Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.59 | 19.01 | 18.57 | 18.85 | 14,779 | +0.24(+1.29%) |
Sep 27, 2018 | 19.02 | 19.96 | 18.52 | 18.61 | 24,960 | -0.33(-1.72%) |
Sep 26, 2018 | 19.54 | 20.41 | 18.93 | 18.94 | 19,549 | -0.62(-3.16%) |
Sep 25, 2018 | 19.42 | 20.12 | 19.13 | 19.56 | 39,759 | +0.22(+1.16%) |
Sep 24, 2018 | 20.51 | 20.81 | 19.08 | 19.33 | 56,845 | -1.33(-6.44%) |
Sep 21, 2018 | 20.55 | 20.82 | 20.07 | 20.67 | 63,308 | +0.09(+0.46%) |
Sep 20, 2018 | 20.61 | 21.08 | 20.36 | 20.57 | 26,885 | -0.13(-0.62%) |
Sep 19, 2018 | 20.31 | 21.32 | 20.19 | 20.70 | 23,418 | +0.30(+1.47%) |
Sep 18, 2018 | 20.60 | 21.37 | 20.08 | 20.40 | 25,815 | -0.16(-0.79%) |
Sep 17, 2018 | 21.19 | 21.19 | 19.75 | 20.56 | 48,210 | +0.27(+1.36%) |
Sep 14, 2018 | 20.32 | 20.79 | 20.12 | 20.29 | 23,740 | -0.04(-0.21%) |
Sep 13, 2018 | 20.61 | 20.61 | 20.20 | 20.33 | 20,591 | -0.18(-0.88%) |
Sep 12, 2018 | 20.00 | 20.75 | 20.00 | 20.51 | 26,881 | +0.48(+2.40%) |
Sep 11, 2018 | 20.95 | 21.88 | 19.71 | 20.03 | 43,809 | -1.02(-4.86%) |
Sep 10, 2018 | 21.11 | 21.37 | 20.25 | 21.05 | 18,148 | -0.04(-0.20%) |
Sep 07, 2018 | 20.60 | 21.52 | 20.55 | 21.10 | 22,693 | +0.41(+1.99%) |
Sep 06, 2018 | 19.85 | 20.88 | 19.47 | 20.68 | 47,942 | +0.79(+3.97%) |
Sep 05, 2018 | 20.40 | 20.49 | 19.63 | 19.89 | 40,859 | -0.37(-1.82%) |
Sep 04, 2018 | 19.87 | 20.49 | 18.91 | 20.26 | 52,220 | +0.37(+1.86%) |
Aug 31, 2018 | 19.89 | 19.89 | 19.89 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 21.49 | 21.49 | 19.75 | 20.00 | 62,639 | -1.53(-7.08%) |
Aug 29, 2018 | 21.94 | 22.05 | 21.41 | 21.53 | 17,584 | -0.39(-1.80%) |
Aug 28, 2018 | 21.66 | 22.11 | 21.07 | 21.92 | 63,415 | +0.39(+1.79%) |
Aug 27, 2018 | 21.51 | 22.54 | 21.51 | 21.54 | 12,748 | +0.15(+0.72%) |
Aug 24, 2018 | 21.52 | 21.73 | 20.64 | 21.38 | 35,498 | -0.08(-0.36%) |
Aug 23, 2018 | 21.72 | 22.19 | 21.43 | 21.46 | 28,202 | -0.17(-0.79%) |
Aug 22, 2018 | 21.63 | 21.87 | 21.36 | 21.63 | 27,333 | -0.12(-0.55%) |
Aug 21, 2018 | 21.48 | 21.99 | 21.48 | 21.75 | 24,132 | +0.31(+1.44%) |
Aug 20, 2018 | 21.89 | 22.32 | 21.41 | 21.44 | 20,500 | -0.51(-2.34%) |
Aug 17, 2018 | 22.33 | 22.74 | 21.50 | 21.96 | 36,432 | -0.51(-2.29%) |
Aug 16, 2018 | 21.73 | 22.64 | 21.36 | 22.47 | 29,700 | +0.75(+3.43%) |
Aug 15, 2018 | 20.81 | 21.80 | 20.71 | 21.73 | 44,776 | +0.77(+3.68%) |
Aug 14, 2018 | 20.82 | 21.31 | 20.47 | 20.96 | 28,045 | +0.30(+1.45%) |
Aug 13, 2018 | 20.36 | 21.49 | 20.13 | 20.66 | 42,830 | +0.23(+1.13%) |
Aug 10, 2018 | 20.30 | 20.63 | 19.83 | 20.42 | 13,895 | -0.03(-0.13%) |
Aug 09, 2018 | 20.46 | 21.23 | 19.67 | 20.45 | 30,930 | -0.04(-0.21%) |
Aug 08, 2018 | 20.83 | 21.17 | 19.84 | 20.49 | 33,000 | -0.47(-2.25%) |
Aug 07, 2018 | 21.09 | 21.81 | 20.08 | 20.96 | 63,270 | -0.19(-0.89%) |
Aug 06, 2018 | 21.21 | 21.39 | 20.24 | 21.15 | 69,238 | -0.19(-0.88%) |
Aug 03, 2018 | 21.48 | 21.66 | 21.05 | 21.34 | 35,498 | -0.14(-0.64%) |
Aug 02, 2018 | 23.94 | 24.48 | 20.66 | 21.48 | 214,904 | -1.59(-6.90%) |
Aug 01, 2018 | 21.73 | 23.74 | 21.45 | 23.07 | 67,474 | +1.32(+6.06%) |
Jul 31, 2018 | 21.86 | 21.89 | 21.44 | 21.75 | 21,667 | -0.02(-0.08%) |
Jul 30, 2018 | 22.30 | 22.71 | 21.54 | 21.77 | 29,983 | -0.55(-2.46%) |
Jul 27, 2018 | 22.10 | 22.69 | 21.21 | 22.32 | 103,341 | +0.33(+1.48%) |
Jul 26, 2018 | 21.77 | 22.68 | 21.77 | 21.99 | 18,742 | +0.15(+0.71%) |
Jul 25, 2018 | 22.53 | 22.93 | 21.67 | 21.84 | 161,172 | -0.85(-3.74%) |
Jul 24, 2018 | 22.93 | 23.14 | 22.32 | 22.69 | 37,232 | -0.13(-0.56%) |
Jul 23, 2018 | 23.18 | 23.30 | 22.49 | 22.81 | 40,729 | -0.40(-1.73%) |
Jul 20, 2018 | 23.12 | 23.34 | 22.96 | 23.22 | 25,067 | +0.15(+0.63%) |
Jul 19, 2018 | 22.93 | 23.76 | 22.93 | 23.07 | 51,963 | -0.05(-0.22%) |
Jul 18, 2018 | 23.55 | 23.72 | 22.36 | 23.12 | 63,417 | -0.48(-2.03%) |
Jul 17, 2018 | 23.55 | 24.30 | 23.52 | 23.60 | 31,150 | -0.01(-0.04%) |
Jul 16, 2018 | 23.71 | 24.06 | 23.39 | 23.61 | 43,308 | -0.08(-0.33%) |
Jul 13, 2018 | 24.25 | 24.25 | 23.28 | 23.69 | 39,092 | -0.61(-2.50%) |
Jul 12, 2018 | 24.96 | 25.16 | 24.07 | 24.30 | 29,866 | -0.72(-2.88%) |
Jul 11, 2018 | 25.70 | 25.70 | 24.72 | 25.01 | 23,937 | -0.90(-3.47%) |
Jul 10, 2018 | 25.35 | 26.27 | 24.58 | 25.91 | 49,359 | +0.30(+1.17%) |
Jul 09, 2018 | 26.19 | 26.55 | 25.53 | 25.61 | 68,529 | -0.51(-1.93%) |
Jul 06, 2018 | 25.78 | 26.80 | 25.71 | 26.12 | 61,547 | +0.35(+1.36%) |
Jul 05, 2018 | 24.79 | 26.29 | 24.42 | 25.77 | 59,724 | +1.02(+4.12%) |
Jul 03, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.20(+0.80%) | |
Jul 02, 2018 | 24.69 | 25.12 | 23.56 | 24.55 | 42,372 | -0.33(-1.31%) |
Jun 29, 2018 | 24.30 | 25.26 | 23.80 | 24.88 | 47,254 | +0.69(+2.87%) |
Jun 28, 2018 | 23.89 | 24.30 | 23.20 | 24.18 | 58,654 | +0.22(+0.93%) |
Jun 27, 2018 | 24.19 | 24.33 | 22.48 | 23.96 | 71,694 | -0.18(-0.74%) |
Jun 26, 2018 | 23.67 | 24.80 | 23.25 | 24.14 | 90,166 | +0.51(+2.14%) |
Jun 25, 2018 | 23.21 | 23.69 | 22.48 | 23.64 | 88,536 | +0.04(+0.18%) |
Jun 22, 2018 | 23.58 | 24.74 | 22.78 | 23.59 | 551,042 | -0.02(-0.07%) |
Jun 21, 2018 | 25.07 | 25.21 | 22.52 | 23.61 | 85,174 | -1.57(-6.22%) |
Jun 20, 2018 | 25.12 | 25.83 | 24.72 | 25.18 | 64,635 | +0.07(+0.27%) |
Jun 19, 2018 | 25.16 | 25.74 | 24.56 | 25.11 | 65,513 | -0.31(-1.21%) |
Jun 18, 2018 | 25.40 | 25.69 | 25.13 | 25.42 | 63,481 | -0.16(-0.64%) |
Jun 15, 2018 | 25.99 | 25.20 | 25.58 | 72,925 | -0.41(-1.58%) | |
Jun 14, 2018 | 25.96 | 26.38 | 25.35 | 25.99 | 58,156 | +0.02(+0.07%) |
Jun 13, 2018 | 25.22 | 26.32 | 25.18 | 25.97 | 66,172 | +0.77(+3.06%) |
Jun 12, 2018 | 23.68 | 25.62 | 23.68 | 25.20 | 44,267 | +1.60(+6.79%) |
Jun 11, 2018 | 22.97 | 23.96 | 22.97 | 23.60 | 57,241 | +0.63(+2.76%) |
Jun 08, 2018 | 22.52 | 23.58 | 22.44 | 22.97 | 40,952 | +0.50(+2.21%) |
Jun 07, 2018 | 25.05 | 25.31 | 22.17 | 22.47 | 41,866 | -2.46(-9.86%) |
Jun 06, 2018 | 25.38 | 24.93 | 46,521 | +0.81(+3.37%) | ||
Jun 05, 2018 | 25.11 | 25.63 | 23.84 | 24.12 | 54,090 | -1.30(-5.12%) |
Jun 04, 2018 | 24.21 | 25.42 | 23.54 | 25.42 | 44,655 | +1.22(+5.06%) |
Jun 01, 2018 | 24.18 | 24.36 | 23.59 | 24.19 | 36,046 | +0.19(+0.78%) |
May 31, 2018 | 24.15 | 24.51 | 23.58 | 24.00 | 38,907 | -0.04(-0.16%) |
May 30, 2018 | 24.48 | 24.85 | 23.63 | 24.04 | 34,224 | +0.65(+2.77%) |
May 29, 2018 | 24.04 | 24.39 | 22.92 | 23.39 | 44,625 | -0.68(-2.84%) |
May 25, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.42(+1.77%) | |
May 24, 2018 | 23.18 | 24.03 | 23.12 | 23.66 | 43,817 | +0.44(+1.91%) |
May 23, 2018 | 23.18 | 23.27 | 22.68 | 23.21 | 32,459 | -0.01(-0.04%) |
May 22, 2018 | 23.79 | 23.79 | 23.11 | 23.22 | 28,253 | -0.54(-2.26%) |
May 21, 2018 | 24.15 | 24.46 | 23.36 | 23.76 | 33,767 | -0.35(-1.45%) |
May 18, 2018 | 23.52 | 24.25 | 22.83 | 24.11 | 35,005 | +0.67(+2.88%) |
May 17, 2018 | 22.76 | 23.98 | 22.58 | 23.44 | 22,941 | +0.67(+2.92%) |
May 16, 2018 | 21.94 | 23.04 | 21.68 | 22.77 | 39,627 | +0.90(+4.10%) |
May 15, 2018 | 21.77 | 22.40 | 21.00 | 21.87 | 55,880 | +0.52(+2.44%) |
May 14, 2018 | 22.40 | 22.86 | 21.24 | 21.35 | 35,166 | -0.98(-4.40%) |
May 11, 2018 | 21.41 | 22.46 | 21.41 | 22.34 | 19,533 | +0.85(+3.97%) |
May 10, 2018 | 21.30 | 21.96 | 21.23 | 21.48 | 36,128 | +0.02(+0.08%) |
May 09, 2018 | 20.49 | 21.46 | 20.49 | 21.46 | 39,692 | +1.07(+5.23%) |
May 08, 2018 | 20.46 | 21.12 | 20.28 | 20.40 | 38,119 | -0.65(-3.08%) |
May 07, 2018 | 21.02 | 21.34 | 20.99 | 21.05 | 28,995 | +0.13(+0.61%) |
May 04, 2018 | 20.74 | 21.11 | 20.60 | 20.92 | 26,819 | +0.16(+0.78%) |
May 03, 2018 | 19.69 | 20.89 | 19.64 | 20.76 | 38,416 | +1.27(+6.53%) |
May 02, 2018 | 19.08 | 19.71 | 18.88 | 19.48 | 29,419 | +0.36(+1.87%) |
May 01, 2018 | 19.05 | 19.35 | 18.50 | 19.13 | 36,472 | +0.13(+0.67%) |
Apr 30, 2018 | 18.35 | 19.65 | 18.19 | 19.00 | 33,726 | +0.65(+3.54%) |
Apr 27, 2018 | 18.95 | 19.24 | 17.92 | 18.35 | 28,591 | -0.53(-2.80%) |
Apr 26, 2018 | 19.87 | 20.15 | 18.68 | 18.88 | 101,260 | -0.86(-4.37%) |
Apr 25, 2018 | 19.94 | 20.14 | 19.71 | 19.74 | 30,558 | -0.20(-1.03%) |
Apr 24, 2018 | 20.07 | 20.35 | 19.74 | 19.94 | 37,660 | -0.17(-0.85%) |
Apr 23, 2018 | 19.52 | 20.13 | 19.15 | 20.12 | 16,327 | +0.64(+3.29%) |
Apr 20, 2018 | 19.90 | 20.13 | 19.09 | 19.48 | 25,404 | -0.32(-1.64%) |
Apr 19, 2018 | 19.78 | 20.06 | 19.66 | 19.80 | 13,449 | -0.20(-0.98%) |
Apr 18, 2018 | 20.20 | 20.63 | 19.99 | 20.00 | 19,959 | -0.44(-2.13%) |
Apr 17, 2018 | 20.57 | 20.67 | 20.05 | 20.43 | 25,263 | -0.14(-0.66%) |
Apr 16, 2018 | 20.57 | 20.70 | 19.88 | 20.57 | 42,882 | +0.14(+0.67%) |
Apr 13, 2018 | 20.70 | 20.70 | 20.18 | 20.43 | 30,825 | -0.16(-0.79%) |
Apr 12, 2018 | 19.61 | 20.70 | 19.55 | 20.59 | 29,505 | +1.09(+5.60%) |
Apr 11, 2018 | 18.79 | 19.72 | 18.79 | 19.50 | 29,948 | +0.61(+3.21%) |
Apr 10, 2018 | 18.36 | 18.95 | 18.19 | 18.89 | 39,900 | +0.69(+3.80%) |
Apr 09, 2018 | 18.88 | 18.88 | 18.11 | 18.20 | 32,658 | -0.61(-3.22%) |
Apr 06, 2018 | 19.33 | 19.33 | 18.02 | 18.81 | 49,552 | -0.67(-3.46%) |
Apr 05, 2018 | 20.55 | 20.73 | 19.39 | 19.48 | 45,948 | -1.14(-5.51%) |
Apr 04, 2018 | 19.52 | 20.94 | 19.20 | 20.62 | 37,411 | +0.85(+4.32%) |
Apr 03, 2018 | 19.13 | 20.42 | 18.73 | 19.77 | 46,668 | +0.91(+4.80%) |
Apr 02, 2018 | 18.12 | 18.94 | 17.90 | 18.86 | 38,188 | +0.74(+4.10%) |
Mar 29, 2018 | 18.12 | 18.12 | 18.12 | 0 | -0.38(-2.08%) | |
Mar 28, 2018 | 18.71 | 18.79 | 18.06 | 18.50 | 37,074 | -0.09(-0.46%) |
Mar 27, 2018 | 19.43 | 19.50 | 18.58 | 18.59 | 26,761 | -0.80(-4.14%) |
Mar 26, 2018 | 19.65 | 19.67 | 19.07 | 19.39 | 72,650 | -0.02(-0.09%) |
Mar 23, 2018 | 19.24 | 19.77 | 18.96 | 19.41 | 93,873 | +0.19(+0.98%) |
Mar 22, 2018 | 19.12 | 19.68 | 19.00 | 19.22 | 41,848 | -0.03(-0.18%) |
Mar 21, 2018 | 19.66 | 19.74 | 18.85 | 19.25 | 45,449 | -0.39(-2.00%) |
Mar 20, 2018 | 19.13 | 19.88 | 19.07 | 19.65 | 57,779 | +0.56(+2.95%) |
Mar 19, 2018 | 19.25 | 19.30 | 18.86 | 19.08 | 61,762 | -0.23(-1.19%) |
Mar 16, 2018 | 19.99 | 20.33 | 19.29 | 19.31 | 280,854 | -0.62(-3.13%) |
Mar 15, 2018 | 20.39 | 20.39 | 19.85 | 19.94 | 26,137 | -0.40(-1.97%) |
Mar 14, 2018 | 20.46 | 20.69 | 19.63 | 20.34 | 35,162 | +0.26(+1.32%) |
Mar 13, 2018 | 20.91 | 21.24 | 20.06 | 20.07 | 81,112 | -0.79(-3.77%) |
Mar 12, 2018 | 20.70 | 21.20 | 20.48 | 20.86 | 42,846 | +0.15(+0.70%) |
Mar 09, 2018 | 20.71 | 21.17 | 20.47 | 20.71 | 61,980 | +0.01(+0.04%) |
Mar 08, 2018 | 21.13 | 21.47 | 20.70 | 20.70 | 65,638 | -0.90(-4.15%) |
Mar 07, 2018 | 22.15 | 21.60 | 43,349 | +0.26(+1.24%) | ||
Mar 06, 2018 | 21.66 | 21.88 | 21.24 | 21.34 | 22,055 | -0.31(-1.42%) |
Mar 05, 2018 | 21.20 | 22.08 | 21.01 | 21.64 | 34,172 | +0.29(+1.36%) |
Mar 02, 2018 | 21.11 | 21.52 | 21.08 | 21.35 | 38,269 | +0.07(+0.32%) |
Mar 01, 2018 | 21.18 | 21.39 | 20.59 | 21.29 | 42,394 | +0.14(+0.65%) |
Feb 28, 2018 | 21.05 | 21.48 | 20.67 | 21.15 | 48,885 | +0.20(+0.96%) |
Feb 27, 2018 | 21.10 | 21.48 | 20.95 | 20.95 | 23,143 | -0.17(-0.81%) |
Feb 26, 2018 | 21.02 | 21.43 | 20.80 | 21.12 | 24,334 | +0.17(+0.81%) |
Feb 23, 2018 | 20.99 | 21.10 | 20.68 | 20.95 | 20,034 | +0.05(+0.24%) |
Feb 22, 2018 | 21.06 | 21.26 | 20.60 | 20.90 | 31,234 | -0.15(-0.73%) |
Feb 21, 2018 | 21.04 | 21.74 | 20.85 | 21.05 | 49,548 | -0.18(-0.84%) |
Feb 20, 2018 | 21.50 | 21.93 | 21.16 | 21.23 | 20,132 | -0.17(-0.80%) |
Feb 16, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.37(-1.72%) | |
Feb 15, 2018 | 21.65 | 22.02 | 21.28 | 21.77 | 35,436 | +0.13(+0.59%) |
Feb 14, 2018 | 21.31 | 21.94 | 21.15 | 21.65 | 47,932 | +0.14(+0.67%) |
Feb 13, 2018 | 21.58 | 21.58 | 21.31 | 21.50 | 14,852 | -0.23(-1.06%) |
Feb 12, 2018 | 21.44 | 21.82 | 21.22 | 21.73 | 21,522 | +0.28(+1.31%) |
Feb 09, 2018 | 21.25 | 21.64 | 20.93 | 21.45 | 50,786 | +0.30(+1.41%) |
Feb 08, 2018 | 21.83 | 21.84 | 20.96 | 21.15 | 75,350 | -0.68(-3.12%) |
Feb 07, 2018 | 20.83 | 21.75 | 20.83 | 21.83 | 38,315 | +0.54(+2.56%) |
Feb 06, 2018 | 21.06 | 21.36 | 20.49 | 21.29 | 104,048 | -0.35(-1.61%) |
Feb 05, 2018 | 21.11 | 21.64 | 20.96 | 21.64 | 99,207 | +0.37(+1.72%) |
Feb 02, 2018 | 21.36 | 21.69 | 21.20 | 21.27 | 102,907 | -0.40(-1.85%) |
Feb 01, 2018 | 21.74 | 22.03 | 21.41 | 21.67 | 30,851 | -0.20(-0.93%) |
Jan 31, 2018 | 21.91 | 22.10 | 21.55 | 21.88 | 45,735 | +0.00(+0.00%) |
Jan 30, 2018 | 21.65 | 21.65 | 21.42 | 21.88 | 63,340 | +0.01(+0.04%) |
Jan 29, 2018 | 22.21 | 22.29 | 21.71 | 21.87 | 42,834 | -0.34(-1.53%) |
Jan 26, 2018 | 22.37 | 22.50 | 21.90 | 22.21 | 41,467 | -0.21(-0.95%) |
Jan 25, 2018 | 22.15 | 22.60 | 22.14 | 22.42 | 33,103 | +0.12(+0.53%) |
Jan 24, 2018 | 22.33 | 22.73 | 22.15 | 22.30 | 44,346 | +0.09(+0.42%) |
Jan 23, 2018 | 22.46 | 22.79 | 21.96 | 22.21 | 57,956 | -0.23(-1.02%) |
Jan 22, 2018 | 22.26 | 22.52 | 22.06 | 22.44 | 91,884 | +0.30(+1.35%) |
Jan 19, 2018 | 21.92 | 22.42 | 21.69 | 22.14 | 29,095 | +0.31(+1.40%) |
Jan 18, 2018 | 21.48 | 22.34 | 21.48 | 21.83 | 13,063 | -0.09(-0.43%) |
Jan 17, 2018 | 22.26 | 22.70 | 21.32 | 21.93 | 65,334 | -0.36(-1.60%) |
Jan 16, 2018 | 22.96 | 23.37 | 22.17 | 22.28 | 62,985 | -0.49(-2.17%) |
Jan 12, 2018 | 22.78 | 22.78 | 22.78 | 0 | +0.74(+3.36%) | |
Jan 11, 2018 | 22.52 | 23.26 | 21.70 | 22.04 | 50,915 | -0.39(-1.75%) |
Jan 10, 2018 | 22.11 | 23.65 | 21.46 | 22.43 | 75,883 | +0.14(+0.65%) |
Jan 09, 2018 | 22.16 | 22.53 | 21.60 | 22.28 | 25,365 | +0.22(+1.00%) |
Jan 08, 2018 | 21.63 | 22.50 | 21.11 | 22.06 | 37,462 | +0.42(+1.93%) |
Jan 05, 2018 | 22.14 | 22.38 | 21.42 | 21.65 | 14,755 | -0.30(-1.36%) |
Jan 04, 2018 | 21.29 | 22.23 | 21.29 | 21.94 | 43,764 | +0.73(+3.45%) |
Jan 03, 2018 | 22.29 | 23.78 | 21.10 | 21.21 | 57,585 | -1.04(-4.67%) |
Jan 02, 2018 | 21.81 | 22.42 | 21.80 | 22.25 | 23,853 | +0.39(+1.79%) |
Dec 29, 2017 | 21.86 | 21.86 | 21.86 | 0 | -0.28(-1.27%) | |
Dec 28, 2017 | 21.88 | 22.41 | 21.72 | 22.14 | 12,585 | +0.30(+1.36%) |
Dec 27, 2017 | 22.08 | 22.40 | 21.65 | 21.84 | 41,075 | -0.26(-1.16%) |
Dec 26, 2017 | 21.92 | 22.50 | 21.72 | 22.10 | 36,585 | +0.05(+0.23%) |
Dec 22, 2017 | 21.95 | 22.11 | 21.71 | 22.05 | 19,693 | +0.09(+0.43%) |
Dec 21, 2017 | 21.39 | 22.39 | 21.39 | 21.95 | 48,479 | +0.45(+2.10%) |
Dec 20, 2017 | 22.15 | 22.56 | 21.31 | 21.50 | 44,622 | -0.54(-2.43%) |
Dec 19, 2017 | 22.17 | 22.59 | 21.82 | 22.04 | 37,191 | -0.20(-0.92%) |
Dec 18, 2017 | 22.70 | 22.93 | 21.76 | 22.24 | 57,456 | -0.31(-1.36%) |
Dec 15, 2017 | 21.19 | 22.61 | 20.97 | 22.55 | 580,461 | +1.30(+6.13%) |
Dec 14, 2017 | 22.51 | 22.77 | 21.14 | 21.25 | 176,098 | -1.42(-6.27%) |
Dec 13, 2017 | 22.99 | 23.34 | 21.95 | 22.67 | 137,527 | +0.13(+0.57%) |
Dec 12, 2017 | 22.34 | 23.01 | 21.77 | 22.54 | 92,556 | +0.37(+1.65%) |
Dec 11, 2017 | 22.81 | 22.81 | 21.96 | 22.17 | 74,751 | -0.64(-2.80%) |
Dec 08, 2017 | 22.92 | 23.07 | 22.30 | 22.81 | 43,079 | +0.00(+0.00%) |
Dec 07, 2017 | 23.22 | 23.31 | 22.85 | 63,441 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.87 | 23.91 | 22.68 | 23.03 | 65,078 | -0.07(-0.29%) |
Dec 05, 2017 | 23.04 | 23.48 | 22.21 | 23.10 | 70,221 | +0.03(+0.11%) |
Dec 04, 2017 | 24.31 | 24.60 | 22.97 | 23.07 | 61,383 | -1.01(-4.20%) |
Dec 01, 2017 | 23.76 | 24.42 | 23.45 | 24.09 | 58,532 | -0.23(-0.95%) |
Nov 30, 2017 | 23.42 | 24.92 | 23.02 | 24.32 | 108,048 | +0.78(+3.31%) |
Nov 29, 2017 | 21.96 | 23.57 | 21.55 | 23.54 | 58,197 | +1.82(+8.36%) |
Nov 28, 2017 | 21.67 | 22.38 | 20.83 | 21.72 | 92,627 | -0.13(-0.58%) |
Nov 27, 2017 | 23.62 | 23.96 | 21.60 | 21.85 | 109,818 | -1.81(-7.64%) |
Nov 24, 2017 | 25.47 | 25.97 | 22.98 | 23.66 | 36,949 | -1.89(-7.40%) |
Nov 22, 2017 | 26.58 | 26.73 | 25.09 | 25.55 | 35,897 | -1.04(-3.92%) |
Nov 21, 2017 | 27.12 | 27.88 | 26.34 | 26.59 | 40,642 | -0.46(-1.69%) |
Nov 20, 2017 | 27.02 | 27.53 | 26.97 | 27.05 | 27,640 | +0.04(+0.16%) |
Nov 17, 2017 | 27.56 | 27.86 | 25.74 | 27.01 | 72,443 | -0.72(-2.60%) |
Nov 16, 2017 | 27.95 | 28.20 | 27.56 | 27.73 | 32,852 | -0.13(-0.46%) |
Nov 15, 2017 | 27.31 | 27.86 | 27.19 | 27.86 | 46,114 | +0.39(+1.42%) |
Nov 14, 2017 | 26.95 | 27.70 | 26.92 | 27.47 | 24,505 | +0.42(+1.57%) |
Nov 13, 2017 | 26.31 | 27.53 | 26.18 | 27.04 | 69,645 | +0.92(+3.51%) |
Nov 10, 2017 | 25.59 | 26.35 | 25.54 | 26.13 | 29,775 | +0.25(+0.98%) |
Nov 09, 2017 | 26.58 | 26.58 | 25.45 | 25.87 | 35,775 | -1.14(-4.21%) |
Nov 08, 2017 | 27.06 | 27.17 | 26.78 | 27.01 | 31,205 | -0.21(-0.78%) |
Nov 07, 2017 | 27.80 | 27.80 | 26.41 | 27.22 | 47,165 | -0.58(-2.08%) |
Nov 06, 2017 | 30.45 | 30.45 | 25.90 | 27.80 | 51,084 | -2.95(-9.60%) |
Nov 03, 2017 | 31.63 | 31.66 | 30.40 | 30.75 | 59,336 | -0.84(-2.66%) |
Nov 02, 2017 | 31.89 | 32.45 | 31.26 | 31.59 | 51,440 | -1.15(-3.50%) |
Nov 01, 2017 | 33.03 | 33.03 | 32.06 | 32.73 | 19,450 | -0.15(-0.46%) |
Oct 31, 2017 | 33.68 | 33.68 | 32.56 | 32.89 | 30,433 | -0.62(-1.85%) |
Oct 30, 2017 | 33.17 | 33.74 | 33.17 | 33.51 | 18,962 | -0.33(-0.98%) |
Oct 27, 2017 | 32.83 | 33.90 | 32.58 | 33.84 | 41,925 | +0.88(+2.68%) |
Oct 26, 2017 | 33.32 | 33.51 | 32.68 | 32.95 | 10,011 | -0.37(-1.12%) |
Oct 25, 2017 | 33.85 | 33.93 | 33.01 | 33.33 | 59,524 | -0.49(-1.45%) |
Oct 24, 2017 | 33.65 | 34.17 | 33.54 | 33.82 | 48,075 | +0.17(+0.50%) |
Oct 23, 2017 | 33.81 | 33.81 | 33.29 | 33.65 | 29,502 | +0.00(+0.00%) |
Oct 20, 2017 | 33.79 | 34.35 | 33.23 | 33.65 | 39,989 | +0.10(+0.30%) |
Oct 19, 2017 | 33.32 | 33.96 | 32.99 | 33.55 | 30,497 | +0.04(+0.13%) |
Oct 18, 2017 | 33.47 | 33.73 | 33.08 | 33.51 | 38,164 | +0.14(+0.43%) |
Oct 17, 2017 | 33.05 | 33.40 | 32.68 | 33.36 | 38,312 | +0.34(+1.03%) |
Oct 16, 2017 | 32.61 | 33.25 | 32.20 | 33.02 | 51,928 | +0.60(+1.86%) |
Oct 13, 2017 | 32.54 | 32.75 | 31.65 | 32.42 | 38,764 | +0.23(+0.71%) |
Oct 12, 2017 | 32.32 | 32.32 | 31.61 | 32.19 | 35,125 | -0.14(-0.45%) |
Oct 11, 2017 | 30.82 | 32.88 | 30.22 | 32.34 | 75,165 | +0.95(+3.03%) |
Oct 10, 2017 | 32.77 | 32.77 | 30.96 | 31.39 | 59,282 | -1.38(-4.22%) |
Oct 09, 2017 | 31.92 | 34.78 | 31.03 | 32.77 | 44,780 | +0.87(+2.74%) |
Oct 06, 2017 | 30.54 | 32.22 | 30.54 | 31.89 | 36,585 | +1.77(+5.89%) |
Oct 05, 2017 | 29.96 | 30.96 | 29.69 | 30.12 | 99,485 | +0.78(+2.66%) |
Oct 04, 2017 | 28.76 | 31.11 | 27.99 | 29.34 | 109,241 | +0.59(+2.04%) |
Oct 03, 2017 | 26.39 | 29.01 | 25.98 | 28.76 | 86,311 | +3.11(+12.14%) |