Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.09 | 22.25 | 21.95 | 22.08 | 5,941,215 | +0.03(+0.15%) |
Jul 30, 2018 | 22.43 | 22.46 | 21.95 | 22.05 | 7,740,583 | +0.10(+0.46%) |
Jul 27, 2018 | 21.60 | 21.95 | 20.96 | 21.95 | 20,486,138 | -1.74(-7.33%) |
Jul 26, 2018 | 23.59 | 23.93 | 23.59 | 23.68 | 5,216,651 | +0.04(+0.18%) |
Jul 25, 2018 | 23.42 | 23.67 | 23.39 | 23.64 | 3,709,225 | +0.21(+0.89%) |
Jul 24, 2018 | 23.63 | 23.72 | 23.36 | 23.43 | 5,474,293 | -0.11(-0.46%) |
Jul 23, 2018 | 23.52 | 23.63 | 23.26 | 23.54 | 4,327,548 | +0.09(+0.39%) |
Jul 20, 2018 | 23.48 | 23.53 | 23.41 | 23.45 | 3,660,657 | -0.08(-0.32%) |
Jul 19, 2018 | 23.67 | 23.77 | 23.48 | 23.52 | 3,590,498 | -0.18(-0.74%) |
Jul 18, 2018 | 23.52 | 23.72 | 23.45 | 23.70 | 3,766,145 | +0.29(+1.22%) |
Jul 17, 2018 | 23.27 | 23.49 | 23.23 | 23.41 | 3,964,214 | +0.06(+0.25%) |
Jul 16, 2018 | 23.36 | 23.53 | 23.27 | 23.36 | 4,909,763 | +0.00(+0.00%) |
Jul 13, 2018 | 23.88 | 23.93 | 22.97 | 23.36 | 8,336,522 | -0.55(-2.28%) |
Jul 12, 2018 | 23.70 | 23.90 | 23.70 | 23.90 | 2,654,805 | +0.32(+1.35%) |
Jul 11, 2018 | 23.64 | 23.72 | 23.39 | 23.58 | 4,457,571 | -0.14(-0.60%) |
Jul 10, 2018 | 23.89 | 24.05 | 23.57 | 23.72 | 7,144,984 | -0.12(-0.49%) |
Jul 09, 2018 | 23.64 | 23.86 | 23.57 | 23.84 | 4,602,204 | +0.40(+1.72%) |
Jul 06, 2018 | 23.27 | 23.51 | 23.17 | 23.44 | 4,173,117 | +0.13(+0.54%) |
Jul 05, 2018 | 22.94 | 23.34 | 22.83 | 23.31 | 4,650,121 | +0.49(+2.13%) |
Jul 03, 2018 | 22.83 | 22.83 | 22.83 | 0 | -0.44(-1.87%) | |
Jul 02, 2018 | 22.82 | 23.31 | 22.79 | 23.26 | 6,356,877 | +0.28(+1.20%) |
Jun 29, 2018 | 22.91 | 23.18 | 22.89 | 22.99 | 4,613,902 | +0.13(+0.59%) |
Jun 28, 2018 | 22.37 | 22.93 | 22.34 | 22.85 | 5,351,331 | +0.44(+1.94%) |
Jun 27, 2018 | 22.40 | 22.86 | 22.30 | 22.42 | 5,178,564 | +0.14(+0.64%) |
Jun 26, 2018 | 22.18 | 22.43 | 22.15 | 22.27 | 3,541,211 | +0.21(+0.95%) |
Jun 25, 2018 | 22.25 | 22.30 | 21.89 | 22.06 | 7,582,443 | -0.33(-1.46%) |
Jun 22, 2018 | 22.57 | 22.63 | 22.22 | 22.39 | 8,583,598 | -0.18(-0.78%) |
Jun 21, 2018 | 22.64 | 22.74 | 22.41 | 22.57 | 5,950,520 | -0.02(-0.07%) |
Jun 20, 2018 | 22.59 | 22.79 | 22.50 | 22.58 | 5,044,234 | +0.10(+0.45%) |
Jun 19, 2018 | 22.56 | 22.73 | 22.36 | 22.48 | 5,381,937 | -0.21(-0.92%) |
Jun 18, 2018 | 22.57 | 22.78 | 22.41 | 22.69 | 9,352,110 | -0.18(-0.81%) |
Jun 15, 2018 | 23.32 | 22.78 | 22.88 | 14,309,636 | -0.44(-1.91%) | |
Jun 14, 2018 | 23.51 | 23.70 | 23.19 | 23.32 | 8,957,096 | -0.08(-0.36%) |
Jun 13, 2018 | 23.45 | 23.76 | 23.31 | 23.41 | 8,353,584 | +0.04(+0.18%) |
Jun 12, 2018 | 23.36 | 23.58 | 23.25 | 23.36 | 6,144,777 | +0.08(+0.32%) |
Jun 11, 2018 | 23.41 | 23.61 | 23.17 | 23.29 | 7,792,961 | -0.12(-0.50%) |
Jun 08, 2018 | 22.93 | 23.46 | 22.89 | 23.41 | 9,577,846 | +0.41(+1.79%) |
Jun 07, 2018 | 23.08 | 23.23 | 22.92 | 23.00 | 4,964,568 | +0.00(+0.00%) |
Jun 06, 2018 | 23.09 | 23.00 | 5,187,154 | +0.10(+0.44%) | ||
Jun 05, 2018 | 22.66 | 22.91 | 22.66 | 22.89 | 5,632,278 | +0.29(+1.30%) |
Jun 04, 2018 | 22.54 | 22.64 | 22.43 | 22.60 | 8,171,562 | +0.13(+0.60%) |
Jun 01, 2018 | 22.50 | 22.62 | 22.39 | 22.47 | 4,981,843 | +0.13(+0.60%) |
May 31, 2018 | 22.53 | 22.77 | 22.25 | 22.33 | 8,451,392 | -0.15(-0.67%) |
May 30, 2018 | 22.66 | 22.68 | 22.35 | 22.48 | 4,502,740 | -0.10(-0.44%) |
May 29, 2018 | 22.52 | 22.72 | 22.45 | 22.58 | 9,315,262 | -0.09(-0.40%) |
May 25, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.18(+0.81%) | |
May 24, 2018 | 22.65 | 22.73 | 22.44 | 22.49 | 6,207,282 | -0.17(-0.74%) |
May 23, 2018 | 22.54 | 22.68 | 22.30 | 22.66 | 6,253,652 | +0.01(+0.04%) |
May 22, 2018 | 22.48 | 22.81 | 22.43 | 22.65 | 13,867,660 | +0.19(+0.85%) |
May 21, 2018 | 22.33 | 22.48 | 22.24 | 22.46 | 4,927,577 | +0.26(+1.16%) |
May 18, 2018 | 22.21 | 22.30 | 22.15 | 22.20 | 4,379,976 | -0.05(-0.22%) |
May 17, 2018 | 22.01 | 22.48 | 22.01 | 22.25 | 7,663,620 | -0.12(-0.52%) |
May 16, 2018 | 22.31 | 22.45 | 22.23 | 22.37 | 8,532,774 | +0.02(+0.11%) |
May 15, 2018 | 22.05 | 22.39 | 21.86 | 22.34 | 10,050,166 | +0.07(+0.30%) |
May 14, 2018 | 22.22 | 22.43 | 22.09 | 22.28 | 10,321,677 | +0.19(+0.87%) |
May 11, 2018 | 21.94 | 22.13 | 21.83 | 22.08 | 6,522,246 | +0.15(+0.68%) |
May 10, 2018 | 21.63 | 22.13 | 21.58 | 21.93 | 8,292,493 | +0.14(+0.65%) |
May 09, 2018 | 21.60 | 21.83 | 21.56 | 21.79 | 4,452,728 | +0.20(+0.93%) |
May 08, 2018 | 21.65 | 21.71 | 21.47 | 21.59 | 7,312,590 | +0.00(+0.00%) |
May 07, 2018 | 21.38 | 21.71 | 21.27 | 21.59 | 7,886,537 | +0.22(+1.05%) |
May 04, 2018 | 20.74 | 21.40 | 20.74 | 21.37 | 9,083,948 | +0.42(+1.99%) |
May 03, 2018 | 20.72 | 21.01 | 20.65 | 20.95 | 9,276,375 | +0.20(+0.96%) |
May 02, 2018 | 22.40 | 22.44 | 20.28 | 20.75 | 16,717,406 | +0.15(+0.73%) |
May 01, 2018 | 20.30 | 20.77 | 20.20 | 20.60 | 7,296,216 | +0.12(+0.61%) |
Apr 30, 2018 | 20.56 | 20.61 | 20.38 | 20.48 | 7,094,309 | -0.02(-0.12%) |
Apr 27, 2018 | 20.39 | 20.72 | 20.39 | 20.50 | 5,928,310 | +0.12(+0.57%) |
Apr 26, 2018 | 20.28 | 20.48 | 20.19 | 20.39 | 3,472,347 | +0.16(+0.78%) |
Apr 25, 2018 | 20.25 | 20.32 | 20.02 | 20.23 | 3,348,693 | +0.00(+0.00%) |
Apr 24, 2018 | 20.25 | 20.49 | 20.06 | 20.23 | 4,277,562 | -0.03(-0.16%) |
Apr 23, 2018 | 20.30 | 20.48 | 20.19 | 20.26 | 4,377,069 | -0.02(-0.08%) |
Apr 20, 2018 | 20.39 | 20.43 | 20.12 | 20.28 | 4,112,511 | -0.07(-0.37%) |
Apr 19, 2018 | 20.29 | 20.61 | 20.29 | 20.35 | 5,421,355 | +0.05(+0.25%) |
Apr 18, 2018 | 19.89 | 20.41 | 19.66 | 20.30 | 13,060,162 | -0.86(-4.05%) |
Apr 17, 2018 | 20.94 | 21.23 | 20.83 | 21.16 | 5,398,214 | +0.35(+1.68%) |
Apr 16, 2018 | 20.80 | 20.95 | 20.69 | 20.81 | 5,171,231 | +0.12(+0.56%) |
Apr 13, 2018 | 20.77 | 20.93 | 20.54 | 20.69 | 4,743,773 | +0.00(+0.00%) |
Apr 12, 2018 | 20.71 | 20.79 | 20.59 | 20.69 | 3,281,922 | +0.13(+0.65%) |
Apr 11, 2018 | 20.45 | 20.67 | 20.43 | 20.56 | 2,522,812 | +0.02(+0.12%) |
Apr 10, 2018 | 20.35 | 20.62 | 20.32 | 20.54 | 3,767,606 | +0.47(+2.32%) |
Apr 09, 2018 | 20.19 | 20.31 | 20.06 | 20.07 | 3,973,422 | +0.01(+0.04%) |
Apr 06, 2018 | 20.19 | 20.34 | 19.88 | 20.06 | 4,742,368 | -0.22(-1.07%) |
Apr 05, 2018 | 20.31 | 20.47 | 20.18 | 20.28 | 3,713,742 | +0.17(+0.83%) |
Apr 04, 2018 | 19.72 | 20.17 | 19.72 | 20.11 | 6,401,272 | +0.04(+0.21%) |
Apr 03, 2018 | 20.15 | 20.19 | 19.84 | 20.07 | 5,346,215 | +0.02(+0.12%) |
Apr 02, 2018 | 20.24 | 20.24 | 19.89 | 20.04 | 4,589,865 | -0.22(-1.07%) |
Mar 29, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.23(+1.16%) | |
Mar 28, 2018 | 20.17 | 20.23 | 19.86 | 20.03 | 5,743,109 | -0.17(-0.82%) |
Mar 27, 2018 | 20.51 | 20.66 | 20.07 | 20.19 | 5,117,273 | -0.29(-1.42%) |
Mar 26, 2018 | 20.33 | 20.52 | 20.07 | 20.49 | 4,588,771 | +0.40(+1.99%) |
Mar 23, 2018 | 20.69 | 20.74 | 20.09 | 20.09 | 5,859,313 | -0.56(-2.70%) |
Mar 22, 2018 | 20.84 | 21.14 | 20.64 | 20.64 | 6,150,941 | -0.42(-2.02%) |
Mar 21, 2018 | 20.98 | 21.32 | 20.91 | 21.07 | 5,850,698 | -0.10(-0.47%) |
Mar 20, 2018 | 21.11 | 21.29 | 21.09 | 21.17 | 3,733,648 | +0.13(+0.63%) |
Mar 19, 2018 | 21.27 | 21.58 | 20.88 | 21.04 | 9,864,927 | -0.86(-3.92%) |
Mar 16, 2018 | 21.88 | 22.07 | 21.82 | 21.89 | 11,767,440 | +0.05(+0.23%) |
Mar 15, 2018 | 21.82 | 21.99 | 21.73 | 21.84 | 4,775,025 | +0.02(+0.11%) |
Mar 14, 2018 | 22.16 | 22.16 | 21.71 | 21.82 | 4,234,173 | -0.17(-0.80%) |
Mar 13, 2018 | 22.00 | 22.19 | 21.90 | 21.99 | 3,936,515 | +0.06(+0.27%) |
Mar 12, 2018 | 22.07 | 22.17 | 21.83 | 21.93 | 3,466,434 | -0.07(-0.34%) |
Mar 09, 2018 | 21.78 | 22.02 | 21.68 | 22.01 | 2,508,165 | +0.32(+1.50%) |
Mar 08, 2018 | 21.58 | 21.70 | 21.45 | 21.68 | 4,860,052 | +0.14(+0.66%) |
Mar 07, 2018 | 21.39 | 21.54 | 4,061,701 | -0.06(-0.27%) | ||
Mar 06, 2018 | 21.66 | 21.69 | 21.38 | 21.60 | 3,921,248 | +0.08(+0.39%) |
Mar 05, 2018 | 21.24 | 21.78 | 21.18 | 21.52 | 7,781,792 | +0.20(+0.94%) |
Mar 02, 2018 | 20.92 | 21.34 | 20.85 | 21.32 | 4,290,457 | +0.36(+1.71%) |
Mar 01, 2018 | 21.36 | 21.55 | 20.89 | 20.96 | 5,162,729 | -0.41(-1.91%) |
Feb 28, 2018 | 21.63 | 21.73 | 21.25 | 21.37 | 7,355,114 | -0.22(-1.00%) |
Feb 27, 2018 | 21.66 | 22.08 | 21.52 | 21.58 | 4,390,004 | -0.07(-0.34%) |
Feb 26, 2018 | 21.66 | 21.89 | 21.57 | 21.66 | 4,877,646 | +0.06(+0.27%) |
Feb 23, 2018 | 21.68 | 21.74 | 21.25 | 21.60 | 5,387,811 | +0.07(+0.35%) |
Feb 22, 2018 | 21.53 | 5,423,759 | +0.12(+0.54%) | |||
Feb 21, 2018 | 21.74 | 21.83 | 21.34 | 21.41 | 5,657,186 | -0.28(-1.30%) |
Feb 20, 2018 | 21.55 | 22.07 | 21.54 | 21.69 | 6,451,887 | -0.10(-0.46%) |
Feb 16, 2018 | 21.79 | 21.79 | 21.79 | 0 | -0.46(-2.08%) | |
Feb 15, 2018 | 21.87 | 22.43 | 21.76 | 22.25 | 8,302,793 | +0.61(+2.83%) |
Feb 14, 2018 | 21.48 | 21.80 | 21.47 | 21.64 | 8,437,040 | -0.02(-0.08%) |
Feb 13, 2018 | 21.21 | 21.71 | 21.21 | 21.66 | 4,640,946 | +0.32(+1.51%) |
Feb 12, 2018 | 21.18 | 21.41 | 20.85 | 21.34 | 4,809,862 | +0.30(+1.41%) |
Feb 09, 2018 | 20.61 | 21.23 | 20.31 | 21.04 | 7,758,126 | +0.65(+3.16%) |
Feb 08, 2018 | 21.02 | 21.12 | 20.39 | 20.39 | 5,260,568 | -0.60(-2.88%) |
Feb 07, 2018 | 21.10 | 21.19 | 20.89 | 21.00 | 3,864,634 | -0.12(-0.59%) |
Feb 06, 2018 | 20.68 | 21.20 | 20.34 | 21.12 | 5,799,060 | -0.03(-0.16%) |
Feb 05, 2018 | 21.51 | 21.73 | 20.99 | 21.15 | 3,120,383 | -0.56(-2.59%) |
Feb 02, 2018 | 21.84 | 22.12 | 21.70 | 21.72 | 6,506,202 | -0.24(-1.09%) |
Feb 01, 2018 | 21.47 | 21.98 | 21.34 | 21.96 | 5,984,348 | +0.33(+1.53%) |
Jan 31, 2018 | 21.36 | 21.76 | 20.72 | 21.63 | 19,550,336 | -1.79(-7.66%) |
Jan 30, 2018 | 23.40 | 23.61 | 23.39 | 23.42 | 6,342,079 | -0.13(-0.56%) |
Jan 29, 2018 | 23.20 | 23.71 | 23.20 | 23.55 | 5,386,281 | +0.24(+1.03%) |
Jan 26, 2018 | 23.14 | 23.33 | 22.82 | 23.31 | 3,745,133 | +0.43(+1.88%) |
Jan 25, 2018 | 23.26 | 23.29 | 22.80 | 22.88 | 3,506,433 | -0.25(-1.07%) |
Jan 24, 2018 | 23.40 | 23.53 | 23.11 | 23.13 | 4,550,243 | -0.13(-0.57%) |
Jan 23, 2018 | 23.53 | 23.54 | 23.13 | 23.26 | 4,990,421 | -0.19(-0.81%) |
Jan 22, 2018 | 23.64 | 23.65 | 23.01 | 23.45 | 6,906,799 | +0.42(+1.83%) |
Jan 19, 2018 | 22.93 | 23.19 | 22.91 | 23.03 | 4,779,486 | +0.16(+0.69%) |
Jan 18, 2018 | 23.54 | 23.54 | 22.78 | 22.87 | 6,964,629 | -0.84(-3.52%) |
Jan 17, 2018 | 22.99 | 23.77 | 22.97 | 23.71 | 3,977,944 | +0.05(+0.21%) |
Jan 16, 2018 | 23.97 | 24.15 | 23.58 | 23.66 | 3,448,318 | -0.23(-0.97%) |
Jan 12, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.11(+0.45%) | |
Jan 11, 2018 | 23.47 | 23.79 | 23.42 | 23.78 | 3,183,496 | +0.30(+1.27%) |
Jan 10, 2018 | 23.50 | 23.66 | 23.36 | 23.49 | 3,829,843 | -0.19(-0.80%) |
Jan 09, 2018 | 23.92 | 23.93 | 23.64 | 23.68 | 3,260,527 | -0.12(-0.52%) |
Jan 08, 2018 | 23.57 | 23.85 | 23.20 | 23.80 | 5,704,246 | +0.22(+0.95%) |
Jan 05, 2018 | 23.90 | 23.93 | 23.47 | 23.58 | 5,772,675 | -0.23(-0.97%) |
Jan 04, 2018 | 23.93 | 24.11 | 23.70 | 23.81 | 3,645,719 | -0.02(-0.07%) |
Jan 03, 2018 | 23.81 | 23.90 | 23.68 | 23.83 | 2,620,838 | +0.09(+0.38%) |
Jan 02, 2018 | 23.76 | 23.93 | 23.66 | 23.73 | 2,301,588 | +0.17(+0.70%) |
Dec 29, 2017 | 23.57 | 23.57 | 23.57 | 0 | -0.31(-1.28%) | |
Dec 28, 2017 | 24.05 | 24.21 | 23.76 | 23.88 | 2,026,673 | -0.01(-0.03%) |
Dec 27, 2017 | 23.82 | 23.97 | 23.72 | 23.88 | 1,603,574 | +0.02(+0.07%) |
Dec 26, 2017 | 23.80 | 24.06 | 23.80 | 23.87 | 2,817,029 | +0.00(+0.00%) |
Dec 22, 2017 | 23.73 | 23.91 | 23.68 | 23.87 | 2,302,302 | +0.15(+0.63%) |
Dec 21, 2017 | 23.64 | 23.91 | 23.58 | 23.72 | 2,830,770 | +0.15(+0.63%) |
Dec 20, 2017 | 23.36 | 23.66 | 23.30 | 23.57 | 2,785,999 | +0.05(+0.21%) |
Dec 19, 2017 | 23.56 | 23.76 | 23.35 | 23.52 | 4,984,284 | -0.13(-0.56%) |
Dec 18, 2017 | 23.60 | 24.03 | 23.57 | 23.65 | 5,981,760 | +0.17(+0.70%) |
Dec 15, 2017 | 23.93 | 23.97 | 23.45 | 23.49 | 10,646,798 | -0.33(-1.39%) |
Dec 14, 2017 | 23.97 | 24.07 | 23.81 | 23.82 | 3,848,683 | -0.26(-1.07%) |
Dec 13, 2017 | 23.98 | 24.20 | 23.41 | 24.07 | 4,911,596 | +0.16(+0.66%) |
Dec 12, 2017 | 23.92 | 24.45 | 23.45 | 23.92 | 8,433,873 | +0.44(+1.87%) |
Dec 11, 2017 | 23.54 | 23.61 | 23.40 | 23.48 | 4,090,096 | +0.01(+0.03%) |
Dec 08, 2017 | 23.50 | 23.61 | 23.30 | 23.47 | 3,891,567 | -0.03(-0.14%) |
Dec 07, 2017 | 23.16 | 23.54 | 23.13 | 23.50 | 5,207,806 | +0.38(+1.65%) |
Dec 06, 2017 | 22.89 | 23.26 | 22.86 | 23.12 | 5,218,892 | +0.00(+0.00%) |
Dec 05, 2017 | 23.28 | 23.38 | 22.82 | 8,631,978 | +0.00(+0.00%) | |
Dec 04, 2017 | 23.54 | 23.54 | 23.07 | 23.12 | 9,644,747 | -0.35(-1.48%) |
Dec 01, 2017 | 22.97 | 23.98 | 22.80 | 23.47 | 14,578,016 | +0.51(+2.23%) |
Nov 30, 2017 | 22.37 | 23.76 | 22.37 | 22.96 | 40,460,724 | -1.45(-5.93%) |
Nov 29, 2017 | 23.28 | 24.68 | 23.28 | 24.40 | 33,381,844 | +1.17(+5.04%) |
Nov 28, 2017 | 22.58 | 23.32 | 22.54 | 23.23 | 10,999,729 | +0.67(+2.96%) |
Nov 27, 2017 | 22.63 | 22.77 | 22.34 | 22.57 | 8,354,164 | +0.03(+0.15%) |
Nov 24, 2017 | 22.26 | 22.62 | 22.18 | 22.53 | 3,021,042 | +0.27(+1.22%) |
Nov 22, 2017 | 22.34 | 22.59 | 22.22 | 22.26 | 5,847,456 | +0.02(+0.11%) |
Nov 21, 2017 | 22.42 | 22.48 | 22.08 | 22.24 | 6,311,200 | +0.01(+0.04%) |
Nov 20, 2017 | 21.47 | 22.33 | 21.44 | 22.23 | 8,333,236 | +0.55(+2.55%) |
Nov 17, 2017 | 21.54 | 21.78 | 21.43 | 21.68 | 5,466,609 | +0.09(+0.42%) |
Nov 16, 2017 | 21.54 | 21.81 | 21.47 | 21.59 | 6,584,942 | +0.20(+0.92%) |
Nov 15, 2017 | 21.64 | 22.18 | 21.35 | 21.39 | 10,576,058 | -0.40(-1.82%) |
Nov 14, 2017 | 20.89 | 21.98 | 20.88 | 21.78 | 15,292,015 | +0.88(+4.22%) |
Nov 13, 2017 | 20.51 | 21.02 | 20.50 | 20.90 | 7,470,366 | +0.30(+1.44%) |
Nov 10, 2017 | 20.69 | 20.75 | 20.39 | 20.61 | 8,825,896 | -0.29(-1.38%) |
Nov 09, 2017 | 20.27 | 20.99 | 20.23 | 20.89 | 16,253,676 | +0.46(+2.26%) |
Nov 08, 2017 | 20.18 | 20.49 | 20.05 | 20.43 | 6,621,992 | +0.24(+1.18%) |
Nov 07, 2017 | 20.38 | 20.46 | 20.16 | 20.19 | 6,184,182 | -0.20(-0.97%) |
Nov 06, 2017 | 20.17 | 20.49 | 20.13 | 20.39 | 7,338,626 | +0.16(+0.77%) |
Nov 03, 2017 | 20.19 | 20.34 | 20.07 | 20.23 | 5,535,602 | +0.12(+0.61%) |
Nov 02, 2017 | 20.43 | 20.46 | 20.09 | 20.11 | 6,712,279 | -0.38(-1.85%) |
Nov 01, 2017 | 20.61 | 20.61 | 20.20 | 20.49 | 8,003,930 | +0.02(+0.12%) |
Oct 31, 2017 | 20.54 | 20.75 | 20.44 | 20.47 | 8,125,308 | -0.07(-0.36%) |
Oct 30, 2017 | 20.78 | 20.79 | 20.38 | 20.54 | 8,742,138 | -0.23(-1.11%) |
Oct 27, 2017 | 20.56 | 20.84 | 20.42 | 20.77 | 9,495,594 | +0.28(+1.37%) |
Oct 26, 2017 | 20.24 | 20.55 | 20.19 | 20.49 | 12,000,472 | +0.25(+1.22%) |
Oct 25, 2017 | 19.84 | 20.69 | 19.67 | 20.24 | 17,035,672 | -1.32(-6.12%) |
Oct 24, 2017 | 21.27 | 21.62 | 21.26 | 21.56 | 7,212,172 | +0.33(+1.55%) |
Oct 23, 2017 | 21.53 | 21.56 | 21.22 | 21.23 | 6,011,316 | -0.22(-1.04%) |
Oct 20, 2017 | 21.48 | 21.59 | 21.43 | 21.45 | 4,245,345 | +0.17(+0.81%) |
Oct 19, 2017 | 21.37 | 21.50 | 21.26 | 21.28 | 3,880,565 | -0.21(-1.00%) |
Oct 18, 2017 | 21.53 | 21.63 | 21.46 | 21.50 | 4,344,006 | -0.02(-0.12%) |
Oct 17, 2017 | 21.43 | 21.53 | 21.37 | 21.52 | 4,908,567 | +0.06(+0.27%) |
Oct 16, 2017 | 21.22 | 21.59 | 21.22 | 21.46 | 7,349,765 | +0.18(+0.85%) |
Oct 13, 2017 | 20.96 | 21.36 | 20.76 | 21.28 | 9,692,673 | +0.29(+1.37%) |
Oct 12, 2017 | 21.20 | 22.01 | 20.67 | 20.99 | 24,060,398 | -1.15(-5.17%) |
Oct 11, 2017 | 22.25 | 22.25 | 21.64 | 22.14 | 13,560,226 | -0.37(-1.65%) |
Oct 10, 2017 | 22.58 | 22.76 | 22.45 | 22.51 | 5,877,459 | -0.01(-0.04%) |
Oct 09, 2017 | 23.37 | 23.37 | 22.41 | 22.52 | 10,286,931 | -0.91(-3.90%) |
Oct 06, 2017 | 23.42 | 23.60 | 23.37 | 23.43 | 7,221,630 | -0.02(-0.07%) |
Oct 05, 2017 | 23.65 | 23.75 | 23.38 | 23.45 | 5,392,479 | -0.20(-0.84%) |
Oct 04, 2017 | 23.52 | 23.71 | 23.36 | 23.65 | 6,925,510 | +0.12(+0.53%) |
Oct 03, 2017 | 23.38 | 23.53 | 23.18 | 23.52 | 3,792,339 | +0.13(+0.56%) |
Oct 02, 2017 | 23.03 | 23.40 | 22.89 | 23.39 | 3,574,612 | +0.45(+1.98%) |
Sep 29, 2017 | 22.95 | 22.96 | 22.67 | 22.94 | 2,583,295 | +0.10(+0.43%) |
Sep 28, 2017 | 23.04 | 23.15 | 22.84 | 22.84 | 3,679,498 | -0.33(-1.42%) |
Sep 27, 2017 | 23.04 | 23.27 | 22.97 | 23.17 | 3,207,163 | +0.22(+0.97%) |
Sep 26, 2017 | 23.07 | 23.15 | 22.91 | 22.95 | 2,405,829 | -0.02(-0.07%) |
Sep 25, 2017 | 23.16 | 23.25 | 22.90 | 22.96 | 4,205,223 | -0.11(-0.46%) |
Sep 22, 2017 | 22.86 | 23.15 | 22.83 | 23.07 | 2,798,691 | +0.23(+1.01%) |
Sep 21, 2017 | 22.92 | 22.93 | 22.62 | 22.84 | 4,525,908 | +0.02(+0.07%) |
Sep 20, 2017 | 22.85 | 22.95 | 22.68 | 22.82 | 2,641,423 | +0.06(+0.25%) |
Sep 19, 2017 | 22.92 | 22.92 | 22.63 | 22.76 | 2,693,468 | -0.07(-0.32%) |
Sep 18, 2017 | 22.88 | 22.95 | 22.73 | 22.84 | 3,426,902 | -0.07(-0.32%) |
Sep 15, 2017 | 22.76 | 22.92 | 22.63 | 22.91 | 8,676,953 | +0.20(+0.87%) |
Sep 14, 2017 | 22.61 | 22.72 | 22.49 | 22.72 | 3,498,398 | -0.03(-0.14%) |
Sep 13, 2017 | 22.58 | 22.76 | 22.50 | 22.75 | 3,196,962 | +0.06(+0.25%) |
Sep 12, 2017 | 22.29 | 22.76 | 22.25 | 22.69 | 5,908,757 | +0.45(+2.04%) |
Sep 11, 2017 | 22.12 | 22.39 | 22.07 | 22.24 | 5,243,056 | +0.30(+1.35%) |
Sep 08, 2017 | 22.23 | 22.29 | 21.84 | 21.94 | 5,287,247 | -0.33(-1.48%) |
Sep 07, 2017 | 22.59 | 22.62 | 22.17 | 22.27 | 4,214,857 | -0.40(-1.75%) |
Sep 06, 2017 | 22.47 | 22.72 | 22.29 | 22.67 | 4,015,298 | +0.27(+1.21%) |
Sep 05, 2017 | 22.69 | 22.76 | 22.27 | 22.39 | 4,389,466 | -0.42(-1.84%) |
Sep 01, 2017 | 22.95 | 22.97 | 22.78 | 22.81 | 1,817,338 | -0.04(-0.18%) |
Aug 31, 2017 | 22.76 | 22.90 | 22.67 | 22.86 | 3,628,328 | +0.07(+0.33%) |
Aug 30, 2017 | 22.60 | 22.79 | 22.47 | 22.78 | 3,043,974 | +0.26(+1.13%) |
Aug 29, 2017 | 22.43 | 22.54 | 22.36 | 22.53 | 1,779,937 | -0.08(-0.36%) |
Aug 28, 2017 | 22.67 | 22.74 | 22.52 | 22.61 | 1,318,127 | -0.01(-0.04%) |
Aug 25, 2017 | 22.67 | 22.82 | 22.61 | 22.62 | 1,604,059 | +0.08(+0.36%) |
Aug 24, 2017 | 22.53 | 22.58 | 22.45 | 22.53 | 2,353,053 | +0.09(+0.40%) |
Aug 23, 2017 | 22.52 | 22.58 | 22.40 | 22.44 | 1,840,077 | -0.20(-0.87%) |
Aug 22, 2017 | 22.42 | 22.67 | 22.39 | 22.64 | 2,536,054 | +0.35(+1.58%) |
Aug 21, 2017 | 22.28 | 22.36 | 22.10 | 22.29 | 2,996,013 | -0.02(-0.07%) |
Aug 18, 2017 | 22.26 | 22.48 | 22.24 | 22.30 | 3,507,583 | +0.00(+0.00%) |
Aug 17, 2017 | 22.66 | 22.76 | 22.28 | 22.30 | 3,700,747 | -0.48(-2.13%) |
Aug 16, 2017 | 22.67 | 22.81 | 22.63 | 22.79 | 2,967,770 | +0.18(+0.80%) |
Aug 15, 2017 | 23.01 | 23.04 | 22.53 | 22.61 | 6,848,482 | -0.32(-1.40%) |
Aug 14, 2017 | 22.76 | 22.96 | 22.76 | 22.93 | 3,443,027 | +0.42(+1.86%) |
Aug 11, 2017 | 22.53 | 22.77 | 22.48 | 22.51 | 6,717,075 | -0.02(-0.11%) |
Aug 10, 2017 | 23.13 | 23.26 | 22.50 | 22.53 | 9,915,818 | -0.73(-3.14%) |
Aug 09, 2017 | 23.06 | 23.36 | 23.02 | 23.26 | 5,853,482 | +0.07(+0.28%) |
Aug 08, 2017 | 23.21 | 23.38 | 23.18 | 23.20 | 3,899,648 | -0.03(-0.14%) |
Aug 07, 2017 | 23.14 | 23.28 | 23.06 | 23.23 | 4,597,593 | +0.12(+0.53%) |
Aug 04, 2017 | 23.36 | 23.37 | 23.01 | 23.11 | 5,356,364 | -0.16(-0.71%) |
Aug 03, 2017 | 23.21 | 23.37 | 23.13 | 23.27 | 4,945,714 | +0.10(+0.43%) |
Aug 02, 2017 | 23.23 | 23.33 | 22.96 | 23.17 | 5,737,798 | -0.04(-0.18%) |