Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.04 | 17.12 | 16.96 | 16.97 | 2,855,693 | +0.21(+1.26%) |
Oct 30, 2018 | 16.47 | 16.78 | 16.40 | 16.76 | 6,629,679 | +0.44(+2.70%) |
Oct 29, 2018 | 16.71 | 16.71 | 16.15 | 16.32 | 6,318,862 | -0.19(-1.13%) |
Oct 26, 2018 | 16.38 | 16.70 | 16.27 | 16.51 | 4,382,052 | -0.25(-1.51%) |
Oct 25, 2018 | 16.69 | 16.97 | 16.66 | 16.76 | 3,443,427 | -0.07(-0.40%) |
Oct 24, 2018 | 17.36 | 17.40 | 16.80 | 16.83 | 3,053,460 | -0.75(-4.28%) |
Oct 23, 2018 | 17.41 | 17.64 | 17.35 | 17.58 | 2,527,002 | -0.17(-0.95%) |
Oct 22, 2018 | 17.86 | 17.89 | 17.68 | 17.75 | 2,020,025 | +0.00(+0.00%) |
Oct 19, 2018 | 17.70 | 17.89 | 17.68 | 17.75 | 2,467,681 | -0.19(-1.08%) |
Oct 18, 2018 | 18.06 | 18.13 | 17.86 | 17.95 | 3,871,265 | -0.14(-0.75%) |
Oct 17, 2018 | 18.06 | 18.15 | 17.94 | 18.08 | 2,536,081 | -0.08(-0.47%) |
Oct 16, 2018 | 18.15 | 18.19 | 18.07 | 18.17 | 1,735,026 | +0.32(+1.80%) |
Oct 15, 2018 | 17.88 | 17.95 | 17.82 | 17.85 | 2,303,085 | -0.14(-0.80%) |
Oct 12, 2018 | 18.15 | 18.19 | 17.78 | 17.99 | 1,876,080 | +0.10(+0.57%) |
Oct 11, 2018 | 18.20 | 18.25 | 17.82 | 17.89 | 2,581,107 | -0.34(-1.86%) |
Oct 10, 2018 | 18.55 | 18.56 | 18.22 | 18.23 | 2,638,086 | -0.66(-3.49%) |
Oct 09, 2018 | 18.84 | 18.97 | 18.77 | 18.89 | 1,717,701 | -0.14(-0.71%) |
Oct 08, 2018 | 18.89 | 19.04 | 18.84 | 19.02 | 1,891,668 | -0.14(-0.71%) |
Oct 05, 2018 | 19.26 | 19.29 | 19.05 | 19.16 | 1,449,929 | -0.23(-1.18%) |
Oct 04, 2018 | 19.47 | 19.50 | 19.27 | 19.39 | 1,931,858 | -0.25(-1.25%) |
Oct 03, 2018 | 19.68 | 19.72 | 19.57 | 19.63 | 1,616,139 | +0.02(+0.09%) |
Oct 02, 2018 | 19.45 | 19.65 | 19.44 | 19.61 | 2,782,364 | -0.20(-1.02%) |
Oct 01, 2018 | 19.83 | 19.90 | 19.76 | 19.82 | 2,079,510 | -0.18(-0.89%) |
Sep 28, 2018 | 19.97 | 20.14 | 19.96 | 20.00 | 2,105,228 | -0.07(-0.34%) |
Sep 27, 2018 | 20.06 | 20.16 | 20.03 | 20.06 | 1,975,637 | -0.03(-0.17%) |
Sep 26, 2018 | 20.02 | 20.23 | 19.98 | 20.10 | 1,895,379 | -0.07(-0.34%) |
Sep 25, 2018 | 20.22 | 20.30 | 20.15 | 20.16 | 1,707,224 | -0.14(-0.67%) |
Sep 24, 2018 | 20.55 | 20.55 | 20.28 | 20.30 | 1,290,281 | -0.27(-1.32%) |
Sep 21, 2018 | 20.68 | 20.69 | 20.56 | 20.57 | 1,909,879 | -0.01(-0.04%) |
Sep 20, 2018 | 20.51 | 20.60 | 20.47 | 20.58 | 1,631,519 | +0.19(+0.91%) |
Sep 19, 2018 | 20.39 | 20.47 | 20.37 | 20.39 | 5,262,238 | +0.08(+0.37%) |
Sep 18, 2018 | 20.22 | 20.35 | 20.22 | 20.32 | 1,783,401 | +0.00(+0.00%) |
Sep 17, 2018 | 20.34 | 20.40 | 20.31 | 20.32 | 1,891,472 | +0.04(+0.21%) |
Sep 14, 2018 | 20.33 | 20.38 | 20.22 | 20.27 | 3,429,771 | -0.06(-0.29%) |
Sep 13, 2018 | 20.38 | 20.39 | 20.17 | 20.33 | 4,103,191 | +0.36(+1.78%) |
Sep 12, 2018 | 19.96 | 20.05 | 19.89 | 19.98 | 2,037,030 | +0.28(+1.42%) |
Sep 11, 2018 | 19.61 | 19.75 | 19.56 | 19.70 | 1,225,685 | -0.03(-0.13%) |
Sep 10, 2018 | 19.82 | 19.86 | 19.70 | 19.72 | 989,692 | +0.14(+0.69%) |
Sep 07, 2018 | 19.60 | 19.67 | 19.52 | 19.59 | 1,653,905 | -0.21(-1.07%) |
Sep 06, 2018 | 19.83 | 19.93 | 19.67 | 19.80 | 3,877,143 | +0.08(+0.39%) |
Sep 05, 2018 | 19.82 | 19.88 | 19.69 | 19.72 | 3,058,400 | -0.09(-0.47%) |
Sep 04, 2018 | 19.89 | 19.89 | 19.71 | 19.82 | 4,668,135 | -0.08(-0.38%) |
Aug 31, 2018 | 19.89 | 19.89 | 19.89 | 0 | -0.08(-0.42%) | |
Aug 30, 2018 | 20.08 | 20.10 | 19.89 | 19.98 | 2,961,879 | -0.23(-1.13%) |
Aug 29, 2018 | 20.21 | 20.27 | 20.15 | 20.21 | 3,249,110 | +0.14(+0.67%) |
Aug 28, 2018 | 20.22 | 20.26 | 20.06 | 20.07 | 2,225,888 | -0.07(-0.34%) |
Aug 27, 2018 | 20.00 | 20.20 | 19.98 | 20.14 | 2,632,537 | +0.30(+1.54%) |
Aug 24, 2018 | 19.83 | 19.90 | 19.72 | 19.83 | 3,007,519 | +0.11(+0.56%) |
Aug 23, 2018 | 19.45 | 19.91 | 19.44 | 19.72 | 7,160,960 | +0.25(+1.30%) |
Aug 22, 2018 | 19.53 | 19.55 | 19.43 | 19.47 | 1,037,451 | +0.03(+0.13%) |
Aug 21, 2018 | 19.48 | 19.50 | 19.40 | 19.45 | 1,384,095 | +0.20(+1.06%) |
Aug 20, 2018 | 19.29 | 19.31 | 19.19 | 19.24 | 1,139,347 | +0.17(+0.89%) |
Aug 17, 2018 | 18.89 | 19.13 | 18.88 | 19.07 | 1,609,115 | +0.20(+1.08%) |
Aug 16, 2018 | 18.85 | 18.97 | 18.84 | 18.87 | 2,035,918 | +0.15(+0.81%) |
Aug 15, 2018 | 18.75 | 18.75 | 18.57 | 18.72 | 6,579,671 | -0.33(-1.73%) |
Aug 14, 2018 | 19.08 | 19.10 | 19.00 | 19.05 | 3,182,572 | -0.02(-0.09%) |
Aug 13, 2018 | 19.14 | 19.23 | 19.02 | 19.06 | 1,562,058 | -0.05(-0.27%) |
Aug 10, 2018 | 19.16 | 19.20 | 19.06 | 19.12 | 1,544,117 | -0.26(-1.35%) |
Aug 09, 2018 | 19.51 | 19.56 | 19.35 | 19.38 | 2,466,585 | -0.22(-1.12%) |
Aug 08, 2018 | 19.70 | 19.70 | 19.57 | 19.60 | 2,285,984 | +0.05(+0.26%) |
Aug 07, 2018 | 19.64 | 19.64 | 19.51 | 19.55 | 1,523,934 | +0.13(+0.65%) |
Aug 06, 2018 | 19.40 | 19.47 | 19.33 | 19.42 | 1,854,463 | +0.20(+1.06%) |
Aug 03, 2018 | 19.16 | 19.22 | 19.12 | 19.22 | 884,210 | +0.12(+0.62%) |
Aug 02, 2018 | 18.99 | 19.11 | 18.95 | 19.10 | 2,257,770 | -0.21(-1.10%) |
Aug 01, 2018 | 19.56 | 19.57 | 19.23 | 19.31 | 2,560,816 | -0.02(-0.09%) |
Jul 30, 2018 | 19.44 | 19.46 | 19.31 | 19.33 | 1,636,279 | -0.05(-0.26%) |
Jul 27, 2018 | 19.37 | 19.41 | 19.29 | 19.38 | 1,536,909 | +0.05(+0.26%) |
Jul 26, 2018 | 19.33 | 19.37 | 19.27 | 19.33 | 2,743,623 | +0.13(+0.66%) |
Jul 25, 2018 | 19.01 | 19.22 | 18.84 | 19.20 | 2,493,836 | +0.19(+0.98%) |
Jul 24, 2018 | 19.07 | 19.12 | 18.98 | 19.01 | 2,458,548 | +0.12(+0.63%) |
Jul 23, 2018 | 18.91 | 18.94 | 18.84 | 18.90 | 2,023,613 | +0.01(+0.05%) |
Jul 20, 2018 | 18.79 | 19.01 | 18.77 | 18.89 | 4,350,998 | -0.24(-1.24%) |
Jul 19, 2018 | 19.28 | 19.30 | 19.02 | 19.12 | 3,702,107 | +0.51(+2.73%) |
Jul 18, 2018 | 18.57 | 18.67 | 18.54 | 18.62 | 2,170,458 | +0.17(+0.92%) |
Jul 17, 2018 | 18.45 | 18.50 | 18.39 | 18.45 | 2,507,794 | -0.03(-0.14%) |
Jul 16, 2018 | 18.51 | 18.55 | 18.38 | 18.47 | 2,547,664 | +0.17(+0.92%) |
Jul 13, 2018 | 18.24 | 18.35 | 18.23 | 18.30 | 2,428,967 | +0.08(+0.42%) |
Jul 12, 2018 | 18.08 | 18.26 | 18.04 | 18.23 | 3,082,540 | +0.03(+0.19%) |
Jul 11, 2018 | 18.33 | 18.46 | 18.16 | 18.19 | 2,301,828 | -0.36(-1.92%) |
Jul 10, 2018 | 18.46 | 18.56 | 18.43 | 18.55 | 2,759,768 | +0.02(+0.09%) |
Jul 09, 2018 | 18.35 | 18.57 | 18.34 | 18.53 | 4,921,408 | +0.30(+1.62%) |
Jul 06, 2018 | 17.98 | 18.33 | 17.96 | 18.24 | 2,872,534 | +0.06(+0.33%) |
Jul 05, 2018 | 18.22 | 18.04 | 18.18 | 1,805,692 | -0.04(-0.23%) | |
Jul 03, 2018 | 18.22 | 18.22 | 18.22 | 0 | -0.04(-0.23%) | |
Jul 02, 2018 | 18.18 | 18.28 | 18.14 | 18.26 | 1,388,475 | -0.16(-0.87%) |
Jun 29, 2018 | 18.59 | 18.42 | 18.42 | 1,850,505 | +0.27(+1.49%) | |
Jun 28, 2018 | 18.06 | 18.17 | 17.95 | 18.15 | 1,737,166 | -0.03(-0.14%) |
Jun 27, 2018 | 18.41 | 18.53 | 18.15 | 18.18 | 2,780,818 | -0.22(-1.20%) |
Jun 26, 2018 | 18.31 | 18.47 | 18.25 | 18.40 | 2,029,620 | +0.03(+0.18%) |
Jun 25, 2018 | 18.56 | 18.59 | 18.29 | 18.36 | 2,601,364 | -0.65(-3.43%) |
Jun 22, 2018 | 18.95 | 19.05 | 18.88 | 19.01 | 1,279,697 | +0.32(+1.72%) |
Jun 21, 2018 | 18.85 | 18.86 | 18.65 | 18.69 | 1,747,565 | -0.32(-1.69%) |
Jun 20, 2018 | 19.02 | 19.10 | 18.96 | 19.01 | 2,439,731 | +0.00(+0.00%) |
Jun 19, 2018 | 18.89 | 19.05 | 18.79 | 19.01 | 2,563,142 | -0.15(-0.80%) |
Jun 18, 2018 | 19.05 | 19.22 | 19.03 | 19.17 | 1,738,499 | -0.32(-1.65%) |
Jun 15, 2018 | 19.86 | 19.42 | 19.49 | 1,981,576 | -0.37(-1.87%) | |
Jun 14, 2018 | 19.90 | 19.96 | 19.82 | 19.86 | 3,241,934 | +0.19(+0.99%) |
Jun 13, 2018 | 19.77 | 19.79 | 19.61 | 19.67 | 1,598,629 | -0.09(-0.47%) |
Jun 12, 2018 | 19.82 | 19.90 | 19.72 | 19.76 | 2,948,063 | +0.00(+0.00%) |
Jun 11, 2018 | 19.61 | 19.77 | 19.59 | 19.76 | 1,173,266 | +0.19(+0.95%) |
Jun 08, 2018 | 19.52 | 19.61 | 19.45 | 19.57 | 2,410,544 | +0.03(+0.13%) |
Jun 07, 2018 | 19.67 | 19.67 | 19.47 | 19.55 | 1,871,630 | -0.06(-0.30%) |
Jun 06, 2018 | 19.62 | 19.61 | 1,290,806 | +0.05(+0.26%) | ||
Jun 05, 2018 | 19.57 | 19.61 | 19.47 | 19.56 | 1,321,919 | +0.03(+0.17%) |
Jun 04, 2018 | 19.56 | 19.62 | 19.50 | 19.52 | 1,702,517 | -0.14(-0.69%) |
Jun 01, 2018 | 19.54 | 19.69 | 19.52 | 19.66 | 1,620,644 | +0.41(+2.15%) |
May 31, 2018 | 19.39 | 19.42 | 19.12 | 19.24 | 4,031,870 | -0.31(-1.60%) |
May 30, 2018 | 19.29 | 19.62 | 19.28 | 19.56 | 3,299,395 | +0.16(+0.83%) |
May 29, 2018 | 19.55 | 19.60 | 19.32 | 19.39 | 2,211,755 | -0.52(-2.59%) |
May 25, 2018 | 19.91 | 19.91 | 19.91 | 0 | -0.19(-0.97%) | |
May 24, 2018 | 20.11 | 20.17 | 19.92 | 20.11 | 3,939,293 | -0.13(-0.63%) |
May 23, 2018 | 20.34 | 20.38 | 20.13 | 20.23 | 3,573,894 | -0.55(-2.65%) |
May 22, 2018 | 20.82 | 20.92 | 20.76 | 20.78 | 1,634,449 | +0.05(+0.25%) |
May 21, 2018 | 20.81 | 20.82 | 20.71 | 20.73 | 1,450,068 | +0.17(+0.82%) |
May 18, 2018 | 20.54 | 20.62 | 20.49 | 20.56 | 1,625,842 | +0.18(+0.87%) |
May 17, 2018 | 20.23 | 20.41 | 20.23 | 20.38 | 2,677,666 | +0.15(+0.75%) |
May 16, 2018 | 20.31 | 20.38 | 20.20 | 20.23 | 1,892,274 | +0.08(+0.38%) |
May 15, 2018 | 20.05 | 20.20 | 19.99 | 20.16 | 1,547,378 | -0.07(-0.33%) |
May 14, 2018 | 20.19 | 20.30 | 20.17 | 20.22 | 1,419,848 | -0.08(-0.37%) |
May 11, 2018 | 20.37 | 20.42 | 20.27 | 20.30 | 1,209,659 | -0.04(-0.21%) |
May 10, 2018 | 20.20 | 20.35 | 20.17 | 20.34 | 1,262,131 | +0.15(+0.75%) |
May 09, 2018 | 20.18 | 20.22 | 20.07 | 20.19 | 1,672,987 | -0.05(-0.25%) |
May 08, 2018 | 20.16 | 20.27 | 20.11 | 20.24 | 1,777,054 | +0.20(+1.01%) |
May 07, 2018 | 19.95 | 20.14 | 19.94 | 20.04 | 1,309,134 | +0.20(+1.02%) |
May 04, 2018 | 19.62 | 19.89 | 19.60 | 19.83 | 1,540,657 | +0.11(+0.56%) |
May 03, 2018 | 19.70 | 19.80 | 19.56 | 19.72 | 1,350,695 | -0.06(-0.30%) |
May 02, 2018 | 19.86 | 19.95 | 19.75 | 19.78 | 1,778,467 | +0.04(+0.21%) |
May 01, 2018 | 19.65 | 19.77 | 19.50 | 19.74 | 1,854,891 | +0.05(+0.26%) |
Apr 30, 2018 | 19.69 | 19.85 | 19.66 | 19.69 | 1,813,087 | -0.01(-0.04%) |
Apr 27, 2018 | 19.67 | 19.78 | 19.60 | 19.70 | 1,686,429 | -0.09(-0.47%) |
Apr 26, 2018 | 19.91 | 19.92 | 19.73 | 19.79 | 2,343,847 | +0.05(+0.26%) |
Apr 25, 2018 | 19.74 | 19.81 | 19.60 | 19.74 | 13,503,221 | -0.36(-1.81%) |
Apr 24, 2018 | 20.50 | 20.51 | 19.96 | 20.11 | 3,115,992 | -0.34(-1.66%) |
Apr 23, 2018 | 20.52 | 20.56 | 20.41 | 20.44 | 2,584,390 | -0.03(-0.17%) |
Apr 20, 2018 | 20.57 | 20.63 | 20.45 | 20.48 | 3,737,106 | -0.06(-0.29%) |
Apr 19, 2018 | 20.71 | 20.77 | 20.45 | 20.54 | 3,482,515 | +0.69(+3.45%) |
Apr 18, 2018 | 19.65 | 19.91 | 19.61 | 19.85 | 2,764,423 | +0.14(+0.73%) |
Apr 17, 2018 | 19.67 | 19.77 | 19.64 | 19.71 | 2,583,801 | +0.24(+1.22%) |
Apr 16, 2018 | 19.55 | 19.55 | 19.39 | 19.47 | 2,729,633 | +0.13(+0.66%) |
Apr 13, 2018 | 19.45 | 19.47 | 19.26 | 19.34 | 2,330,403 | +0.02(+0.09%) |
Apr 12, 2018 | 19.27 | 19.38 | 19.24 | 19.33 | 6,218,600 | +0.07(+0.35%) |
Apr 11, 2018 | 19.27 | 19.36 | 19.22 | 19.26 | 4,612,961 | -0.18(-0.91%) |
Apr 10, 2018 | 19.56 | 19.57 | 19.35 | 19.44 | 5,282,138 | +0.29(+1.50%) |
Apr 09, 2018 | 19.15 | 19.34 | 19.10 | 19.15 | 3,415,066 | +0.26(+1.39%) |
Apr 06, 2018 | 19.10 | 19.22 | 18.76 | 18.89 | 2,590,599 | -0.31(-1.63%) |
Apr 05, 2018 | 19.06 | 19.31 | 19.01 | 19.20 | 3,098,107 | +0.35(+1.84%) |
Apr 04, 2018 | 18.72 | 18.86 | 18.55 | 18.85 | 6,646,721 | -0.19(-1.00%) |
Apr 03, 2018 | 18.94 | 19.08 | 18.89 | 19.04 | 2,690,060 | -0.11(-0.60%) |
Apr 02, 2018 | 19.36 | 19.40 | 18.97 | 19.16 | 2,014,430 | -0.24(-1.22%) |
Mar 29, 2018 | 19.39 | 19.39 | 19.39 | 0 | +0.15(+0.76%) | |
Mar 28, 2018 | 19.07 | 19.36 | 18.94 | 19.25 | 3,725,758 | +0.25(+1.33%) |
Mar 27, 2018 | 19.31 | 19.39 | 18.93 | 18.99 | 3,419,374 | -0.18(-0.94%) |
Mar 26, 2018 | 19.20 | 19.23 | 18.85 | 19.17 | 1,834,868 | +0.36(+1.91%) |
Mar 23, 2018 | 19.14 | 19.20 | 18.81 | 18.81 | 3,111,183 | -0.11(-0.60%) |
Mar 22, 2018 | 19.30 | 19.31 | 18.90 | 18.93 | 3,264,408 | -0.56(-2.89%) |
Mar 21, 2018 | 19.56 | 19.61 | 19.46 | 19.49 | 2,083,438 | -0.05(-0.25%) |
Mar 20, 2018 | 19.55 | 19.65 | 19.53 | 19.54 | 1,379,491 | -0.03(-0.17%) |
Mar 19, 2018 | 19.70 | 19.70 | 19.43 | 19.57 | 1,595,010 | -0.24(-1.20%) |
Mar 16, 2018 | 19.70 | 19.84 | 19.69 | 19.81 | 1,799,543 | +0.10(+0.50%) |
Mar 15, 2018 | 19.70 | 19.83 | 19.67 | 19.71 | 2,274,502 | -0.07(-0.37%) |
Mar 14, 2018 | 20.00 | 20.00 | 19.70 | 19.79 | 1,441,061 | -0.01(-0.04%) |
Mar 13, 2018 | 20.09 | 20.11 | 19.76 | 19.79 | 1,546,696 | -0.19(-0.94%) |
Mar 12, 2018 | 19.95 | 20.02 | 19.86 | 19.98 | 2,655,217 | -0.12(-0.61%) |
Mar 09, 2018 | 19.95 | 20.12 | 19.92 | 20.10 | 2,120,736 | +0.20(+1.03%) |
Mar 08, 2018 | 19.78 | 19.92 | 19.73 | 19.90 | 2,217,384 | +0.14(+0.70%) |
Mar 07, 2018 | 19.79 | 19.57 | 19.76 | 2,356,023 | -0.11(-0.58%) | |
Mar 06, 2018 | 19.93 | 19.98 | 19.84 | 19.88 | 1,801,524 | +0.11(+0.58%) |
Mar 05, 2018 | 19.58 | 19.83 | 19.55 | 19.76 | 2,197,543 | +0.15(+0.75%) |
Mar 02, 2018 | 19.55 | 19.64 | 19.35 | 19.61 | 3,883,992 | -0.01(-0.04%) |
Mar 01, 2018 | 19.79 | 19.86 | 19.49 | 19.62 | 5,594,137 | -0.22(-1.11%) |
Feb 28, 2018 | 20.18 | 20.21 | 19.83 | 19.84 | 4,110,435 | -0.42(-2.06%) |
Feb 27, 2018 | 20.41 | 20.50 | 20.25 | 20.26 | 2,015,342 | -0.18(-0.88%) |
Feb 26, 2018 | 20.30 | 20.48 | 20.23 | 20.44 | 2,663,942 | -0.02(-0.12%) |
Feb 23, 2018 | 20.38 | 20.48 | 20.35 | 20.46 | 1,413,394 | +0.04(+0.20%) |
Feb 22, 2018 | 20.32 | 20.49 | 20.24 | 20.42 | 2,052,834 | +0.06(+0.28%) |
Feb 21, 2018 | 20.48 | 20.67 | 20.37 | 20.37 | 2,279,789 | -0.26(-1.27%) |
Feb 20, 2018 | 20.61 | 20.81 | 20.58 | 20.63 | 3,155,883 | -0.14(-0.67%) |
Feb 16, 2018 | 20.77 | 20.77 | 20.77 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 20.76 | 20.83 | 20.64 | 20.81 | 2,586,913 | +0.49(+2.41%) |
Feb 14, 2018 | 19.81 | 20.36 | 19.81 | 20.32 | 2,991,215 | +0.42(+2.09%) |
Feb 13, 2018 | 19.92 | 19.97 | 19.82 | 19.90 | 2,094,392 | -0.20(-0.98%) |
Feb 12, 2018 | 20.01 | 20.19 | 19.92 | 20.10 | 3,097,826 | +0.25(+1.23%) |
Feb 09, 2018 | 19.98 | 20.08 | 19.40 | 19.85 | 6,220,355 | +0.01(+0.04%) |
Feb 08, 2018 | 20.46 | 20.53 | 19.83 | 19.84 | 6,543,157 | -1.51(-7.08%) |
Feb 07, 2018 | 21.42 | 21.54 | 21.22 | 21.35 | 4,148,519 | -0.20(-0.95%) |
Feb 06, 2018 | 21.16 | 21.63 | 21.06 | 21.56 | 4,611,228 | +0.02(+0.08%) |
Feb 05, 2018 | 21.98 | 22.03 | 21.34 | 21.54 | 3,632,201 | -0.87(-3.86%) |
Feb 02, 2018 | 22.64 | 22.66 | 22.40 | 22.41 | 2,309,244 | -0.51(-2.25%) |
Feb 01, 2018 | 22.84 | 22.98 | 22.81 | 22.92 | 1,965,599 | +0.16(+0.68%) |
Jan 31, 2018 | 23.05 | 23.07 | 22.68 | 22.77 | 2,189,916 | -0.07(-0.32%) |
Jan 30, 2018 | 22.97 | 22.97 | 22.78 | 22.84 | 2,148,783 | -0.08(-0.36%) |
Jan 29, 2018 | 23.17 | 23.22 | 22.90 | 22.92 | 2,589,997 | -0.44(-1.89%) |
Jan 26, 2018 | 23.20 | 23.36 | 23.14 | 23.36 | 1,701,850 | +0.26(+1.13%) |
Jan 25, 2018 | 23.35 | 23.38 | 23.03 | 23.10 | 2,409,586 | -0.09(-0.39%) |
Jan 24, 2018 | 23.37 | 23.42 | 23.13 | 23.19 | 4,000,915 | +0.19(+0.82%) |
Jan 23, 2018 | 23.00 | 23.08 | 22.96 | 23.00 | 1,796,513 | +0.10(+0.43%) |
Jan 22, 2018 | 22.93 | 22.93 | 22.79 | 22.91 | 2,234,864 | +0.02(+0.11%) |
Jan 19, 2018 | 22.95 | 22.96 | 22.85 | 22.88 | 1,373,664 | +0.02(+0.11%) |
Jan 18, 2018 | 22.88 | 22.93 | 22.79 | 22.86 | 1,509,166 | +0.07(+0.29%) |
Jan 17, 2018 | 22.90 | 22.90 | 22.74 | 22.79 | 1,338,705 | -0.14(-0.61%) |
Jan 16, 2018 | 23.04 | 23.09 | 22.89 | 22.93 | 2,174,091 | -0.02(-0.07%) |
Jan 12, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.30(+1.33%) | |
Jan 11, 2018 | 22.50 | 22.66 | 22.47 | 22.64 | 1,360,116 | +0.15(+0.65%) |
Jan 10, 2018 | 22.51 | 22.51 | 22.43 | 22.50 | 2,267,391 | +0.05(+0.22%) |
Jan 09, 2018 | 22.51 | 22.53 | 22.41 | 22.45 | 3,078,585 | -0.10(-0.43%) |
Jan 08, 2018 | 22.47 | 22.59 | 22.46 | 22.55 | 3,027,511 | -0.02(-0.11%) |
Jan 05, 2018 | 22.43 | 22.61 | 22.42 | 22.57 | 2,937,823 | +0.15(+0.66%) |
Jan 04, 2018 | 22.31 | 22.46 | 22.29 | 22.42 | 2,737,114 | +0.19(+0.85%) |
Jan 03, 2018 | 21.99 | 22.25 | 21.98 | 22.24 | 3,296,441 | +0.16(+0.74%) |
Jan 02, 2018 | 22.02 | 22.09 | 21.97 | 22.07 | 2,602,250 | +0.16(+0.75%) |
Dec 29, 2017 | 21.91 | 21.91 | 21.91 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 21.89 | 21.98 | 21.87 | 21.90 | 1,722,927 | +0.06(+0.26%) |
Dec 27, 2017 | 21.77 | 21.86 | 21.71 | 21.84 | 1,101,623 | +0.07(+0.30%) |
Dec 26, 2017 | 21.73 | 21.80 | 21.72 | 21.78 | 778,646 | +0.05(+0.23%) |
Dec 22, 2017 | 21.75 | 21.75 | 21.67 | 21.73 | 1,042,213 | -0.01(-0.04%) |
Dec 21, 2017 | 21.63 | 21.82 | 21.62 | 21.74 | 1,005,400 | +0.04(+0.19%) |
Dec 20, 2017 | 21.75 | 21.81 | 21.67 | 21.70 | 2,182,843 | -0.02(-0.11%) |
Dec 19, 2017 | 21.74 | 21.75 | 21.64 | 21.72 | 1,324,788 | +0.13(+0.61%) |
Dec 18, 2017 | 21.57 | 21.70 | 21.57 | 21.59 | 1,921,819 | +0.35(+1.65%) |
Dec 15, 2017 | 21.35 | 21.35 | 21.22 | 21.24 | 2,984,978 | -0.08(-0.38%) |
Dec 14, 2017 | 21.43 | 21.51 | 21.31 | 21.32 | 3,742,704 | +0.00(+0.00%) |
Dec 13, 2017 | 21.25 | 21.34 | 21.21 | 21.32 | 2,711,873 | +0.06(+0.27%) |
Dec 12, 2017 | 21.14 | 21.29 | 21.13 | 21.26 | 1,214,147 | +0.02(+0.12%) |
Dec 11, 2017 | 21.18 | 21.32 | 21.18 | 21.24 | 1,480,651 | -0.16(-0.76%) |
Dec 08, 2017 | 21.26 | 21.41 | 21.21 | 21.40 | 5,255,578 | +0.32(+1.51%) |
Dec 07, 2017 | 20.99 | 21.13 | 20.93 | 21.08 | 3,784,197 | +0.13(+0.62%) |
Dec 06, 2017 | 20.89 | 21.01 | 20.87 | 20.95 | 1,411,173 | +0.19(+0.90%) |
Dec 05, 2017 | 20.95 | 20.98 | 20.74 | 20.77 | 1,497,089 | -0.25(-1.21%) |
Dec 04, 2017 | 21.18 | 21.22 | 21.01 | 21.02 | 2,829,991 | +0.06(+0.27%) |
Dec 01, 2017 | 20.94 | 20.99 | 20.86 | 20.96 | 2,435,829 | -0.07(-0.31%) |
Nov 30, 2017 | 20.97 | 21.08 | 20.91 | 21.03 | 2,735,578 | +0.20(+0.94%) |
Nov 29, 2017 | 20.99 | 21.02 | 20.78 | 20.83 | 1,944,197 | -0.27(-1.28%) |
Nov 28, 2017 | 21.00 | 21.14 | 20.99 | 21.10 | 2,617,952 | +0.16(+0.78%) |
Nov 27, 2017 | 20.86 | 20.98 | 20.86 | 20.94 | 2,425,361 | +0.00(+0.00%) |
Nov 24, 2017 | 20.88 | 20.96 | 20.87 | 20.94 | 3,202,927 | +0.19(+0.91%) |
Nov 22, 2017 | 20.91 | 20.91 | 20.68 | 20.75 | 2,764,164 | -0.12(-0.59%) |
Nov 21, 2017 | 20.91 | 21.03 | 20.80 | 20.87 | 1,723,570 | +0.14(+0.67%) |
Nov 20, 2017 | 20.73 | 20.79 | 20.72 | 20.73 | 1,395,706 | +0.12(+0.59%) |
Nov 17, 2017 | 20.50 | 20.66 | 20.44 | 20.61 | 1,980,311 | -0.04(-0.20%) |
Nov 16, 2017 | 20.64 | 20.72 | 20.61 | 20.65 | 2,047,350 | +0.16(+0.76%) |
Nov 15, 2017 | 20.54 | 20.56 | 20.45 | 20.50 | 1,489,901 | -0.18(-0.87%) |
Nov 14, 2017 | 20.58 | 20.72 | 20.55 | 20.68 | 1,667,228 | -0.14(-0.67%) |
Nov 13, 2017 | 20.66 | 20.86 | 20.64 | 20.82 | 1,777,481 | +0.10(+0.47%) |
Nov 10, 2017 | 20.80 | 20.81 | 20.64 | 20.72 | 1,554,431 | -0.31(-1.48%) |
Nov 09, 2017 | 20.93 | 21.03 | 20.90 | 21.03 | 3,112,061 | -0.39(-1.83%) |
Nov 08, 2017 | 21.32 | 21.47 | 21.29 | 21.42 | 1,359,598 | -0.03(-0.15%) |
Nov 07, 2017 | 21.44 | 21.47 | 21.31 | 21.45 | 2,127,379 | -0.02(-0.08%) |
Nov 06, 2017 | 21.39 | 21.48 | 21.35 | 21.47 | 1,635,396 | +0.07(+0.31%) |
Nov 03, 2017 | 21.39 | 21.44 | 21.29 | 21.40 | 1,731,426 | +0.09(+0.42%) |
Nov 02, 2017 | 21.23 | 21.33 | 21.22 | 21.31 | 2,227,904 | -0.12(-0.57%) |