Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.00 | 19.20 | 18.84 | 18.89 | 3,852,261 | -0.09(-0.47%) |
May 30, 2018 | 19.25 | 19.33 | 18.83 | 18.98 | 4,698,882 | -0.22(-1.15%) |
May 29, 2018 | 19.27 | 19.50 | 19.01 | 19.20 | 4,731,906 | -0.21(-1.08%) |
May 25, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.37(+1.94%) | |
May 24, 2018 | 18.69 | 19.08 | 18.53 | 19.04 | 5,380,583 | +0.37(+1.98%) |
May 23, 2018 | 18.90 | 18.92 | 18.59 | 18.67 | 3,042,527 | -0.22(-1.16%) |
May 22, 2018 | 19.22 | 19.38 | 18.85 | 18.89 | 2,868,013 | -0.29(-1.51%) |
May 21, 2018 | 19.17 | 19.35 | 19.11 | 19.18 | 8,507,228 | +0.14(+0.74%) |
May 18, 2018 | 19.27 | 19.34 | 19.03 | 19.04 | 4,413,681 | -0.28(-1.45%) |
May 17, 2018 | 19.47 | 19.59 | 19.32 | 19.32 | 2,883,403 | -0.15(-0.77%) |
May 16, 2018 | 19.05 | 19.76 | 18.97 | 19.47 | 6,058,872 | +0.46(+2.42%) |
May 15, 2018 | 18.76 | 19.15 | 18.66 | 19.01 | 3,484,753 | +0.14(+0.74%) |
May 14, 2018 | 18.99 | 19.15 | 18.78 | 18.87 | 5,044,988 | -0.11(-0.58%) |
May 11, 2018 | 18.81 | 19.01 | 18.76 | 18.98 | 4,357,200 | +0.17(+0.90%) |
May 10, 2018 | 18.74 | 18.93 | 18.68 | 18.81 | 3,217,857 | +0.10(+0.53%) |
May 09, 2018 | 19.22 | 19.23 | 18.71 | 18.71 | 5,098,717 | -0.54(-2.81%) |
May 08, 2018 | 19.22 | 19.55 | 19.15 | 19.25 | 3,908,573 | +0.00(+0.00%) |
May 07, 2018 | 19.38 | 19.44 | 19.08 | 19.25 | 3,448,825 | -0.11(-0.57%) |
May 04, 2018 | 19.15 | 19.47 | 19.02 | 19.36 | 2,823,085 | +0.15(+0.78%) |
May 03, 2018 | 19.32 | 19.36 | 19.06 | 19.21 | 2,935,039 | -0.13(-0.67%) |
May 02, 2018 | 19.43 | 19.75 | 19.30 | 19.34 | 3,818,730 | -0.10(-0.51%) |
May 01, 2018 | 19.16 | 19.49 | 19.00 | 19.44 | 5,229,840 | +0.25(+1.30%) |
Apr 30, 2018 | 19.13 | 19.34 | 18.89 | 19.19 | 5,788,162 | -0.09(-0.47%) |
Apr 27, 2018 | 19.19 | 19.36 | 19.05 | 19.28 | 2,913,929 | +0.11(+0.57%) |
Apr 26, 2018 | 18.97 | 19.21 | 18.57 | 19.17 | 8,163,626 | +0.00(+0.00%) |
Apr 25, 2018 | 19.47 | 19.47 | 18.84 | 19.17 | 7,243,658 | -0.36(-1.84%) |
Apr 24, 2018 | 19.57 | 20.03 | 19.29 | 19.53 | 5,277,475 | -0.38(-1.91%) |
Apr 23, 2018 | 19.92 | 20.14 | 19.67 | 19.91 | 5,916,326 | +0.05(+0.25%) |
Apr 20, 2018 | 19.69 | 19.93 | 19.66 | 19.86 | 4,725,309 | +0.20(+1.02%) |
Apr 19, 2018 | 19.95 | 20.00 | 19.50 | 19.66 | 3,549,634 | -0.31(-1.55%) |
Apr 18, 2018 | 19.99 | 20.25 | 19.81 | 19.97 | 4,515,244 | +0.16(+0.81%) |
Apr 17, 2018 | 19.91 | 20.06 | 19.65 | 19.81 | 3,251,598 | +0.04(+0.20%) |
Apr 16, 2018 | 19.60 | 20.10 | 19.60 | 19.77 | 3,977,902 | +0.26(+1.33%) |
Apr 13, 2018 | 19.70 | 19.84 | 19.43 | 19.51 | 3,847,037 | -0.04(-0.20%) |
Apr 12, 2018 | 19.34 | 19.72 | 19.29 | 19.55 | 5,766,429 | +0.22(+1.14%) |
Apr 11, 2018 | 19.45 | 19.50 | 19.17 | 19.33 | 7,410,199 | -0.03(-0.15%) |
Apr 10, 2018 | 19.66 | 19.73 | 19.28 | 19.36 | 6,103,952 | -0.12(-0.62%) |
Apr 09, 2018 | 20.04 | 20.34 | 19.48 | 19.48 | 7,399,183 | -0.47(-2.36%) |
Apr 06, 2018 | 20.39 | 20.60 | 19.75 | 19.95 | 5,738,460 | -0.69(-3.34%) |
Apr 05, 2018 | 20.65 | 20.82 | 20.45 | 20.64 | 5,330,575 | +0.16(+0.78%) |
Apr 04, 2018 | 19.93 | 20.52 | 19.91 | 20.48 | 5,640,492 | +0.33(+1.64%) |
Apr 03, 2018 | 19.79 | 20.18 | 19.68 | 20.15 | 9,274,549 | +0.42(+2.13%) |
Apr 02, 2018 | 20.32 | 20.33 | 19.50 | 19.73 | 4,147,024 | -0.59(-2.90%) |
Mar 29, 2018 | 20.32 | 20.32 | 20.32 | 0 | +0.15(+0.74%) | |
Mar 28, 2018 | 19.94 | 20.30 | 19.80 | 20.17 | 8,120,997 | +0.22(+1.10%) |
Mar 27, 2018 | 20.45 | 20.48 | 19.90 | 19.95 | 9,143,286 | -0.53(-2.59%) |
Mar 26, 2018 | 21.21 | 21.21 | 20.24 | 20.48 | 7,110,646 | -0.36(-1.73%) |
Mar 23, 2018 | 21.23 | 21.41 | 20.80 | 20.84 | 5,208,886 | -0.43(-2.02%) |
Mar 22, 2018 | 21.58 | 21.87 | 21.27 | 21.27 | 7,136,884 | -0.51(-2.34%) |
Mar 21, 2018 | 22.06 | 22.12 | 21.63 | 21.78 | 4,257,272 | -0.52(-2.33%) |
Mar 20, 2018 | 22.28 | 22.39 | 22.20 | 22.30 | 2,603,415 | +0.13(+0.59%) |
Mar 19, 2018 | 22.37 | 22.55 | 22.09 | 22.17 | 3,846,032 | -0.42(-1.86%) |
Mar 16, 2018 | 22.48 | 22.80 | 22.31 | 22.59 | 6,741,716 | +0.33(+1.48%) |
Mar 15, 2018 | 22.34 | 22.51 | 22.10 | 22.26 | 2,682,026 | -0.08(-0.36%) |
Mar 14, 2018 | 22.37 | 22.64 | 22.10 | 22.34 | 3,988,439 | -0.01(-0.04%) |
Mar 13, 2018 | 22.24 | 22.69 | 22.19 | 22.35 | 4,617,962 | +0.31(+1.41%) |
Mar 12, 2018 | 22.08 | 22.21 | 21.91 | 22.04 | 4,622,352 | +0.04(+0.18%) |
Mar 09, 2018 | 21.75 | 22.09 | 21.70 | 22.00 | 3,102,580 | +0.29(+1.34%) |
Mar 08, 2018 | 21.60 | 22.00 | 21.56 | 21.71 | 3,724,610 | +0.21(+0.98%) |
Mar 07, 2018 | 21.67 | 21.50 | 2,782,811 | +0.06(+0.28%) | ||
Mar 06, 2018 | 21.31 | 21.45 | 21.05 | 21.44 | 3,295,616 | +0.17(+0.80%) |
Mar 05, 2018 | 21.55 | 21.55 | 21.07 | 21.27 | 3,350,056 | -0.02(-0.09%) |
Mar 02, 2018 | 20.92 | 21.34 | 20.84 | 21.29 | 3,293,908 | +0.21(+1.00%) |
Mar 01, 2018 | 21.05 | 21.49 | 20.94 | 21.08 | 2,394,726 | +0.03(+0.14%) |
Feb 28, 2018 | 21.41 | 21.49 | 21.01 | 21.05 | 4,227,269 | -0.30(-1.41%) |
Feb 27, 2018 | 21.79 | 21.92 | 21.33 | 21.35 | 3,080,343 | -0.38(-1.75%) |
Feb 26, 2018 | 21.46 | 22.06 | 21.35 | 21.73 | 5,643,033 | +0.41(+1.92%) |
Feb 23, 2018 | 20.90 | 21.38 | 20.72 | 21.32 | 3,138,187 | +0.47(+2.25%) |
Feb 22, 2018 | 20.85 | 4,645,528 | +0.11(+0.53%) | |||
Feb 21, 2018 | 20.07 | 20.85 | 20.01 | 20.74 | 4,886,196 | +0.72(+3.60%) |
Feb 20, 2018 | 20.20 | 20.32 | 19.91 | 20.02 | 3,276,285 | -0.28(-1.38%) |
Feb 16, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 20.45 | 20.09 | 20.30 | 2,432,638 | +0.16(+0.79%) | |
Feb 14, 2018 | 19.95 | 20.33 | 19.81 | 20.14 | 2,894,671 | +0.18(+0.90%) |
Feb 13, 2018 | 19.96 | 5,556,600 | +0.09(+0.45%) | |||
Feb 12, 2018 | 20.11 | 20.11 | 19.64 | 19.87 | 6,753,822 | -0.02(-0.10%) |
Feb 09, 2018 | 20.00 | 20.11 | 19.23 | 19.89 | 5,875,094 | +0.06(+0.30%) |
Feb 08, 2018 | 20.40 | 20.41 | 19.82 | 19.83 | 3,716,845 | -0.56(-2.72%) |
Feb 07, 2018 | 20.34 | 20.34 | 20.23 | 20.39 | 4,987,500 | +0.04(+0.17%) |
Feb 06, 2018 | 19.64 | 20.63 | 19.45 | 20.35 | 6,304,236 | +0.34(+1.67%) |
Feb 05, 2018 | 20.20 | 20.50 | 19.83 | 20.02 | 6,607,249 | -0.31(-1.55%) |
Feb 02, 2018 | 20.87 | 20.98 | 20.29 | 20.33 | 4,036,786 | -0.61(-2.91%) |
Feb 01, 2018 | 20.87 | 21.13 | 20.72 | 20.94 | 4,959,227 | +0.08(+0.38%) |
Jan 31, 2018 | 20.87 | 21.20 | 20.72 | 20.86 | 5,326,907 | +0.21(+1.02%) |
Jan 30, 2018 | 20.39 | 21.03 | 20.36 | 20.65 | 4,956,621 | +0.37(+1.82%) |
Jan 29, 2018 | 20.41 | 20.56 | 20.19 | 20.28 | 4,544,338 | -0.22(-1.07%) |
Jan 26, 2018 | 20.79 | 20.79 | 20.11 | 20.50 | 9,839,297 | -0.19(-0.92%) |
Jan 25, 2018 | 21.86 | 22.63 | 20.50 | 20.69 | 14,993,100 | -1.36(-6.17%) |
Jan 24, 2018 | 21.63 | 22.33 | 21.40 | 22.05 | 9,592,586 | -0.48(-2.13%) |
Jan 23, 2018 | 22.61 | 22.61 | 22.27 | 22.53 | 2,951,629 | -0.06(-0.27%) |
Jan 22, 2018 | 22.47 | 22.60 | 22.30 | 22.59 | 3,126,940 | +0.02(+0.09%) |
Jan 19, 2018 | 22.55 | 22.66 | 22.40 | 22.57 | 3,154,867 | +0.09(+0.40%) |
Jan 18, 2018 | 22.51 | 22.64 | 22.40 | 22.48 | 2,422,062 | +0.03(+0.13%) |
Jan 17, 2018 | 22.59 | 22.89 | 22.43 | 22.45 | 2,891,988 | +0.15(+0.67%) |
Jan 16, 2018 | 23.00 | 23.07 | 22.27 | 22.30 | 3,788,575 | -0.63(-2.75%) |
Jan 12, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.59(+2.64%) | |
Jan 11, 2018 | 22.13 | 22.71 | 21.81 | 22.34 | 6,444,338 | +0.75(+3.47%) |
Jan 10, 2018 | 21.42 | 21.59 | 6,218,942 | +0.12(+0.56%) | ||
Jan 09, 2018 | 20.61 | 21.50 | 20.61 | 21.47 | 6,086,752 | +0.19(+0.89%) |
Jan 08, 2018 | 21.46 | 21.46 | 21.15 | 21.28 | 3,947,405 | -0.10(-0.47%) |
Jan 05, 2018 | 21.75 | 21.75 | 21.33 | 21.38 | 4,837,468 | -0.31(-1.43%) |
Jan 04, 2018 | 21.65 | 21.84 | 21.28 | 21.69 | 5,247,571 | +0.10(+0.46%) |
Jan 03, 2018 | 22.32 | 22.32 | 21.57 | 21.59 | 5,206,464 | -0.79(-3.53%) |
Jan 02, 2018 | 22.37 | 22.49 | 22.19 | 22.38 | 3,414,649 | +0.04(+0.18%) |
Dec 29, 2017 | 22.34 | 22.34 | 22.34 | 0 | -0.20(-0.89%) | |
Dec 28, 2017 | 22.52 | 22.59 | 22.42 | 22.54 | 2,817,851 | +0.04(+0.18%) |
Dec 27, 2017 | 22.62 | 22.64 | 22.45 | 22.50 | 2,085,006 | -0.08(-0.35%) |
Dec 26, 2017 | 22.41 | 22.74 | 22.38 | 22.58 | 4,217,203 | +0.14(+0.62%) |
Dec 22, 2017 | 22.49 | 22.61 | 22.38 | 22.44 | 2,912,618 | +0.01(+0.04%) |
Dec 21, 2017 | 22.05 | 22.73 | 22.00 | 22.43 | 5,443,256 | +0.47(+2.14%) |
Dec 20, 2017 | 21.61 | 22.05 | 21.47 | 21.96 | 3,630,837 | +0.37(+1.71%) |
Dec 19, 2017 | 21.91 | 21.95 | 21.57 | 21.59 | 3,651,658 | -0.23(-1.05%) |
Dec 18, 2017 | 21.35 | 21.85 | 21.35 | 21.82 | 4,868,466 | +0.53(+2.49%) |
Dec 15, 2017 | 21.20 | 21.52 | 21.19 | 21.29 | 7,721,214 | +0.11(+0.52%) |
Dec 14, 2017 | 21.68 | 21.81 | 21.13 | 21.18 | 5,515,183 | -0.31(-1.44%) |
Dec 13, 2017 | 21.62 | 21.69 | 21.18 | 21.49 | 6,292,946 | -0.10(-0.46%) |
Dec 12, 2017 | 22.50 | 22.57 | 21.58 | 21.59 | 8,478,219 | -0.60(-2.70%) |
Dec 11, 2017 | 22.08 | 22.27 | 21.91 | 22.19 | 3,725,184 | +0.11(+0.50%) |
Dec 08, 2017 | 22.03 | 22.25 | 22.00 | 22.08 | 3,348,704 | +0.21(+0.96%) |
Dec 07, 2017 | 21.59 | 22.05 | 21.43 | 21.87 | 2,748,104 | +0.25(+1.16%) |
Dec 06, 2017 | 21.59 | 21.83 | 21.48 | 21.62 | 2,843,992 | -0.04(-0.18%) |
Dec 05, 2017 | 21.96 | 21.96 | 21.59 | 21.66 | 6,513,387 | -0.31(-1.41%) |
Dec 04, 2017 | 21.71 | 22.36 | 21.63 | 21.97 | 8,322,777 | +0.66(+3.10%) |
Dec 01, 2017 | 21.38 | 21.61 | 21.11 | 21.31 | 4,633,066 | -0.16(-0.75%) |
Nov 30, 2017 | 21.00 | 21.59 | 20.89 | 21.47 | 6,445,762 | +0.51(+2.43%) |
Nov 29, 2017 | 20.15 | 21.44 | 20.02 | 20.96 | 8,810,251 | +0.84(+4.17%) |
Nov 28, 2017 | 19.70 | 20.24 | 19.63 | 20.12 | 4,683,719 | +0.44(+2.24%) |
Nov 27, 2017 | 19.79 | 19.96 | 19.57 | 19.68 | 3,035,898 | -0.16(-0.81%) |
Nov 24, 2017 | 19.99 | 19.99 | 19.77 | 19.84 | 1,059,876 | -0.06(-0.30%) |
Nov 22, 2017 | 19.96 | 20.18 | 19.89 | 19.90 | 2,532,964 | -0.08(-0.40%) |
Nov 21, 2017 | 19.86 | 20.00 | 19.69 | 19.98 | 2,633,315 | +0.20(+1.01%) |
Nov 20, 2017 | 19.99 | 20.01 | 19.64 | 19.78 | 2,882,805 | -0.21(-1.05%) |
Nov 17, 2017 | 20.17 | 20.23 | 19.97 | 19.99 | 3,304,712 | -0.27(-1.33%) |
Nov 16, 2017 | 20.27 | 20.54 | 20.22 | 20.26 | 4,447,204 | +0.11(+0.55%) |
Nov 15, 2017 | 19.45 | 20.27 | 19.40 | 20.15 | 6,428,437 | +0.52(+2.65%) |
Nov 14, 2017 | 18.89 | 19.69 | 18.89 | 19.63 | 5,332,087 | +0.68(+3.59%) |
Nov 13, 2017 | 18.99 | 19.14 | 18.85 | 18.95 | 10,092,504 | -0.04(-0.21%) |
Nov 10, 2017 | 18.81 | 19.08 | 18.81 | 18.99 | 7,361,505 | +0.16(+0.85%) |
Nov 09, 2017 | 18.82 | 19.18 | 18.80 | 18.83 | 7,370,012 | +0.03(+0.16%) |
Nov 08, 2017 | 18.87 | 18.94 | 18.73 | 18.80 | 4,755,616 | -0.12(-0.63%) |
Nov 07, 2017 | 19.36 | 19.36 | 18.89 | 18.92 | 4,220,524 | -0.40(-2.07%) |
Nov 06, 2017 | 19.12 | 19.66 | 19.09 | 19.32 | 4,186,977 | +0.13(+0.68%) |
Nov 03, 2017 | 18.88 | 19.20 | 18.83 | 19.19 | 2,985,885 | +0.27(+1.43%) |
Nov 02, 2017 | 18.93 | 19.02 | 18.82 | 18.92 | 3,874,476 | -0.03(-0.16%) |
Nov 01, 2017 | 18.90 | 19.05 | 18.80 | 18.95 | 4,993,825 | -0.20(-1.04%) |
Oct 31, 2017 | 18.97 | 19.16 | 18.71 | 19.15 | 5,754,354 | +0.21(+1.11%) |
Oct 30, 2017 | 19.30 | 19.35 | 18.92 | 18.94 | 6,021,969 | -0.44(-2.27%) |
Oct 27, 2017 | 19.71 | 19.71 | 19.25 | 19.38 | 5,664,669 | -0.21(-1.07%) |
Oct 26, 2017 | 19.90 | 20.25 | 19.42 | 19.59 | 7,770,854 | -0.13(-0.66%) |
Oct 25, 2017 | 20.43 | 20.64 | 19.55 | 19.72 | 8,504,784 | -0.90(-4.36%) |
Oct 24, 2017 | 19.59 | 20.70 | 19.03 | 20.62 | 11,753,618 | +0.74(+3.72%) |
Oct 23, 2017 | 20.33 | 20.39 | 19.84 | 19.88 | 9,138,923 | -0.47(-2.31%) |
Oct 20, 2017 | 20.41 | 20.53 | 20.16 | 20.35 | 6,359,913 | +0.01(+0.05%) |
Oct 19, 2017 | 19.86 | 20.45 | 19.65 | 20.34 | 6,968,892 | +0.27(+1.35%) |
Oct 18, 2017 | 20.20 | 20.28 | 20.04 | 20.07 | 4,067,353 | -0.11(-0.55%) |
Oct 17, 2017 | 20.35 | 20.64 | 20.16 | 20.18 | 4,224,275 | -0.06(-0.30%) |
Oct 16, 2017 | 20.34 | 20.34 | 20.13 | 20.24 | 3,909,226 | -0.13(-0.64%) |
Oct 13, 2017 | 20.35 | 20.48 | 20.28 | 20.37 | 8,651,335 | +0.03(+0.15%) |
Oct 12, 2017 | 20.48 | 20.55 | 20.25 | 20.34 | 7,428,798 | -0.19(-0.93%) |
Oct 11, 2017 | 20.10 | 20.79 | 20.08 | 20.53 | 12,330,815 | +0.30(+1.48%) |
Oct 10, 2017 | 20.01 | 20.39 | 19.94 | 20.23 | 11,087,165 | +0.74(+3.80%) |
Oct 09, 2017 | 19.57 | 19.63 | 19.40 | 19.49 | 3,418,108 | -0.15(-0.76%) |
Oct 06, 2017 | 19.24 | 19.70 | 19.21 | 19.64 | 5,328,914 | +0.35(+1.81%) |
Oct 05, 2017 | 19.30 | 19.43 | 19.02 | 19.29 | 4,968,234 | -0.04(-0.21%) |
Oct 04, 2017 | 19.72 | 19.79 | 19.24 | 19.33 | 7,704,142 | -0.49(-2.47%) |
Oct 03, 2017 | 18.58 | 19.85 | 18.58 | 19.82 | 12,091,640 | +1.31(+7.08%) |
Oct 02, 2017 | 18.56 | 18.58 | 18.37 | 18.51 | 6,325,889 | -0.02(-0.11%) |
Sep 29, 2017 | 18.57 | 18.68 | 18.42 | 18.53 | 5,214,107 | +0.02(+0.11%) |
Sep 28, 2017 | 18.58 | 18.72 | 18.43 | 18.51 | 7,278,201 | -0.04(-0.22%) |
Sep 27, 2017 | 18.83 | 18.86 | 18.46 | 18.55 | 6,408,620 | -0.15(-0.80%) |
Sep 26, 2017 | 18.90 | 18.95 | 18.68 | 18.70 | 8,587,307 | -0.17(-0.90%) |
Sep 25, 2017 | 18.69 | 18.91 | 18.63 | 18.87 | 4,572,270 | +0.25(+1.34%) |
Sep 22, 2017 | 18.89 | 18.99 | 18.60 | 18.62 | 8,916,712 | -0.28(-1.48%) |
Sep 21, 2017 | 19.18 | 19.20 | 18.83 | 18.90 | 6,711,964 | -0.35(-1.82%) |
Sep 20, 2017 | 18.99 | 19.40 | 18.85 | 19.25 | 6,205,111 | +0.21(+1.10%) |
Sep 19, 2017 | 19.19 | 19.28 | 18.82 | 19.04 | 6,499,087 | -0.12(-0.63%) |
Sep 18, 2017 | 19.38 | 19.39 | 19.10 | 19.16 | 6,205,253 | -0.22(-1.14%) |
Sep 15, 2017 | 19.24 | 19.48 | 19.07 | 19.38 | 7,473,910 | +0.01(+0.05%) |
Sep 14, 2017 | 19.34 | 19.49 | 19.30 | 19.37 | 6,230,858 | +0.02(+0.10%) |
Sep 13, 2017 | 19.78 | 19.87 | 19.16 | 19.35 | 11,249,553 | -0.43(-2.17%) |
Sep 12, 2017 | 19.44 | 19.79 | 19.42 | 19.78 | 8,434,708 | +0.40(+2.06%) |
Sep 11, 2017 | 18.90 | 19.48 | 18.86 | 19.38 | 15,877,177 | +0.68(+3.64%) |
Sep 08, 2017 | 18.25 | 18.70 | 18.05 | 18.70 | 13,198,474 | +0.45(+2.47%) |
Sep 07, 2017 | 18.86 | 18.20 | 18.25 | 7,102,498 | -0.60(-3.18%) | |
Sep 06, 2017 | 18.95 | 18.16 | 18.85 | 10,171,966 | -0.31(-1.62%) | |
Sep 05, 2017 | 19.68 | 19.85 | 19.15 | 19.16 | 5,444,879 | -0.66(-3.33%) |
Sep 01, 2017 | 19.89 | 19.95 | 19.79 | 19.82 | 2,741,292 | +0.01(+0.05%) |
Aug 31, 2017 | 19.75 | 19.92 | 19.68 | 19.81 | 2,277,227 | +0.09(+0.46%) |
Aug 30, 2017 | 19.69 | 19.83 | 19.53 | 19.72 | 3,173,431 | +0.01(+0.05%) |
Aug 29, 2017 | 19.45 | 19.80 | 19.36 | 19.71 | 3,082,148 | +0.12(+0.61%) |
Aug 28, 2017 | 19.87 | 19.94 | 19.54 | 19.59 | 3,741,798 | -0.26(-1.31%) |
Aug 25, 2017 | 19.43 | 19.99 | 19.39 | 19.85 | 3,779,958 | +0.51(+2.64%) |
Aug 24, 2017 | 19.75 | 19.75 | 19.18 | 19.34 | 5,861,963 | -0.30(-1.53%) |
Aug 23, 2017 | 20.22 | 20.22 | 19.64 | 19.64 | 4,479,443 | -0.66(-3.25%) |
Aug 22, 2017 | 20.32 | 20.57 | 20.21 | 20.30 | 3,334,108 | +0.10(+0.50%) |
Aug 21, 2017 | 20.25 | 20.43 | 20.16 | 20.20 | 3,514,144 | -0.08(-0.39%) |
Aug 18, 2017 | 20.49 | 20.59 | 20.23 | 20.28 | 5,206,068 | -0.21(-1.02%) |
Aug 17, 2017 | 21.69 | 21.69 | 20.48 | 20.49 | 5,833,947 | -1.32(-6.05%) |
Aug 16, 2017 | 21.88 | 21.96 | 21.75 | 21.81 | 3,375,565 | -0.01(-0.05%) |
Aug 15, 2017 | 21.89 | 21.92 | 21.65 | 21.82 | 3,039,986 | +0.15(+0.69%) |
Aug 14, 2017 | 21.44 | 21.67 | 21.35 | 21.67 | 4,141,588 | +0.35(+1.64%) |
Aug 11, 2017 | 21.47 | 21.53 | 21.19 | 21.32 | 3,428,650 | -0.14(-0.65%) |
Aug 10, 2017 | 21.71 | 21.73 | 21.29 | 21.46 | 4,986,157 | -0.39(-1.78%) |
Aug 09, 2017 | 21.66 | 21.98 | 21.59 | 21.85 | 3,603,380 | +0.04(+0.18%) |
Aug 08, 2017 | 22.11 | 22.39 | 21.79 | 21.81 | 5,283,295 | -0.33(-1.49%) |
Aug 07, 2017 | 22.50 | 22.61 | 22.13 | 22.14 | 4,717,903 | -0.29(-1.29%) |
Aug 04, 2017 | 22.49 | 22.11 | 22.43 | 2,900,529 | +0.30(+1.36%) | |
Aug 03, 2017 | 22.06 | 22.23 | 21.96 | 22.13 | 4,625,525 | +0.00(+0.00%) |
Aug 02, 2017 | 21.97 | 22.14 | 21.77 | 22.13 | 5,131,140 | +0.15(+0.68%) |
Aug 01, 2017 | 22.03 | 22.20 | 21.84 | 21.98 | 4,049,445 | +0.05(+0.23%) |
Jul 31, 2017 | 22.09 | 21.83 | 21.93 | 4,366,528 | -0.13(-0.59%) | |
Jul 28, 2017 | 21.67 | 22.09 | 21.52 | 22.06 | 4,832,431 | +0.35(+1.61%) |
Jul 27, 2017 | 21.81 | 21.94 | 21.42 | 21.71 | 7,848,505 | -0.36(-1.63%) |
Jul 26, 2017 | 22.61 | 22.65 | 21.86 | 22.07 | 9,386,386 | -0.70(-3.07%) |
Jul 25, 2017 | 22.99 | 23.29 | 22.45 | 22.77 | 8,587,573 | +0.01(+0.04%) |
Jul 24, 2017 | 23.54 | 23.55 | 22.73 | 22.76 | 9,007,542 | -0.69(-2.94%) |
Jul 21, 2017 | 23.28 | 23.52 | 23.14 | 23.45 | 4,315,910 | +0.12(+0.51%) |
Jul 20, 2017 | 23.33 | 23.41 | 23.07 | 23.33 | 4,042,490 | +0.00(+0.00%) |
Jul 19, 2017 | 23.09 | 23.47 | 22.96 | 23.33 | 5,155,645 | +0.07(+0.30%) |
Jul 18, 2017 | 23.52 | 23.52 | 23.14 | 23.26 | 5,082,485 | -0.26(-1.13%) |
Jul 17, 2017 | 23.47 | 23.59 | 23.25 | 23.52 | 3,538,339 | +0.09(+0.41%) |
Jul 14, 2017 | 23.79 | 23.86 | 23.41 | 23.43 | 4,044,866 | -0.32(-1.35%) |
Jul 13, 2017 | 23.36 | 24.13 | 23.23 | 23.75 | 8,951,446 | +0.46(+1.98%) |
Jul 12, 2017 | 23.10 | 23.40 | 23.08 | 23.29 | 4,035,223 | +0.36(+1.57%) |
Jul 11, 2017 | 23.12 | 23.21 | 22.84 | 22.93 | 3,453,259 | -0.18(-0.78%) |
Jul 10, 2017 | 23.34 | 23.41 | 23.00 | 23.11 | 3,868,671 | -0.25(-1.07%) |
Jul 07, 2017 | 22.90 | 23.55 | 22.84 | 23.36 | 4,184,401 | +0.48(+2.10%) |
Jul 06, 2017 | 22.92 | 23.11 | 22.79 | 22.88 | 3,686,721 | -0.16(-0.69%) |
Jul 05, 2017 | 23.02 | 23.19 | 22.73 | 23.04 | 3,596,312 | +0.02(+0.09%) |
Jul 03, 2017 | 22.87 | 23.20 | 22.87 | 23.02 | 2,229,992 | +0.19(+0.83%) |
Jun 30, 2017 | 22.91 | 23.01 | 22.77 | 22.83 | 2,595,069 | -0.02(-0.09%) |
Jun 29, 2017 | 23.06 | 23.25 | 22.68 | 22.85 | 3,443,867 | -0.11(-0.48%) |
Jun 28, 2017 | 22.85 | 23.30 | 22.81 | 22.96 | 3,798,583 | +0.25(+1.10%) |
Jun 27, 2017 | 22.66 | 22.93 | 22.56 | 22.71 | 3,369,320 | +0.07(+0.31%) |
Jun 26, 2017 | 22.43 | 22.82 | 22.43 | 22.64 | 4,837,608 | +0.24(+1.07%) |
Jun 23, 2017 | 22.61 | 22.20 | 22.40 | 5,389,277 | +0.07(+0.31%) | |
Jun 22, 2017 | 22.70 | 22.88 | 22.30 | 22.33 | 4,629,384 | -0.21(-0.93%) |
Jun 21, 2017 | 22.56 | 22.66 | 22.38 | 22.54 | 2,623,278 | +0.07(+0.31%) |
Jun 20, 2017 | 22.74 | 22.89 | 22.45 | 22.47 | 4,424,692 | -0.45(-1.96%) |
Jun 19, 2017 | 22.86 | 22.97 | 22.73 | 22.92 | 3,926,693 | +0.13(+0.57%) |
Jun 16, 2017 | 22.95 | 23.06 | 22.75 | 22.79 | 4,901,186 | -0.24(-1.04%) |
Jun 15, 2017 | 23.12 | 23.23 | 22.82 | 23.03 | 3,757,781 | -0.33(-1.41%) |
Jun 14, 2017 | 23.08 | 23.37 | 22.91 | 23.36 | 3,589,731 | +0.31(+1.34%) |
Jun 13, 2017 | 22.91 | 23.29 | 22.79 | 23.05 | 3,579,328 | +0.24(+1.05%) |
Jun 12, 2017 | 22.77 | 22.88 | 22.34 | 22.81 | 5,999,999 | +0.04(+0.18%) |
Jun 09, 2017 | 22.77 | 23.09 | 22.70 | 22.77 | 3,745,661 | +0.00(+0.00%) |
Jun 08, 2017 | 23.10 | 23.10 | 22.71 | 22.77 | 3,496,305 | -0.24(-1.04%) |
Jun 07, 2017 | 22.66 | 23.07 | 22.40 | 23.01 | 4,177,884 | +0.39(+1.72%) |
Jun 06, 2017 | 22.62 | 22.84 | 22.51 | 22.62 | 2,516,498 | -0.12(-0.53%) |
Jun 05, 2017 | 22.85 | 22.93 | 22.70 | 22.74 | 2,899,578 | -0.11(-0.48%) |
Jun 02, 2017 | 22.81 | 23.04 | 22.77 | 22.85 | 4,088,530 | +0.20(+0.88%) |