | 153,971 | +0.26(+1.24%) |
Apr 23, 2018 | 20.66 | 20.82 | 20.62 | 20.73 | 334,165 | +0.06(+0.30%) |
Apr 20, 2018 | 20.45 | 20.75 | 20.45 | 20.66 | 179,446 | +0.12(+0.61%) |
Apr 19, 2018 | 20.41 | 20.66 | 20.33 | 20.54 | 140,839 | +0.15(+0.73%) |
Apr 18, 2018 | 20.50 | 20.50 | 20.33 | 20.39 | 239,758 | -0.04(-0.19%) |
Apr 17, 2018 | 20.67 | 20.68 | 20.31 | 20.43 | 143,843 | -0.18(-0.87%) |
Apr 16, 2018 | 20.55 | 20.67 | 20.39 | 20.61 | 137,044 | +0.18(+0.88%) |
Apr 13, 2018 | 20.66 | 20.70 | 20.38 | 20.43 | 199,981 | -0.11(-0.53%) |
Apr 12, 2018 | 20.47 | 20.75 | 20.43 | 20.54 | 123,205 | +0.18(+0.88%) |
Apr 11, 2018 | 20.34 | 20.44 | 20.22 | 20.36 | 239,235 | -0.11(-0.53%) |
Apr 10, 2018 | 20.48 | 20.54 | 20.31 | 20.47 | 199,182 | +0.19(+0.96%) |
Apr 09, 2018 | 20.42 | 20.61 | 20.22 | 20.27 | 296,249 | -0.06(-0.31%) |
Apr 06, 2018 | 20.76 | 20.83 | 20.21 | 20.34 | 395,256 | -0.54(-2.58%) |
Apr 05, 2018 | 20.90 | 20.95 | 20.52 | 20.87 | 423,309 | +0.12(+0.60%) |
Apr 04, 2018 | 20.36 | 20.87 | 20.36 | 20.75 | 763,366 | +0.21(+1.02%) |
Apr 03, 2018 | 20.55 | 20.68 | 20.37 | 20.54 | 254,178 | +0.04(+0.19%) |
Apr 02, 2018 | 20.75 | 20.95 | 20.34 | 20.50 | 230,575 | -0.34(-1.65%) |
Mar 29, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.17(-0.82%) | |
Mar 28, 2018 | 21.02 | 21.40 | 20.78 | 21.01 | 347,757 | +0.09(+0.41%) |
Mar 27, 2018 | 21.19 | 21.26 | 20.88 | 20.93 | 329,289 | -0.16(-0.78%) |
Mar 26, 2018 | 20.84 | 21.19 | 20.50 | 21.09 | 239,074 | +0.58(+2.85%) |
Mar 23, 2018 | 21.26 | 21.26 | 20.51 | 20.51 | 387,377 | -0.72(-3.41%) |
Mar 22, 2018 | 21.43 | 21.65 | 21.22 | 21.23 | 310,570 | -0.40(-1.84%) |
Mar 21, 2018 | 21.72 | 21.82 | 21.58 | 21.63 | 213,848 | -0.05(-0.25%) |
Mar 20, 2018 | 21.75 | 21.79 | 21.61 | 21.68 | 238,750 | -0.12(-0.57%) |
Mar 19, 2018 | 21.82 | 21.38 | 21.81 | 225,570 | +0.25(+1.16%) | |
Mar 16, 2018 | 21.40 | 21.73 | 21.19 | 21.56 | 541,479 | +0.11(+0.51%) |
Mar 15, 2018 | 21.49 | 21.58 | 21.22 | 21.45 | 262,275 | +0.02(+0.07%) |
Mar 14, 2018 | 21.73 | 21.79 | 21.39 | 21.43 | 355,346 | -0.23(-1.08%) |
Mar 13, 2018 | 21.83 | 22.04 | 21.61 | 21.67 | 533,004 | -0.15(-0.68%) |
Mar 12, 2018 | 21.89 | 21.97 | 20.83 | 21.82 | 253,361 | -0.02(-0.11%) |
Mar 09, 2018 | 21.58 | 21.90 | 21.31 | 21.84 | 216,804 | +0.37(+1.74%) |
Mar 08, 2018 | 21.60 | 21.74 | 21.14 | 21.47 | 285,281 | -0.13(-0.61%) |
Mar 07, 2018 | 21.33 | 21.72 | 21.28 | 21.60 | 254,037 | +0.16(+0.76%) |
Mar 06, 2018 | 21.26 | 21.44 | 20.92 | 21.43 | 505,148 | +0.19(+0.92%) |
Mar 05, 2018 | 20.75 | 21.35 | 20.62 | 21.24 | 349,045 | +0.41(+1.98%) |
Mar 02, 2018 | 20.26 | 20.86 | 20.26 | 20.83 | 320,680 | +0.38(+1.87%) |
Mar 01, 2018 | 20.21 | 20.48 | 20.03 | 20.45 | 375,469 | +0.28(+1.39%) |
Feb 28, 2018 | 20.44 | 20.62 | 20.16 | 20.16 | 418,894 | -0.17(-0.84%) |
Feb 27, 2018 | 20.66 | 20.86 | 20.33 | 20.34 | 242,006 | -0.33(-1.58%) |
Feb 26, 2018 | 20.52 | 20.73 | 20.45 | 20.66 | 192,547 | +0.24(+1.18%) |
Feb 23, 2018 | 20.34 | 20.45 | 20.27 | 20.42 | 184,449 | +0.13(+0.65%) |
Feb 22, 2018 | 20.27 | 20.29 | 293,058 | -0.44(-2.11%) | ||
Feb 21, 2018 | 20.62 | 20.94 | 20.48 | 20.73 | 209,609 | +0.20(+0.99%) |
Feb 20, 2018 | 20.73 | 20.87 | 20.42 | 20.52 | 163,319 | -0.23(-1.13%) |
Feb 16, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.09(+0.41%) | |
Feb 15, 2018 | 20.64 | 20.77 | 20.47 | 20.67 | 192,206 | +0.09(+0.45%) |
Feb 14, 2018 | 20.19 | 20.60 | 19.48 | 20.58 | 196,052 | +0.23(+1.11%) |
Feb 13, 2018 | 20.41 | 20.35 | 112,119 | +0.02(+0.12%) | ||
Feb 12, 2018 | 20.21 | 20.48 | 20.13 | 20.33 | 174,384 | +0.16(+0.81%) |
Feb 09, 2018 | 19.95 | 20.42 | 19.79 | 20.16 | 361,437 | +0.38(+1.93%) |
Feb 08, 2018 | 20.22 | 20.29 | 19.78 | 19.78 | 396,160 | -0.44(-2.20%) |
Feb 07, 2018 | 20.31 | 20.45 | 20.09 | 20.23 | 381,015 | -0.13(-0.65%) |
Feb 06, 2018 | 19.68 | 20.40 | 19.67 | 20.36 | 645,801 | +0.11(+0.54%) |
Feb 05, 2018 | 20.39 | 20.70 | 19.94 | 20.25 | 447,326 | -0.34(-1.66%) |
Feb 02, 2018 | 20.63 | 20.79 | 20.52 | 20.59 | 245,945 | -0.06(-0.30%) |
Feb 01, 2018 | 20.42 | 20.67 | 20.16 | 20.66 | 276,189 | +0.16(+0.79%) |
Jan 31, 2018 | 20.84 | 20.93 | 20.47 | 20.49 | 196,514 | -0.19(-0.94%) |
Jan 30, 2018 | 20.66 | 20.76 | 20.62 | 20.69 | 267,846 | -0.07(-0.34%) |
Jan 29, 2018 | 20.94 | 20.94 | 20.59 | 20.76 | 520,881 | -0.05(-0.22%) |
Jan 26, 2018 | 22.08 | 22.08 | 20.76 | 20.80 | 321,579 | +0.02(+0.07%) |
Jan 25, 2018 | 21.38 | 21.38 | 20.75 | 20.79 | 168,553 | -0.44(-2.08%) |
Jan 24, 2018 | 21.70 | 21.70 | 21.02 | 21.23 | 295,755 | -0.40(-1.83%) |
Jan 23, 2018 | 21.69 | 21.73 | 21.44 | 21.62 | 125,637 | -0.09(-0.39%) |
Jan 22, 2018 | 21.62 | 21.76 | 21.60 | 21.71 | 209,072 | +0.04(+0.18%) |
Jan 19, 2018 | 21.34 | 21.71 | 21.27 | 21.67 | 150,858 | +0.26(+1.23%) |
Jan 18, 2018 | 21.60 | 21.69 | 21.36 | 21.41 | 120,907 | -0.23(-1.07%) |
Jan 17, 2018 | 21.59 | 21.85 | 21.40 | 21.64 | 121,440 | +0.00(+0.00%) |
Jan 16, 2018 | 21.88 | 22.07 | 21.50 | 21.64 | 157,345 | -0.12(-0.57%) |
Jan 12, 2018 | 21.76 | 21.76 | 21.76 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 21.55 | 21.78 | 21.35 | 21.77 | 141,573 | +0.26(+1.22%) |
Jan 10, 2018 | 21.65 | 21.51 | 280,692 | +0.38(+1.80%) | ||
Jan 09, 2018 | 20.96 | 21.14 | 20.92 | 21.13 | 287,282 | +0.20(+0.96%) |
Jan 08, 2018 | 20.84 | 21.04 | 20.53 | 20.93 | 342,805 | +0.12(+0.56%) |
Jan 05, 2018 | 20.52 | 20.81 | 20.34 | 20.81 | 254,939 | +0.36(+1.76%) |
Jan 04, 2018 | 20.57 | 20.75 | 20.43 | 20.45 | 109,865 | -0.07(-0.32%) |
Jan 03, 2018 | 20.58 | 20.58 | 20.34 | 20.52 | 152,557 | -0.07(-0.34%) |
Jan 02, 2018 | 20.39 | 20.69 | 20.34 | 20.59 | 264,534 | +0.25(+1.22%) |
Dec 29, 2017 | 20.34 | 20.34 | 20.34 | 0 | -0.15(-0.76%) | |
Dec 28, 2017 | 20.44 | 20.54 | 20.36 | 20.49 | 148,522 | +0.07(+0.34%) |
Dec 27, 2017 | 20.70 | 20.70 | 20.38 | 20.42 | 134,819 | -0.26(-1.24%) |
Dec 26, 2017 | 20.84 | 21.02 | 20.66 | 20.68 | 85,570 | -0.19(-0.93%) |
Dec 22, 2017 | 20.84 | 21.09 | 20.67 | 20.87 | 662,160 | +0.02(+0.11%) |
Dec 21, 2017 | 21.13 | 21.17 | 20.83 | 20.85 | 136,657 | -0.14(-0.66%) |
Dec 20, 2017 | 21.38 | 21.38 | 20.90 | 20.99 | 120,640 | -0.24(-1.13%) |
Dec 19, 2017 | 21.49 | 21.50 | 21.11 | 21.23 | 142,906 | -0.26(-1.19%) |
Dec 18, 2017 | 21.04 | 21.49 | 20.81 | 21.48 | 211,514 | +0.52(+2.48%) |
Dec 15, 2017 | 20.45 | 21.19 | 20.35 | 20.97 | 446,346 | +0.52(+2.54%) |
Dec 14, 2017 | 20.58 | 20.85 | 20.33 | 20.45 | 241,662 | -0.06(-0.30%) |
Dec 13, 2017 | 20.53 | 20.90 | 20.30 | 20.51 | 268,944 | -0.02(-0.08%) |
Dec 12, 2017 | 20.69 | 20.90 | 20.51 | 20.52 | 250,090 | -0.12(-0.60%) |
Dec 11, 2017 | 20.92 | 21.00 | 20.61 | 20.65 | 176,361 | -0.26(-1.26%) |
Dec 08, 2017 | 21.35 | 21.35 | 20.91 | 20.91 | 314,093 | -0.30(-1.42%) |
Dec 07, 2017 | 21.69 | 21.75 | 21.07 | 21.21 | 284,168 | -0.48(-2.21%) |
Dec 06, 2017 | 21.86 | 22.00 | 21.66 | 21.69 | 207,271 | -0.22(-0.99%) |
Dec 05, 2017 | 22.25 | 22.25 | 21.88 | 21.91 | 234,785 | -0.29(-1.33%) |
Dec 04, 2017 | 21.80 | 22.55 | 21.69 | 22.21 | 422,927 | +0.55(+2.54%) |
Dec 01, 2017 | 21.51 | 21.73 | 21.04 | 21.66 | 257,067 | +0.15(+0.72%) |
Nov 30, 2017 | 22.08 | 22.08 | 21.24 | 21.50 | 249,992 | -0.46(-2.08%) |
Nov 29, 2017 | 21.23 | 21.95 | 20.85 | 21.96 | 227,298 | +0.80(+3.77%) |
Nov 28, 2017 | 20.76 | 21.21 | 20.07 | 21.16 | 272,246 | +0.42(+2.02%) |
Nov 27, 2017 | 20.84 | 21.00 | 20.69 | 20.74 | 107,566 | -0.07(-0.33%) |
Nov 24, 2017 | 21.01 | 21.01 | 20.62 | 20.81 | 40,167 | -0.13(-0.63%) |
Nov 22, 2017 | 20.92 | 21.15 | 20.77 | 20.94 | 91,444 | +0.08(+0.37%) |
Nov 21, 2017 | 20.83 | 20.92 | 20.66 | 20.86 | 196,409 | +0.06(+0.30%) |
Nov 20, 2017 | 20.56 | 20.80 | 20.40 | 20.80 | 92,792 | +0.30(+1.47%) |
Nov 17, 2017 | 20.26 | 20.58 | 20.19 | 20.50 | 125,048 | +0.12(+0.57%) |
Nov 16, 2017 | 20.35 | 20.53 | 20.29 | 20.38 | 89,778 | +0.14(+0.69%) |
Nov 15, 2017 | 20.16 | 20.35 | 20.05 | 20.25 | 90,485 | -0.09(-0.42%) |
Nov 14, 2017 | 20.11 | 20.36 | 20.02 | 20.33 | 79,778 | +0.13(+0.65%) |
Nov 13, 2017 | 19.91 | 20.34 | 19.86 | 20.20 | 144,192 | +0.18(+0.89%) |
Nov 10, 2017 | 19.92 | 20.05 | 19.80 | 20.02 | 233,628 | +0.11(+0.54%) |
Nov 09, 2017 | 20.01 | 20.22 | 19.61 | 19.91 | 177,272 | -0.22(-1.08%) |
Nov 08, 2017 | 20.36 | 20.36 | 20.00 | 20.13 | 170,123 | -0.35(-1.70%) |
Nov 07, 2017 | 21.00 | 21.00 | 20.44 | 20.48 | 222,121 | -0.53(-2.51%) |
Nov 06, 2017 | 20.92 | 21.05 | 20.80 | 21.00 | 217,488 | +0.09(+0.41%) |
Nov 03, 2017 | 20.96 | 21.14 | 20.92 | 20.92 | 129,590 | -0.07(-0.33%) |
Nov 02, 2017 | 20.87 | 21.10 | 20.62 | 20.99 | 395,894 | +0.05(+0.22%) |
Nov 01, 2017 | 21.42 | 21.57 | 20.80 | 20.94 | 137,824 | -0.44(-2.05%) |
Oct 31, 2017 | 21.47 | 21.53 | 21.16 | 21.38 | 295,756 | -0.01(-0.04%) |
Oct 30, 2017 | 22.48 | 22.48 | 21.31 | 21.39 | 139,565 | -1.05(-4.67%) |
Oct 27, 2017 | 21.69 | 22.70 | 21.67 | 22.44 | 253,023 | +0.78(+3.59%) |
Oct 26, 2017 | 21.68 | 21.81 | 21.49 | 21.66 | 119,964 | +0.06(+0.29%) |
Oct 25, 2017 | 21.57 | 21.69 | 21.37 | 21.60 | 194,839 | +0.02(+0.11%) |
Oct 24, 2017 | 21.57 | 21.75 | 21.28 | 21.57 | 108,442 | +0.12(+0.57%) |
Oct 23, 2017 | 21.57 | 21.64 | 21.30 | 21.45 | 65,372 | -0.13(-0.61%) |
Oct 20, 2017 | 21.68 | 21.78 | 21.48 | 21.58 | 73,987 | +0.15(+0.68%) |
Oct 19, 2017 | 21.24 | 21.51 | 21.24 | 21.44 | 89,326 | +0.09(+0.43%) |
Oct 18, 2017 | 21.36 | 21.44 | 21.18 | 21.34 | 132,334 | +0.05(+0.25%) |
Oct 17, 2017 | 21.42 | 21.47 | 21.22 | 21.29 | 148,322 | -0.15(-0.72%) |
Oct 16, 2017 | 21.37 | 21.60 | 21.35 | 21.44 | 309,577 | +0.08(+0.40%) |
Oct 13, 2017 | 21.47 | 21.47 | 21.20 | 21.36 | 93,197 | -0.08(-0.39%) |
Oct 12, 2017 | 21.66 | 21.66 | 21.43 | 21.44 | 109,530 | -0.20(-0.93%) |
Oct 11, 2017 | 21.67 | 21.69 | 21.57 | 21.64 | 139,441 | -0.04(-0.18%) |
Oct 10, 2017 | 21.63 | 21.78 | 21.57 | 21.68 | 226,552 | +0.06(+0.29%) |
Oct 09, 2017 | 21.34 | 21.63 | 21.17 | 21.62 | 237,466 | +0.48(+2.26%) |
Oct 06, 2017 | 21.27 | 21.33 | 21.07 | 21.14 | 121,912 | -0.04(-0.18%) |
Oct 05, 2017 | 21.21 | 21.31 | 21.08 | 21.18 | 121,082 | +0.04(+0.18%) |
Oct 04, 2017 | 21.26 | 21.34 | 21.01 | 21.14 | 160,847 | -0.12(-0.58%) |
Oct 03, 2017 | 21.20 | 21.28 | 20.97 | 21.27 | 208,667 | +0.13(+0.62%) |