Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.78 | 14.99 | 14.65 | 14.68 | 821,800 | -0.13(-0.88%) |
Sep 27, 2018 | 14.93 | 15.03 | 14.75 | 14.81 | 1,223,915 | -0.06(-0.40%) |
Sep 26, 2018 | 15.16 | 15.31 | 14.84 | 14.87 | 1,758,515 | -0.35(-2.30%) |
Sep 25, 2018 | 15.44 | 15.45 | 15.10 | 15.22 | 1,331,763 | -0.23(-1.49%) |
Sep 24, 2018 | 15.60 | 15.74 | 15.42 | 15.45 | 1,202,763 | -0.23(-1.47%) |
Sep 21, 2018 | 15.79 | 15.96 | 15.24 | 15.68 | 3,519,100 | -0.30(-1.88%) |
Sep 20, 2018 | 16.09 | 16.37 | 15.73 | 15.98 | 1,219,817 | -0.01(-0.06%) |
Sep 19, 2018 | 16.19 | 16.41 | 15.95 | 15.99 | 977,278 | -0.18(-1.11%) |
Sep 18, 2018 | 16.19 | 16.36 | 15.81 | 16.17 | 866,039 | -0.04(-0.25%) |
Sep 17, 2018 | 16.40 | 16.53 | 16.11 | 16.21 | 1,198,333 | -0.27(-1.64%) |
Sep 14, 2018 | 16.47 | 16.63 | 16.29 | 16.48 | 1,062,400 | +0.27(+1.67%) |
Sep 13, 2018 | 17.02 | 17.07 | 16.16 | 16.21 | 2,207,628 | -0.90(-5.26%) |
Sep 12, 2018 | 16.77 | 17.20 | 16.49 | 17.11 | 1,387,732 | +0.30(+1.78%) |
Sep 11, 2018 | 16.81 | 16.87 | 16.32 | 16.81 | 1,012,137 | +0.08(+0.48%) |
Sep 10, 2018 | 16.25 | 16.92 | 16.22 | 16.73 | 1,289,443 | +0.77(+4.82%) |
Sep 07, 2018 | 16.02 | 16.16 | 15.79 | 15.96 | 1,027,000 | -0.12(-0.75%) |
Sep 06, 2018 | 16.00 | 16.38 | 15.77 | 16.08 | 2,318,925 | +0.10(+0.63%) |
Sep 05, 2018 | 15.86 | 15.98 | 15.61 | 15.98 | 1,593,496 | +0.51(+3.30%) |
Sep 04, 2018 | 15.54 | 15.71 | 15.26 | 15.47 | 989,775 | -0.15(-0.96%) |
Aug 31, 2018 | 15.62 | 15.62 | 15.62 | 0 | -0.23(-1.45%) | |
Aug 30, 2018 | 16.12 | 16.17 | 15.78 | 15.85 | 651,798 | -0.33(-2.04%) |
Aug 29, 2018 | 16.06 | 16.27 | 15.77 | 16.18 | 1,003,109 | +0.19(+1.19%) |
Aug 28, 2018 | 16.37 | 16.51 | 15.85 | 15.99 | 925,499 | -0.39(-2.38%) |
Aug 27, 2018 | 16.26 | 16.58 | 16.17 | 16.38 | 651,807 | +0.28(+1.74%) |
Aug 24, 2018 | 16.31 | 16.31 | 15.76 | 16.10 | 1,389,400 | -0.12(-0.74%) |
Aug 23, 2018 | 16.65 | 16.73 | 16.11 | 16.22 | 1,002,905 | -0.45(-2.70%) |
Aug 22, 2018 | 17.07 | 17.15 | 16.65 | 16.67 | 605,402 | -0.46(-2.69%) |
Aug 21, 2018 | 16.70 | 17.18 | 16.62 | 17.13 | 1,103,116 | +0.40(+2.39%) |
Aug 20, 2018 | 17.19 | 17.31 | 16.73 | 16.73 | 1,043,807 | -0.36(-2.11%) |
Aug 17, 2018 | 16.89 | 17.17 | 16.84 | 17.09 | 716,200 | +0.20(+1.18%) |
Aug 16, 2018 | 16.55 | 16.90 | 16.34 | 16.89 | 921,828 | +0.41(+2.49%) |
Aug 15, 2018 | 16.77 | 16.87 | 16.34 | 16.48 | 1,092,687 | -0.38(-2.25%) |
Aug 14, 2018 | 16.06 | 16.90 | 16.03 | 16.86 | 1,802,032 | +0.86(+5.37%) |
Aug 13, 2018 | 16.81 | 16.81 | 15.87 | 16.00 | 2,177,829 | -0.91(-5.38%) |
Aug 10, 2018 | 17.87 | 17.88 | 16.86 | 16.91 | 1,534,200 | -1.01(-5.64%) |
Aug 09, 2018 | 17.36 | 18.30 | 17.36 | 17.92 | 2,495,413 | +0.41(+2.34%) |
Aug 08, 2018 | 17.22 | 17.70 | 16.29 | 17.51 | 4,271,527 | -0.32(-1.79%) |
Aug 07, 2018 | 17.78 | 17.96 | 17.65 | 17.83 | 1,367,073 | +0.08(+0.45%) |
Aug 06, 2018 | 17.63 | 17.86 | 17.43 | 17.75 | 1,575,467 | +0.11(+0.62%) |
Aug 03, 2018 | 17.66 | 18.20 | 17.29 | 17.64 | 432,400 | +0.02(+0.11%) |
Aug 02, 2018 | 17.59 | 17.70 | 17.28 | 17.62 | 816,795 | +0.00(+0.00%) |
Aug 01, 2018 | 17.82 | 17.98 | 17.53 | 17.62 | 1,475,145 | -0.31(-1.73%) |
Jul 31, 2018 | 17.49 | 18.08 | 17.38 | 17.93 | 1,445,846 | +0.44(+2.52%) |
Jul 30, 2018 | 17.00 | 17.96 | 17.00 | 17.49 | 1,964,550 | +0.55(+3.25%) |
Jul 27, 2018 | 17.26 | 17.47 | 16.87 | 16.94 | 563,800 | -0.28(-1.63%) |
Jul 26, 2018 | 16.81 | 17.30 | 16.63 | 17.22 | 822,417 | +0.32(+1.89%) |
Jul 25, 2018 | 17.39 | 17.66 | 16.64 | 16.90 | 2,119,442 | -0.45(-2.59%) |
Jul 24, 2018 | 17.96 | 18.19 | 17.28 | 17.35 | 1,224,310 | -0.56(-3.13%) |
Jul 23, 2018 | 18.15 | 18.21 | 17.91 | 17.91 | 440,713 | -0.31(-1.70%) |
Jul 20, 2018 | 18.56 | 18.20 | 18.22 | 274,114 | -0.34(-1.83%) | |
Jul 19, 2018 | 18.21 | 18.62 | 18.13 | 18.56 | 728,534 | +0.27(+1.48%) |
Jul 18, 2018 | 18.28 | 18.34 | 18.03 | 18.29 | 627,649 | -0.03(-0.16%) |
Jul 17, 2018 | 17.89 | 18.50 | 17.76 | 18.32 | 1,278,538 | +0.37(+2.06%) |
Jul 16, 2018 | 18.27 | 18.29 | 17.86 | 17.95 | 686,932 | -0.23(-1.27%) |
Jul 13, 2018 | 18.15 | 18.30 | 17.98 | 18.18 | 477,413 | +0.04(+0.22%) |
Jul 12, 2018 | 18.29 | 18.29 | 17.64 | 18.14 | 1,046,276 | -0.03(-0.17%) |
Jul 11, 2018 | 18.36 | 18.41 | 18.16 | 18.17 | 507,027 | -0.29(-1.57%) |
Jul 10, 2018 | 18.86 | 18.86 | 18.41 | 18.46 | 433,711 | -0.36(-1.91%) |
Jul 09, 2018 | 18.37 | 18.84 | 18.29 | 18.82 | 859,588 | +0.60(+3.29%) |
Jul 06, 2018 | 18.49 | 18.55 | 18.19 | 18.22 | 668,814 | -0.21(-1.14%) |
Jul 05, 2018 | 18.38 | 18.07 | 18.43 | 634,441 | +0.05(+0.27%) | |
Jul 03, 2018 | 18.38 | 18.38 | 18.38 | 0 | +0.04(+0.22%) | |
Jul 02, 2018 | 18.18 | 18.35 | 18.01 | 18.34 | 369,077 | +0.05(+0.27%) |
Jun 29, 2018 | 18.18 | 18.70 | 18.06 | 18.29 | 1,139,983 | +0.18(+0.99%) |
Jun 28, 2018 | 18.14 | 18.25 | 17.74 | 18.11 | 1,055,805 | -0.02(-0.11%) |
Jun 27, 2018 | 18.88 | 18.98 | 18.13 | 18.13 | 895,277 | -0.79(-4.18%) |
Jun 26, 2018 | 18.30 | 18.94 | 18.25 | 18.92 | 956,428 | +0.72(+3.96%) |
Jun 25, 2018 | 18.25 | 18.46 | 18.04 | 18.20 | 864,762 | -0.25(-1.36%) |
Jun 22, 2018 | 19.09 | 19.09 | 18.31 | 18.45 | 1,738,236 | -0.57(-3.00%) |
Jun 21, 2018 | 19.60 | 19.68 | 18.93 | 19.02 | 518,780 | -0.53(-2.71%) |
Jun 20, 2018 | 19.08 | 19.58 | 18.94 | 19.55 | 796,137 | +0.59(+3.11%) |
Jun 19, 2018 | 18.74 | 19.01 | 18.46 | 18.96 | 842,814 | +0.08(+0.42%) |
Jun 18, 2018 | 18.80 | 19.01 | 18.59 | 18.88 | 774,659 | +0.00(+0.00%) |
Jun 15, 2018 | 19.05 | 18.55 | 18.88 | 1,405,797 | -0.17(-0.89%) | |
Jun 14, 2018 | 19.58 | 19.63 | 18.94 | 19.05 | 1,546,785 | -0.54(-2.76%) |
Jun 13, 2018 | 20.71 | 20.76 | 19.58 | 19.59 | 1,307,041 | -1.18(-5.68%) |
Jun 12, 2018 | 20.26 | 20.79 | 20.16 | 20.77 | 896,692 | +0.47(+2.32%) |
Jun 11, 2018 | 20.38 | 20.54 | 20.18 | 20.30 | 624,351 | +0.02(+0.10%) |
Jun 08, 2018 | 19.73 | 20.32 | 19.72 | 20.28 | 792,741 | +0.48(+2.42%) |
Jun 07, 2018 | 19.51 | 19.83 | 19.48 | 19.80 | 588,025 | +0.30(+1.54%) |
Jun 06, 2018 | 19.52 | 19.59 | 19.25 | 19.50 | 519,896 | -0.02(-0.10%) |
Jun 05, 2018 | 19.47 | 19.63 | 19.22 | 19.52 | 525,243 | +0.02(+0.10%) |
Jun 04, 2018 | 19.16 | 19.63 | 19.14 | 19.50 | 785,964 | +0.44(+2.31%) |
Jun 01, 2018 | 19.72 | 19.75 | 18.93 | 19.06 | 893,835 | -0.52(-2.66%) |
May 31, 2018 | 19.49 | 19.73 | 19.43 | 19.58 | 939,345 | +0.09(+0.46%) |
May 30, 2018 | 19.48 | 19.75 | 19.43 | 19.49 | 1,279,112 | +0.09(+0.46%) |
May 29, 2018 | 19.32 | 19.65 | 19.20 | 19.40 | 1,136,565 | -0.09(-0.46%) |
May 25, 2018 | 19.49 | 19.49 | 19.49 | 0 | +0.19(+0.98%) | |
May 24, 2018 | 19.44 | 19.50 | 19.07 | 19.30 | 1,000,691 | -0.11(-0.57%) |
May 23, 2018 | 19.46 | 19.63 | 19.29 | 19.41 | 1,226,342 | -0.04(-0.21%) |
May 22, 2018 | 19.70 | 19.78 | 19.33 | 19.45 | 698,761 | -0.27(-1.37%) |
May 21, 2018 | 19.85 | 20.02 | 19.67 | 19.72 | 682,949 | -0.07(-0.35%) |
May 18, 2018 | 19.09 | 19.82 | 18.92 | 19.79 | 1,079,740 | +0.78(+4.10%) |
May 17, 2018 | 19.03 | 19.32 | 18.75 | 19.01 | 2,934,371 | +0.04(+0.21%) |
May 16, 2018 | 18.32 | 19.09 | 18.16 | 18.97 | 1,588,452 | +0.77(+4.23%) |
May 15, 2018 | 18.50 | 18.60 | 17.79 | 18.20 | 1,435,110 | -0.37(-1.99%) |
May 14, 2018 | 18.89 | 19.01 | 18.36 | 18.57 | 1,243,134 | -0.33(-1.75%) |
May 11, 2018 | 19.27 | 19.40 | 18.69 | 18.90 | 2,373,185 | -0.21(-1.10%) |
May 10, 2018 | 19.57 | 20.11 | 18.70 | 19.11 | 3,020,330 | -0.64(-3.24%) |
May 09, 2018 | 19.76 | 19.99 | 19.55 | 19.75 | 2,144,360 | +0.03(+0.15%) |
May 08, 2018 | 18.94 | 19.72 | 18.90 | 19.72 | 1,402,536 | +0.85(+4.50%) |
May 07, 2018 | 18.72 | 18.95 | 18.60 | 18.87 | 766,473 | +0.29(+1.56%) |
May 04, 2018 | 18.62 | 18.71 | 18.37 | 18.58 | 1,177,589 | +0.01(+0.05%) |
May 03, 2018 | 18.54 | 18.69 | 18.20 | 18.57 | 725,875 | -0.02(-0.11%) |
May 02, 2018 | 18.85 | 18.98 | 18.57 | 18.59 | 1,041,603 | -0.21(-1.12%) |
May 01, 2018 | 18.20 | 18.82 | 18.06 | 18.80 | 1,202,898 | +0.57(+3.13%) |
Apr 30, 2018 | 18.35 | 18.42 | 18.11 | 18.23 | 1,182,839 | -0.02(-0.11%) |
Apr 27, 2018 | 18.35 | 18.50 | 18.20 | 18.25 | 370,751 | -0.09(-0.49%) |
Apr 26, 2018 | 18.14 | 18.46 | 18.00 | 18.34 | 597,036 | +0.26(+1.44%) |
Apr 25, 2018 | 18.13 | 18.19 | 17.80 | 18.08 | 804,529 | -0.04(-0.22%) |
Apr 24, 2018 | 18.57 | 18.88 | 17.82 | 18.12 | 1,028,058 | -0.34(-1.84%) |
Apr 23, 2018 | 18.71 | 18.71 | 18.26 | 18.46 | 848,289 | -0.28(-1.49%) |
Apr 20, 2018 | 19.11 | 19.14 | 18.71 | 18.74 | 655,066 | -0.41(-2.14%) |
Apr 19, 2018 | 19.63 | 19.63 | 18.86 | 19.15 | 797,905 | -0.56(-2.84%) |
Apr 18, 2018 | 19.78 | 19.94 | 19.64 | 19.71 | 629,074 | -0.07(-0.35%) |
Apr 17, 2018 | 19.81 | 19.87 | 19.55 | 19.78 | 511,306 | +0.15(+0.76%) |
Apr 16, 2018 | 19.37 | 19.84 | 19.11 | 19.63 | 1,115,409 | +0.43(+2.24%) |
Apr 13, 2018 | 19.37 | 19.44 | 19.09 | 19.20 | 1,383,152 | -0.03(-0.16%) |
Apr 12, 2018 | 19.27 | 19.40 | 19.08 | 19.23 | 811,018 | +0.02(+0.10%) |
Apr 11, 2018 | 19.18 | 19.49 | 19.07 | 19.21 | 941,630 | -0.11(-0.57%) |
Apr 10, 2018 | 19.39 | 19.48 | 19.13 | 19.32 | 637,556 | +0.26(+1.36%) |
Apr 09, 2018 | 19.88 | 20.02 | 19.05 | 19.06 | 773,466 | -0.64(-3.25%) |
Apr 06, 2018 | 19.65 | 20.11 | 19.27 | 19.70 | 917,493 | -0.17(-0.86%) |
Apr 05, 2018 | 19.75 | 20.12 | 19.65 | 19.87 | 885,776 | +0.29(+1.48%) |
Apr 04, 2018 | 18.70 | 19.66 | 18.60 | 19.58 | 939,560 | +0.65(+3.43%) |
Apr 03, 2018 | 18.79 | 19.16 | 18.79 | 18.93 | 865,688 | +0.18(+0.96%) |
Apr 02, 2018 | 19.83 | 20.05 | 18.48 | 18.75 | 1,596,026 | -1.09(-5.49%) |
Mar 29, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.23(+1.17%) | |
Mar 28, 2018 | 19.71 | 20.07 | 19.53 | 19.61 | 587,414 | -0.05(-0.25%) |
Mar 27, 2018 | 20.13 | 20.13 | 19.45 | 19.66 | 991,254 | -0.49(-2.43%) |
Mar 26, 2018 | 20.22 | 20.49 | 19.73 | 20.15 | 1,299,821 | +0.27(+1.36%) |
Mar 23, 2018 | 20.48 | 20.68 | 19.87 | 19.88 | 769,979 | -0.45(-2.21%) |
Mar 22, 2018 | 20.85 | 20.99 | 20.33 | 20.33 | 550,880 | -0.73(-3.47%) |
Mar 21, 2018 | 20.68 | 21.24 | 20.54 | 21.06 | 412,994 | +0.41(+1.99%) |
Mar 20, 2018 | 20.72 | 20.94 | 20.63 | 20.65 | 475,772 | -0.08(-0.39%) |
Mar 19, 2018 | 20.78 | 20.92 | 20.43 | 20.73 | 606,932 | -0.07(-0.34%) |
Mar 16, 2018 | 20.88 | 21.12 | 20.70 | 20.80 | 1,582,480 | -0.24(-1.14%) |
Mar 15, 2018 | 21.89 | 21.92 | 20.98 | 21.04 | 797,814 | -0.74(-3.40%) |
Mar 14, 2018 | 21.98 | 21.98 | 21.48 | 21.78 | 711,130 | -0.12(-0.55%) |
Mar 13, 2018 | 21.80 | 22.08 | 21.57 | 21.90 | 890,553 | +0.26(+1.20%) |
Mar 12, 2018 | 21.66 | 21.89 | 21.49 | 21.64 | 743,702 | +0.07(+0.32%) |
Mar 09, 2018 | 21.34 | 21.58 | 21.25 | 21.57 | 681,939 | +0.40(+1.89%) |
Mar 08, 2018 | 21.72 | 21.93 | 21.06 | 21.17 | 721,793 | -0.44(-2.04%) |
Mar 07, 2018 | 21.25 | 21.71 | 21.12 | 21.61 | 683,374 | +0.13(+0.61%) |
Mar 06, 2018 | 21.11 | 21.54 | 20.83 | 21.48 | 1,283,077 | +0.41(+1.95%) |
Mar 05, 2018 | 21.36 | 21.61 | 20.98 | 21.07 | 1,577,438 | -0.36(-1.68%) |
Mar 02, 2018 | 21.12 | 21.50 | 20.53 | 21.43 | 1,789,571 | +0.24(+1.13%) |
Mar 01, 2018 | 20.98 | 21.92 | 19.75 | 21.19 | 4,251,929 | +2.01(+10.48%) |
Feb 28, 2018 | 19.84 | 20.08 | 19.15 | 19.18 | 2,373,678 | -0.47(-2.39%) |
Feb 27, 2018 | 20.52 | 20.84 | 19.63 | 19.65 | 1,516,769 | -0.86(-4.19%) |
Feb 26, 2018 | 20.78 | 20.99 | 20.29 | 20.51 | 751,904 | -0.26(-1.25%) |
Feb 23, 2018 | 20.37 | 20.79 | 20.33 | 20.77 | 795,147 | +0.54(+2.67%) |
Feb 22, 2018 | 20.44 | 20.54 | 20.18 | 20.23 | 822,259 | -0.12(-0.59%) |
Feb 21, 2018 | 20.48 | 20.89 | 20.25 | 20.35 | 928,959 | -0.04(-0.20%) |
Feb 20, 2018 | 20.40 | 20.75 | 20.21 | 20.39 | 1,006,971 | -0.16(-0.78%) |
Feb 16, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.67(+3.37%) | |
Feb 15, 2018 | 20.00 | 20.11 | 19.77 | 19.88 | 1,160,601 | +0.06(+0.30%) |
Feb 14, 2018 | 19.25 | 19.98 | 19.25 | 19.82 | 1,661,114 | +0.34(+1.75%) |
Feb 13, 2018 | 19.76 | 19.48 | 1,818,416 | -0.05(-0.26%) | ||
Feb 12, 2018 | 19.94 | 19.98 | 19.43 | 19.53 | 1,740,092 | -0.27(-1.36%) |
Feb 09, 2018 | 19.98 | 20.22 | 19.17 | 19.80 | 2,125,673 | +0.07(+0.35%) |
Feb 08, 2018 | 20.40 | 20.67 | 19.72 | 19.73 | 2,237,217 | -0.65(-3.19%) |
Feb 07, 2018 | 20.25 | 20.77 | 20.17 | 20.38 | 1,049,567 | +0.01(+0.05%) |
Feb 06, 2018 | 19.39 | 20.81 | 19.26 | 20.37 | 1,801,069 | +0.00(+0.00%) |
Feb 05, 2018 | 20.55 | 20.92 | 19.80 | 20.37 | 1,750,709 | -0.45(-2.16%) |
Feb 02, 2018 | 21.66 | 21.72 | 20.92 | 20.82 | 1,429,233 | -1.08(-4.93%) |
Feb 01, 2018 | 21.36 | 22.17 | 21.14 | 21.90 | 1,209,913 | +0.48(+2.24%) |
Jan 31, 2018 | 21.70 | 21.83 | 21.16 | 21.42 | 1,345,950 | -0.10(-0.46%) |
Jan 30, 2018 | 21.50 | 21.51 | 20.70 | 21.52 | 1,297,518 | -0.22(-1.01%) |
Jan 29, 2018 | 22.58 | 22.70 | 21.69 | 21.74 | 1,141,033 | -0.91(-4.02%) |
Jan 26, 2018 | 22.59 | 22.68 | 22.40 | 22.65 | 1,302,644 | +0.22(+0.98%) |
Jan 25, 2018 | 22.59 | 22.77 | 22.17 | 22.43 | 1,035,501 | +0.05(+0.22%) |
Jan 24, 2018 | 23.04 | 23.28 | 22.35 | 22.38 | 1,920,486 | -0.65(-2.82%) |
Jan 23, 2018 | 22.78 | 23.11 | 22.42 | 23.03 | 980,161 | +0.29(+1.28%) |
Jan 22, 2018 | 22.39 | 22.75 | 22.35 | 22.74 | 1,160,959 | +0.43(+1.93%) |
Jan 19, 2018 | 22.67 | 22.76 | 22.26 | 22.31 | 927,990 | -0.29(-1.28%) |
Jan 18, 2018 | 22.66 | 22.88 | 22.48 | 22.60 | 1,067,300 | -0.19(-0.83%) |
Jan 17, 2018 | 22.33 | 22.86 | 22.18 | 22.79 | 1,077,354 | +0.64(+2.89%) |
Jan 16, 2018 | 23.02 | 23.15 | 22.01 | 22.15 | 1,333,368 | -0.64(-2.81%) |
Jan 12, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.33(+1.47%) | |
Jan 11, 2018 | 22.18 | 22.53 | 22.04 | 22.46 | 869,184 | +0.33(+1.49%) |
Jan 10, 2018 | 22.67 | 22.08 | 22.13 | 826,921 | -0.55(-2.43%) | |
Jan 09, 2018 | 22.67 | 22.90 | 22.55 | 22.68 | 796,561 | +0.01(+0.04%) |
Jan 08, 2018 | 22.79 | 22.86 | 22.43 | 22.67 | 1,251,193 | -0.11(-0.48%) |
Jan 05, 2018 | 22.50 | 22.79 | 22.40 | 22.78 | 1,486,193 | +0.43(+1.92%) |
Jan 04, 2018 | 22.56 | 22.65 | 22.12 | 22.35 | 1,508,418 | -0.06(-0.27%) |
Jan 03, 2018 | 22.00 | 22.46 | 21.96 | 22.41 | 2,011,716 | +0.41(+1.86%) |
Jan 02, 2018 | 22.00 | 22.01 | 21.61 | 22.00 | 2,403,074 | +0.21(+0.96%) |
Dec 29, 2017 | 21.79 | 21.79 | 21.79 | 0 | -0.05(-0.23%) | |
Dec 28, 2017 | 21.76 | 21.86 | 21.62 | 21.84 | 967,741 | +0.05(+0.23%) |
Dec 27, 2017 | 21.69 | 21.91 | 21.47 | 21.79 | 1,450,029 | +0.11(+0.51%) |
Dec 26, 2017 | 21.29 | 21.78 | 21.17 | 21.68 | 1,340,422 | +0.42(+1.98%) |
Dec 22, 2017 | 21.00 | 21.29 | 20.76 | 21.26 | 1,395,064 | +0.28(+1.33%) |
Dec 21, 2017 | 20.50 | 21.04 | 20.44 | 20.98 | 1,176,243 | +0.51(+2.49%) |
Dec 20, 2017 | 20.26 | 20.49 | 20.11 | 20.47 | 853,448 | +0.31(+1.54%) |
Dec 19, 2017 | 20.43 | 20.64 | 20.09 | 20.16 | 1,436,565 | -0.28(-1.37%) |
Dec 18, 2017 | 20.23 | 20.60 | 20.08 | 20.44 | 1,827,267 | +0.39(+1.95%) |
Dec 15, 2017 | 19.83 | 20.33 | 19.59 | 20.05 | 2,957,040 | +0.32(+1.62%) |
Dec 14, 2017 | 20.05 | 20.29 | 19.70 | 19.73 | 1,497,383 | -0.31(-1.55%) |
Dec 13, 2017 | 20.20 | 20.57 | 20.04 | 20.04 | 1,228,383 | -0.13(-0.64%) |
Dec 12, 2017 | 20.45 | 20.65 | 20.16 | 20.17 | 911,006 | -0.27(-1.32%) |
Dec 11, 2017 | 20.56 | 20.70 | 20.36 | 20.44 | 749,203 | -0.06(-0.29%) |
Dec 08, 2017 | 20.68 | 20.71 | 20.34 | 20.50 | 939,256 | -0.02(-0.10%) |
Dec 07, 2017 | 20.04 | 20.69 | 20.02 | 20.52 | 1,025,753 | +0.39(+1.94%) |
Dec 06, 2017 | 19.93 | 20.41 | 20.07 | 20.13 | 889,748 | +0.06(+0.30%) |
Dec 05, 2017 | 20.37 | 20.57 | 19.93 | 20.07 | 1,181,297 | -0.26(-1.28%) |
Dec 04, 2017 | 20.24 | 20.86 | 20.24 | 20.33 | 2,159,119 | +0.35(+1.75%) |
Dec 01, 2017 | 20.43 | 20.52 | 19.70 | 19.98 | 1,815,614 | -0.42(-2.06%) |
Nov 30, 2017 | 20.20 | 20.46 | 19.93 | 20.40 | 1,767,517 | +0.34(+1.69%) |
Nov 29, 2017 | 20.26 | 20.41 | 19.89 | 20.06 | 1,238,295 | -0.24(-1.18%) |
Nov 28, 2017 | 19.62 | 20.35 | 19.50 | 20.30 | 2,397,731 | +0.81(+4.16%) |
Nov 27, 2017 | 19.55 | 19.66 | 19.34 | 19.49 | 1,499,488 | -0.01(-0.05%) |
Nov 24, 2017 | 19.58 | 19.60 | 19.30 | 19.50 | 505,850 | -0.02(-0.10%) |
Nov 22, 2017 | 19.52 | 19.78 | 19.43 | 19.52 | 1,097,141 | +0.07(+0.36%) |
Nov 21, 2017 | 19.63 | 19.64 | 19.31 | 19.45 | 1,355,179 | -0.09(-0.46%) |
Nov 20, 2017 | 19.15 | 19.57 | 19.15 | 19.54 | 1,492,305 | +0.40(+2.09%) |
Nov 17, 2017 | 18.60 | 19.37 | 18.55 | 19.14 | 1,820,080 | +0.47(+2.52%) |
Nov 16, 2017 | 18.60 | 18.86 | 18.46 | 18.67 | 1,921,171 | +0.20(+1.08%) |
Nov 15, 2017 | 18.13 | 18.71 | 18.10 | 18.47 | 2,033,525 | +0.20(+1.09%) |
Nov 14, 2017 | 17.86 | 18.43 | 17.72 | 18.27 | 1,112,289 | +0.31(+1.73%) |
Nov 13, 2017 | 18.46 | 18.65 | 17.95 | 17.96 | 1,662,800 | -0.50(-2.71%) |
Nov 10, 2017 | 18.53 | 18.82 | 18.05 | 18.46 | 3,364,266 | +0.10(+0.52%) |
Nov 09, 2017 | 17.08 | 18.41 | 16.52 | 18.36 | 2,705,239 | +0.84(+4.82%) |
Nov 08, 2017 | 17.38 | 17.59 | 17.15 | 17.52 | 732,992 | +0.08(+0.46%) |
Nov 07, 2017 | 17.91 | 18.00 | 17.28 | 17.44 | 673,249 | -0.49(-2.73%) |
Nov 06, 2017 | 17.66 | 18.02 | 17.60 | 17.93 | 675,073 | +0.28(+1.59%) |
Nov 03, 2017 | 17.29 | 17.65 | 17.18 | 17.65 | 1,315,500 | +0.37(+2.14%) |
Nov 02, 2017 | 18.05 | 18.11 | 17.23 | 17.28 | 1,273,926 | -0.74(-4.11%) |
Nov 01, 2017 | 18.15 | 18.21 | 17.88 | 18.02 | 1,052,394 | +0.00(+0.00%) |
Oct 31, 2017 | 17.92 | 18.10 | 17.77 | 18.02 | 880,898 | +0.23(+1.29%) |
Oct 30, 2017 | 17.81 | 17.93 | 17.56 | 17.79 | 644,158 | -0.10(-0.56%) |
Oct 27, 2017 | 17.92 | 18.01 | 17.50 | 17.89 | 558,161 | +0.02(+0.11%) |
Oct 26, 2017 | 17.67 | 18.09 | 17.60 | 17.87 | 642,173 | +0.31(+1.77%) |
Oct 25, 2017 | 17.91 | 18.00 | 17.06 | 17.56 | 1,016,180 | -0.50(-2.77%) |
Oct 24, 2017 | 18.13 | 18.43 | 18.04 | 18.06 | 609,858 | +0.03(+0.17%) |
Oct 23, 2017 | 18.00 | 18.10 | 17.81 | 18.03 | 901,869 | +0.13(+0.73%) |
Oct 20, 2017 | 17.52 | 18.20 | 17.49 | 17.90 | 1,738,954 | +0.58(+3.35%) |
Oct 19, 2017 | 17.15 | 17.34 | 16.93 | 17.32 | 701,571 | +0.11(+0.64%) |
Oct 18, 2017 | 17.11 | 17.28 | 17.07 | 17.21 | 506,055 | +0.09(+0.53%) |
Oct 17, 2017 | 17.35 | 17.44 | 17.06 | 17.12 | 534,125 | -0.25(-1.44%) |
Oct 16, 2017 | 17.46 | 17.58 | 17.25 | 17.37 | 749,755 | -0.02(-0.12%) |
Oct 13, 2017 | 17.68 | 17.72 | 17.33 | 17.39 | 531,673 | -0.29(-1.64%) |
Oct 12, 2017 | 17.65 | 17.76 | 17.46 | 17.68 | 1,004,849 | +0.05(+0.28%) |
Oct 11, 2017 | 17.49 | 17.75 | 17.44 | 17.63 | 636,381 | +0.16(+0.92%) |
Oct 10, 2017 | 17.81 | 17.81 | 17.26 | 17.47 | 875,664 | -0.24(-1.36%) |
Oct 09, 2017 | 17.93 | 17.94 | 17.55 | 17.71 | 677,789 | -0.22(-1.23%) |
Oct 06, 2017 | 17.46 | 17.94 | 17.38 | 17.93 | 852,237 | +0.44(+2.52%) |
Oct 05, 2017 | 17.77 | 17.93 | 17.47 | 17.49 | 997,962 | -0.23(-1.30%) |
Oct 04, 2017 | 18.12 | 18.23 | 17.66 | 17.72 | 860,278 | -0.29(-1.61%) |
Oct 03, 2017 | 17.77 | 18.03 | 17.68 | 18.01 | 1,142,561 | +0.27(+1.52%) |