Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 14.64 | 14.78 | 14.48 | 14.60 | 4,777,966 | +0.39(+2.77%) |
Oct 30, 2018 | 13.77 | 14.21 | 13.69 | 14.21 | 5,306,023 | +0.36(+2.63%) |
Oct 29, 2018 | 14.09 | 14.22 | 13.58 | 13.84 | 6,788,292 | +0.54(+4.03%) |
Oct 26, 2018 | 13.13 | 13.58 | 13.00 | 13.30 | 6,501,838 | -0.11(-0.79%) |
Oct 25, 2018 | 13.19 | 13.50 | 13.06 | 13.41 | 9,973,815 | +0.29(+2.19%) |
Oct 24, 2018 | 13.65 | 13.92 | 13.11 | 13.12 | 14,023,706 | -2.10(-13.79%) |
Oct 23, 2018 | 14.58 | 15.36 | 14.56 | 15.22 | 6,335,690 | -0.14(-0.94%) |
Oct 22, 2018 | 15.40 | 15.52 | 15.17 | 15.37 | 4,631,597 | +0.14(+0.94%) |
Oct 19, 2018 | 15.16 | 15.51 | 15.11 | 15.22 | 4,466,147 | -0.35(-2.22%) |
Oct 18, 2018 | 15.92 | 15.95 | 15.51 | 15.57 | 3,708,363 | -0.94(-5.69%) |
Oct 17, 2018 | 16.77 | 16.81 | 16.41 | 16.51 | 3,756,638 | -0.01(-0.06%) |
Oct 16, 2018 | 16.47 | 16.54 | 16.27 | 16.52 | 2,678,010 | +0.58(+3.61%) |
Oct 15, 2018 | 15.85 | 16.12 | 15.82 | 15.94 | 2,905,834 | -0.02(-0.12%) |
Oct 12, 2018 | 16.36 | 16.41 | 15.78 | 15.96 | 4,388,634 | +0.11(+0.67%) |
Oct 11, 2018 | 16.07 | 16.54 | 15.77 | 15.85 | 7,449,847 | +0.28(+1.78%) |
Oct 10, 2018 | 15.70 | 15.95 | 15.45 | 15.58 | 6,745,507 | -0.81(-4.92%) |
Oct 09, 2018 | 16.18 | 16.57 | 16.17 | 16.38 | 5,265,132 | -0.10(-0.58%) |
Oct 08, 2018 | 16.30 | 16.54 | 16.24 | 16.48 | 3,901,642 | -0.35(-2.11%) |
Oct 05, 2018 | 16.94 | 17.07 | 16.60 | 16.83 | 5,431,778 | -0.67(-3.83%) |
Oct 04, 2018 | 17.88 | 17.90 | 17.33 | 17.50 | 2,967,920 | -0.73(-4.00%) |
Oct 03, 2018 | 18.25 | 18.30 | 17.99 | 18.23 | 5,930,560 | +0.38(+2.15%) |
Oct 02, 2018 | 17.44 | 18.21 | 17.44 | 17.85 | 5,818,001 | +0.33(+1.86%) |
Oct 01, 2018 | 17.82 | 17.92 | 17.46 | 17.52 | 5,155,750 | -0.06(-0.33%) |
Sep 28, 2018 | 17.35 | 17.61 | 17.31 | 17.58 | 5,194,960 | -0.17(-0.97%) |
Sep 27, 2018 | 17.68 | 17.93 | 17.59 | 17.75 | 5,528,325 | -0.30(-1.65%) |
Sep 26, 2018 | 18.06 | 18.30 | 18.00 | 18.05 | 7,826,248 | -0.27(-1.47%) |
Sep 25, 2018 | 18.52 | 18.57 | 18.25 | 18.32 | 8,403,850 | +0.07(+0.37%) |
Sep 24, 2018 | 18.31 | 18.31 | 18.05 | 18.25 | 3,900,926 | +0.21(+1.17%) |
Sep 21, 2018 | 18.18 | 18.26 | 18.03 | 18.04 | 8,627,040 | -0.23(-1.26%) |
Sep 20, 2018 | 18.23 | 18.32 | 18.06 | 18.27 | 8,404,957 | +0.73(+4.15%) |
Sep 19, 2018 | 17.53 | 17.65 | 17.47 | 17.54 | 2,739,243 | +0.12(+0.72%) |
Sep 18, 2018 | 17.33 | 17.50 | 17.33 | 17.42 | 2,375,971 | +0.18(+1.06%) |
Sep 17, 2018 | 17.46 | 17.56 | 17.21 | 17.23 | 3,344,165 | -0.36(-2.07%) |
Sep 14, 2018 | 17.64 | 17.79 | 17.47 | 17.60 | 3,707,995 | +0.00(+0.00%) |
Sep 13, 2018 | 17.41 | 17.80 | 17.26 | 17.60 | 5,665,698 | +0.55(+3.25%) |
Sep 12, 2018 | 17.42 | 17.42 | 16.65 | 17.04 | 6,203,705 | -0.47(-2.67%) |
Sep 11, 2018 | 17.65 | 17.69 | 17.38 | 17.51 | 4,024,768 | -0.42(-2.34%) |
Sep 10, 2018 | 18.10 | 18.10 | 17.79 | 17.93 | 2,978,761 | +0.41(+2.34%) |
Sep 07, 2018 | 17.71 | 17.96 | 17.50 | 17.52 | 5,730,557 | -0.47(-2.60%) |
Sep 06, 2018 | 18.26 | 18.30 | 17.87 | 17.99 | 5,104,014 | -0.29(-1.57%) |
Sep 05, 2018 | 18.56 | 18.59 | 18.16 | 18.28 | 5,783,791 | -0.90(-4.68%) |
Sep 04, 2018 | 19.07 | 19.31 | 18.93 | 19.18 | 4,022,266 | -0.59(-3.00%) |
Aug 31, 2018 | 19.77 | 19.77 | 19.77 | 0 | +0.17(+0.88%) | |
Aug 30, 2018 | 19.74 | 19.83 | 19.56 | 19.60 | 1,654,836 | -0.28(-1.39%) |
Aug 29, 2018 | 19.67 | 19.92 | 19.66 | 19.87 | 1,400,441 | +0.03(+0.14%) |
Aug 28, 2018 | 20.08 | 20.12 | 19.65 | 19.84 | 3,484,647 | +0.03(+0.14%) |
Aug 27, 2018 | 19.47 | 20.04 | 19.40 | 19.82 | 4,815,331 | +0.51(+2.62%) |
Aug 24, 2018 | 19.11 | 19.37 | 19.08 | 19.31 | 2,871,611 | +0.66(+3.54%) |
Aug 23, 2018 | 18.84 | 18.93 | 18.64 | 18.65 | 1,747,066 | -0.19(-1.01%) |
Aug 22, 2018 | 18.85 | 18.89 | 18.69 | 18.84 | 1,939,024 | -0.18(-0.95%) |
Aug 21, 2018 | 18.79 | 19.05 | 18.75 | 19.02 | 1,889,300 | +0.39(+2.10%) |
Aug 20, 2018 | 18.62 | 18.80 | 18.52 | 18.63 | 1,747,888 | +0.03(+0.15%) |
Aug 17, 2018 | 18.37 | 18.62 | 18.27 | 18.60 | 2,853,608 | -0.14(-0.76%) |
Aug 16, 2018 | 18.72 | 19.00 | 18.68 | 18.75 | 2,750,831 | +0.09(+0.46%) |
Aug 15, 2018 | 18.78 | 18.82 | 18.25 | 18.66 | 5,521,090 | -0.67(-3.46%) |
Aug 14, 2018 | 19.55 | 19.60 | 19.29 | 19.33 | 2,526,907 | -0.31(-1.56%) |
Aug 13, 2018 | 19.52 | 19.83 | 19.50 | 19.63 | 2,662,404 | +0.11(+0.59%) |
Aug 10, 2018 | 19.68 | 19.78 | 19.39 | 19.52 | 3,654,720 | -1.25(-6.03%) |
Aug 09, 2018 | 21.13 | 21.18 | 20.76 | 20.77 | 1,562,304 | -0.44(-2.07%) |
Aug 08, 2018 | 21.19 | 21.27 | 21.11 | 21.21 | 1,035,019 | +0.05(+0.23%) |
Aug 07, 2018 | 21.19 | 21.34 | 21.09 | 21.16 | 1,597,296 | +0.07(+0.32%) |
Aug 06, 2018 | 20.78 | 21.11 | 20.70 | 21.10 | 1,276,178 | +0.05(+0.23%) |
Aug 03, 2018 | 21.10 | 21.20 | 20.90 | 21.05 | 1,363,272 | -0.06(-0.27%) |
Aug 02, 2018 | 20.53 | 21.13 | 20.51 | 21.11 | 2,699,663 | +0.34(+1.66%) |
Aug 01, 2018 | 20.71 | 20.99 | 20.52 | 20.76 | 7,870,907 | +0.15(+0.74%) |
Jul 31, 2018 | 21.02 | 21.11 | 20.59 | 20.61 | 5,027,317 | -0.07(-0.32%) |
Jul 30, 2018 | 21.14 | 21.19 | 20.61 | 20.68 | 3,964,884 | -0.49(-2.30%) |
Jul 27, 2018 | 21.22 | 21.50 | 20.99 | 21.16 | 3,097,793 | -0.05(-0.23%) |
Jul 26, 2018 | 21.24 | 21.35 | 21.00 | 21.21 | 3,973,698 | +0.00(+0.00%) |
Jul 25, 2018 | 21.35 | 21.41 | 20.78 | 21.21 | 10,375,427 | -1.38(-6.09%) |
Jul 24, 2018 | 23.10 | 23.31 | 22.59 | 22.59 | 3,674,947 | +0.07(+0.30%) |
Jul 23, 2018 | 22.09 | 22.57 | 21.82 | 22.52 | 4,062,486 | +0.07(+0.30%) |
Jul 20, 2018 | 22.20 | 22.69 | 22.18 | 22.45 | 3,168,844 | +0.09(+0.38%) |
Jul 19, 2018 | 22.29 | 22.47 | 22.23 | 22.37 | 2,371,560 | -0.30(-1.31%) |
Jul 18, 2018 | 22.46 | 22.67 | 22.44 | 22.66 | 2,479,356 | +0.46(+2.07%) |
Jul 17, 2018 | 21.69 | 22.27 | 21.62 | 22.20 | 2,808,086 | +0.48(+2.20%) |
Jul 16, 2018 | 21.84 | 21.96 | 21.71 | 21.73 | 1,800,792 | +0.10(+0.44%) |
Jul 13, 2018 | 21.81 | 21.89 | 21.61 | 21.63 | 1,654,128 | -0.11(-0.53%) |
Jul 12, 2018 | 21.32 | 21.77 | 21.28 | 21.75 | 2,911,103 | +0.59(+2.80%) |
Jul 11, 2018 | 21.41 | 21.57 | 21.14 | 21.15 | 4,989,305 | -0.81(-3.70%) |
Jul 10, 2018 | 21.80 | 22.05 | 21.78 | 21.97 | 3,731,402 | +0.27(+1.23%) |
Jul 09, 2018 | 21.44 | 21.75 | 21.26 | 21.70 | 3,374,275 | +0.34(+1.61%) |
Jul 06, 2018 | 21.09 | 21.39 | 21.05 | 21.35 | 1,974,469 | +0.00(+0.00%) |
Jul 05, 2018 | 21.07 | 21.39 | 20.95 | 21.35 | 3,066,668 | +0.57(+2.76%) |
Jul 03, 2018 | 20.78 | 20.78 | 20.78 | 0 | -0.33(-1.58%) | |
Jul 02, 2018 | 20.74 | 21.15 | 20.68 | 21.11 | 2,795,114 | -0.02(-0.09%) |
Jun 29, 2018 | 21.38 | 21.45 | 21.13 | 21.13 | 2,937,590 | +0.27(+1.28%) |
Jun 28, 2018 | 20.68 | 21.01 | 20.50 | 20.87 | 5,193,861 | -0.63(-2.93%) |
Jun 27, 2018 | 22.28 | 22.35 | 21.49 | 21.50 | 2,487,983 | -0.43(-1.96%) |
Jun 26, 2018 | 21.71 | 22.05 | 21.66 | 21.93 | 3,199,846 | +0.36(+1.68%) |
Jun 25, 2018 | 21.74 | 21.79 | 21.22 | 21.56 | 6,779,810 | -0.76(-3.42%) |
Jun 22, 2018 | 22.70 | 22.73 | 22.25 | 22.33 | 2,610,280 | -0.38(-1.68%) |
Jun 21, 2018 | 22.92 | 22.94 | 22.49 | 22.71 | 4,677,738 | -0.49(-2.10%) |
Jun 20, 2018 | 23.13 | 23.33 | 23.09 | 23.20 | 3,202,753 | -0.42(-1.78%) |
Jun 19, 2018 | 23.50 | 23.64 | 23.26 | 23.62 | 2,838,051 | -1.03(-4.19%) |
Jun 18, 2018 | 24.43 | 24.66 | 24.33 | 24.65 | 1,990,367 | -0.25(-1.00%) |
Jun 15, 2018 | 25.01 | 24.76 | 24.90 | 2,122,621 | -0.11(-0.46%) | |
Jun 14, 2018 | 24.87 | 25.19 | 24.86 | 25.01 | 2,795,576 | +0.31(+1.27%) |
Jun 13, 2018 | 24.82 | 24.98 | 24.57 | 24.70 | 4,985,792 | +0.82(+3.43%) |
Jun 12, 2018 | 24.03 | 24.03 | 23.77 | 23.88 | 1,464,007 | -0.10(-0.40%) |
Jun 11, 2018 | 24.07 | 24.20 | 23.94 | 23.97 | 2,461,159 | +0.32(+1.37%) |
Jun 08, 2018 | 23.70 | 23.70 | 23.43 | 23.65 | 2,156,903 | -0.20(-0.84%) |
Jun 07, 2018 | 24.20 | 24.21 | 23.66 | 23.85 | 3,986,706 | -0.36(-1.50%) |
Jun 06, 2018 | 24.25 | 24.21 | 4,114,042 | +0.53(+2.25%) | ||
Jun 05, 2018 | 23.45 | 23.80 | 23.34 | 23.68 | 4,863,464 | +1.00(+4.41%) |
Jun 04, 2018 | 22.83 | 22.84 | 22.59 | 22.68 | 2,628,775 | +0.03(+0.13%) |
Jun 01, 2018 | 22.66 | 22.72 | 22.41 | 22.65 | 2,494,590 | -0.10(-0.46%) |
May 31, 2018 | 22.76 | 22.84 | 22.51 | 22.75 | 3,391,460 | +0.15(+0.67%) |
May 30, 2018 | 22.69 | 22.78 | 22.50 | 22.60 | 4,800,539 | +0.74(+3.40%) |
May 29, 2018 | 22.56 | 22.87 | 21.69 | 21.86 | 7,648,784 | -1.08(-4.70%) |
May 25, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.26(+1.13%) | |
May 24, 2018 | 22.49 | 22.70 | 22.29 | 22.68 | 7,413,049 | +0.47(+2.10%) |
May 23, 2018 | 22.08 | 22.25 | 22.01 | 22.21 | 1,845,014 | -0.29(-1.27%) |
May 22, 2018 | 22.68 | 22.74 | 22.44 | 22.50 | 1,485,347 | -0.13(-0.59%) |
May 21, 2018 | 22.80 | 22.87 | 22.54 | 22.63 | 2,319,573 | +0.30(+1.32%) |
May 18, 2018 | 22.58 | 22.64 | 22.32 | 22.33 | 1,447,249 | -0.47(-2.05%) |
May 17, 2018 | 22.83 | 22.93 | 22.59 | 22.80 | 2,600,304 | +0.09(+0.38%) |
May 16, 2018 | 23.02 | 23.13 | 22.52 | 22.72 | 4,316,812 | -0.42(-1.81%) |
May 15, 2018 | 23.32 | 23.32 | 22.90 | 23.13 | 3,913,996 | -0.10(-0.41%) |
May 14, 2018 | 23.08 | 23.37 | 23.07 | 23.23 | 3,834,931 | +0.30(+1.29%) |
May 11, 2018 | 22.88 | 23.07 | 22.81 | 22.93 | 2,417,884 | +0.08(+0.33%) |
May 10, 2018 | 22.64 | 22.88 | 22.61 | 22.86 | 1,683,813 | +0.33(+1.48%) |
May 09, 2018 | 22.44 | 22.55 | 22.39 | 22.52 | 1,723,700 | +0.35(+1.59%) |
May 08, 2018 | 22.15 | 22.25 | 22.01 | 22.17 | 2,043,490 | -0.49(-2.15%) |
May 07, 2018 | 22.52 | 22.76 | 22.48 | 22.66 | 4,112,548 | +0.65(+2.95%) |
May 04, 2018 | 21.67 | 22.04 | 21.59 | 22.01 | 1,702,560 | +0.17(+0.79%) |
May 03, 2018 | 21.76 | 21.91 | 21.54 | 21.84 | 2,291,446 | +0.21(+0.97%) |
May 02, 2018 | 21.68 | 21.85 | 21.49 | 21.63 | 3,761,905 | +0.50(+2.35%) |
May 01, 2018 | 20.66 | 21.16 | 20.62 | 21.13 | 1,645,881 | +0.41(+1.98%) |
Apr 30, 2018 | 20.71 | 20.87 | 20.56 | 20.72 | 1,854,330 | -0.20(-0.96%) |
Apr 27, 2018 | 21.23 | 21.27 | 20.77 | 20.92 | 2,318,793 | -0.21(-0.99%) |
Apr 26, 2018 | 21.10 | 21.25 | 21.01 | 21.13 | 2,952,027 | +0.17(+0.82%) |
Apr 25, 2018 | 21.20 | 21.26 | 20.68 | 20.96 | 7,187,586 | +0.65(+3.19%) |
Apr 24, 2018 | 20.58 | 20.79 | 20.19 | 20.31 | 5,821,971 | +0.33(+1.67%) |
Apr 23, 2018 | 20.64 | 20.72 | 19.91 | 19.98 | 5,719,308 | -0.51(-2.51%) |
Apr 20, 2018 | 20.55 | 20.72 | 20.43 | 20.49 | 2,785,366 | -0.35(-1.69%) |
Apr 19, 2018 | 21.32 | 21.36 | 20.79 | 20.85 | 3,606,446 | -0.92(-4.25%) |
Apr 18, 2018 | 21.86 | 21.93 | 21.60 | 21.77 | 2,031,256 | -0.41(-1.85%) |
Apr 17, 2018 | 21.93 | 22.22 | 21.91 | 22.18 | 1,942,241 | +0.40(+1.84%) |
Apr 16, 2018 | 21.77 | 21.87 | 21.56 | 21.78 | 3,955,011 | +0.32(+1.51%) |
Apr 13, 2018 | 21.60 | 21.68 | 21.30 | 21.46 | 1,827,974 | -0.31(-1.44%) |
Apr 12, 2018 | 21.45 | 21.80 | 21.42 | 21.77 | 2,464,260 | +1.04(+5.01%) |
Apr 11, 2018 | 20.69 | 21.00 | 20.60 | 20.73 | 2,216,852 | -0.40(-1.89%) |
Apr 10, 2018 | 21.09 | 21.24 | 20.91 | 21.13 | 3,086,845 | +0.99(+4.92%) |
Apr 09, 2018 | 20.34 | 20.59 | 20.13 | 20.14 | 2,085,640 | +0.14(+0.72%) |
Apr 06, 2018 | 20.20 | 20.43 | 19.94 | 20.00 | 2,149,931 | -0.32(-1.59%) |
Apr 05, 2018 | 20.33 | 20.48 | 20.16 | 20.32 | 3,173,412 | +0.04(+0.19%) |
Apr 04, 2018 | 19.50 | 20.32 | 19.46 | 20.28 | 4,451,838 | -0.13(-0.65%) |
Apr 03, 2018 | 20.46 | 20.63 | 20.11 | 20.42 | 3,612,072 | -0.05(-0.23%) |
Apr 02, 2018 | 21.12 | 21.34 | 20.27 | 20.47 | 2,940,059 | -0.78(-3.68%) |
Mar 29, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.13(+0.63%) | |
Mar 28, 2018 | 21.35 | 21.47 | 20.91 | 21.11 | 4,060,106 | -0.67(-3.06%) |
Mar 27, 2018 | 22.64 | 22.66 | 21.60 | 21.78 | 3,145,730 | -0.69(-3.06%) |
Mar 26, 2018 | 22.22 | 22.50 | 21.90 | 22.47 | 3,045,641 | +0.87(+4.02%) |
Mar 23, 2018 | 22.06 | 22.21 | 21.58 | 21.60 | 4,087,877 | -0.82(-3.66%) |
Mar 22, 2018 | 22.95 | 23.17 | 22.41 | 22.42 | 4,779,541 | -1.38(-5.81%) |
Mar 21, 2018 | 23.65 | 23.95 | 23.57 | 23.80 | 3,396,157 | +0.55(+2.38%) |
Mar 20, 2018 | 22.84 | 23.32 | 22.84 | 23.25 | 2,056,331 | +0.15(+0.66%) |
Mar 19, 2018 | 23.24 | 23.29 | 22.72 | 23.10 | 2,346,544 | -0.21(-0.90%) |
Mar 16, 2018 | 23.14 | 23.33 | 23.06 | 23.31 | 2,126,135 | +0.15(+0.66%) |
Mar 15, 2018 | 23.22 | 23.26 | 23.03 | 23.15 | 1,909,883 | +0.27(+1.16%) |
Mar 14, 2018 | 23.06 | 23.09 | 22.71 | 22.89 | 2,514,785 | +0.14(+0.63%) |
Mar 13, 2018 | 23.37 | 23.45 | 22.64 | 22.75 | 3,012,124 | -0.64(-2.72%) |
Mar 12, 2018 | 23.33 | 23.47 | 23.23 | 23.38 | 1,979,484 | +0.11(+0.49%) |
Mar 09, 2018 | 23.14 | 23.29 | 23.02 | 23.27 | 3,278,494 | +0.25(+1.07%) |
Mar 08, 2018 | 22.70 | 23.14 | 22.62 | 23.02 | 4,023,028 | +0.73(+3.28%) |
Mar 07, 2018 | 22.35 | 22.29 | 4,245,956 | +0.16(+0.73%) | ||
Mar 06, 2018 | 21.87 | 22.22 | 21.84 | 22.13 | 4,529,050 | +0.56(+2.60%) |
Mar 05, 2018 | 20.94 | 21.67 | 20.94 | 21.57 | 5,148,033 | +0.46(+2.16%) |
Mar 02, 2018 | 20.54 | 21.13 | 20.47 | 21.11 | 6,414,558 | +0.11(+0.54%) |
Mar 01, 2018 | 21.21 | 21.29 | 20.66 | 21.00 | 6,839,650 | -0.68(-3.16%) |
Feb 28, 2018 | 21.98 | 22.11 | 21.63 | 21.68 | 2,413,310 | -0.21(-0.96%) |
Feb 27, 2018 | 21.91 | 22.23 | 21.87 | 21.89 | 4,644,993 | -0.25(-1.12%) |
Feb 26, 2018 | 21.80 | 22.14 | 21.76 | 22.14 | 4,078,036 | +0.11(+0.52%) |
Feb 23, 2018 | 21.68 | 22.07 | 21.66 | 22.02 | 2,186,391 | +0.48(+2.25%) |
Feb 22, 2018 | 21.40 | 21.54 | 3,495,490 | -0.25(-1.14%) | ||
Feb 21, 2018 | 21.78 | 22.18 | 21.72 | 21.79 | 3,790,861 | +0.17(+0.79%) |
Feb 20, 2018 | 21.16 | 21.69 | 21.15 | 21.61 | 3,669,795 | +0.38(+1.79%) |
Feb 16, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.35(-1.63%) | |
Feb 15, 2018 | 21.64 | 21.16 | 21.59 | 3,582,531 | +0.26(+1.20%) | |
Feb 14, 2018 | 20.43 | 21.37 | 20.43 | 21.33 | 3,201,226 | +0.74(+3.60%) |
Feb 13, 2018 | 20.43 | 20.62 | 20.29 | 20.59 | 2,915,667 | +0.13(+0.65%) |
Feb 12, 2018 | 20.24 | 20.60 | 20.20 | 20.45 | 3,692,353 | +0.29(+1.41%) |
Feb 09, 2018 | 20.26 | 20.45 | 19.44 | 20.17 | 9,345,054 | +0.41(+2.07%) |
Feb 08, 2018 | 20.83 | 20.86 | 19.76 | 19.76 | 7,227,442 | -1.28(-6.10%) |
Feb 07, 2018 | 21.30 | 21.32 | 20.99 | 21.04 | 4,479,882 | -0.70(-3.24%) |
Feb 06, 2018 | 21.06 | 21.75 | 21.00 | 21.75 | 7,768,297 | +0.19(+0.88%) |
Feb 05, 2018 | 21.71 | 22.17 | 21.19 | 21.56 | 7,304,080 | -0.15(-0.70%) |
Feb 02, 2018 | 22.18 | 22.18 | 21.67 | 21.71 | 5,408,434 | -0.76(-3.39%) |
Feb 01, 2018 | 22.54 | 22.74 | 22.40 | 22.47 | 3,809,740 | -0.26(-1.13%) |
Jan 31, 2018 | 22.79 | 22.95 | 22.53 | 22.73 | 5,418,426 | +0.00(+0.00%) |
Jan 30, 2018 | 22.86 | 22.98 | 22.63 | 22.73 | 5,434,425 | -0.32(-1.40%) |
Jan 29, 2018 | 23.15 | 23.16 | 22.69 | 23.05 | 7,073,106 | +0.42(+1.85%) |
Jan 26, 2018 | 22.35 | 22.63 | 22.24 | 22.63 | 6,014,373 | +0.85(+3.88%) |
Jan 25, 2018 | 22.91 | 23.10 | 21.68 | 21.79 | 7,526,351 | -0.40(-1.80%) |
Jan 24, 2018 | 22.77 | 22.79 | 21.78 | 22.18 | 8,507,357 | -1.21(-5.16%) |
Jan 23, 2018 | 23.46 | 23.62 | 23.20 | 23.39 | 4,224,430 | -0.30(-1.28%) |
Jan 22, 2018 | 23.55 | 23.70 | 23.31 | 23.70 | 3,310,773 | -0.13(-0.56%) |
Jan 19, 2018 | 24.05 | 24.06 | 23.66 | 23.83 | 4,428,569 | +0.16(+0.68%) |
Jan 18, 2018 | 23.51 | 23.88 | 23.44 | 23.67 | 4,914,378 | +0.52(+2.26%) |
Jan 17, 2018 | 22.58 | 23.19 | 22.56 | 23.14 | 3,013,938 | +0.42(+1.84%) |
Jan 16, 2018 | 23.04 | 23.18 | 22.57 | 22.73 | 2,869,263 | -0.31(-1.36%) |
Jan 12, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.20(+0.87%) | |
Jan 11, 2018 | 22.88 | 23.04 | 22.76 | 22.84 | 3,463,428 | +0.50(+2.26%) |
Jan 10, 2018 | 22.33 | 22.41 | 22.18 | 22.34 | 3,336,776 | +0.05(+0.21%) |
Jan 09, 2018 | 22.53 | 22.61 | 22.19 | 22.29 | 3,012,868 | +0.25(+1.12%) |
Jan 08, 2018 | 22.01 | 22.11 | 21.96 | 22.04 | 2,611,405 | -0.15(-0.69%) |
Jan 05, 2018 | 22.10 | 22.28 | 22.10 | 22.19 | 2,417,728 | -0.07(-0.30%) |
Jan 04, 2018 | 22.21 | 22.34 | 21.92 | 22.26 | 4,623,939 | +0.44(+2.00%) |
Jan 03, 2018 | 21.44 | 21.84 | 21.43 | 21.82 | 3,429,541 | +0.52(+2.46%) |
Jan 02, 2018 | 20.76 | 21.34 | 20.68 | 21.30 | 2,622,547 | +0.53(+2.56%) |
Dec 29, 2017 | 20.77 | 20.77 | 20.77 | 0 | -0.06(-0.27%) | |
Dec 28, 2017 | 20.88 | 21.03 | 20.77 | 20.82 | 1,743,123 | -0.13(-0.64%) |
Dec 27, 2017 | 20.66 | 20.96 | 20.62 | 20.96 | 1,799,695 | +0.32(+1.57%) |
Dec 26, 2017 | 20.89 | 20.92 | 20.32 | 20.63 | 2,276,576 | -0.52(-2.47%) |
Dec 22, 2017 | 20.82 | 21.17 | 20.79 | 21.16 | 1,551,884 | +0.41(+1.97%) |
Dec 21, 2017 | 20.92 | 20.96 | 20.70 | 20.75 | 1,455,435 | -0.02(-0.09%) |
Dec 20, 2017 | 20.99 | 21.12 | 20.63 | 20.77 | 2,177,195 | -0.35(-1.67%) |
Dec 19, 2017 | 21.08 | 21.17 | 20.92 | 21.12 | 2,028,318 | +0.20(+0.95%) |
Dec 18, 2017 | 20.82 | 20.96 | 20.78 | 20.92 | 2,971,132 | +0.42(+2.04%) |
Dec 15, 2017 | 20.56 | 20.62 | 20.35 | 20.50 | 2,950,135 | +0.06(+0.28%) |
Dec 14, 2017 | 20.91 | 20.99 | 20.29 | 20.44 | 3,826,441 | -0.46(-2.18%) |
Dec 13, 2017 | 20.93 | 21.19 | 20.79 | 20.90 | 3,790,221 | +0.32(+1.57%) |
Dec 12, 2017 | 20.65 | 20.69 | 20.45 | 20.58 | 2,952,139 | -0.08(-0.37%) |
Dec 11, 2017 | 20.45 | 20.66 | 20.39 | 20.65 | 3,652,530 | +0.36(+1.78%) |
Dec 08, 2017 | 20.29 | 20.50 | 20.26 | 20.29 | 3,805,523 | +0.08(+0.38%) |
Dec 07, 2017 | 20.20 | 20.35 | 20.11 | 20.22 | 4,078,901 | -0.03(-0.14%) |
Dec 06, 2017 | 20.13 | 20.36 | 19.94 | 20.25 | 7,275,298 | -0.54(-2.60%) |
Dec 05, 2017 | 20.55 | 21.22 | 20.45 | 20.79 | 4,896,902 | +0.03(+0.14%) |
Dec 04, 2017 | 21.46 | 21.51 | 20.59 | 20.76 | 5,746,104 | -0.29(-1.40%) |
Dec 01, 2017 | 21.18 | 21.19 | 20.63 | 21.05 | 6,495,762 | -0.40(-1.86%) |
Nov 30, 2017 | 21.26 | 21.76 | 21.00 | 21.45 | 3,620,303 | +0.28(+1.34%) |
Nov 29, 2017 | 22.63 | 22.64 | 20.98 | 21.17 | 7,625,140 | -1.62(-7.12%) |
Nov 28, 2017 | 22.93 | 22.95 | 22.68 | 22.79 | 2,448,848 | -0.02(-0.08%) |
Nov 27, 2017 | 23.02 | 23.02 | 22.72 | 22.81 | 3,187,619 | -0.52(-2.24%) |
Nov 24, 2017 | 23.43 | 23.44 | 23.28 | 23.33 | 1,448,468 | +0.47(+2.08%) |
Nov 22, 2017 | 23.01 | 23.13 | 22.81 | 22.85 | 2,936,158 | -0.55(-2.35%) |
Nov 21, 2017 | 23.13 | 23.44 | 23.13 | 23.40 | 3,432,526 | +0.52(+2.28%) |
Nov 20, 2017 | 22.72 | 22.98 | 22.68 | 22.88 | 2,138,333 | +0.11(+0.50%) |
Nov 17, 2017 | 22.83 | 22.92 | 22.69 | 22.77 | 2,016,143 | -0.18(-0.79%) |
Nov 16, 2017 | 22.84 | 23.03 | 22.72 | 22.95 | 2,348,229 | +0.54(+2.41%) |
Nov 15, 2017 | 22.27 | 22.58 | 22.11 | 22.41 | 3,200,274 | -0.29(-1.29%) |
Nov 14, 2017 | 22.77 | 22.77 | 22.46 | 22.70 | 3,995,925 | +0.08(+0.34%) |
Nov 13, 2017 | 22.34 | 22.71 | 22.29 | 22.63 | 3,418,505 | -0.13(-0.58%) |
Nov 10, 2017 | 22.48 | 22.81 | 22.42 | 22.76 | 3,101,782 | +0.57(+2.56%) |
Nov 09, 2017 | 22.56 | 22.62 | 21.82 | 22.19 | 10,369,974 | -1.21(-5.19%) |
Nov 08, 2017 | 23.04 | 23.45 | 22.99 | 23.40 | 3,595,666 | +0.26(+1.11%) |
Nov 07, 2017 | 23.03 | 23.21 | 22.97 | 23.15 | 5,361,316 | -0.35(-1.49%) |
Nov 06, 2017 | 23.11 | 23.52 | 23.10 | 23.50 | 5,191,919 | +0.19(+0.81%) |
Nov 03, 2017 | 23.10 | 23.31 | 22.93 | 23.31 | 4,458,315 | +0.58(+2.54%) |
Nov 02, 2017 | 22.41 | 22.74 | 22.37 | 22.73 | 3,587,727 | +0.18(+0.80%) |