Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.02(+0.08%) | |
Aug 30, 2018 | 24.24 | 24.27 | 23.97 | 24.06 | 2,656,284 | -0.25(-1.03%) |
Aug 29, 2018 | 24.26 | 24.40 | 23.95 | 24.31 | 2,325,846 | +0.01(+0.04%) |
Aug 28, 2018 | 24.48 | 24.74 | 24.21 | 24.30 | 1,966,222 | -0.13(-0.53%) |
Aug 27, 2018 | 24.80 | 24.82 | 24.34 | 24.43 | 3,072,157 | -0.21(-0.86%) |
Aug 24, 2018 | 24.60 | 24.74 | 24.47 | 24.64 | 1,330,830 | +0.18(+0.76%) |
Aug 23, 2018 | 24.24 | 24.58 | 24.20 | 24.46 | 2,182,343 | +0.26(+1.07%) |
Aug 22, 2018 | 23.91 | 24.35 | 23.66 | 24.20 | 2,205,624 | +0.30(+1.24%) |
Aug 21, 2018 | 23.65 | 24.06 | 23.61 | 23.91 | 2,154,978 | +0.31(+1.33%) |
Aug 20, 2018 | 23.36 | 23.85 | 23.33 | 23.59 | 3,797,581 | +0.14(+0.59%) |
Aug 17, 2018 | 23.38 | 23.55 | 23.29 | 23.45 | 1,800,107 | +0.03(+0.12%) |
Aug 16, 2018 | 23.41 | 23.52 | 23.36 | 23.43 | 1,599,388 | +0.25(+1.08%) |
Aug 15, 2018 | 23.29 | 23.50 | 23.13 | 23.18 | 2,424,490 | -0.31(-1.34%) |
Aug 14, 2018 | 23.31 | 23.61 | 23.26 | 23.49 | 4,468,219 | +0.22(+0.95%) |
Aug 13, 2018 | 23.76 | 23.82 | 23.20 | 23.27 | 3,648,400 | -0.49(-2.06%) |
Aug 10, 2018 | 23.99 | 23.99 | 23.61 | 23.76 | 3,610,071 | -0.47(-1.94%) |
Aug 09, 2018 | 24.05 | 24.41 | 24.00 | 24.23 | 2,310,774 | +0.09(+0.38%) |
Aug 08, 2018 | 24.38 | 24.52 | 24.12 | 24.14 | 2,558,390 | -0.22(-0.91%) |
Aug 07, 2018 | 24.61 | 24.71 | 24.35 | 24.36 | 2,916,278 | -0.24(-0.98%) |
Aug 06, 2018 | 24.87 | 24.91 | 24.48 | 24.60 | 3,256,785 | -0.29(-1.15%) |
Aug 03, 2018 | 24.96 | 25.02 | 24.61 | 24.88 | 3,172,309 | -0.01(-0.04%) |
Aug 02, 2018 | 24.94 | 25.10 | 24.89 | 24.89 | 2,643,345 | -0.24(-0.95%) |
Aug 01, 2018 | 25.13 | 25.20 | 25.04 | 25.13 | 5,202,563 | +0.01(+0.04%) |
Jul 31, 2018 | 25.18 | 25.29 | 25.11 | 25.12 | 3,883,656 | +0.06(+0.26%) |
Jul 30, 2018 | 25.10 | 25.43 | 24.92 | 25.06 | 5,870,833 | -0.32(-1.27%) |
Jul 27, 2018 | 25.59 | 25.65 | 25.34 | 25.38 | 6,320,869 | +2.58(+11.31%) |
Jun 29, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.37(+1.64%) | |
Jun 28, 2018 | 22.78 | 22.86 | 22.21 | 22.43 | 5,969,870 | -0.36(-1.57%) |
Jun 27, 2018 | 23.01 | 23.03 | 22.76 | 22.79 | 10,095,728 | -0.15(-0.64%) |
Jun 26, 2018 | 22.45 | 22.98 | 22.32 | 22.94 | 8,578,116 | +0.42(+1.87%) |
Jun 25, 2018 | 22.76 | 22.79 | 22.35 | 22.52 | 4,326,961 | -0.28(-1.25%) |
Jun 22, 2018 | 22.62 | 22.94 | 22.57 | 22.80 | 6,246,899 | +0.26(+1.14%) |
Jun 21, 2018 | 22.32 | 22.56 | 22.00 | 22.54 | 3,922,059 | +0.27(+1.19%) |
Jun 20, 2018 | 22.24 | 22.48 | 22.20 | 22.28 | 3,315,075 | +0.09(+0.41%) |
Jun 19, 2018 | 21.82 | 22.25 | 21.71 | 22.19 | 3,413,669 | +0.20(+0.92%) |
Jun 18, 2018 | 21.84 | 22.10 | 21.73 | 21.98 | 2,771,508 | +0.05(+0.21%) |
Jun 15, 2018 | 22.17 | 21.80 | 21.94 | 4,031,493 | +0.14(+0.63%) | |
Jun 14, 2018 | 21.72 | 21.89 | 21.51 | 21.80 | 2,159,956 | +0.12(+0.55%) |
Jun 13, 2018 | 21.39 | 21.96 | 21.39 | 21.68 | 3,600,686 | +0.36(+1.68%) |
Jun 12, 2018 | 21.46 | 21.46 | 21.11 | 21.32 | 1,716,142 | -0.02(-0.09%) |
Jun 11, 2018 | 20.98 | 21.48 | 20.97 | 21.34 | 2,891,696 | +0.26(+1.22%) |
Jun 08, 2018 | 20.60 | 21.10 | 20.55 | 21.09 | 2,437,513 | +0.46(+2.22%) |
Jun 07, 2018 | 20.86 | 20.87 | 20.56 | 20.63 | 1,167,710 | -0.17(-0.79%) |
Jun 06, 2018 | 20.86 | 20.58 | 20.79 | 1,485,575 | +0.19(+0.93%) | |
Jun 05, 2018 | 20.60 | 20.67 | 20.43 | 20.60 | 1,450,476 | -0.06(-0.31%) |
Jun 04, 2018 | 20.74 | 20.81 | 20.56 | 20.66 | 1,236,487 | +0.05(+0.22%) |
Jun 01, 2018 | 20.51 | 20.81 | 20.51 | 20.62 | 1,576,439 | +0.22(+1.08%) |
May 31, 2018 | 20.23 | 20.46 | 20.20 | 20.40 | 1,232,352 | +0.07(+0.36%) |
May 30, 2018 | 20.19 | 20.48 | 20.13 | 20.32 | 1,877,249 | +0.22(+1.10%) |
May 29, 2018 | 20.39 | 20.49 | 19.86 | 20.10 | 3,081,332 | -0.50(-2.45%) |
May 25, 2018 | 20.61 | 20.61 | 20.61 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 20.36 | 20.71 | 20.23 | 20.64 | 2,875,411 | +0.19(+0.94%) |
May 23, 2018 | 20.64 | 20.71 | 20.28 | 20.45 | 3,406,090 | -0.26(-1.24%) |
May 22, 2018 | 20.82 | 20.97 | 20.53 | 20.71 | 6,417,379 | -0.07(-0.35%) |
May 21, 2018 | 20.64 | 21.01 | 20.58 | 20.78 | 2,150,872 | +0.23(+1.12%) |
May 18, 2018 | 20.86 | 20.86 | 20.47 | 20.55 | 1,947,856 | -0.28(-1.36%) |
May 17, 2018 | 20.47 | 20.92 | 20.42 | 20.84 | 3,386,054 | +0.36(+1.75%) |
May 16, 2018 | 20.00 | 20.81 | 20.00 | 20.48 | 3,957,974 | +0.66(+3.33%) |
May 15, 2018 | 19.94 | 20.14 | 19.76 | 19.82 | 2,655,654 | -0.14(-0.69%) |
May 14, 2018 | 20.23 | 20.34 | 19.70 | 19.96 | 2,804,563 | -0.26(-1.27%) |
May 11, 2018 | 20.50 | 20.75 | 20.00 | 20.21 | 3,542,389 | -0.44(-2.13%) |
May 10, 2018 | 20.43 | 20.94 | 20.22 | 20.65 | 6,218,496 | -0.34(-1.62%) |
May 09, 2018 | 20.86 | 21.08 | 20.79 | 20.99 | 7,278,137 | +0.19(+0.93%) |
May 08, 2018 | 20.92 | 20.93 | 20.56 | 20.80 | 7,662,859 | +0.07(+0.35%) |
May 07, 2018 | 21.10 | 21.10 | 20.50 | 20.73 | 12,336,331 | -0.38(-1.78%) |
May 04, 2018 | 20.42 | 21.10 | 20.29 | 21.10 | 18,073,506 | +0.79(+3.88%) |
May 03, 2018 | 21.32 | 21.37 | 20.21 | 20.31 | 12,889,538 | +0.59(+2.98%) |
May 02, 2018 | 19.63 | 19.92 | 19.49 | 19.73 | 5,219,805 | +0.09(+0.47%) |
May 01, 2018 | 19.16 | 19.79 | 19.09 | 19.64 | 4,185,960 | +0.42(+2.20%) |
Apr 30, 2018 | 19.18 | 19.88 | 18.96 | 19.21 | 4,223,258 | +0.07(+0.38%) |
Apr 27, 2018 | 19.13 | 19.18 | 18.95 | 19.14 | 820,454 | -0.03(-0.14%) |
Apr 26, 2018 | 19.04 | 19.25 | 18.91 | 19.17 | 962,222 | +0.13(+0.67%) |
Apr 25, 2018 | 19.31 | 19.41 | 19.02 | 19.04 | 2,149,416 | -0.37(-1.89%) |
Apr 24, 2018 | 19.68 | 19.79 | 19.25 | 19.41 | 1,678,109 | -0.15(-0.75%) |
Apr 23, 2018 | 19.72 | 19.82 | 19.48 | 19.55 | 2,492,974 | -0.10(-0.51%) |
Apr 20, 2018 | 19.45 | 19.72 | 19.40 | 19.65 | 1,983,899 | +0.25(+1.28%) |
Apr 19, 2018 | 19.23 | 19.47 | 19.11 | 19.41 | 2,049,845 | +0.17(+0.86%) |
Apr 18, 2018 | 19.27 | 19.46 | 19.20 | 19.24 | 1,385,370 | -0.01(-0.05%) |
Apr 17, 2018 | 19.12 | 19.33 | 19.08 | 19.25 | 1,674,353 | +0.24(+1.26%) |
Apr 16, 2018 | 18.71 | 19.05 | 18.62 | 19.01 | 1,514,165 | +0.36(+1.92%) |
Apr 13, 2018 | 18.97 | 19.06 | 18.60 | 18.65 | 1,848,556 | -0.23(-1.21%) |
Apr 12, 2018 | 18.66 | 18.98 | 18.62 | 18.88 | 1,651,855 | +0.32(+1.73%) |
Apr 11, 2018 | 18.57 | 18.87 | 18.53 | 18.56 | 2,968,428 | -0.17(-0.88%) |
Apr 10, 2018 | 18.53 | 18.79 | 18.47 | 18.73 | 1,086,511 | +0.37(+2.00%) |
Apr 09, 2018 | 18.50 | 18.69 | 18.34 | 18.36 | 2,255,116 | +0.00(+0.00%) |
Apr 06, 2018 | 18.38 | 18.59 | 18.22 | 18.36 | 2,345,766 | -0.29(-1.57%) |
Apr 05, 2018 | 18.63 | 18.82 | 18.47 | 18.65 | 1,981,077 | +0.21(+1.14%) |
Apr 04, 2018 | 17.84 | 18.51 | 17.77 | 18.44 | 2,826,626 | +0.36(+1.98%) |
Apr 03, 2018 | 18.38 | 18.54 | 18.03 | 18.08 | 2,458,712 | -0.17(-0.90%) |
Apr 02, 2018 | 18.53 | 18.60 | 18.10 | 18.25 | 14,100,793 | -0.38(-2.02%) |
Mar 29, 2018 | 18.63 | 18.63 | 18.63 | 0 | +0.09(+0.49%) | |
Mar 28, 2018 | 18.69 | 18.91 | 18.48 | 18.53 | 2,670,567 | -0.16(-0.83%) |
Mar 27, 2018 | 18.97 | 19.10 | 18.50 | 18.69 | 1,964,210 | -0.30(-1.59%) |
Mar 26, 2018 | 19.22 | 19.31 | 18.74 | 18.99 | 2,862,978 | +0.08(+0.44%) |
Mar 23, 2018 | 19.34 | 19.42 | 18.90 | 18.91 | 5,301,882 | -0.42(-2.18%) |
Mar 22, 2018 | 19.77 | 19.84 | 19.33 | 19.33 | 7,986,771 | -0.68(-3.39%) |
Mar 21, 2018 | 19.94 | 20.15 | 19.91 | 20.01 | 959,668 | +0.05(+0.28%) |
Mar 20, 2018 | 19.95 | 20.01 | 19.77 | 19.96 | 966,552 | +0.10(+0.51%) |
Mar 19, 2018 | 20.04 | 20.06 | 19.72 | 19.86 | 1,983,012 | -0.30(-1.50%) |
Mar 16, 2018 | 20.01 | 20.27 | 20.00 | 20.16 | 1,177,241 | +0.19(+0.97%) |
Mar 15, 2018 | 20.34 | 20.36 | 19.92 | 19.97 | 2,418,136 | -0.33(-1.63%) |
Mar 14, 2018 | 20.59 | 20.69 | 20.21 | 20.30 | 11,134,487 | -0.28(-1.34%) |
Mar 13, 2018 | 20.87 | 20.96 | 20.52 | 20.57 | 1,143,929 | -0.25(-1.19%) |
Mar 12, 2018 | 20.90 | 21.00 | 20.72 | 20.82 | 1,781,981 | -0.02(-0.09%) |
Mar 09, 2018 | 20.46 | 20.87 | 20.44 | 20.84 | 1,777,026 | +0.54(+2.67%) |
Mar 08, 2018 | 20.42 | 20.51 | 20.01 | 20.30 | 1,389,479 | -0.06(-0.32%) |
Mar 07, 2018 | 20.36 | 1,128,740 | -0.08(-0.40%) | |||
Mar 06, 2018 | 20.25 | 20.45 | 19.98 | 20.44 | 1,948,566 | +0.28(+1.37%) |
Mar 05, 2018 | 19.58 | 20.20 | 19.55 | 20.17 | 1,996,664 | +0.39(+1.95%) |
Mar 02, 2018 | 19.56 | 19.93 | 19.33 | 19.78 | 1,775,742 | +0.12(+0.61%) |
Mar 01, 2018 | 19.69 | 20.08 | 19.57 | 19.66 | 3,279,988 | -0.03(-0.14%) |
Feb 28, 2018 | 19.83 | 20.01 | 19.65 | 19.69 | 2,781,153 | -0.07(-0.37%) |
Feb 27, 2018 | 20.20 | 20.27 | 19.75 | 19.76 | 3,659,914 | -0.48(-2.36%) |
Feb 26, 2018 | 20.24 | 20.42 | 20.14 | 20.24 | 4,079,478 | +0.09(+0.46%) |
Feb 23, 2018 | 20.09 | 20.20 | 19.98 | 20.15 | 2,641,986 | +0.17(+0.83%) |
Feb 22, 2018 | 19.98 | 2,366,974 | -0.10(-0.50%) | |||
Feb 21, 2018 | 20.15 | 20.59 | 20.01 | 20.09 | 1,829,738 | +0.02(+0.09%) |
Feb 20, 2018 | 20.21 | 20.52 | 19.96 | 20.07 | 4,670,277 | -0.33(-1.62%) |
Feb 16, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.23(-1.11%) | |
Feb 15, 2018 | 20.86 | 20.05 | 20.63 | 8,493,745 | +0.82(+4.12%) | |
Feb 14, 2018 | 19.50 | 19.82 | 19.42 | 19.81 | 5,278,402 | +0.31(+1.60%) |
Feb 13, 2018 | 19.56 | 19.65 | 19.41 | 19.50 | 3,842,249 | -0.26(-1.30%) |
Feb 12, 2018 | 19.49 | 19.82 | 19.21 | 19.75 | 3,757,645 | +0.31(+1.60%) |
Feb 09, 2018 | 19.30 | 19.84 | 18.89 | 19.44 | 5,078,851 | +0.10(+0.52%) |
Feb 08, 2018 | 20.36 | 20.57 | 19.34 | 19.34 | 4,819,135 | -1.02(-5.00%) |
Feb 07, 2018 | 20.16 | 20.24 | 20.12 | 20.36 | 3,776,571 | +0.11(+0.54%) |
Feb 06, 2018 | 19.58 | 20.35 | 19.32 | 20.25 | 5,563,677 | +0.01(+0.05%) |
Feb 05, 2018 | 21.20 | 21.20 | 19.86 | 20.24 | 8,086,321 | -1.30(-6.05%) |
Feb 02, 2018 | 22.14 | 22.17 | 21.44 | 21.54 | 4,061,226 | -0.76(-3.41%) |
Feb 01, 2018 | 22.00 | 22.40 | 22.00 | 22.31 | 5,572,933 | +0.21(+0.95%) |
Jan 31, 2018 | 22.03 | 22.12 | 21.77 | 22.09 | 3,653,208 | +0.11(+0.50%) |
Jan 30, 2018 | 21.99 | 22.07 | 21.88 | 21.98 | 4,235,142 | -0.27(-1.20%) |
Jan 29, 2018 | 22.25 | 22.32 | 21.94 | 22.25 | 4,964,730 | -0.14(-0.62%) |
Jan 26, 2018 | 22.45 | 22.48 | 22.20 | 22.39 | 4,083,718 | -0.01(-0.04%) |
Jan 25, 2018 | 22.05 | 22.43 | 21.85 | 22.40 | 5,259,991 | +0.39(+1.75%) |
Jan 24, 2018 | 21.84 | 22.04 | 21.61 | 22.01 | 4,695,623 | +0.21(+0.97%) |
Jan 23, 2018 | 21.11 | 21.80 | 21.08 | 21.80 | 3,613,167 | +0.68(+3.21%) |
Jan 22, 2018 | 20.90 | 21.12 | 20.82 | 21.12 | 1,681,291 | +0.23(+1.10%) |
Jan 19, 2018 | 20.55 | 20.90 | 20.44 | 20.89 | 2,221,599 | +0.20(+0.98%) |
Jan 18, 2018 | 20.89 | 20.94 | 20.53 | 20.69 | 2,128,905 | -0.28(-1.31%) |
Jan 17, 2018 | 20.99 | 21.14 | 20.81 | 20.97 | 1,444,125 | +0.06(+0.26%) |
Jan 16, 2018 | 21.29 | 21.43 | 20.67 | 20.91 | 2,343,572 | -0.27(-1.26%) |
Jan 12, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.05(+0.22%) | |
Jan 11, 2018 | 21.09 | 21.33 | 20.97 | 21.13 | 1,816,448 | +0.17(+0.79%) |
Jan 10, 2018 | 21.39 | 20.97 | 3,071,118 | +0.17(+0.79%) | ||
Jan 09, 2018 | 20.62 | 21.16 | 20.48 | 20.80 | 7,559,956 | +0.59(+2.90%) |
Jan 08, 2018 | 20.09 | 20.26 | 19.79 | 20.21 | 2,146,331 | +0.10(+0.50%) |
Jan 05, 2018 | 20.16 | 20.17 | 19.92 | 20.11 | 2,231,157 | -0.06(-0.32%) |
Jan 04, 2018 | 20.19 | 20.31 | 19.95 | 20.18 | 1,828,383 | +0.02(+0.09%) |
Jan 03, 2018 | 19.81 | 20.19 | 19.79 | 20.16 | 3,356,193 | +0.42(+2.14%) |
Jan 02, 2018 | 19.32 | 19.86 | 19.26 | 19.74 | 3,796,234 | +0.41(+2.14%) |
Dec 29, 2017 | 19.32 | 19.32 | 19.32 | 0 | -0.06(-0.33%) | |
Dec 28, 2017 | 19.36 | 19.41 | 19.14 | 19.39 | 2,151,651 | +0.06(+0.29%) |
Dec 27, 2017 | 19.41 | 19.45 | 19.15 | 19.33 | 1,943,924 | +0.07(+0.38%) |
Dec 26, 2017 | 19.46 | 19.49 | 19.21 | 19.26 | 1,885,428 | -0.17(-0.90%) |
Dec 22, 2017 | 19.42 | 19.64 | 19.36 | 19.43 | 2,108,767 | +0.03(+0.14%) |
Dec 21, 2017 | 19.27 | 19.54 | 19.23 | 19.41 | 2,763,612 | +0.22(+1.15%) |
Dec 20, 2017 | 19.12 | 19.63 | 19.11 | 19.19 | 3,562,618 | +0.13(+0.67%) |
Dec 19, 2017 | 18.97 | 19.24 | 18.88 | 19.06 | 4,648,180 | +0.13(+0.68%) |
Dec 18, 2017 | 18.51 | 18.93 | 18.49 | 18.93 | 6,110,988 | +0.49(+2.64%) |
Dec 15, 2017 | 18.27 | 18.47 | 18.18 | 18.44 | 3,185,359 | +0.16(+0.85%) |
Dec 14, 2017 | 18.30 | 18.35 | 18.24 | 18.29 | 1,651,680 | -0.01(-0.05%) |
Dec 13, 2017 | 18.42 | 18.47 | 18.20 | 18.30 | 1,978,059 | -0.16(-0.85%) |
Dec 12, 2017 | 18.43 | 18.62 | 18.43 | 18.45 | 2,709,268 | -0.06(-0.35%) |
Dec 11, 2017 | 18.35 | 18.53 | 18.33 | 18.52 | 1,707,334 | +0.17(+0.95%) |
Dec 08, 2017 | 18.11 | 18.36 | 18.08 | 18.34 | 2,954,165 | +0.30(+1.68%) |
Dec 07, 2017 | 17.56 | 18.12 | 17.54 | 18.04 | 3,669,228 | +0.43(+2.45%) |
Dec 06, 2017 | 17.83 | 17.86 | 17.61 | 17.61 | 1,384,216 | -0.36(-1.99%) |
Dec 05, 2017 | 18.30 | 18.35 | 17.89 | 17.97 | 1,829,525 | -0.34(-1.85%) |
Dec 04, 2017 | 18.31 | 18.41 | 18.24 | 18.31 | 2,420,189 | +0.06(+0.35%) |
Dec 01, 2017 | 18.26 | 18.32 | 18.03 | 18.24 | 2,065,305 | -0.04(-0.20%) |
Nov 30, 2017 | 18.18 | 18.34 | 18.12 | 18.28 | 2,382,180 | +0.13(+0.71%) |
Nov 29, 2017 | 17.99 | 18.22 | 17.95 | 18.15 | 2,549,031 | +0.14(+0.76%) |
Nov 28, 2017 | 17.88 | 18.03 | 17.71 | 18.01 | 2,918,377 | +0.13(+0.72%) |
Nov 27, 2017 | 17.87 | 17.93 | 17.77 | 17.88 | 2,974,501 | -0.02(-0.10%) |
Nov 24, 2017 | 17.88 | 17.94 | 17.85 | 17.90 | 803,688 | -0.01(-0.05%) |
Nov 22, 2017 | 17.89 | 17.94 | 17.80 | 17.91 | 2,207,875 | +0.02(+0.10%) |
Nov 21, 2017 | 17.98 | 18.06 | 17.86 | 17.89 | 2,152,452 | +0.00(+0.00%) |
Nov 20, 2017 | 17.94 | 17.97 | 17.79 | 17.89 | 2,178,461 | -0.05(-0.31%) |
Nov 17, 2017 | 17.89 | 18.02 | 17.87 | 17.95 | 1,371,346 | +0.01(+0.05%) |
Nov 16, 2017 | 17.70 | 17.94 | 17.70 | 17.94 | 2,942,749 | +0.30(+1.72%) |
Nov 15, 2017 | 17.43 | 17.68 | 17.19 | 17.64 | 2,398,598 | +0.02(+0.10%) |
Nov 14, 2017 | 17.59 | 17.66 | 17.48 | 17.62 | 2,789,663 | -0.03(-0.16%) |
Nov 13, 2017 | 17.57 | 17.69 | 17.51 | 17.64 | 2,438,485 | -0.03(-0.16%) |
Nov 10, 2017 | 17.82 | 17.83 | 17.58 | 17.67 | 2,130,418 | -0.22(-1.23%) |
Nov 09, 2017 | 17.86 | 18.04 | 17.80 | 17.89 | 2,232,168 | -0.24(-1.32%) |
Nov 08, 2017 | 18.16 | 18.26 | 18.01 | 18.13 | 1,925,446 | -0.21(-1.15%) |
Nov 07, 2017 | 18.35 | 18.46 | 18.27 | 18.34 | 3,264,658 | -0.07(-0.40%) |
Nov 06, 2017 | 18.31 | 18.43 | 18.24 | 18.42 | 1,998,709 | +0.05(+0.25%) |
Nov 03, 2017 | 18.00 | 18.42 | 18.00 | 18.37 | 3,433,007 | +0.11(+0.60%) |
Nov 02, 2017 | 18.27 | 18.49 | 17.59 | 18.26 | 5,717,929 | -0.01(-0.05%) |
Nov 01, 2017 | 18.53 | 18.54 | 18.16 | 18.27 | 2,914,582 | -0.13(-0.70%) |
Oct 31, 2017 | 18.30 | 18.42 | 18.28 | 18.40 | 1,644,569 | +0.00(+0.00%) |
Oct 30, 2017 | 18.55 | 18.67 | 18.25 | 18.40 | 3,160,238 | -0.28(-1.47%) |
Oct 27, 2017 | 18.60 | 18.71 | 18.35 | 18.67 | 2,004,731 | +0.05(+0.25%) |
Oct 26, 2017 | 18.23 | 18.80 | 17.94 | 18.63 | 2,709,549 | -0.20(-1.07%) |
Oct 25, 2017 | 19.04 | 19.05 | 18.46 | 18.83 | 3,541,226 | -0.21(-1.11%) |
Oct 24, 2017 | 18.79 | 19.05 | 18.73 | 19.04 | 3,484,315 | +0.35(+1.87%) |
Oct 23, 2017 | 18.72 | 18.84 | 18.62 | 18.69 | 3,408,406 | -0.01(-0.05%) |
Oct 20, 2017 | 18.76 | 18.86 | 18.70 | 18.70 | 1,485,667 | +0.02(+0.10%) |
Oct 19, 2017 | 18.47 | 18.86 | 18.44 | 18.68 | 2,718,598 | +0.13(+0.69%) |
Oct 18, 2017 | 18.58 | 18.80 | 18.53 | 18.55 | 1,747,225 | +0.04(+0.20%) |
Oct 17, 2017 | 18.57 | 18.57 | 18.40 | 18.52 | 844,046 | -0.02(-0.10%) |
Oct 16, 2017 | 18.63 | 18.79 | 18.52 | 18.53 | 2,377,650 | +0.27(+1.46%) |
Oct 13, 2017 | 18.40 | 18.41 | 18.21 | 18.27 | 1,994,152 | -0.11(-0.60%) |
Oct 12, 2017 | 18.60 | 18.60 | 18.35 | 18.38 | 1,412,471 | -0.19(-1.04%) |
Oct 11, 2017 | 18.49 | 18.58 | 18.39 | 18.57 | 1,570,761 | -0.01(-0.05%) |
Oct 10, 2017 | 18.59 | 18.64 | 18.46 | 18.58 | 1,910,449 | +0.05(+0.25%) |
Oct 09, 2017 | 18.64 | 18.72 | 18.40 | 18.53 | 2,080,206 | -0.09(-0.49%) |
Oct 06, 2017 | 18.76 | 18.87 | 18.56 | 18.63 | 2,091,667 | -0.18(-0.98%) |
Oct 05, 2017 | 18.70 | 18.94 | 18.70 | 18.81 | 2,812,701 | +0.13(+0.69%) |
Oct 04, 2017 | 18.59 | 18.76 | 18.53 | 18.68 | 2,116,095 | +0.07(+0.39%) |
Oct 03, 2017 | 18.56 | 18.70 | 18.44 | 18.61 | 1,443,265 | +0.05(+0.25%) |
Oct 02, 2017 | 18.65 | 18.73 | 18.34 | 18.56 | 9,057,133 | -0.09(-0.49%) |
Sep 29, 2017 | 18.40 | 18.75 | 18.37 | 18.65 | 5,176,269 | +0.31(+1.70%) |
Sep 28, 2017 | 18.27 | 18.40 | 18.20 | 18.34 | 1,617,729 | +0.07(+0.40%) |
Sep 27, 2017 | 18.33 | 18.40 | 18.11 | 18.27 | 2,565,925 | +0.10(+0.56%) |
Sep 26, 2017 | 18.11 | 18.28 | 18.08 | 18.17 | 4,670,560 | +0.08(+0.46%) |
Sep 25, 2017 | 18.09 | 18.36 | 18.00 | 18.08 | 5,013,445 | -0.02(-0.10%) |
Sep 22, 2017 | 17.60 | 18.14 | 17.58 | 18.10 | 4,905,914 | +0.39(+2.18%) |
Sep 21, 2017 | 17.68 | 17.80 | 17.58 | 17.72 | 4,443,741 | +0.05(+0.31%) |
Sep 20, 2017 | 17.49 | 17.74 | 17.45 | 17.66 | 3,718,971 | +0.15(+0.84%) |
Sep 19, 2017 | 17.43 | 17.53 | 17.33 | 17.52 | 3,649,565 | +0.14(+0.79%) |
Sep 18, 2017 | 17.48 | 17.66 | 17.31 | 17.38 | 3,772,060 | +0.01(+0.05%) |
Sep 15, 2017 | 17.10 | 17.39 | 17.10 | 17.37 | 3,725,214 | +0.21(+1.23%) |
Sep 14, 2017 | 17.01 | 17.29 | 16.98 | 17.16 | 3,150,462 | +0.11(+0.65%) |
Sep 13, 2017 | 17.14 | 17.30 | 16.76 | 17.05 | 3,882,753 | -0.17(-0.96%) |
Sep 12, 2017 | 17.19 | 17.41 | 17.13 | 17.21 | 3,374,069 | +0.09(+0.54%) |
Sep 11, 2017 | 16.86 | 17.23 | 16.84 | 17.12 | 3,777,198 | +0.46(+2.75%) |
Sep 08, 2017 | 16.74 | 16.84 | 16.59 | 16.66 | 3,049,072 | -0.09(-0.55%) |
Sep 07, 2017 | 16.84 | 16.89 | 16.63 | 16.75 | 3,778,631 | -0.06(-0.33%) |
Sep 06, 2017 | 16.97 | 17.00 | 16.65 | 16.81 | 3,785,239 | -0.04(-0.22%) |
Sep 05, 2017 | 17.35 | 17.42 | 16.64 | 16.85 | 4,953,500 | -0.57(-3.27%) |