Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.36 | 21.45 | 21.32 | 21.34 | 2,219,199 | -0.22(-1.03%) |
Sep 27, 2018 | 21.45 | 21.64 | 21.44 | 21.56 | 3,484,292 | +0.04(+0.17%) |
Sep 26, 2018 | 21.45 | 21.73 | 21.45 | 21.53 | 4,042,805 | -0.29(-1.33%) |
Sep 25, 2018 | 21.79 | 22.00 | 21.78 | 21.82 | 3,565,873 | +0.10(+0.46%) |
Sep 24, 2018 | 21.54 | 21.75 | 21.50 | 21.72 | 2,733,679 | +0.14(+0.65%) |
Sep 21, 2018 | 21.46 | 21.66 | 21.45 | 21.58 | 2,395,683 | +0.07(+0.34%) |
Sep 20, 2018 | 21.33 | 21.54 | 21.31 | 21.50 | 3,392,995 | +0.23(+1.06%) |
Sep 19, 2018 | 21.32 | 21.34 | 21.22 | 21.28 | 2,191,032 | -0.19(-0.91%) |
Sep 18, 2018 | 21.44 | 21.52 | 21.36 | 21.47 | 2,935,388 | -0.07(-0.34%) |
Sep 17, 2018 | 21.65 | 21.69 | 21.53 | 21.55 | 3,087,586 | -0.17(-0.79%) |
Sep 14, 2018 | 21.87 | 21.89 | 21.68 | 21.72 | 2,302,029 | -0.48(-2.14%) |
Sep 13, 2018 | 22.17 | 22.23 | 22.10 | 22.19 | 2,213,612 | +0.02(+0.10%) |
Sep 12, 2018 | 22.12 | 22.26 | 22.11 | 22.17 | 4,038,864 | +0.21(+0.95%) |
Sep 11, 2018 | 21.74 | 21.96 | 21.73 | 21.96 | 2,256,053 | +0.04(+0.17%) |
Sep 10, 2018 | 21.98 | 22.04 | 21.90 | 21.93 | 2,241,724 | +0.21(+0.98%) |
Sep 07, 2018 | 21.58 | 21.80 | 21.56 | 21.71 | 1,604,705 | +0.01(+0.04%) |
Sep 06, 2018 | 21.58 | 21.74 | 21.56 | 21.70 | 1,680,861 | -0.05(-0.23%) |
Sep 05, 2018 | 21.77 | 21.87 | 21.66 | 21.75 | 4,166,580 | -0.34(-1.54%) |
Sep 04, 2018 | 21.93 | 22.12 | 21.91 | 22.09 | 2,701,986 | -0.17(-0.75%) |
Aug 31, 2018 | 22.26 | 22.26 | 22.26 | 0 | -0.19(-0.85%) | |
Aug 30, 2018 | 22.48 | 22.54 | 22.39 | 22.45 | 1,247,054 | -0.16(-0.70%) |
Aug 29, 2018 | 22.47 | 22.63 | 22.41 | 22.61 | 1,556,785 | +0.13(+0.56%) |
Aug 28, 2018 | 22.52 | 22.56 | 22.43 | 22.48 | 1,504,491 | -0.06(-0.26%) |
Aug 27, 2018 | 22.35 | 22.55 | 22.34 | 22.54 | 1,962,419 | +0.26(+1.18%) |
Aug 24, 2018 | 22.21 | 22.34 | 22.17 | 22.28 | 3,038,007 | +0.10(+0.45%) |
Aug 23, 2018 | 22.28 | 22.32 | 22.10 | 22.18 | 3,253,515 | +0.00(+0.02%) |
Aug 22, 2018 | 22.30 | 22.31 | 22.12 | 22.17 | 2,033,053 | -0.09(-0.41%) |
Aug 21, 2018 | 22.37 | 22.38 | 22.11 | 22.27 | 5,742,024 | +0.44(+2.01%) |
Aug 20, 2018 | 21.68 | 21.86 | 21.58 | 21.83 | 2,537,237 | +0.34(+1.58%) |
Aug 17, 2018 | 21.44 | 21.58 | 21.44 | 21.49 | 2,739,375 | +0.07(+0.32%) |
Aug 16, 2018 | 21.35 | 21.55 | 21.29 | 21.42 | 2,446,487 | +0.07(+0.31%) |
Aug 15, 2018 | 21.48 | 21.48 | 21.24 | 21.35 | 3,377,404 | -0.33(-1.51%) |
Aug 14, 2018 | 21.62 | 21.81 | 21.57 | 21.68 | 4,401,682 | +0.47(+2.22%) |
Aug 13, 2018 | 21.23 | 21.35 | 21.07 | 21.21 | 3,812,007 | +0.19(+0.92%) |
Aug 10, 2018 | 21.08 | 21.15 | 20.90 | 21.01 | 2,933,873 | -0.02(-0.09%) |
Aug 09, 2018 | 21.28 | 21.32 | 21.01 | 21.03 | 3,013,318 | -0.09(-0.42%) |
Aug 08, 2018 | 21.23 | 21.43 | 21.12 | 21.12 | 5,666,849 | -1.40(-6.21%) |
Aug 07, 2018 | 22.45 | 22.62 | 22.37 | 22.52 | 3,578,937 | +0.26(+1.19%) |
Aug 06, 2018 | 22.25 | 22.40 | 22.21 | 22.26 | 3,032,515 | -0.16(-0.72%) |
Aug 03, 2018 | 22.33 | 22.43 | 22.25 | 22.42 | 1,967,439 | +0.13(+0.56%) |
Aug 02, 2018 | 22.28 | 22.36 | 22.16 | 22.29 | 2,013,071 | +0.04(+0.18%) |
Aug 01, 2018 | 22.21 | 22.32 | 22.14 | 22.25 | 5,458,690 | -0.06(-0.28%) |
Jul 31, 2018 | 22.48 | 22.60 | 22.27 | 22.31 | 5,367,982 | -0.42(-1.85%) |
Jul 30, 2018 | 22.75 | 22.89 | 22.71 | 22.74 | 4,232,722 | -0.14(-0.63%) |
Jul 27, 2018 | 22.86 | 22.95 | 22.81 | 22.88 | 2,855,140 | -0.09(-0.41%) |
Jul 26, 2018 | 22.78 | 23.15 | 22.78 | 22.97 | 2,828,297 | +0.07(+0.31%) |
Jul 25, 2018 | 22.78 | 22.94 | 22.69 | 22.90 | 3,666,030 | +0.10(+0.45%) |
Jul 24, 2018 | 22.74 | 22.86 | 22.65 | 22.80 | 2,395,105 | +0.23(+1.01%) |
Jul 23, 2018 | 22.60 | 22.72 | 22.56 | 22.57 | 2,214,679 | -0.04(-0.20%) |
Jul 20, 2018 | 22.49 | 22.70 | 22.47 | 22.61 | 3,075,503 | +0.28(+1.26%) |
Jul 19, 2018 | 22.27 | 22.38 | 22.18 | 22.33 | 2,910,304 | -0.18(-0.82%) |
Jul 18, 2018 | 22.47 | 22.58 | 22.39 | 22.52 | 1,634,663 | +0.04(+0.16%) |
Jul 17, 2018 | 22.24 | 22.52 | 22.23 | 22.48 | 3,516,907 | +0.28(+1.25%) |
Jul 16, 2018 | 22.18 | 22.28 | 22.17 | 22.20 | 1,905,967 | -0.16(-0.72%) |
Jul 13, 2018 | 22.18 | 22.40 | 22.18 | 22.36 | 2,317,851 | -0.01(-0.04%) |
Jul 12, 2018 | 22.14 | 22.37 | 22.11 | 22.37 | 3,285,547 | +0.48(+2.17%) |
Jul 11, 2018 | 22.06 | 22.09 | 21.87 | 21.90 | 2,669,293 | -0.30(-1.33%) |
Jul 10, 2018 | 22.13 | 22.22 | 22.03 | 22.19 | 5,054,677 | +0.38(+1.73%) |
Jul 09, 2018 | 21.84 | 21.87 | 21.74 | 21.82 | 2,672,666 | +0.11(+0.52%) |
Jul 06, 2018 | 21.70 | 21.80 | 21.60 | 21.70 | 5,553,351 | +0.27(+1.25%) |
Jul 05, 2018 | 21.48 | 21.49 | 21.25 | 21.44 | 4,447,253 | +0.38(+1.79%) |
Jul 03, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.09(+0.45%) | |
Jul 02, 2018 | 20.71 | 20.98 | 20.67 | 20.96 | 3,810,613 | +0.29(+1.39%) |
Jun 29, 2018 | 20.78 | 20.81 | 20.68 | 20.68 | 2,711,475 | +0.29(+1.41%) |
Jun 28, 2018 | 20.31 | 20.45 | 20.26 | 20.39 | 2,609,735 | +0.02(+0.11%) |
Jun 27, 2018 | 20.67 | 20.67 | 20.35 | 20.37 | 3,842,517 | -0.29(-1.41%) |
Jun 26, 2018 | 20.77 | 20.79 | 20.61 | 20.66 | 5,003,284 | -0.40(-1.90%) |
Jun 25, 2018 | 21.27 | 21.30 | 20.94 | 21.06 | 6,547,671 | +0.06(+0.28%) |
Jun 22, 2018 | 21.01 | 21.07 | 20.81 | 21.00 | 4,596,144 | +0.20(+0.95%) |
Jun 21, 2018 | 21.02 | 21.04 | 20.73 | 20.80 | 4,674,134 | +0.34(+1.64%) |
Jun 20, 2018 | 20.05 | 20.69 | 20.00 | 20.47 | 6,143,951 | +0.44(+2.19%) |
Jun 19, 2018 | 19.95 | 20.07 | 19.93 | 20.03 | 2,653,598 | -0.04(-0.18%) |
Jun 18, 2018 | 20.11 | 20.13 | 19.97 | 20.06 | 3,243,451 | -0.04(-0.20%) |
Jun 15, 2018 | 20.21 | 20.02 | 20.10 | 4,624,983 | +0.09(+0.43%) | |
Jun 14, 2018 | 19.95 | 20.08 | 19.92 | 20.02 | 2,356,149 | +0.07(+0.34%) |
Jun 13, 2018 | 20.03 | 20.05 | 19.88 | 19.95 | 3,231,253 | +0.09(+0.47%) |
Jun 12, 2018 | 20.02 | 20.02 | 19.85 | 19.86 | 2,849,365 | -0.24(-1.20%) |
Jun 11, 2018 | 20.18 | 20.21 | 20.09 | 20.10 | 3,131,402 | -0.04(-0.22%) |
Jun 08, 2018 | 20.12 | 20.27 | 20.08 | 20.14 | 7,876,040 | -0.48(-2.35%) |
Jun 07, 2018 | 20.73 | 20.83 | 20.61 | 20.63 | 3,832,237 | -0.38(-1.79%) |
Jun 06, 2018 | 21.07 | 20.83 | 21.01 | 4,393,365 | -0.24(-1.12%) | |
Jun 05, 2018 | 21.41 | 21.45 | 21.22 | 21.24 | 2,434,789 | -0.10(-0.46%) |
Jun 04, 2018 | 21.50 | 21.52 | 21.14 | 21.34 | 3,186,633 | -0.10(-0.48%) |
Jun 01, 2018 | 21.51 | 21.53 | 21.39 | 21.44 | 1,787,485 | +0.13(+0.61%) |
May 31, 2018 | 21.32 | 21.35 | 21.15 | 21.31 | 2,213,183 | -0.01(-0.04%) |
May 30, 2018 | 21.19 | 21.40 | 21.07 | 21.32 | 6,841,152 | +0.34(+1.62%) |
May 29, 2018 | 21.10 | 21.27 | 20.86 | 20.98 | 7,208,371 | -0.42(-1.95%) |
May 25, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.17(-0.77%) | |
May 24, 2018 | 21.50 | 21.63 | 21.43 | 21.57 | 2,516,723 | -0.08(-0.35%) |
May 23, 2018 | 21.44 | 21.66 | 21.43 | 21.64 | 2,343,220 | -0.16(-0.72%) |
May 22, 2018 | 21.82 | 21.91 | 21.78 | 21.80 | 2,062,487 | -0.03(-0.14%) |
May 21, 2018 | 21.97 | 21.99 | 21.82 | 21.83 | 1,409,659 | -0.01(-0.06%) |
May 18, 2018 | 21.69 | 21.85 | 21.65 | 21.84 | 1,937,966 | -0.12(-0.55%) |
May 17, 2018 | 21.86 | 21.97 | 21.85 | 21.96 | 1,123,722 | +0.06(+0.27%) |
May 16, 2018 | 21.82 | 21.93 | 21.75 | 21.91 | 3,640,866 | +0.28(+1.31%) |
May 15, 2018 | 21.68 | 21.75 | 21.59 | 21.62 | 3,249,863 | -0.78(-3.50%) |
May 14, 2018 | 22.42 | 22.55 | 22.35 | 22.41 | 3,434,375 | +0.40(+1.81%) |
May 11, 2018 | 21.67 | 22.07 | 21.63 | 22.01 | 4,046,091 | +0.42(+1.95%) |
May 10, 2018 | 21.66 | 21.81 | 21.58 | 21.59 | 2,397,256 | +0.05(+0.23%) |
May 09, 2018 | 21.54 | 21.62 | 21.40 | 21.54 | 2,153,256 | -0.14(-0.66%) |
May 08, 2018 | 21.56 | 21.79 | 21.49 | 21.68 | 4,033,774 | +0.24(+1.11%) |
May 07, 2018 | 21.43 | 21.57 | 21.35 | 21.44 | 3,374,349 | +0.02(+0.08%) |
May 04, 2018 | 21.25 | 21.46 | 21.22 | 21.43 | 4,677,641 | -0.15(-0.69%) |
May 03, 2018 | 21.71 | 21.75 | 21.42 | 21.57 | 5,590,050 | -0.40(-1.82%) |
May 02, 2018 | 22.48 | 22.52 | 21.95 | 21.97 | 5,143,311 | +0.58(+2.70%) |
May 01, 2018 | 21.38 | 21.40 | 21.21 | 21.40 | 3,162,877 | +0.35(+1.66%) |
Apr 30, 2018 | 21.10 | 21.26 | 21.03 | 21.05 | 3,075,343 | -0.22(-1.05%) |
Apr 27, 2018 | 21.24 | 21.37 | 21.19 | 21.27 | 1,537,533 | +0.13(+0.59%) |
Apr 26, 2018 | 21.14 | 21.24 | 21.03 | 21.14 | 2,445,838 | +0.13(+0.60%) |
Apr 25, 2018 | 20.87 | 21.08 | 20.86 | 21.02 | 5,127,591 | -0.09(-0.42%) |
Apr 24, 2018 | 21.09 | 21.37 | 21.06 | 21.11 | 7,082,335 | -0.03(-0.13%) |
Apr 23, 2018 | 21.02 | 21.20 | 20.99 | 21.14 | 5,115,569 | -0.04(-0.19%) |
Apr 20, 2018 | 21.09 | 21.28 | 21.04 | 21.18 | 5,770,891 | -0.19(-0.90%) |
Apr 19, 2018 | 21.52 | 21.61 | 21.30 | 21.37 | 2,900,658 | -0.46(-2.10%) |
Apr 18, 2018 | 21.83 | 21.95 | 21.79 | 21.83 | 1,902,837 | -0.25(-1.14%) |
Apr 17, 2018 | 21.96 | 22.12 | 21.94 | 22.08 | 2,211,760 | +0.06(+0.26%) |
Apr 16, 2018 | 22.32 | 22.33 | 22.02 | 22.02 | 2,305,396 | -0.02(-0.08%) |
Apr 13, 2018 | 22.14 | 22.18 | 21.98 | 22.04 | 2,286,538 | -0.37(-1.64%) |
Apr 12, 2018 | 22.30 | 22.50 | 22.30 | 22.40 | 1,949,555 | +0.03(+0.14%) |
Apr 11, 2018 | 22.44 | 22.53 | 22.34 | 22.37 | 2,390,397 | -0.23(-1.03%) |
Apr 10, 2018 | 22.53 | 22.70 | 22.47 | 22.61 | 2,839,179 | +0.30(+1.37%) |
Apr 09, 2018 | 22.22 | 22.47 | 22.15 | 22.30 | 2,108,664 | +0.52(+2.41%) |
Apr 06, 2018 | 21.90 | 22.06 | 21.66 | 21.78 | 2,089,326 | -0.11(-0.51%) |
Apr 05, 2018 | 21.92 | 22.06 | 21.86 | 21.89 | 2,628,613 | -0.01(-0.06%) |
Apr 04, 2018 | 21.61 | 21.94 | 21.58 | 21.90 | 3,431,148 | -0.13(-0.59%) |
Apr 03, 2018 | 22.06 | 22.07 | 21.65 | 22.03 | 3,059,409 | +0.33(+1.51%) |
Apr 02, 2018 | 22.11 | 22.12 | 21.57 | 21.70 | 2,197,996 | -0.38(-1.71%) |
Mar 29, 2018 | 22.08 | 22.08 | 22.08 | 0 | +0.06(+0.26%) | |
Mar 28, 2018 | 22.26 | 22.27 | 22.01 | 22.02 | 3,591,630 | +0.25(+1.15%) |
Mar 27, 2018 | 21.99 | 22.07 | 21.68 | 21.77 | 2,285,450 | -0.45(-2.02%) |
Mar 26, 2018 | 22.22 | 22.43 | 21.83 | 22.22 | 3,318,129 | +0.48(+2.21%) |
Mar 23, 2018 | 21.92 | 22.08 | 21.73 | 21.74 | 3,499,798 | +0.04(+0.18%) |
Mar 22, 2018 | 21.87 | 22.01 | 21.68 | 21.70 | 2,085,699 | -0.46(-2.07%) |
Mar 21, 2018 | 22.27 | 22.35 | 22.14 | 22.16 | 2,029,326 | -0.12(-0.53%) |
Mar 20, 2018 | 22.17 | 22.36 | 22.13 | 22.28 | 2,906,445 | +0.04(+0.16%) |
Mar 19, 2018 | 22.42 | 22.45 | 22.09 | 22.24 | 2,799,723 | +0.00(+0.00%) |
Mar 16, 2018 | 22.17 | 22.31 | 22.14 | 22.24 | 3,125,644 | +0.02(+0.10%) |
Mar 15, 2018 | 22.26 | 22.44 | 22.17 | 22.22 | 1,812,435 | +0.04(+0.20%) |
Mar 14, 2018 | 22.26 | 22.32 | 22.06 | 22.18 | 2,093,429 | -0.02(-0.08%) |
Mar 13, 2018 | 22.47 | 22.51 | 22.15 | 22.20 | 5,531,824 | -0.24(-1.06%) |
Mar 12, 2018 | 22.35 | 22.48 | 22.32 | 22.43 | 2,461,757 | +0.00(+0.00%) |
Mar 09, 2018 | 22.32 | 22.51 | 22.32 | 22.43 | 2,444,073 | -0.07(-0.29%) |
Mar 08, 2018 | 22.28 | 22.55 | 22.25 | 22.50 | 3,362,121 | +0.17(+0.77%) |
Mar 07, 2018 | 22.33 | 22.13 | 22.33 | 3,325,176 | +0.01(+0.04%) | |
Mar 06, 2018 | 22.44 | 22.49 | 22.25 | 22.32 | 2,729,150 | -0.10(-0.43%) |
Mar 05, 2018 | 22.14 | 22.47 | 22.13 | 22.42 | 3,890,314 | +0.04(+0.20%) |
Mar 02, 2018 | 22.18 | 22.40 | 22.10 | 22.37 | 4,410,531 | +0.22(+0.98%) |
Mar 01, 2018 | 22.33 | 22.38 | 21.97 | 22.16 | 3,916,676 | -0.55(-2.41%) |
Feb 28, 2018 | 23.09 | 23.11 | 22.70 | 22.70 | 2,471,807 | -0.51(-2.18%) |
Feb 27, 2018 | 23.44 | 23.57 | 23.21 | 23.21 | 3,668,566 | -0.83(-3.47%) |
Feb 26, 2018 | 23.81 | 24.06 | 23.81 | 24.04 | 3,898,379 | +0.26(+1.09%) |
Feb 23, 2018 | 23.58 | 23.79 | 23.43 | 23.78 | 3,083,769 | +0.38(+1.64%) |
Feb 22, 2018 | 23.31 | 23.40 | 7,287,417 | +0.67(+2.97%) | ||
Feb 21, 2018 | 22.93 | 23.04 | 22.71 | 22.73 | 5,627,095 | +0.24(+1.06%) |
Feb 20, 2018 | 22.59 | 22.73 | 22.45 | 22.49 | 3,773,354 | -0.38(-1.68%) |
Feb 16, 2018 | 22.87 | 22.87 | 22.87 | 0 | +0.13(+0.58%) | |
Feb 15, 2018 | 22.65 | 22.78 | 22.48 | 22.74 | 2,435,109 | +0.34(+1.50%) |
Feb 14, 2018 | 22.04 | 22.45 | 22.01 | 22.40 | 2,590,914 | +0.29(+1.30%) |
Feb 13, 2018 | 22.14 | 22.17 | 22.02 | 22.12 | 3,801,823 | -0.14(-0.63%) |
Feb 12, 2018 | 22.30 | 22.38 | 22.11 | 22.26 | 2,505,720 | +0.18(+0.80%) |
Feb 09, 2018 | 21.87 | 22.23 | 21.49 | 22.08 | 8,035,010 | +0.68(+3.19%) |
Feb 08, 2018 | 21.82 | 21.98 | 21.40 | 21.40 | 5,033,511 | -0.64(-2.88%) |
Feb 07, 2018 | 22.05 | 22.14 | 21.92 | 22.03 | 8,115,079 | +0.19(+0.87%) |
Feb 06, 2018 | 21.85 | 22.02 | 21.44 | 21.84 | 7,590,984 | -0.04(-0.19%) |
Feb 05, 2018 | 22.48 | 22.54 | 21.73 | 21.88 | 4,344,437 | -0.37(-1.68%) |
Feb 02, 2018 | 22.60 | 22.63 | 22.22 | 22.26 | 5,624,657 | -0.62(-2.70%) |
Feb 01, 2018 | 23.00 | 23.17 | 22.52 | 22.88 | 8,580,905 | -1.60(-6.54%) |
Jan 31, 2018 | 24.88 | 24.91 | 24.32 | 24.48 | 3,471,215 | -0.52(-2.08%) |
Jan 30, 2018 | 25.16 | 25.25 | 25.10 | 25.00 | 3,292,145 | -0.37(-1.48%) |
Jan 29, 2018 | 25.26 | 25.45 | 25.23 | 25.37 | 2,978,120 | -0.27(-1.05%) |
Jan 26, 2018 | 25.54 | 25.65 | 25.49 | 25.64 | 2,484,512 | +0.30(+1.18%) |
Jan 25, 2018 | 25.60 | 25.60 | 25.28 | 25.34 | 2,616,066 | -0.12(-0.47%) |
Jan 24, 2018 | 25.49 | 25.69 | 25.34 | 25.46 | 2,184,276 | -0.09(-0.36%) |
Jan 23, 2018 | 25.72 | 25.74 | 25.50 | 25.55 | 2,904,311 | -0.00(-0.02%) |
Jan 22, 2018 | 25.39 | 25.56 | 25.34 | 25.56 | 2,518,777 | +0.07(+0.28%) |
Jan 19, 2018 | 25.33 | 25.50 | 25.29 | 25.49 | 4,748,291 | +0.56(+2.27%) |
Jan 18, 2018 | 24.86 | 24.98 | 24.74 | 24.92 | 2,029,799 | +0.04(+0.18%) |
Jan 17, 2018 | 24.70 | 25.02 | 24.65 | 24.88 | 2,619,544 | +0.49(+1.99%) |
Jan 16, 2018 | 24.36 | 24.57 | 24.35 | 24.39 | 2,555,527 | +0.12(+0.49%) |
Jan 12, 2018 | 24.27 | 24.27 | 24.27 | 0 | +0.04(+0.15%) | |
Jan 11, 2018 | 24.13 | 24.25 | 24.11 | 24.24 | 1,138,907 | +0.07(+0.31%) |
Jan 10, 2018 | 24.03 | 24.16 | 1,992,689 | -0.03(-0.13%) | ||
Jan 09, 2018 | 24.05 | 24.24 | 23.98 | 24.19 | 2,020,811 | +0.07(+0.31%) |
Jan 08, 2018 | 24.06 | 24.14 | 23.98 | 24.12 | 1,392,373 | -0.02(-0.09%) |
Jan 05, 2018 | 24.02 | 24.15 | 24.01 | 24.14 | 1,463,456 | +0.11(+0.46%) |
Jan 04, 2018 | 24.10 | 24.11 | 23.97 | 24.03 | 1,370,121 | -0.08(-0.35%) |
Jan 03, 2018 | 24.05 | 24.15 | 23.98 | 24.11 | 1,706,056 | +0.23(+0.96%) |
Jan 02, 2018 | 24.03 | 24.04 | 23.81 | 23.88 | 1,681,160 | +0.22(+0.91%) |
Dec 29, 2017 | 23.67 | 23.67 | 23.67 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 23.64 | 23.75 | 23.63 | 23.70 | 987,224 | +0.07(+0.30%) |
Dec 27, 2017 | 23.67 | 23.70 | 23.53 | 23.62 | 1,491,782 | -0.00(-0.02%) |
Dec 26, 2017 | 23.46 | 23.68 | 23.46 | 23.63 | 1,240,853 | +0.08(+0.32%) |
Dec 22, 2017 | 23.53 | 23.61 | 23.44 | 23.55 | 1,500,394 | +0.04(+0.17%) |
Dec 21, 2017 | 23.57 | 23.65 | 23.46 | 23.51 | 1,979,997 | +0.29(+1.23%) |
Dec 20, 2017 | 23.32 | 23.42 | 23.21 | 23.23 | 2,634,569 | -0.05(-0.23%) |
Dec 19, 2017 | 23.34 | 23.44 | 23.19 | 23.28 | 2,353,902 | -0.06(-0.25%) |
Dec 18, 2017 | 23.40 | 23.49 | 23.33 | 23.34 | 2,278,463 | +0.18(+0.78%) |
Dec 15, 2017 | 22.96 | 23.22 | 22.94 | 23.16 | 4,005,138 | -0.15(-0.66%) |
Dec 14, 2017 | 23.55 | 23.59 | 23.31 | 23.31 | 1,966,063 | -0.23(-0.99%) |
Dec 13, 2017 | 23.45 | 23.58 | 23.39 | 23.55 | 4,694,682 | +0.03(+0.13%) |
Dec 12, 2017 | 23.23 | 23.55 | 23.22 | 23.51 | 2,890,151 | +0.40(+1.72%) |
Dec 11, 2017 | 22.99 | 23.20 | 22.99 | 23.12 | 2,329,097 | +0.13(+0.56%) |
Dec 08, 2017 | 22.70 | 23.04 | 22.68 | 22.99 | 1,697,568 | +0.27(+1.18%) |
Dec 07, 2017 | 22.78 | 22.87 | 22.59 | 22.72 | 2,759,810 | -0.24(-1.06%) |
Dec 06, 2017 | 23.11 | 23.13 | 22.92 | 22.96 | 4,873,146 | +0.60(+2.70%) |
Dec 05, 2017 | 22.50 | 22.80 | 22.23 | 22.36 | 4,361,471 | -0.15(-0.67%) |
Dec 04, 2017 | 22.85 | 22.89 | 22.50 | 22.51 | 3,409,912 | -0.42(-1.83%) |
Dec 01, 2017 | 22.95 | 23.05 | 22.72 | 22.93 | 3,518,734 | +0.10(+0.42%) |
Nov 30, 2017 | 22.77 | 22.88 | 22.68 | 22.83 | 2,150,705 | +0.20(+0.88%) |
Nov 29, 2017 | 22.69 | 22.73 | 22.55 | 22.63 | 3,138,140 | -0.26(-1.16%) |
Nov 28, 2017 | 22.81 | 22.95 | 22.75 | 22.90 | 1,939,760 | +0.19(+0.82%) |
Nov 27, 2017 | 23.06 | 23.07 | 22.70 | 22.71 | 1,970,456 | -0.33(-1.42%) |
Nov 24, 2017 | 22.92 | 23.07 | 22.89 | 23.04 | 1,120,726 | +0.18(+0.77%) |
Nov 22, 2017 | 22.86 | 22.93 | 22.75 | 22.86 | 2,015,800 | +0.04(+0.17%) |
Nov 21, 2017 | 22.65 | 22.88 | 22.64 | 22.82 | 3,335,661 | +0.14(+0.62%) |
Nov 20, 2017 | 22.63 | 22.77 | 22.61 | 22.68 | 3,116,562 | +0.23(+1.02%) |
Nov 17, 2017 | 22.33 | 22.51 | 22.28 | 22.45 | 2,536,033 | +0.18(+0.81%) |
Nov 16, 2017 | 22.26 | 22.34 | 22.17 | 22.27 | 2,973,483 | +0.37(+1.67%) |
Nov 15, 2017 | 21.91 | 21.97 | 21.87 | 21.90 | 3,402,744 | -0.07(-0.34%) |
Nov 14, 2017 | 21.82 | 22.03 | 21.79 | 21.98 | 2,424,833 | +0.04(+0.16%) |
Nov 13, 2017 | 21.95 | 21.97 | 21.80 | 21.94 | 2,029,793 | -0.07(-0.30%) |
Nov 10, 2017 | 21.95 | 22.04 | 21.87 | 22.01 | 2,807,893 | +0.34(+1.59%) |
Nov 09, 2017 | 21.60 | 21.78 | 21.51 | 21.67 | 9,159,426 | -0.50(-2.27%) |
Nov 08, 2017 | 21.90 | 22.23 | 21.89 | 22.17 | 5,987,893 | +0.25(+1.13%) |
Nov 07, 2017 | 21.79 | 21.94 | 21.79 | 21.92 | 4,816,601 | +0.00(+0.02%) |
Nov 06, 2017 | 21.98 | 22.08 | 21.87 | 21.92 | 4,442,869 | -0.11(-0.48%) |
Nov 03, 2017 | 21.82 | 22.04 | 21.75 | 22.02 | 7,402,513 | +0.13(+0.60%) |
Nov 02, 2017 | 22.09 | 22.09 | 21.85 | 21.89 | 2,877,368 | -0.02(-0.10%) |
Nov 01, 2017 | 21.81 | 22.06 | 21.72 | 21.91 | 3,954,431 | -0.04(-0.20%) |
Oct 31, 2017 | 21.92 | 22.04 | 21.87 | 21.96 | 3,220,221 | -0.03(-0.14%) |
Oct 30, 2017 | 21.89 | 22.05 | 21.84 | 21.99 | 2,775,177 | +0.16(+0.73%) |
Oct 27, 2017 | 21.82 | 22.00 | 21.73 | 21.83 | 3,844,065 | +0.28(+1.31%) |
Oct 26, 2017 | 21.94 | 21.96 | 21.52 | 21.55 | 3,889,887 | -0.56(-2.53%) |
Oct 25, 2017 | 22.14 | 22.27 | 22.05 | 22.11 | 4,387,253 | -0.08(-0.38%) |
Oct 24, 2017 | 22.21 | 22.24 | 21.98 | 22.19 | 3,524,332 | +0.05(+0.24%) |
Oct 23, 2017 | 22.20 | 22.28 | 22.14 | 22.14 | 2,898,969 | -0.15(-0.69%) |
Oct 20, 2017 | 22.35 | 22.35 | 22.21 | 22.29 | 2,276,996 | -0.06(-0.26%) |
Oct 19, 2017 | 22.40 | 22.45 | 22.24 | 22.35 | 5,968,524 | +0.24(+1.10%) |
Oct 18, 2017 | 22.13 | 22.26 | 22.02 | 22.11 | 7,400,645 | +0.36(+1.66%) |
Oct 17, 2017 | 21.57 | 21.86 | 21.52 | 21.75 | 4,459,131 | -0.00(-0.02%) |
Oct 16, 2017 | 21.75 | 21.98 | 21.69 | 21.75 | 7,544,835 | +0.79(+3.77%) |
Oct 13, 2017 | 21.02 | 21.07 | 20.88 | 20.96 | 11,947,571 | -0.67(-3.12%) |
Oct 12, 2017 | 21.68 | 21.72 | 21.60 | 21.64 | 12,542,475 | -0.14(-0.65%) |
Oct 11, 2017 | 21.62 | 21.82 | 21.61 | 21.78 | 4,936,309 | +0.24(+1.13%) |
Oct 10, 2017 | 21.45 | 21.55 | 21.45 | 21.53 | 14,954,228 | -0.17(-0.77%) |
Oct 09, 2017 | 21.65 | 21.76 | 21.57 | 21.70 | 5,183,017 | +0.04(+0.18%) |
Oct 06, 2017 | 21.54 | 21.72 | 21.52 | 21.66 | 2,173,965 | +0.08(+0.37%) |
Oct 05, 2017 | 21.57 | 21.66 | 21.46 | 21.58 | 2,521,532 | -0.15(-0.69%) |
Oct 04, 2017 | 21.56 | 21.83 | 21.56 | 21.73 | 4,373,763 | +0.10(+0.45%) |
Oct 03, 2017 | 21.53 | 21.65 | 21.45 | 21.64 | 3,120,170 | +0.07(+0.31%) |