Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.25 | 22.35 | 21.12 | 22.10 | 609,731 | +0.85(+4.00%) |
Jul 30, 2018 | 21.65 | 21.75 | 21.05 | 21.25 | 1,226,772 | -0.50(-2.30%) |
Jul 27, 2018 | 22.25 | 22.25 | 21.65 | 21.75 | 663,800 | -0.45(-2.03%) |
Jul 26, 2018 | 21.85 | 23.20 | 21.40 | 22.20 | 2,513,433 | -0.85(-3.69%) |
Jul 25, 2018 | 22.55 | 23.35 | 22.45 | 23.05 | 942,398 | +0.50(+2.22%) |
Jul 24, 2018 | 22.85 | 22.93 | 22.38 | 22.55 | 807,049 | -0.10(-0.44%) |
Jul 23, 2018 | 22.55 | 22.85 | 22.16 | 22.65 | 1,027,405 | +0.00(+0.00%) |
Jul 20, 2018 | 22.90 | 23.10 | 22.65 | 22.65 | 535,288 | -0.25(-1.09%) |
Jul 19, 2018 | 22.75 | 22.90 | 22.40 | 22.90 | 674,228 | +0.05(+0.22%) |
Jul 18, 2018 | 23.45 | 23.55 | 22.30 | 22.85 | 1,087,890 | -0.75(-3.18%) |
Jul 17, 2018 | 23.50 | 23.85 | 23.43 | 23.60 | 520,568 | +0.05(+0.21%) |
Jul 16, 2018 | 23.85 | 23.95 | 23.20 | 23.55 | 734,156 | -0.25(-1.05%) |
Jul 13, 2018 | 23.95 | 24.00 | 23.55 | 23.80 | 498,657 | +0.05(+0.21%) |
Jul 12, 2018 | 23.15 | 23.90 | 23.00 | 23.75 | 502,329 | +0.70(+3.04%) |
Jul 11, 2018 | 22.80 | 23.12 | 22.55 | 23.05 | 585,507 | +0.10(+0.44%) |
Jul 10, 2018 | 22.85 | 23.05 | 22.55 | 22.95 | 442,586 | +0.15(+0.66%) |
Jul 09, 2018 | 22.95 | 23.05 | 22.75 | 22.80 | 354,314 | -0.10(-0.44%) |
Jul 06, 2018 | 22.60 | 23.10 | 22.50 | 22.90 | 412,051 | +0.25(+1.10%) |
Jul 05, 2018 | 21.80 | 22.77 | 21.80 | 22.65 | 691,397 | +1.05(+4.86%) |
Jul 03, 2018 | 21.60 | 21.60 | 21.60 | 0 | +0.15(+0.70%) | |
Jul 02, 2018 | 22.00 | 22.00 | 21.25 | 21.45 | 445,353 | -0.70(-3.16%) |
Jun 29, 2018 | 22.35 | 22.40 | 21.90 | 22.15 | 292,156 | -0.05(-0.23%) |
Jun 28, 2018 | 22.25 | 22.55 | 22.20 | 22.20 | 321,589 | -0.05(-0.22%) |
Jun 27, 2018 | 22.40 | 22.85 | 22.20 | 22.25 | 732,804 | -0.25(-1.11%) |
Jun 26, 2018 | 22.70 | 22.80 | 22.32 | 22.50 | 439,020 | -0.20(-0.88%) |
Jun 25, 2018 | 22.65 | 22.85 | 22.35 | 22.70 | 571,611 | +0.10(+0.44%) |
Jun 22, 2018 | 23.05 | 23.10 | 22.43 | 22.60 | 2,459,797 | -0.40(-1.74%) |
Jun 21, 2018 | 22.85 | 23.60 | 22.65 | 23.00 | 448,238 | +0.25(+1.10%) |
Jun 20, 2018 | 22.30 | 23.00 | 22.30 | 22.75 | 455,694 | +0.60(+2.71%) |
Jun 19, 2018 | 22.10 | 22.30 | 21.60 | 22.15 | 320,106 | -0.20(-0.89%) |
Jun 18, 2018 | 21.70 | 22.50 | 21.70 | 22.35 | 281,471 | +0.50(+2.29%) |
Jun 15, 2018 | 22.00 | 21.60 | 21.85 | 578,295 | -0.15(-0.68%) | |
Jun 14, 2018 | 21.90 | 22.00 | 21.70 | 22.00 | 261,974 | +0.10(+0.46%) |
Jun 13, 2018 | 21.80 | 22.00 | 21.60 | 21.90 | 337,505 | +0.20(+0.92%) |
Jun 12, 2018 | 21.60 | 21.80 | 21.10 | 21.70 | 564,502 | +0.05(+0.23%) |
Jun 11, 2018 | 21.15 | 21.95 | 21.15 | 21.65 | 253,487 | +0.40(+1.88%) |
Jun 08, 2018 | 21.10 | 21.45 | 20.65 | 21.25 | 510,298 | +0.05(+0.24%) |
Jun 07, 2018 | 21.50 | 21.75 | 20.85 | 21.20 | 778,530 | -0.40(-1.85%) |
Jun 06, 2018 | 21.75 | 21.60 | 706,764 | +0.40(+1.89%) | ||
Jun 05, 2018 | 20.60 | 21.25 | 20.50 | 21.20 | 760,456 | +0.60(+2.91%) |
Jun 04, 2018 | 21.05 | 21.20 | 20.35 | 20.60 | 620,079 | -0.30(-1.44%) |
Jun 01, 2018 | 20.95 | 21.20 | 20.65 | 20.90 | 641,601 | +0.00(+0.00%) |
May 31, 2018 | 21.10 | 21.45 | 20.75 | 20.90 | 1,029,061 | -0.15(-0.71%) |
May 30, 2018 | 21.20 | 21.30 | 20.85 | 21.05 | 947,104 | +0.05(+0.24%) |
May 29, 2018 | 21.30 | 21.45 | 20.85 | 21.00 | 1,154,800 | -0.50(-2.33%) |
May 25, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.30(-1.38%) | |
May 24, 2018 | 21.95 | 22.02 | 21.48 | 21.80 | 672,656 | -0.20(-0.91%) |
May 23, 2018 | 22.45 | 22.73 | 22.00 | 22.00 | 541,724 | -0.50(-2.22%) |
May 22, 2018 | 22.95 | 23.10 | 22.45 | 22.50 | 731,018 | -0.45(-1.96%) |
May 21, 2018 | 23.05 | 23.15 | 22.55 | 22.95 | 716,658 | +0.10(+0.44%) |
May 18, 2018 | 23.90 | 23.90 | 22.85 | 22.85 | 667,451 | -1.00(-4.19%) |
May 17, 2018 | 24.30 | 24.30 | 23.68 | 23.85 | 343,757 | -0.35(-1.45%) |
May 16, 2018 | 23.90 | 24.38 | 23.80 | 24.20 | 371,058 | +0.35(+1.47%) |
May 15, 2018 | 23.50 | 24.10 | 23.40 | 23.85 | 474,177 | +0.25(+1.06%) |
May 14, 2018 | 23.80 | 23.95 | 23.50 | 23.60 | 394,516 | -0.15(-0.63%) |
May 11, 2018 | 23.80 | 24.05 | 23.40 | 23.75 | 743,421 | -0.05(-0.21%) |
May 10, 2018 | 23.25 | 24.02 | 23.20 | 23.80 | 424,654 | +0.55(+2.37%) |
May 09, 2018 | 23.55 | 23.60 | 23.00 | 23.25 | 616,828 | -0.35(-1.48%) |
May 08, 2018 | 23.55 | 23.93 | 23.52 | 23.60 | 702,431 | -0.15(-0.63%) |
May 07, 2018 | 22.95 | 23.80 | 22.95 | 23.75 | 652,141 | +1.00(+4.40%) |
May 04, 2018 | 22.60 | 23.15 | 22.55 | 22.75 | 592,618 | -0.05(-0.22%) |
May 03, 2018 | 22.70 | 23.00 | 22.60 | 22.80 | 755,528 | +0.20(+0.88%) |
May 02, 2018 | 21.95 | 22.85 | 21.50 | 22.60 | 1,221,994 | +1.00(+4.63%) |
May 01, 2018 | 24.00 | 24.00 | 21.25 | 21.60 | 1,503,848 | -1.60(-6.90%) |
Apr 30, 2018 | 23.10 | 23.65 | 22.85 | 23.20 | 1,393,938 | +0.10(+0.43%) |
Apr 27, 2018 | 23.90 | 24.05 | 22.85 | 23.10 | 864,059 | -0.10(-0.43%) |
Apr 26, 2018 | 23.30 | 23.30 | 22.77 | 23.20 | 805,416 | -0.40(-1.69%) |
Apr 25, 2018 | 22.95 | 23.62 | 22.70 | 23.60 | 746,242 | +0.65(+2.83%) |
Apr 24, 2018 | 23.05 | 23.19 | 22.65 | 22.95 | 305,442 | +0.10(+0.44%) |
Apr 23, 2018 | 22.55 | 23.20 | 22.55 | 22.85 | 303,679 | +0.25(+1.11%) |
Apr 20, 2018 | 22.30 | 22.75 | 22.15 | 22.60 | 279,819 | +0.30(+1.35%) |
Apr 19, 2018 | 22.60 | 23.20 | 21.92 | 22.30 | 627,888 | -0.20(-0.89%) |
Apr 18, 2018 | 22.10 | 22.55 | 22.05 | 22.50 | 365,084 | +0.30(+1.35%) |
Apr 17, 2018 | 22.50 | 22.75 | 21.98 | 22.20 | 498,743 | -0.10(-0.45%) |
Apr 16, 2018 | 22.05 | 22.65 | 21.80 | 22.30 | 521,024 | +0.40(+1.83%) |
Apr 13, 2018 | 21.80 | 22.00 | 21.65 | 21.90 | 408,116 | +0.30(+1.39%) |
Apr 12, 2018 | 21.70 | 21.70 | 21.30 | 21.60 | 325,664 | -0.10(-0.46%) |
Apr 11, 2018 | 21.40 | 21.90 | 21.40 | 21.70 | 570,758 | +0.20(+0.93%) |
Apr 10, 2018 | 21.65 | 21.75 | 21.00 | 21.50 | 784,815 | +0.10(+0.47%) |
Apr 09, 2018 | 22.15 | 22.15 | 21.25 | 21.40 | 555,524 | -0.70(-3.17%) |
Apr 06, 2018 | 21.95 | 22.50 | 21.80 | 22.10 | 697,196 | +0.20(+0.91%) |
Apr 05, 2018 | 21.65 | 22.10 | 21.55 | 21.90 | 611,687 | +0.30(+1.39%) |
Apr 04, 2018 | 20.90 | 21.60 | 20.60 | 21.60 | 815,114 | +0.30(+1.41%) |
Apr 03, 2018 | 20.05 | 21.60 | 20.00 | 21.30 | 1,430,244 | +1.55(+7.85%) |
Apr 02, 2018 | 19.05 | 20.00 | 19.05 | 19.75 | 913,871 | +0.55(+2.86%) |
Mar 29, 2018 | 19.20 | 19.20 | 19.20 | 0 | -0.35(-1.79%) | |
Mar 28, 2018 | 19.75 | 20.00 | 19.30 | 19.55 | 571,037 | -0.20(-1.01%) |
Mar 27, 2018 | 19.70 | 20.50 | 19.65 | 19.75 | 890,468 | +0.30(+1.54%) |
Mar 26, 2018 | 19.40 | 19.60 | 19.15 | 19.45 | 483,082 | +0.45(+2.37%) |
Mar 23, 2018 | 19.30 | 19.50 | 19.05 | 19.00 | 1,207,587 | -0.25(-1.30%) |
Mar 22, 2018 | 19.75 | 19.90 | 19.15 | 19.25 | 988,028 | -0.65(-3.27%) |
Mar 21, 2018 | 20.00 | 20.40 | 19.85 | 19.90 | 375,007 | -0.10(-0.50%) |
Mar 20, 2018 | 20.20 | 20.20 | 19.60 | 20.00 | 784,380 | -0.15(-0.74%) |
Mar 19, 2018 | 20.60 | 20.70 | 19.70 | 20.15 | 1,062,740 | -0.60(-2.89%) |
Mar 16, 2018 | 21.05 | 21.07 | 20.65 | 20.75 | 975,175 | -0.40(-1.89%) |
Mar 15, 2018 | 21.05 | 21.32 | 21.00 | 21.15 | 623,105 | +0.00(+0.00%) |
Mar 14, 2018 | 20.75 | 21.38 | 20.55 | 21.15 | 1,215,202 | +0.50(+2.42%) |
Mar 13, 2018 | 21.05 | 21.25 | 20.60 | 20.65 | 574,224 | -0.25(-1.20%) |
Mar 12, 2018 | 20.75 | 21.15 | 20.50 | 20.90 | 902,275 | +0.25(+1.21%) |
Mar 09, 2018 | 20.35 | 20.80 | 20.20 | 20.65 | 672,878 | +0.30(+1.47%) |
Mar 08, 2018 | 20.95 | 20.98 | 20.25 | 20.35 | 585,005 | -0.50(-2.40%) |
Mar 07, 2018 | 21.00 | 20.85 | 644,296 | +0.15(+0.72%) | ||
Mar 06, 2018 | 20.70 | 20.90 | 20.15 | 20.70 | 840,379 | +0.10(+0.49%) |
Mar 05, 2018 | 20.75 | 20.95 | 20.25 | 20.60 | 844,387 | -0.35(-1.67%) |
Mar 02, 2018 | 19.85 | 21.25 | 19.85 | 20.95 | 2,353,374 | +0.95(+4.75%) |
Mar 01, 2018 | 21.15 | 21.55 | 19.68 | 20.00 | 2,031,379 | -1.10(-5.21%) |
Feb 28, 2018 | 23.75 | 24.00 | 20.40 | 21.10 | 3,230,613 | -2.15(-9.25%) |
Feb 27, 2018 | 23.65 | 23.80 | 23.00 | 23.25 | 743,092 | -0.40(-1.69%) |
Feb 26, 2018 | 23.35 | 23.77 | 23.20 | 23.65 | 647,774 | +0.45(+1.94%) |
Feb 23, 2018 | 23.20 | 23.35 | 22.90 | 23.20 | 668,588 | +0.15(+0.65%) |
Feb 22, 2018 | 22.50 | 23.05 | 869,624 | +0.10(+0.44%) | ||
Feb 21, 2018 | 23.25 | 23.65 | 22.90 | 22.95 | 624,797 | -0.30(-1.29%) |
Feb 20, 2018 | 23.35 | 23.65 | 23.00 | 23.25 | 1,407,797 | +0.65(+2.88%) |
Feb 16, 2018 | 22.60 | 22.60 | 22.60 | 0 | -0.30(-1.31%) | |
Feb 15, 2018 | 22.10 | 22.90 | 21.85 | 22.90 | 1,055,878 | +1.10(+5.05%) |
Feb 14, 2018 | 20.95 | 22.00 | 20.95 | 21.80 | 657,090 | +0.75(+3.56%) |
Feb 13, 2018 | 20.75 | 21.50 | 20.41 | 21.05 | 1,008,882 | +0.25(+1.20%) |
Feb 12, 2018 | 20.25 | 21.05 | 20.15 | 20.80 | 972,831 | +0.65(+3.23%) |
Feb 09, 2018 | 20.00 | 20.30 | 19.55 | 20.15 | 742,147 | +0.20(+1.00%) |
Feb 08, 2018 | 20.50 | 20.57 | 19.90 | 19.95 | 786,891 | -0.50(-2.44%) |
Feb 07, 2018 | 19.65 | 20.60 | 19.55 | 20.45 | 1,224,607 | +0.85(+4.34%) |
Feb 06, 2018 | 19.40 | 19.85 | 19.06 | 19.60 | 915,097 | -0.47(-2.37%) |
Feb 05, 2018 | 20.25 | 20.44 | 19.80 | 20.07 | 662,506 | -0.23(-1.11%) |
Feb 02, 2018 | 19.95 | 20.77 | 19.85 | 20.30 | 1,198,374 | +0.20(+1.00%) |
Feb 01, 2018 | 19.85 | 20.45 | 19.60 | 20.10 | 781,948 | +0.25(+1.26%) |
Jan 31, 2018 | 19.40 | 20.02 | 19.30 | 19.85 | 1,470,131 | +0.60(+3.12%) |
Jan 30, 2018 | 19.50 | 19.55 | 19.00 | 19.25 | 1,183,142 | -0.30(-1.53%) |
Jan 29, 2018 | 19.10 | 19.65 | 19.00 | 19.55 | 891,355 | +0.30(+1.56%) |
Jan 26, 2018 | 19.60 | 19.75 | 19.09 | 19.25 | 1,936,520 | -0.25(-1.28%) |
Jan 25, 2018 | 20.00 | 20.10 | 18.98 | 19.50 | 1,765,793 | -0.40(-2.01%) |
Jan 24, 2018 | 20.30 | 20.40 | 19.85 | 19.90 | 409,866 | -0.25(-1.24%) |
Jan 23, 2018 | 20.15 | 20.25 | 20.00 | 20.15 | 365,793 | +0.05(+0.25%) |
Jan 22, 2018 | 20.35 | 20.65 | 19.80 | 20.10 | 829,859 | -0.15(-0.74%) |
Jan 19, 2018 | 21.00 | 21.05 | 20.25 | 20.25 | 524,476 | -0.75(-3.57%) |
Jan 18, 2018 | 20.50 | 21.20 | 20.35 | 21.00 | 924,034 | +0.55(+2.69%) |
Jan 17, 2018 | 20.65 | 20.80 | 20.30 | 20.45 | 445,932 | -0.25(-1.21%) |
Jan 16, 2018 | 20.80 | 21.05 | 20.65 | 20.70 | 1,208,097 | +0.00(+0.00%) |
Jan 12, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.50(+2.48%) | |
Jan 11, 2018 | 20.40 | 20.55 | 19.91 | 20.20 | 856,685 | -0.25(-1.22%) |
Jan 10, 2018 | 20.55 | 20.45 | 20.45 | 1,757,809 | +0.00(+0.00%) | |
Jan 09, 2018 | 20.80 | 21.05 | 19.95 | 20.45 | 2,170,491 | -0.35(-1.68%) |
Jan 08, 2018 | 21.55 | 21.80 | 20.70 | 20.80 | 1,714,401 | -1.05(-4.81%) |
Jan 05, 2018 | 22.55 | 22.60 | 21.75 | 21.85 | 1,081,028 | -0.70(-3.10%) |
Jan 04, 2018 | 23.25 | 23.25 | 22.30 | 22.55 | 1,172,120 | -0.50(-2.17%) |
Jan 03, 2018 | 23.25 | 23.35 | 22.90 | 23.05 | 554,378 | -0.15(-0.65%) |
Jan 02, 2018 | 23.25 | 23.50 | 23.10 | 23.20 | 519,400 | +0.05(+0.22%) |
Dec 29, 2017 | 23.15 | 23.15 | 23.15 | 0 | -0.15(-0.64%) | |
Dec 28, 2017 | 23.25 | 23.40 | 23.10 | 23.30 | 340,756 | +0.15(+0.65%) |
Dec 27, 2017 | 23.20 | 23.45 | 23.02 | 23.15 | 456,410 | +0.05(+0.22%) |
Dec 26, 2017 | 23.75 | 23.75 | 22.80 | 23.10 | 885,526 | -0.70(-2.94%) |
Dec 22, 2017 | 24.70 | 25.02 | 23.65 | 23.80 | 494,070 | -0.95(-3.84%) |
Dec 21, 2017 | 24.60 | 25.12 | 24.50 | 24.75 | 369,032 | +0.15(+0.61%) |
Dec 20, 2017 | 24.95 | 24.98 | 24.45 | 24.60 | 725,673 | -0.20(-0.81%) |
Dec 19, 2017 | 24.70 | 25.18 | 24.50 | 24.80 | 614,482 | +0.15(+0.61%) |
Dec 18, 2017 | 25.25 | 25.30 | 24.35 | 24.65 | 1,051,291 | -0.35(-1.40%) |
Dec 15, 2017 | 25.00 | 25.77 | 24.90 | 25.00 | 1,189,258 | +0.30(+1.21%) |
Dec 14, 2017 | 24.60 | 24.90 | 24.40 | 24.70 | 544,506 | +0.35(+1.44%) |
Dec 13, 2017 | 25.30 | 25.45 | 24.35 | 24.35 | 419,546 | -0.85(-3.37%) |
Dec 12, 2017 | 25.20 | 25.95 | 25.10 | 25.20 | 919,975 | +0.30(+1.20%) |
Dec 11, 2017 | 23.70 | 25.00 | 23.70 | 24.90 | 758,156 | +1.15(+4.84%) |
Dec 08, 2017 | 23.80 | 23.95 | 23.45 | 23.75 | 516,512 | +0.00(+0.00%) |
Dec 07, 2017 | 24.00 | 24.10 | 23.40 | 854,470 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.25 | 24.65 | 23.85 | 23.90 | 722,955 | -0.35(-1.44%) |
Dec 05, 2017 | 24.75 | 25.00 | 24.20 | 24.25 | 444,874 | -0.30(-1.22%) |
Dec 04, 2017 | 24.65 | 24.85 | 24.65 | 24.55 | 753,391 | +0.00(+0.00%) |
Dec 01, 2017 | 25.20 | 25.20 | 24.00 | 24.55 | 1,167,732 | -0.85(-3.35%) |
Nov 30, 2017 | 26.05 | 26.12 | 25.25 | 25.40 | 720,438 | -0.65(-2.50%) |
Nov 29, 2017 | 26.20 | 26.55 | 25.65 | 26.05 | 1,203,944 | -0.35(-1.33%) |
Nov 28, 2017 | 24.95 | 26.68 | 24.80 | 26.40 | 1,478,276 | +1.40(+5.60%) |
Nov 27, 2017 | 24.95 | 25.30 | 24.75 | 25.00 | 582,263 | +0.25(+1.01%) |
Nov 24, 2017 | 24.75 | 24.85 | 24.55 | 24.75 | 218,011 | +0.10(+0.41%) |
Nov 22, 2017 | 24.90 | 24.95 | 24.60 | 24.65 | 380,274 | -0.30(-1.20%) |
Nov 21, 2017 | 24.80 | 25.00 | 24.55 | 24.95 | 396,359 | +0.40(+1.63%) |
Nov 20, 2017 | 24.55 | 24.60 | 23.70 | 24.55 | 1,204,700 | -0.15(-0.61%) |
Nov 17, 2017 | 24.50 | 24.95 | 24.10 | 24.70 | 531,151 | +0.20(+0.82%) |
Nov 16, 2017 | 24.30 | 24.90 | 23.90 | 24.50 | 900,762 | +0.40(+1.66%) |
Nov 15, 2017 | 23.65 | 24.20 | 23.45 | 24.10 | 533,287 | +0.25(+1.05%) |
Nov 14, 2017 | 23.10 | 24.00 | 23.10 | 23.85 | 486,184 | +0.75(+3.25%) |
Nov 13, 2017 | 23.40 | 23.50 | 22.95 | 23.10 | 701,111 | -0.45(-1.91%) |
Nov 10, 2017 | 23.40 | 23.70 | 23.25 | 23.55 | 537,299 | +0.20(+0.86%) |
Nov 09, 2017 | 24.10 | 24.15 | 23.30 | 23.35 | 1,197,752 | -0.80(-3.31%) |
Nov 08, 2017 | 24.15 | 24.50 | 24.05 | 24.15 | 639,870 | -0.15(-0.62%) |
Nov 07, 2017 | 24.30 | 24.70 | 24.10 | 24.30 | 675,051 | -0.05(-0.21%) |
Nov 06, 2017 | 24.25 | 24.60 | 24.10 | 24.35 | 616,990 | +0.25(+1.04%) |
Nov 03, 2017 | 23.95 | 24.20 | 23.45 | 24.10 | 709,735 | +0.00(+0.00%) |
Nov 02, 2017 | 24.35 | 24.45 | 23.95 | 24.10 | 746,456 | -0.05(-0.21%) |
Nov 01, 2017 | 24.30 | 24.80 | 23.55 | 24.15 | 1,367,705 | -0.10(-0.41%) |
Oct 31, 2017 | 24.05 | 24.50 | 23.90 | 24.25 | 1,095,000 | +0.10(+0.41%) |
Oct 30, 2017 | 24.80 | 25.25 | 24.00 | 24.15 | 1,215,402 | -0.75(-3.01%) |
Oct 27, 2017 | 24.45 | 25.05 | 24.05 | 24.90 | 2,524,555 | +1.50(+6.41%) |
Oct 26, 2017 | 22.60 | 23.70 | 22.50 | 23.40 | 2,458,209 | +2.40(+11.43%) |
Oct 25, 2017 | 21.35 | 21.35 | 20.65 | 21.00 | 790,822 | -0.20(-0.94%) |
Oct 24, 2017 | 21.05 | 21.40 | 20.75 | 21.20 | 687,540 | +0.25(+1.19%) |
Oct 23, 2017 | 21.25 | 21.35 | 20.85 | 20.95 | 566,498 | -0.35(-1.64%) |
Oct 20, 2017 | 21.05 | 21.40 | 20.95 | 21.30 | 498,152 | +0.40(+1.91%) |
Oct 19, 2017 | 20.80 | 21.40 | 20.65 | 20.90 | 350,174 | -0.15(-0.71%) |
Oct 18, 2017 | 20.65 | 21.30 | 20.30 | 21.05 | 1,023,408 | +0.55(+2.68%) |
Oct 17, 2017 | 20.95 | 21.15 | 20.40 | 20.50 | 1,212,846 | -0.65(-3.07%) |
Oct 16, 2017 | 21.15 | 21.35 | 21.00 | 21.15 | 699,535 | +0.00(+0.00%) |
Oct 13, 2017 | 21.20 | 21.48 | 21.02 | 21.15 | 529,797 | -0.05(-0.24%) |
Oct 12, 2017 | 21.40 | 21.50 | 20.85 | 21.20 | 578,975 | -0.25(-1.17%) |
Oct 11, 2017 | 21.65 | 21.75 | 21.30 | 21.45 | 707,535 | -0.30(-1.38%) |
Oct 10, 2017 | 21.90 | 21.95 | 21.45 | 21.75 | 1,020,500 | +0.05(+0.23%) |
Oct 09, 2017 | 22.45 | 22.45 | 21.65 | 21.70 | 1,332,571 | -0.80(-3.56%) |
Oct 06, 2017 | 22.65 | 22.70 | 22.15 | 22.50 | 569,268 | -0.25(-1.10%) |
Oct 05, 2017 | 22.75 | 23.05 | 22.30 | 22.75 | 942,997 | +0.05(+0.22%) |
Oct 04, 2017 | 22.95 | 23.10 | 22.45 | 22.70 | 1,369,289 | -0.40(-1.73%) |
Oct 03, 2017 | 22.70 | 23.40 | 22.55 | 23.10 | 1,598,701 | +0.45(+1.99%) |
Oct 02, 2017 | 22.75 | 22.95 | 22.38 | 22.65 | 845,236 | +0.00(+0.00%) |
Sep 29, 2017 | 23.00 | 23.30 | 22.30 | 22.65 | 958,808 | -0.45(-1.95%) |
Sep 28, 2017 | 22.65 | 23.15 | 22.50 | 23.10 | 1,155,982 | -0.10(-0.43%) |
Sep 27, 2017 | 23.00 | 23.35 | 22.48 | 23.20 | 1,388,957 | +0.30(+1.31%) |
Sep 26, 2017 | 23.05 | 23.40 | 22.73 | 22.90 | 1,232,785 | -0.25(-1.08%) |
Sep 25, 2017 | 23.10 | 23.25 | 22.27 | 23.15 | 1,395,168 | +0.05(+0.22%) |
Sep 22, 2017 | 22.95 | 23.38 | 22.85 | 23.10 | 1,549,803 | +0.20(+0.87%) |
Sep 21, 2017 | 22.85 | 23.20 | 22.65 | 22.90 | 1,105,356 | +0.00(+0.00%) |
Sep 20, 2017 | 23.25 | 24.08 | 22.70 | 22.90 | 3,356,352 | +0.90(+4.09%) |
Sep 19, 2017 | 22.10 | 22.15 | 21.32 | 22.00 | 1,291,696 | -0.15(-0.68%) |
Sep 18, 2017 | 22.00 | 22.45 | 21.60 | 22.15 | 1,971,956 | +0.10(+0.45%) |
Sep 15, 2017 | 21.00 | 22.15 | 20.85 | 22.05 | 2,104,994 | +1.05(+5.00%) |
Sep 14, 2017 | 20.75 | 21.10 | 20.55 | 21.00 | 874,567 | +0.25(+1.20%) |
Sep 13, 2017 | 20.10 | 21.05 | 20.05 | 20.75 | 965,960 | +0.65(+3.23%) |
Sep 12, 2017 | 19.75 | 20.30 | 19.75 | 20.10 | 585,510 | +0.20(+1.01%) |
Sep 11, 2017 | 19.30 | 20.35 | 19.30 | 19.90 | 1,147,324 | +0.85(+4.46%) |
Sep 08, 2017 | 19.05 | 19.40 | 18.70 | 19.05 | 676,754 | -0.05(-0.26%) |
Sep 07, 2017 | 19.80 | 20.00 | 19.10 | 19.10 | 1,734,154 | -0.65(-3.29%) |
Sep 06, 2017 | 19.55 | 19.95 | 19.32 | 19.75 | 936,126 | +0.25(+1.28%) |
Sep 05, 2017 | 19.50 | 19.65 | 19.15 | 19.50 | 1,451,712 | -0.05(-0.26%) |
Sep 01, 2017 | 18.75 | 19.85 | 18.70 | 19.55 | 1,509,373 | +0.90(+4.83%) |
Aug 31, 2017 | 18.45 | 18.65 | 18.18 | 18.65 | 801,139 | +0.15(+0.81%) |
Aug 30, 2017 | 18.20 | 18.65 | 18.10 | 18.50 | 643,638 | +0.25(+1.37%) |
Aug 29, 2017 | 18.75 | 18.80 | 18.20 | 18.25 | 533,911 | -0.55(-2.93%) |
Aug 28, 2017 | 18.80 | 19.25 | 18.60 | 18.80 | 1,138,602 | +0.00(+0.00%) |
Aug 25, 2017 | 18.45 | 19.18 | 18.25 | 18.80 | 763,492 | +0.45(+2.45%) |
Aug 24, 2017 | 17.75 | 18.60 | 17.73 | 18.35 | 1,246,200 | +0.65(+3.67%) |
Aug 23, 2017 | 18.00 | 18.15 | 17.57 | 17.70 | 934,012 | -0.35(-1.94%) |
Aug 22, 2017 | 18.10 | 18.15 | 17.77 | 18.05 | 585,816 | +0.00(+0.00%) |
Aug 21, 2017 | 18.30 | 18.35 | 17.80 | 18.05 | 866,353 | -0.20(-1.10%) |
Aug 18, 2017 | 18.70 | 18.95 | 18.12 | 18.25 | 1,461,963 | -0.50(-2.67%) |
Aug 17, 2017 | 18.30 | 18.88 | 18.30 | 18.75 | 1,031,968 | +0.35(+1.90%) |
Aug 16, 2017 | 18.55 | 18.75 | 18.30 | 18.40 | 620,886 | -0.15(-0.81%) |
Aug 15, 2017 | 18.85 | 18.95 | 18.40 | 18.55 | 1,001,076 | -0.30(-1.59%) |
Aug 14, 2017 | 19.10 | 19.25 | 18.75 | 18.85 | 1,004,617 | -0.15(-0.79%) |
Aug 11, 2017 | 19.45 | 19.60 | 18.90 | 19.00 | 955,022 | -0.60(-3.06%) |
Aug 10, 2017 | 19.80 | 19.80 | 19.32 | 19.60 | 1,477,445 | -0.25(-1.26%) |
Aug 09, 2017 | 20.50 | 20.50 | 19.85 | 19.85 | 710,001 | -0.80(-3.87%) |
Aug 08, 2017 | 20.45 | 20.85 | 20.40 | 20.65 | 1,666,861 | +0.20(+0.98%) |
Aug 07, 2017 | 20.35 | 20.55 | 20.15 | 20.45 | 748,978 | +0.00(+0.00%) |
Aug 04, 2017 | 20.25 | 20.60 | 20.12 | 20.45 | 1,021,913 | +0.15(+0.74%) |
Aug 03, 2017 | 20.35 | 20.95 | 20.25 | 20.30 | 1,095,198 | +0.00(+0.00%) |
Aug 02, 2017 | 20.90 | 21.25 | 19.32 | 20.30 | 4,515,840 | -1.75(-7.94%) |