Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.50 | 20.93 | 20.49 | 20.84 | 57,754,868 | +0.36(+1.73%) |
Jun 28, 2018 | 20.44 | 20.52 | 20.34 | 20.49 | 29,751,154 | +0.11(+0.55%) |
Jun 27, 2018 | 20.41 | 20.58 | 20.36 | 20.38 | 31,300,156 | -0.13(-0.64%) |
Jun 26, 2018 | 20.44 | 20.57 | 20.36 | 20.51 | 22,150,328 | -0.06(-0.27%) |
Jun 25, 2018 | 20.63 | 20.71 | 20.51 | 20.56 | 29,543,600 | -0.16(-0.77%) |
Jun 22, 2018 | 20.55 | 20.77 | 20.52 | 20.72 | 34,199,212 | +0.25(+1.23%) |
Jun 21, 2018 | 20.49 | 20.55 | 20.42 | 20.47 | 21,553,866 | -0.01(-0.05%) |
Jun 20, 2018 | 20.67 | 20.70 | 20.44 | 20.48 | 29,879,736 | -0.12(-0.59%) |
Jun 19, 2018 | 20.61 | 20.77 | 20.57 | 20.60 | 32,000,768 | -0.21(-0.99%) |
Jun 18, 2018 | 20.72 | 20.87 | 20.72 | 20.81 | 26,992,632 | +0.04(+0.18%) |
Jun 15, 2018 | 21.17 | 20.67 | 20.77 | 72,411,088 | -0.40(-1.90%) | |
Jun 14, 2018 | 21.07 | 21.18 | 21.06 | 21.17 | 29,648,646 | +0.17(+0.80%) |
Jun 13, 2018 | 21.03 | 21.11 | 20.76 | 21.00 | 28,861,560 | -0.01(-0.04%) |
Jun 12, 2018 | 20.97 | 21.09 | 20.90 | 21.01 | 19,464,926 | -0.06(-0.27%) |
Jun 11, 2018 | 20.88 | 21.08 | 20.83 | 21.07 | 23,748,060 | +0.18(+0.85%) |
Jun 08, 2018 | 20.92 | 20.96 | 20.81 | 20.89 | 15,825,727 | -0.08(-0.40%) |
Jun 07, 2018 | 21.08 | 21.09 | 20.88 | 20.98 | 26,080,782 | -0.12(-0.58%) |
Jun 06, 2018 | 21.12 | 20.89 | 21.10 | 30,911,532 | +0.13(+0.62%) | |
Jun 05, 2018 | 20.85 | 21.03 | 20.80 | 20.97 | 25,390,234 | +0.15(+0.72%) |
Jun 04, 2018 | 20.97 | 20.98 | 20.78 | 20.82 | 15,058,841 | -0.03(-0.13%) |
Jun 01, 2018 | 20.85 | 20.96 | 20.69 | 20.84 | 37,390,596 | -0.03(-0.13%) |
May 31, 2018 | 20.90 | 20.98 | 20.81 | 20.87 | 23,494,914 | -0.09(-0.45%) |
May 30, 2018 | 20.81 | 21.01 | 20.77 | 20.97 | 28,744,062 | +0.27(+1.31%) |
May 29, 2018 | 20.67 | 20.91 | 20.63 | 20.70 | 41,661,280 | -0.15(-0.72%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.32(-1.50%) | |
May 24, 2018 | 20.95 | 21.16 | 20.89 | 21.16 | 46,442,424 | +0.29(+1.39%) |
May 23, 2018 | 20.57 | 20.96 | 20.56 | 20.87 | 38,138,392 | +0.20(+0.95%) |
May 22, 2018 | 20.86 | 20.98 | 20.66 | 20.68 | 31,888,038 | -0.19(-0.90%) |
May 21, 2018 | 20.73 | 20.87 | 20.61 | 20.86 | 25,921,714 | +0.13(+0.63%) |
May 18, 2018 | 20.65 | 20.79 | 20.58 | 20.73 | 22,692,326 | +0.00(+0.00%) |
May 17, 2018 | 20.80 | 20.80 | 20.68 | 20.73 | 23,025,488 | -0.09(-0.45%) |
May 16, 2018 | 20.76 | 20.90 | 20.75 | 20.83 | 31,749,614 | +0.03(+0.14%) |
May 15, 2018 | 20.85 | 20.91 | 20.67 | 20.80 | 65,147,124 | -0.49(-2.28%) |
May 14, 2018 | 21.45 | 21.49 | 21.18 | 21.28 | 29,880,262 | -0.09(-0.44%) |
May 11, 2018 | 21.49 | 21.55 | 21.33 | 21.38 | 27,150,820 | -0.07(-0.31%) |
May 10, 2018 | 21.32 | 21.48 | 21.28 | 21.44 | 43,582,496 | +0.30(+1.41%) |
May 09, 2018 | 21.16 | 21.27 | 21.11 | 21.14 | 25,935,970 | -0.05(-0.22%) |
May 08, 2018 | 21.05 | 21.23 | 20.84 | 21.19 | 37,229,744 | +0.03(+0.13%) |
May 07, 2018 | 21.12 | 21.30 | 21.10 | 21.16 | 20,256,312 | +0.00(+0.00%) |
May 04, 2018 | 21.10 | 21.21 | 21.01 | 21.16 | 26,999,832 | +0.00(+0.00%) |
May 03, 2018 | 21.16 | 21.28 | 21.05 | 21.16 | 34,128,420 | +0.25(+1.21%) |
May 02, 2018 | 20.92 | 21.27 | 20.84 | 20.91 | 50,390,196 | +0.07(+0.31%) |
May 01, 2018 | 20.69 | 20.90 | 20.60 | 20.84 | 33,863,968 | +0.03(+0.13%) |
Apr 30, 2018 | 20.96 | 21.00 | 20.79 | 20.82 | 51,746,044 | -0.42(-1.98%) |
Apr 27, 2018 | 21.18 | 21.27 | 21.11 | 21.24 | 25,839,122 | +0.13(+0.62%) |
Apr 26, 2018 | 21.11 | 21.20 | 20.96 | 21.11 | 29,409,468 | +0.08(+0.40%) |
Apr 25, 2018 | 20.96 | 21.17 | 20.85 | 21.02 | 29,951,540 | -0.19(-0.88%) |
Apr 24, 2018 | 21.06 | 21.25 | 21.01 | 21.21 | 37,856,156 | +0.27(+1.29%) |
Apr 23, 2018 | 21.02 | 21.07 | 20.90 | 20.94 | 40,752,524 | -0.28(-1.32%) |
Apr 20, 2018 | 21.32 | 21.35 | 21.11 | 21.22 | 52,566,900 | -0.33(-1.52%) |
Apr 19, 2018 | 21.58 | 21.66 | 21.32 | 21.55 | 35,761,424 | +0.07(+0.35%) |
Apr 18, 2018 | 21.61 | 21.77 | 21.45 | 21.47 | 59,851,424 | +0.05(+0.22%) |
Apr 17, 2018 | 21.24 | 21.50 | 21.18 | 21.42 | 27,952,108 | +0.12(+0.57%) |
Apr 16, 2018 | 21.47 | 21.47 | 21.20 | 21.30 | 36,270,568 | -0.08(-0.39%) |
Apr 13, 2018 | 21.19 | 21.54 | 21.17 | 21.39 | 48,948,680 | +0.39(+1.87%) |
Apr 12, 2018 | 21.07 | 21.19 | 20.97 | 20.99 | 40,970,936 | -0.26(-1.23%) |
Apr 11, 2018 | 20.99 | 21.54 | 20.98 | 21.26 | 78,512,736 | +0.46(+2.20%) |
Apr 10, 2018 | 20.71 | 20.93 | 20.69 | 20.80 | 39,663,236 | +0.26(+1.27%) |
Apr 09, 2018 | 20.64 | 20.73 | 20.41 | 20.54 | 28,366,276 | -0.08(-0.41%) |
Apr 06, 2018 | 20.69 | 20.73 | 20.57 | 20.62 | 30,850,442 | +0.09(+0.46%) |
Apr 05, 2018 | 20.28 | 20.55 | 20.26 | 20.53 | 23,434,650 | +0.09(+0.46%) |
Apr 04, 2018 | 20.71 | 20.72 | 20.39 | 20.43 | 23,400,552 | -0.04(-0.18%) |
Apr 03, 2018 | 20.58 | 20.64 | 20.40 | 20.47 | 34,445,584 | -0.30(-1.44%) |
Apr 02, 2018 | 20.73 | 20.97 | 20.65 | 20.77 | 41,579,628 | +0.23(+1.14%) |
Mar 29, 2018 | 20.54 | 20.54 | 20.54 | 0 | +0.30(+1.48%) | |
Mar 28, 2018 | 20.43 | 20.46 | 20.14 | 20.24 | 61,432,072 | -0.31(-1.50%) |
Mar 27, 2018 | 20.65 | 20.81 | 20.51 | 20.55 | 53,851,204 | -0.42(-2.01%) |
Mar 26, 2018 | 20.84 | 21.03 | 20.80 | 20.97 | 47,552,140 | +0.30(+1.45%) |
Mar 23, 2018 | 20.61 | 20.89 | 20.51 | 20.67 | 79,376,424 | +0.58(+2.88%) |
Mar 22, 2018 | 20.31 | 20.41 | 20.08 | 20.09 | 36,700,320 | -0.34(-1.65%) |
Mar 21, 2018 | 20.06 | 20.57 | 19.98 | 20.42 | 82,553,408 | +0.55(+2.77%) |
Mar 20, 2018 | 19.92 | 20.00 | 19.77 | 19.87 | 43,707,520 | -0.22(-1.12%) |
Mar 19, 2018 | 20.00 | 20.14 | 19.83 | 20.10 | 32,222,076 | +0.07(+0.37%) |
Mar 16, 2018 | 20.03 | 20.11 | 19.85 | 20.02 | 22,348,632 | -0.02(-0.09%) |
Mar 15, 2018 | 20.15 | 20.23 | 20.00 | 20.04 | 32,665,788 | -0.26(-1.29%) |
Mar 14, 2018 | 20.26 | 20.38 | 20.22 | 20.30 | 17,882,306 | +0.06(+0.28%) |
Mar 13, 2018 | 20.35 | 20.45 | 20.15 | 20.25 | 18,552,110 | -0.08(-0.41%) |
Mar 12, 2018 | 20.05 | 20.35 | 19.95 | 20.33 | 34,857,560 | +0.18(+0.88%) |
Mar 09, 2018 | 20.11 | 20.34 | 20.01 | 20.15 | 25,048,072 | -0.07(-0.37%) |
Mar 08, 2018 | 20.23 | 20.27 | 20.03 | 20.23 | 19,900,646 | +0.07(+0.37%) |
Mar 07, 2018 | 20.09 | 20.15 | 45,083,344 | -0.41(-2.00%) | ||
Mar 06, 2018 | 20.50 | 20.79 | 20.46 | 20.56 | 57,166,560 | +0.34(+1.66%) |
Mar 05, 2018 | 20.03 | 20.23 | 19.91 | 20.23 | 41,116,892 | +0.15(+0.74%) |
Mar 02, 2018 | 20.34 | 20.45 | 20.06 | 20.08 | 27,727,566 | -0.07(-0.37%) |
Mar 01, 2018 | 19.73 | 20.22 | 19.56 | 20.15 | 63,323,124 | +0.21(+1.03%) |
Feb 28, 2018 | 20.13 | 20.20 | 19.95 | 19.95 | 35,360,612 | -0.13(-0.65%) |
Feb 27, 2018 | 20.53 | 20.53 | 19.94 | 20.08 | 74,274,248 | -0.64(-3.11%) |
Feb 26, 2018 | 20.63 | 20.79 | 20.56 | 20.72 | 32,283,554 | +0.20(+0.96%) |
Feb 23, 2018 | 20.32 | 20.55 | 20.25 | 20.53 | 26,524,164 | +0.22(+1.10%) |
Feb 22, 2018 | 20.29 | 20.30 | 28,950,416 | -0.06(-0.28%) | ||
Feb 21, 2018 | 20.61 | 20.98 | 20.35 | 20.36 | 42,888,132 | -0.07(-0.37%) |
Feb 20, 2018 | 20.76 | 20.84 | 20.40 | 20.43 | 51,257,948 | -0.60(-2.84%) |
Feb 16, 2018 | 21.03 | 21.03 | 21.03 | 0 | -0.45(-2.09%) | |
Feb 15, 2018 | 21.55 | 21.55 | 21.24 | 21.48 | 38,690,812 | -0.02(-0.09%) |
Feb 14, 2018 | 20.56 | 21.63 | 20.49 | 21.50 | 102,225,584 | +0.94(+4.59%) |
Feb 13, 2018 | 20.55 | 20.64 | 20.40 | 20.55 | 23,207,812 | +0.03(+0.14%) |
Feb 12, 2018 | 20.15 | 20.70 | 20.02 | 20.53 | 75,823,976 | +0.27(+1.34%) |
Feb 09, 2018 | 20.23 | 20.26 | 19.47 | 20.26 | 108,917,736 | +0.00(+0.00%) |
Feb 08, 2018 | 20.37 | 20.57 | 20.23 | 20.26 | 54,787,128 | -0.11(-0.55%) |
Feb 07, 2018 | 20.55 | 20.73 | 20.30 | 20.37 | 55,106,700 | -0.29(-1.40%) |
Feb 06, 2018 | 21.01 | 21.04 | 20.54 | 20.66 | 73,229,392 | -0.63(-2.94%) |
Feb 05, 2018 | 21.49 | 21.50 | 21.00 | 21.28 | 56,888,064 | -0.12(-0.57%) |
Feb 02, 2018 | 21.84 | 21.85 | 21.29 | 21.41 | 81,091,792 | -0.74(-3.33%) |
Feb 01, 2018 | 22.02 | 22.11 | 21.91 | 22.14 | 35,611,148 | -0.05(-0.21%) |
Jan 31, 2018 | 22.12 | 22.27 | 21.69 | 22.19 | 50,282,732 | +0.28(+1.28%) |
Jan 30, 2018 | 22.24 | 22.29 | 21.80 | 21.91 | 40,348,604 | -0.21(-0.97%) |
Jan 29, 2018 | 22.55 | 22.56 | 22.02 | 22.12 | 63,863,848 | -0.63(-2.75%) |
Jan 26, 2018 | 22.70 | 22.82 | 22.61 | 22.75 | 33,649,648 | +0.21(+0.91%) |
Jan 25, 2018 | 23.11 | 23.23 | 22.41 | 22.55 | 65,841,620 | -0.44(-1.91%) |
Jan 24, 2018 | 22.90 | 23.21 | 22.88 | 22.98 | 57,189,712 | +0.47(+2.07%) |
Jan 23, 2018 | 22.05 | 22.58 | 21.85 | 22.52 | 41,517,116 | +0.36(+1.64%) |
Jan 22, 2018 | 22.19 | 22.26 | 21.99 | 22.15 | 20,622,304 | +0.06(+0.25%) |
Jan 19, 2018 | 22.22 | 22.27 | 22.09 | 22.10 | 24,352,702 | +0.04(+0.17%) |
Jan 18, 2018 | 22.40 | 22.49 | 22.01 | 22.06 | 41,945,216 | -0.31(-1.38%) |
Jan 17, 2018 | 22.62 | 22.88 | 22.35 | 22.37 | 44,866,164 | -0.40(-1.76%) |
Jan 16, 2018 | 22.46 | 22.83 | 22.43 | 22.77 | 42,433,452 | +0.34(+1.50%) |
Jan 12, 2018 | 22.43 | 22.43 | 22.43 | 0 | +0.59(+2.69%) | |
Jan 11, 2018 | 21.74 | 21.88 | 21.74 | 21.84 | 25,229,722 | +0.12(+0.56%) |
Jan 10, 2018 | 21.63 | 21.72 | 31,007,468 | +0.13(+0.61%) | ||
Jan 09, 2018 | 21.67 | 21.74 | 21.46 | 21.59 | 43,226,220 | -0.29(-1.32%) |
Jan 08, 2018 | 22.03 | 22.06 | 21.75 | 21.88 | 35,706,184 | -0.23(-1.06%) |
Jan 05, 2018 | 22.03 | 22.16 | 21.95 | 22.12 | 23,295,864 | -0.05(-0.21%) |
Jan 04, 2018 | 22.00 | 22.18 | 21.85 | 22.16 | 33,497,294 | +0.14(+0.64%) |
Jan 03, 2018 | 22.22 | 22.24 | 21.71 | 22.02 | 48,988,728 | -0.23(-1.05%) |
Jan 02, 2018 | 21.92 | 22.27 | 21.89 | 22.26 | 46,204,276 | +0.54(+2.50%) |
Dec 29, 2017 | 21.71 | 21.71 | 21.71 | 0 | +0.04(+0.17%) | |
Dec 28, 2017 | 21.75 | 21.82 | 21.51 | 21.68 | 20,194,650 | +0.04(+0.17%) |
Dec 27, 2017 | 21.74 | 21.75 | 21.55 | 21.64 | 31,983,876 | -0.04(-0.17%) |
Dec 26, 2017 | 21.46 | 21.72 | 21.39 | 21.68 | 36,577,424 | +0.29(+1.35%) |
Dec 22, 2017 | 21.26 | 21.41 | 21.19 | 21.39 | 28,806,984 | +0.24(+1.15%) |
Dec 21, 2017 | 20.96 | 21.26 | 20.96 | 21.14 | 29,320,504 | +0.12(+0.58%) |
Dec 20, 2017 | 20.79 | 21.11 | 20.75 | 21.02 | 39,929,352 | +0.35(+1.67%) |
Dec 19, 2017 | 20.70 | 20.80 | 20.59 | 20.68 | 26,927,834 | -0.03(-0.14%) |
Dec 18, 2017 | 20.63 | 20.77 | 20.55 | 20.70 | 32,953,054 | +0.32(+1.59%) |
Dec 15, 2017 | 20.54 | 20.59 | 20.37 | 20.38 | 35,760,184 | -0.07(-0.36%) |
Dec 14, 2017 | 20.46 | 20.55 | 20.21 | 20.46 | 39,074,136 | -0.08(-0.41%) |
Dec 13, 2017 | 19.85 | 20.68 | 19.85 | 20.54 | 88,684,512 | +0.69(+3.45%) |
Dec 12, 2017 | 19.76 | 19.89 | 19.71 | 19.85 | 37,295,892 | -0.08(-0.42%) |
Dec 11, 2017 | 20.07 | 20.22 | 19.86 | 19.94 | 36,147,776 | -0.16(-0.78%) |
Dec 08, 2017 | 20.02 | 20.21 | 19.99 | 20.09 | 31,369,342 | +0.09(+0.46%) |
Dec 07, 2017 | 20.00 | 20.11 | 19.83 | 20.00 | 33,927,524 | -0.10(-0.51%) |
Dec 06, 2017 | 20.08 | 20.36 | 20.03 | 20.10 | 46,831,840 | -0.26(-1.27%) |
Dec 05, 2017 | 20.40 | 20.51 | 20.20 | 20.36 | 38,713,908 | -0.21(-1.04%) |
Dec 04, 2017 | 20.63 | 20.73 | 20.55 | 20.58 | 35,492,868 | -0.27(-1.29%) |
Dec 01, 2017 | 20.72 | 21.07 | 20.71 | 20.84 | 48,949,992 | +0.02(+0.09%) |
Nov 30, 2017 | 20.74 | 20.88 | 20.64 | 20.83 | 42,243,932 | -0.03(-0.13%) |
Nov 29, 2017 | 21.10 | 21.10 | 20.83 | 20.85 | 58,404,184 | -0.40(-1.88%) |
Nov 28, 2017 | 21.39 | 21.48 | 21.24 | 21.25 | 27,825,648 | -0.11(-0.52%) |
Nov 27, 2017 | 21.41 | 21.45 | 21.21 | 21.36 | 26,420,170 | +0.20(+0.96%) |
Nov 24, 2017 | 21.29 | 21.40 | 21.14 | 21.16 | 17,526,344 | -0.08(-0.39%) |
Nov 22, 2017 | 21.16 | 21.32 | 21.13 | 21.24 | 34,389,364 | +0.19(+0.88%) |
Nov 21, 2017 | 20.93 | 21.11 | 20.91 | 21.06 | 30,626,274 | +0.17(+0.80%) |
Nov 20, 2017 | 20.97 | 21.03 | 20.82 | 20.89 | 38,648,056 | -0.23(-1.10%) |
Nov 17, 2017 | 21.07 | 21.24 | 20.92 | 21.12 | 41,374,412 | +0.18(+0.84%) |
Nov 16, 2017 | 20.94 | 21.04 | 20.90 | 20.95 | 18,415,934 | -0.05(-0.22%) |
Nov 15, 2017 | 21.06 | 21.06 | 20.85 | 20.99 | 24,958,650 | +0.06(+0.27%) |
Nov 14, 2017 | 20.78 | 21.05 | 20.71 | 20.94 | 24,476,390 | +0.03(+0.13%) |
Nov 13, 2017 | 20.93 | 20.99 | 20.84 | 20.91 | 18,073,844 | +0.04(+0.18%) |
Nov 10, 2017 | 21.14 | 21.20 | 20.84 | 20.87 | 38,305,268 | -0.27(-1.27%) |
Nov 09, 2017 | 21.23 | 21.28 | 21.12 | 21.14 | 29,292,524 | -0.07(-0.35%) |
Nov 08, 2017 | 21.27 | 21.34 | 21.15 | 21.22 | 30,801,812 | +0.15(+0.70%) |
Nov 07, 2017 | 21.15 | 21.19 | 20.95 | 21.07 | 28,108,770 | -0.17(-0.79%) |
Nov 06, 2017 | 20.84 | 21.32 | 20.82 | 21.23 | 55,266,576 | +0.44(+2.14%) |
Nov 03, 2017 | 20.97 | 21.07 | 20.59 | 20.79 | 37,520,548 | -0.14(-0.66%) |
Nov 02, 2017 | 20.88 | 21.11 | 20.83 | 20.93 | 28,252,454 | +0.09(+0.44%) |
Nov 01, 2017 | 21.00 | 21.16 | 20.78 | 20.84 | 34,999,008 | +0.00(+0.00%) |
Oct 31, 2017 | 21.05 | 21.05 | 20.77 | 20.84 | 30,795,924 | -0.26(-1.23%) |
Oct 30, 2017 | 21.23 | 20.83 | 21.09 | 37,916,928 | +0.18(+0.84%) | |
Oct 27, 2017 | 20.74 | 20.98 | 20.68 | 20.92 | 53,401,632 | +0.13(+0.62%) |
Oct 26, 2017 | 21.17 | 21.20 | 20.67 | 20.79 | 55,939,968 | -0.37(-1.75%) |
Oct 25, 2017 | 21.24 | 21.28 | 21.00 | 21.16 | 51,953,532 | -0.11(-0.52%) |
Oct 24, 2017 | 21.35 | 21.45 | 21.22 | 21.27 | 32,704,232 | -0.18(-0.82%) |
Oct 23, 2017 | 21.36 | 21.59 | 21.29 | 21.45 | 38,901,208 | -0.08(-0.39%) |
Oct 20, 2017 | 21.58 | 21.66 | 21.42 | 21.53 | 36,140,488 | -0.19(-0.90%) |
Oct 19, 2017 | 21.74 | 21.85 | 21.65 | 21.73 | 27,069,454 | +0.10(+0.47%) |
Oct 18, 2017 | 21.64 | 21.77 | 21.56 | 21.62 | 21,817,374 | -0.08(-0.38%) |
Oct 17, 2017 | 21.60 | 21.79 | 21.52 | 21.71 | 35,361,104 | -0.04(-0.17%) |
Oct 16, 2017 | 22.11 | 22.14 | 21.60 | 21.74 | 51,051,020 | -0.35(-1.59%) |
Oct 13, 2017 | 22.19 | 22.23 | 21.97 | 22.10 | 25,804,708 | +0.11(+0.51%) |
Oct 12, 2017 | 22.02 | 22.10 | 21.86 | 21.98 | 37,195,416 | -0.07(-0.34%) |
Oct 11, 2017 | 21.96 | 22.09 | 21.60 | 22.06 | 42,823,372 | +0.21(+0.98%) |
Oct 10, 2017 | 22.11 | 22.14 | 21.81 | 21.85 | 47,950,512 | -0.16(-0.72%) |
Oct 09, 2017 | 21.93 | 22.08 | 21.85 | 22.00 | 28,317,798 | +0.14(+0.64%) |
Oct 06, 2017 | 21.48 | 21.88 | 21.32 | 21.86 | 54,044,636 | +0.34(+1.59%) |
Oct 05, 2017 | 21.69 | 21.73 | 21.47 | 21.52 | 33,842,684 | -0.19(-0.85%) |
Oct 04, 2017 | 21.70 | 21.75 | 21.54 | 21.71 | 34,978,532 | +0.13(+0.60%) |
Oct 03, 2017 | 21.40 | 21.62 | 21.35 | 21.58 | 41,825,460 | +0.21(+1.00%) |
Oct 02, 2017 | 21.23 | 21.47 | 21.14 | 21.36 | 50,713,712 | +0.08(+0.39%) |
Sep 29, 2017 | 21.47 | 21.49 | 21.27 | 21.28 | 26,030,984 | -0.19(-0.86%) |
Sep 28, 2017 | 21.39 | 21.56 | 21.30 | 21.47 | 36,014,660 | +0.16(+0.74%) |
Sep 27, 2017 | 21.40 | 21.49 | 21.30 | 21.31 | 52,860,364 | -0.33(-1.54%) |
Sep 26, 2017 | 21.76 | 21.92 | 21.56 | 21.64 | 57,408,004 | -0.44(-2.01%) |
Sep 25, 2017 | 21.62 | 22.12 | 21.58 | 22.09 | 60,038,628 | +0.33(+1.53%) |
Sep 22, 2017 | 21.72 | 21.80 | 21.60 | 21.75 | 37,710,736 | +0.24(+1.12%) |
Sep 21, 2017 | 21.41 | 21.81 | 21.35 | 21.51 | 42,475,368 | -0.27(-1.23%) |
Sep 20, 2017 | 22.18 | 22.43 | 21.48 | 21.78 | 72,723,144 | -0.32(-1.47%) |
Sep 19, 2017 | 22.02 | 22.16 | 21.96 | 22.11 | 24,095,816 | +0.11(+0.51%) |
Sep 18, 2017 | 22.11 | 22.18 | 21.86 | 21.99 | 52,176,512 | -0.37(-1.66%) |
Sep 15, 2017 | 22.52 | 22.58 | 22.29 | 22.36 | 32,977,318 | -0.22(-0.98%) |
Sep 14, 2017 | 22.38 | 22.65 | 22.29 | 22.59 | 46,376,436 | +0.14(+0.62%) |
Sep 13, 2017 | 22.85 | 22.85 | 22.37 | 22.45 | 48,556,124 | -0.42(-1.82%) |
Sep 12, 2017 | 22.65 | 22.94 | 22.58 | 22.87 | 36,306,588 | +0.10(+0.45%) |
Sep 11, 2017 | 22.96 | 23.22 | 22.69 | 22.76 | 72,662,056 | -0.63(-2.69%) |
Sep 08, 2017 | 23.56 | 23.62 | 23.25 | 23.39 | 53,452,764 | -0.23(-0.98%) |
Sep 07, 2017 | 23.36 | 23.71 | 23.31 | 23.63 | 69,315,432 | +0.53(+2.29%) |
Sep 06, 2017 | 23.35 | 23.44 | 22.97 | 23.10 | 63,445,200 | -0.36(-1.54%) |
Sep 05, 2017 | 23.17 | 23.48 | 23.16 | 23.46 | 72,891,512 | +0.49(+2.14%) |
Sep 01, 2017 | 23.02 | 23.05 | 22.70 | 22.97 | 34,250,960 | +0.06(+0.24%) |
Aug 31, 2017 | 22.46 | 22.95 | 22.44 | 22.91 | 55,473,076 | +0.52(+2.32%) |
Aug 30, 2017 | 22.53 | 22.61 | 22.36 | 22.39 | 44,701,992 | -0.24(-1.06%) |
Aug 29, 2017 | 22.80 | 22.93 | 22.36 | 22.63 | 57,941,252 | +0.15(+0.66%) |
Aug 28, 2017 | 21.86 | 22.49 | 21.84 | 22.49 | 89,679,168 | +0.79(+3.63%) |
Aug 25, 2017 | 21.73 | 21.86 | 21.51 | 21.70 | 29,279,642 | +0.06(+0.26%) |
Aug 24, 2017 | 21.53 | 21.73 | 21.48 | 21.64 | 40,136,104 | +0.08(+0.39%) |
Aug 23, 2017 | 21.51 | 21.60 | 21.39 | 21.56 | 31,033,670 | +0.16(+0.74%) |
Aug 22, 2017 | 21.50 | 21.60 | 21.39 | 21.40 | 41,945,612 | -0.20(-0.94%) |
Aug 21, 2017 | 21.34 | 21.60 | 21.33 | 21.60 | 49,129,232 | +0.35(+1.66%) |
Aug 18, 2017 | 21.63 | 21.76 | 21.20 | 21.25 | 60,147,332 | -0.09(-0.43%) |
Aug 17, 2017 | 21.47 | 21.56 | 21.27 | 21.35 | 41,303,644 | -0.05(-0.22%) |
Aug 16, 2017 | 20.86 | 21.47 | 20.85 | 21.39 | 54,658,020 | +0.48(+2.31%) |
Aug 15, 2017 | 20.81 | 20.99 | 20.78 | 20.91 | 37,198,996 | -0.25(-1.18%) |
Aug 14, 2017 | 21.22 | 21.28 | 21.06 | 21.16 | 43,121,760 | -0.30(-1.38%) |
Aug 11, 2017 | 21.41 | 21.50 | 21.27 | 21.46 | 37,276,552 | +0.06(+0.30%) |
Aug 10, 2017 | 21.31 | 21.39 | 21.20 | 21.39 | 70,181,704 | +0.44(+2.12%) |
Aug 09, 2017 | 20.94 | 21.05 | 20.80 | 20.95 | 50,510,220 | +0.32(+1.57%) |
Aug 08, 2017 | 20.77 | 20.79 | 20.41 | 20.62 | 37,386,076 | +0.05(+0.23%) |
Aug 07, 2017 | 20.60 | 20.78 | 20.56 | 20.58 | 34,876,272 | -0.11(-0.54%) |
Aug 04, 2017 | 20.85 | 20.93 | 20.57 | 20.69 | 54,908,180 | -0.35(-1.67%) |
Aug 03, 2017 | 21.08 | 21.27 | 21.02 | 21.04 | 26,114,290 | -0.06(-0.31%) |
Aug 02, 2017 | 21.13 | 21.30 | 21.06 | 21.10 | 29,325,570 | -0.06(-0.26%) |
Aug 01, 2017 | 21.10 | 21.40 | 21.00 | 21.16 | 34,641,360 | -0.03(-0.13%) |
Jul 31, 2017 | 21.21 | 21.35 | 21.08 | 21.19 | 32,785,502 | -0.05(-0.22%) |
Jul 28, 2017 | 21.02 | 21.26 | 20.96 | 21.23 | 43,333,148 | +0.32(+1.51%) |
Jul 27, 2017 | 21.30 | 21.31 | 20.82 | 20.92 | 54,766,716 | -0.25(-1.18%) |
Jul 26, 2017 | 20.53 | 21.37 | 20.51 | 21.17 | 68,845,112 | +0.53(+2.56%) |
Jul 25, 2017 | 20.64 | 36,907,332 | +0.20(+1.00%) | |||
Jul 24, 2017 | 20.83 | 20.83 | 20.36 | 20.44 | 49,245,688 | -0.33(-1.61%) |
Jul 21, 2017 | 20.85 | 20.88 | 20.65 | 20.77 | 23,462,860 | +0.08(+0.40%) |
Jul 20, 2017 | 20.53 | 20.78 | 20.53 | 20.69 | 27,245,748 | +0.13(+0.63%) |
Jul 19, 2017 | 20.53 | 20.65 | 20.40 | 20.56 | 29,655,694 | +0.04(+0.18%) |
Jul 18, 2017 | 20.60 | 20.64 | 20.50 | 20.52 | 33,301,900 | +0.15(+0.73%) |
Jul 17, 2017 | 20.43 | 20.55 | 20.37 | 20.37 | 30,648,002 | +0.17(+0.83%) |
Jul 14, 2017 | 20.40 | 20.21 | 20.21 | 51,201,972 | +0.28(+1.40%) | |
Jul 13, 2017 | 20.17 | 20.28 | 19.91 | 19.93 | 45,385,780 | -0.22(-1.10%) |
Jul 12, 2017 | 20.33 | 20.45 | 20.11 | 20.15 | 42,948,636 | +0.09(+0.46%) |
Jul 11, 2017 | 19.95 | 20.15 | 19.71 | 20.06 | 38,029,308 | +0.12(+0.60%) |
Jul 10, 2017 | 19.49 | 20.07 | 19.45 | 19.94 | 57,166,424 | +0.28(+1.41%) |
Jul 07, 2017 | 19.79 | 19.85 | 19.46 | 19.66 | 61,827,952 | -0.26(-1.30%) |
Jul 06, 2017 | 20.09 | 20.11 | 19.87 | 19.92 | 42,160,884 | -0.25(-1.24%) |
Jul 05, 2017 | 19.88 | 20.22 | 19.83 | 20.17 | 63,346,808 | +0.26(+1.30%) |