Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.06(-0.25%) | |
Aug 30, 2018 | 24.25 | 24.27 | 24.05 | 24.05 | 4,018,975 | -0.13(-0.55%) |
Aug 29, 2018 | 24.28 | 24.31 | 24.17 | 24.19 | 2,854,251 | -0.08(-0.31%) |
Aug 28, 2018 | 24.07 | 24.33 | 23.95 | 24.26 | 5,409,822 | +0.32(+1.33%) |
Aug 27, 2018 | 24.04 | 24.14 | 23.94 | 23.95 | 2,556,755 | -0.03(-0.11%) |
Aug 24, 2018 | 23.89 | 24.10 | 23.82 | 23.97 | 3,845,320 | +0.20(+0.85%) |
Aug 23, 2018 | 23.73 | 23.84 | 23.69 | 23.77 | 2,302,102 | +0.07(+0.28%) |
Aug 22, 2018 | 23.68 | 23.74 | 23.56 | 23.70 | 3,020,169 | -0.04(-0.18%) |
Aug 21, 2018 | 23.58 | 23.76 | 23.33 | 23.74 | 3,970,063 | +0.11(+0.46%) |
Aug 20, 2018 | 23.31 | 23.63 | 23.31 | 23.63 | 5,885,403 | +0.37(+1.59%) |
Aug 17, 2018 | 22.85 | 23.30 | 22.70 | 23.27 | 3,567,750 | +0.37(+1.61%) |
Aug 16, 2018 | 22.65 | 22.94 | 22.56 | 22.90 | 4,074,320 | +0.39(+1.71%) |
Aug 15, 2018 | 22.49 | 22.53 | 22.30 | 22.51 | 3,381,653 | -0.05(-0.22%) |
Aug 14, 2018 | 22.60 | 22.76 | 22.54 | 22.56 | 3,356,403 | -0.03(-0.15%) |
Aug 13, 2018 | 22.59 | 22.79 | 22.52 | 22.59 | 6,964,233 | +0.04(+0.19%) |
Aug 10, 2018 | 22.51 | 22.72 | 22.46 | 22.55 | 3,028,110 | -0.04(-0.19%) |
Aug 09, 2018 | 22.45 | 22.65 | 22.39 | 22.59 | 2,758,247 | +0.16(+0.71%) |
Aug 08, 2018 | 22.37 | 22.47 | 22.15 | 22.44 | 2,753,390 | +0.08(+0.37%) |
Aug 07, 2018 | 22.02 | 22.38 | 21.90 | 22.35 | 4,418,132 | +0.32(+1.45%) |
Aug 06, 2018 | 22.05 | 22.16 | 21.99 | 22.03 | 2,988,940 | -0.06(-0.27%) |
Aug 03, 2018 | 21.92 | 22.14 | 21.89 | 22.09 | 3,122,780 | +0.13(+0.61%) |
Aug 02, 2018 | 21.54 | 22.08 | 21.40 | 21.96 | 4,304,381 | +0.21(+0.96%) |
Aug 01, 2018 | 22.08 | 22.17 | 21.62 | 21.75 | 5,120,171 | -0.34(-1.56%) |
Jul 31, 2018 | 22.10 | 22.26 | 21.96 | 22.09 | 5,938,558 | +0.03(+0.15%) |
Jul 30, 2018 | 22.44 | 22.47 | 21.96 | 22.06 | 7,737,121 | +0.10(+0.46%) |
Jul 27, 2018 | 21.61 | 21.96 | 20.97 | 21.96 | 20,476,976 | -1.74(-7.33%) |
Jul 26, 2018 | 23.60 | 23.95 | 23.60 | 23.69 | 5,214,318 | +0.04(+0.18%) |
Jul 25, 2018 | 23.43 | 23.68 | 23.40 | 23.65 | 3,707,566 | +0.21(+0.89%) |
Jul 24, 2018 | 23.64 | 23.73 | 23.37 | 23.44 | 5,471,845 | -0.11(-0.46%) |
Jul 23, 2018 | 23.53 | 23.64 | 23.27 | 23.55 | 4,325,612 | +0.09(+0.39%) |
Jul 20, 2018 | 23.49 | 23.54 | 23.42 | 23.46 | 3,659,020 | -0.08(-0.32%) |
Jul 19, 2018 | 23.69 | 23.78 | 23.49 | 23.53 | 3,588,892 | -0.18(-0.74%) |
Jul 18, 2018 | 23.53 | 23.74 | 23.46 | 23.71 | 3,764,461 | +0.29(+1.22%) |
Jul 17, 2018 | 23.28 | 23.50 | 23.24 | 23.43 | 3,962,442 | +0.06(+0.25%) |
Jul 16, 2018 | 23.37 | 23.54 | 23.28 | 23.37 | 4,907,567 | +0.00(+0.00%) |
Jul 13, 2018 | 23.89 | 23.95 | 22.98 | 23.37 | 8,332,793 | -0.55(-2.28%) |
Jul 12, 2018 | 23.71 | 23.91 | 23.71 | 23.91 | 2,653,617 | +0.32(+1.35%) |
Jul 11, 2018 | 23.65 | 23.73 | 23.40 | 23.59 | 4,455,578 | -0.14(-0.60%) |
Jul 10, 2018 | 23.90 | 24.06 | 23.58 | 23.74 | 7,141,789 | -0.12(-0.49%) |
Jul 09, 2018 | 23.65 | 23.87 | 23.58 | 23.85 | 4,600,145 | +0.40(+1.72%) |
Jul 06, 2018 | 23.28 | 23.52 | 23.18 | 23.45 | 4,171,251 | +0.13(+0.54%) |
Jul 05, 2018 | 22.95 | 23.35 | 22.84 | 23.32 | 4,648,042 | +0.49(+2.13%) |
Jul 03, 2018 | 22.84 | 22.84 | 22.84 | 0 | -0.44(-1.87%) | |
Jul 02, 2018 | 22.83 | 23.32 | 22.80 | 23.27 | 6,354,034 | +0.28(+1.20%) |
Jun 29, 2018 | 22.92 | 23.19 | 22.90 | 23.00 | 4,611,838 | +0.13(+0.59%) |
Jun 28, 2018 | 22.38 | 22.94 | 22.35 | 22.86 | 5,348,938 | +0.44(+1.94%) |
Jun 27, 2018 | 22.41 | 22.87 | 22.31 | 22.43 | 5,176,248 | +0.14(+0.64%) |
Jun 26, 2018 | 22.19 | 22.44 | 22.16 | 22.28 | 3,539,627 | +0.21(+0.95%) |
Jun 25, 2018 | 22.26 | 22.31 | 21.90 | 22.07 | 7,579,052 | -0.33(-1.46%) |
Jun 22, 2018 | 22.58 | 22.64 | 22.23 | 22.40 | 8,579,759 | -0.18(-0.78%) |
Jun 21, 2018 | 22.65 | 22.75 | 22.42 | 22.58 | 5,947,859 | -0.02(-0.07%) |
Jun 20, 2018 | 22.60 | 22.80 | 22.51 | 22.59 | 5,041,979 | +0.10(+0.45%) |
Jun 19, 2018 | 22.57 | 22.74 | 22.37 | 22.49 | 5,379,530 | -0.21(-0.92%) |
Jun 18, 2018 | 22.58 | 22.79 | 22.42 | 22.70 | 9,347,928 | -0.18(-0.81%) |
Jun 15, 2018 | 23.33 | 22.79 | 22.89 | 14,303,236 | -0.44(-1.91%) | |
Jun 14, 2018 | 23.52 | 23.71 | 23.20 | 23.33 | 8,953,091 | -0.08(-0.36%) |
Jun 13, 2018 | 23.46 | 23.77 | 23.32 | 23.42 | 8,349,848 | +0.04(+0.18%) |
Jun 12, 2018 | 23.37 | 23.59 | 23.26 | 23.37 | 6,142,029 | +0.08(+0.32%) |
Jun 11, 2018 | 23.42 | 23.62 | 23.18 | 23.30 | 7,789,475 | -0.12(-0.50%) |
Jun 08, 2018 | 22.94 | 23.47 | 22.90 | 23.42 | 9,573,563 | +0.41(+1.79%) |
Jun 07, 2018 | 23.09 | 23.24 | 22.93 | 23.01 | 4,962,348 | +0.00(+0.00%) |
Jun 06, 2018 | 23.10 | 23.01 | 5,184,834 | +0.10(+0.44%) | ||
Jun 05, 2018 | 22.67 | 22.92 | 22.67 | 22.91 | 5,629,759 | +0.29(+1.30%) |
Jun 04, 2018 | 22.55 | 22.65 | 22.44 | 22.61 | 8,167,908 | +0.13(+0.60%) |
Jun 01, 2018 | 22.51 | 22.63 | 22.40 | 22.48 | 4,979,615 | +0.13(+0.60%) |
May 31, 2018 | 22.54 | 22.78 | 22.26 | 22.34 | 8,447,612 | -0.15(-0.67%) |
May 30, 2018 | 22.67 | 22.69 | 22.36 | 22.49 | 4,500,726 | -0.10(-0.44%) |
May 29, 2018 | 22.53 | 22.73 | 22.46 | 22.59 | 9,311,095 | -0.09(-0.40%) |
May 25, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.18(+0.81%) | |
May 24, 2018 | 22.66 | 22.74 | 22.45 | 22.50 | 6,204,506 | -0.17(-0.73%) |
May 23, 2018 | 22.55 | 22.69 | 22.32 | 22.67 | 6,250,855 | +0.01(+0.04%) |
May 22, 2018 | 22.49 | 22.82 | 22.44 | 22.66 | 13,861,457 | +0.19(+0.85%) |
May 21, 2018 | 22.34 | 22.49 | 22.25 | 22.47 | 4,925,373 | +0.26(+1.16%) |
May 18, 2018 | 22.22 | 22.31 | 22.16 | 22.21 | 4,378,016 | -0.05(-0.22%) |
May 17, 2018 | 22.02 | 22.49 | 22.02 | 22.26 | 7,660,192 | -0.12(-0.52%) |
May 16, 2018 | 22.32 | 22.46 | 22.24 | 22.38 | 8,528,957 | +0.03(+0.11%) |
May 15, 2018 | 22.06 | 22.40 | 21.87 | 22.35 | 10,045,671 | +0.07(+0.30%) |
May 14, 2018 | 22.23 | 22.44 | 22.10 | 22.29 | 10,317,060 | +0.19(+0.87%) |
May 11, 2018 | 21.95 | 22.14 | 21.84 | 22.09 | 6,519,328 | +0.15(+0.68%) |
May 10, 2018 | 21.64 | 22.14 | 21.59 | 21.94 | 8,288,784 | +0.14(+0.65%) |
May 09, 2018 | 21.61 | 21.84 | 21.57 | 21.80 | 4,450,736 | +0.20(+0.93%) |
May 08, 2018 | 21.66 | 21.72 | 21.48 | 21.60 | 7,309,319 | +0.00(+0.00%) |
May 07, 2018 | 21.39 | 21.72 | 21.28 | 21.60 | 7,883,010 | +0.22(+1.05%) |
May 04, 2018 | 20.75 | 21.41 | 20.74 | 21.38 | 9,079,885 | +0.42(+1.99%) |
May 03, 2018 | 20.73 | 21.02 | 20.66 | 20.96 | 9,272,225 | +0.20(+0.96%) |
May 02, 2018 | 22.41 | 22.45 | 20.29 | 20.76 | 16,709,929 | +0.15(+0.73%) |
May 01, 2018 | 20.31 | 20.78 | 20.21 | 20.61 | 7,292,953 | +0.12(+0.61%) |
Apr 30, 2018 | 20.57 | 20.62 | 20.39 | 20.49 | 7,091,136 | -0.02(-0.12%) |
Apr 27, 2018 | 20.40 | 20.73 | 20.40 | 20.51 | 5,925,659 | +0.12(+0.57%) |
Apr 26, 2018 | 20.29 | 20.49 | 20.19 | 20.39 | 3,470,794 | +0.16(+0.78%) |
Apr 25, 2018 | 20.26 | 20.33 | 20.02 | 20.24 | 3,347,195 | +0.00(+0.00%) |
Apr 24, 2018 | 20.26 | 20.49 | 20.07 | 20.24 | 4,275,649 | -0.03(-0.16%) |
Apr 23, 2018 | 20.31 | 20.49 | 20.20 | 20.27 | 4,375,112 | -0.02(-0.08%) |
Apr 20, 2018 | 20.40 | 20.44 | 20.13 | 20.29 | 4,110,672 | -0.07(-0.37%) |
Apr 19, 2018 | 20.29 | 20.62 | 20.29 | 20.36 | 5,418,930 | +0.05(+0.25%) |
Apr 18, 2018 | 19.90 | 20.42 | 19.67 | 20.31 | 13,054,320 | -0.86(-4.05%) |
Apr 17, 2018 | 20.94 | 21.24 | 20.84 | 21.17 | 5,395,800 | +0.35(+1.68%) |
Apr 16, 2018 | 20.81 | 20.96 | 20.70 | 20.82 | 5,168,918 | +0.12(+0.56%) |
Apr 13, 2018 | 20.78 | 20.94 | 20.54 | 20.70 | 4,741,651 | +0.00(+0.00%) |
Apr 12, 2018 | 20.72 | 20.80 | 20.60 | 20.70 | 3,280,454 | +0.13(+0.65%) |
Apr 11, 2018 | 20.46 | 20.68 | 20.44 | 20.57 | 2,521,684 | +0.03(+0.12%) |
Apr 10, 2018 | 20.36 | 20.63 | 20.33 | 20.54 | 3,765,920 | +0.47(+2.32%) |
Apr 09, 2018 | 20.20 | 20.32 | 20.07 | 20.08 | 3,971,644 | +0.01(+0.04%) |
Apr 06, 2018 | 20.19 | 20.34 | 19.89 | 20.07 | 4,740,247 | -0.22(-1.07%) |
Apr 05, 2018 | 20.32 | 20.48 | 20.19 | 20.29 | 3,712,080 | +0.17(+0.83%) |
Apr 04, 2018 | 19.73 | 20.18 | 19.73 | 20.12 | 6,398,409 | +0.04(+0.21%) |
Apr 03, 2018 | 20.16 | 20.19 | 19.84 | 20.08 | 5,343,824 | +0.02(+0.12%) |
Apr 02, 2018 | 20.25 | 20.25 | 19.90 | 20.05 | 4,587,812 | -0.22(-1.07%) |
Mar 29, 2018 | 20.27 | 20.27 | 20.27 | 0 | +0.23(+1.16%) | |
Mar 28, 2018 | 20.18 | 20.24 | 19.87 | 20.04 | 5,740,540 | -0.17(-0.83%) |
Mar 27, 2018 | 20.52 | 20.67 | 20.08 | 20.20 | 5,114,984 | -0.29(-1.42%) |
Mar 26, 2018 | 20.34 | 20.53 | 20.08 | 20.49 | 4,586,718 | +0.40(+1.99%) |
Mar 23, 2018 | 20.70 | 20.74 | 20.09 | 20.09 | 5,856,692 | -0.56(-2.70%) |
Mar 22, 2018 | 20.84 | 21.15 | 20.64 | 20.65 | 6,148,189 | -0.42(-2.02%) |
Mar 21, 2018 | 20.99 | 21.33 | 20.92 | 21.08 | 5,848,081 | -0.10(-0.47%) |
Mar 20, 2018 | 21.12 | 21.30 | 21.10 | 21.18 | 3,731,978 | +0.13(+0.63%) |
Mar 19, 2018 | 21.28 | 21.59 | 20.89 | 21.04 | 9,860,514 | -0.86(-3.92%) |
Mar 16, 2018 | 21.89 | 22.08 | 21.83 | 21.90 | 11,762,177 | +0.05(+0.23%) |
Mar 15, 2018 | 21.83 | 22.00 | 21.74 | 21.85 | 4,772,889 | +0.02(+0.11%) |
Mar 14, 2018 | 22.17 | 22.17 | 21.72 | 21.83 | 4,232,279 | -0.18(-0.80%) |
Mar 13, 2018 | 22.01 | 22.20 | 21.91 | 22.00 | 3,934,754 | +0.06(+0.27%) |
Mar 12, 2018 | 22.08 | 22.18 | 21.84 | 21.94 | 3,464,883 | -0.08(-0.34%) |
Mar 09, 2018 | 21.79 | 22.03 | 21.69 | 22.02 | 2,507,043 | +0.33(+1.50%) |
Mar 08, 2018 | 21.59 | 21.71 | 21.46 | 21.69 | 4,857,879 | +0.14(+0.66%) |
Mar 07, 2018 | 21.40 | 21.55 | 4,059,884 | -0.06(-0.27%) | ||
Mar 06, 2018 | 21.67 | 21.70 | 21.39 | 21.61 | 3,919,494 | +0.08(+0.39%) |
Mar 05, 2018 | 21.25 | 21.79 | 21.19 | 21.53 | 7,778,311 | +0.20(+0.94%) |
Mar 02, 2018 | 20.93 | 21.35 | 20.86 | 21.33 | 4,288,538 | +0.36(+1.71%) |
Mar 01, 2018 | 21.37 | 21.56 | 20.90 | 20.97 | 5,160,420 | -0.41(-1.91%) |
Feb 28, 2018 | 21.64 | 21.74 | 21.26 | 21.38 | 7,351,825 | -0.22(-1.00%) |
Feb 27, 2018 | 21.67 | 22.09 | 21.53 | 21.59 | 4,388,040 | -0.07(-0.34%) |
Feb 26, 2018 | 21.67 | 21.90 | 21.58 | 21.67 | 4,875,464 | +0.06(+0.27%) |
Feb 23, 2018 | 21.69 | 21.75 | 21.26 | 21.61 | 5,385,401 | +0.07(+0.35%) |
Feb 22, 2018 | 21.54 | 5,421,333 | +0.12(+0.54%) | |||
Feb 21, 2018 | 21.75 | 21.84 | 21.35 | 21.42 | 5,654,655 | -0.28(-1.30%) |
Feb 20, 2018 | 21.56 | 22.08 | 21.55 | 21.70 | 6,449,001 | -0.10(-0.46%) |
Feb 16, 2018 | 21.80 | 21.80 | 21.80 | 0 | -0.46(-2.08%) | |
Feb 15, 2018 | 21.88 | 22.44 | 21.77 | 22.26 | 8,299,080 | +0.61(+2.83%) |
Feb 14, 2018 | 21.49 | 21.81 | 21.48 | 21.65 | 8,433,266 | -0.02(-0.08%) |
Feb 13, 2018 | 21.22 | 21.72 | 21.22 | 21.67 | 4,638,870 | +0.32(+1.51%) |
Feb 12, 2018 | 21.19 | 21.42 | 20.86 | 21.35 | 4,807,711 | +0.30(+1.42%) |
Feb 09, 2018 | 20.62 | 21.24 | 20.32 | 21.05 | 7,754,656 | +0.65(+3.16%) |
Feb 08, 2018 | 21.03 | 21.13 | 20.39 | 20.40 | 5,258,215 | -0.60(-2.87%) |
Feb 07, 2018 | 21.11 | 21.20 | 20.90 | 21.01 | 3,862,906 | -0.12(-0.59%) |
Feb 06, 2018 | 20.69 | 21.21 | 20.34 | 21.13 | 5,796,466 | -0.03(-0.16%) |
Feb 05, 2018 | 21.52 | 21.73 | 21.00 | 21.16 | 3,118,987 | -0.56(-2.59%) |
Feb 02, 2018 | 21.85 | 22.13 | 21.71 | 21.73 | 6,503,292 | -0.24(-1.09%) |
Feb 01, 2018 | 21.48 | 21.99 | 21.35 | 21.97 | 5,981,671 | +0.33(+1.53%) |
Jan 31, 2018 | 21.37 | 21.77 | 20.73 | 21.64 | 19,541,590 | -1.80(-7.66%) |
Jan 30, 2018 | 23.41 | 23.62 | 23.40 | 23.43 | 6,339,242 | -0.13(-0.56%) |
Jan 29, 2018 | 23.21 | 23.72 | 23.21 | 23.56 | 5,383,872 | +0.24(+1.03%) |
Jan 26, 2018 | 23.15 | 23.34 | 22.83 | 23.32 | 3,743,457 | +0.43(+1.88%) |
Jan 25, 2018 | 23.27 | 23.30 | 22.81 | 22.89 | 3,504,864 | -0.25(-1.07%) |
Jan 24, 2018 | 23.41 | 23.54 | 23.12 | 23.14 | 4,548,208 | -0.13(-0.57%) |
Jan 23, 2018 | 23.54 | 23.55 | 23.14 | 23.27 | 4,988,189 | -0.19(-0.81%) |
Jan 22, 2018 | 23.65 | 23.66 | 23.02 | 23.46 | 6,903,710 | +0.42(+1.83%) |
Jan 19, 2018 | 22.94 | 23.20 | 22.92 | 23.04 | 4,777,348 | +0.16(+0.69%) |
Jan 18, 2018 | 23.55 | 23.56 | 22.79 | 22.89 | 6,961,513 | -0.84(-3.52%) |
Jan 17, 2018 | 23.00 | 23.78 | 22.98 | 23.72 | 3,976,164 | +0.05(+0.21%) |
Jan 16, 2018 | 23.98 | 24.16 | 23.59 | 23.67 | 3,446,775 | -0.23(-0.97%) |
Jan 12, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.11(+0.45%) | |
Jan 11, 2018 | 23.48 | 23.80 | 23.43 | 23.80 | 3,182,072 | +0.30(+1.27%) |
Jan 10, 2018 | 23.51 | 23.67 | 23.37 | 23.50 | 3,828,130 | -0.19(-0.80%) |
Jan 09, 2018 | 23.93 | 23.94 | 23.65 | 23.69 | 3,259,069 | -0.12(-0.52%) |
Jan 08, 2018 | 23.58 | 23.87 | 23.21 | 23.81 | 5,701,695 | +0.22(+0.95%) |
Jan 05, 2018 | 23.91 | 23.94 | 23.48 | 23.59 | 5,770,093 | -0.23(-0.97%) |
Jan 04, 2018 | 23.94 | 24.12 | 23.71 | 23.82 | 3,644,088 | -0.02(-0.07%) |
Jan 03, 2018 | 23.82 | 23.91 | 23.69 | 23.84 | 2,619,666 | +0.09(+0.38%) |
Jan 02, 2018 | 23.77 | 23.94 | 23.67 | 23.75 | 2,300,559 | +0.17(+0.70%) |
Dec 29, 2017 | 23.58 | 23.58 | 23.58 | 0 | -0.31(-1.28%) | |
Dec 28, 2017 | 24.06 | 24.23 | 23.77 | 23.89 | 2,025,766 | -0.01(-0.03%) |
Dec 27, 2017 | 23.83 | 23.99 | 23.73 | 23.89 | 1,602,857 | +0.02(+0.07%) |
Dec 26, 2017 | 23.81 | 24.07 | 23.81 | 23.88 | 2,815,769 | +0.00(+0.00%) |
Dec 22, 2017 | 23.75 | 23.92 | 23.69 | 23.88 | 2,301,272 | +0.15(+0.63%) |
Dec 21, 2017 | 23.65 | 23.92 | 23.59 | 23.73 | 2,829,504 | +0.15(+0.63%) |
Dec 20, 2017 | 23.37 | 23.67 | 23.32 | 23.58 | 2,784,753 | +0.05(+0.21%) |
Dec 19, 2017 | 23.57 | 23.77 | 23.36 | 23.53 | 4,982,055 | -0.13(-0.56%) |
Dec 18, 2017 | 23.61 | 24.04 | 23.58 | 23.66 | 5,979,084 | +0.17(+0.70%) |
Dec 15, 2017 | 23.94 | 23.98 | 23.46 | 23.50 | 10,642,036 | -0.33(-1.39%) |
Dec 14, 2017 | 23.99 | 24.08 | 23.82 | 23.83 | 3,846,961 | -0.26(-1.06%) |
Dec 13, 2017 | 23.99 | 24.21 | 23.42 | 24.08 | 4,909,399 | +0.16(+0.66%) |
Dec 12, 2017 | 23.93 | 24.46 | 23.46 | 23.93 | 8,430,101 | +0.44(+1.87%) |
Dec 11, 2017 | 23.55 | 23.62 | 23.41 | 23.49 | 4,088,267 | +0.01(+0.04%) |
Dec 08, 2017 | 23.51 | 23.62 | 23.32 | 23.48 | 3,889,826 | -0.03(-0.14%) |
Dec 07, 2017 | 23.17 | 23.56 | 23.14 | 23.51 | 5,205,477 | +0.38(+1.65%) |
Dec 06, 2017 | 22.90 | 23.27 | 22.87 | 23.13 | 5,216,558 | +0.00(+0.00%) |
Dec 05, 2017 | 23.29 | 23.39 | 22.83 | 8,628,117 | +0.00(+0.00%) | |
Dec 04, 2017 | 23.56 | 23.56 | 23.08 | 23.13 | 9,640,433 | -0.35(-1.48%) |
Dec 01, 2017 | 22.98 | 23.99 | 22.81 | 23.48 | 14,571,495 | +0.51(+2.23%) |
Nov 30, 2017 | 22.38 | 23.77 | 22.38 | 22.97 | 40,442,624 | -1.45(-5.93%) |
Nov 29, 2017 | 23.29 | 24.70 | 23.29 | 24.42 | 33,366,912 | +1.17(+5.04%) |
Nov 28, 2017 | 22.59 | 23.33 | 22.55 | 23.24 | 10,994,809 | +0.67(+2.96%) |
Nov 27, 2017 | 22.64 | 22.78 | 22.35 | 22.58 | 8,350,427 | +0.03(+0.15%) |
Nov 24, 2017 | 22.27 | 22.63 | 22.19 | 22.54 | 3,019,690 | +0.27(+1.22%) |
Nov 22, 2017 | 22.35 | 22.60 | 22.23 | 22.27 | 5,844,840 | +0.02(+0.11%) |
Nov 21, 2017 | 22.43 | 22.49 | 22.09 | 22.25 | 6,308,377 | +0.01(+0.04%) |
Nov 20, 2017 | 21.48 | 22.34 | 21.45 | 22.24 | 8,329,508 | +0.55(+2.55%) |
Nov 17, 2017 | 21.55 | 21.79 | 21.44 | 21.69 | 5,464,163 | +0.09(+0.42%) |
Nov 16, 2017 | 21.55 | 21.82 | 21.48 | 21.60 | 6,581,997 | +0.20(+0.92%) |
Nov 15, 2017 | 21.65 | 22.19 | 21.36 | 21.40 | 10,571,327 | -0.40(-1.82%) |
Nov 14, 2017 | 20.90 | 21.99 | 20.89 | 21.79 | 15,285,175 | +0.88(+4.22%) |
Nov 13, 2017 | 20.52 | 21.03 | 20.51 | 20.91 | 7,467,024 | +0.30(+1.44%) |
Nov 10, 2017 | 20.70 | 20.76 | 20.40 | 20.61 | 8,821,948 | -0.29(-1.38%) |
Nov 09, 2017 | 20.28 | 21.00 | 20.24 | 20.90 | 16,246,405 | +0.46(+2.26%) |
Nov 08, 2017 | 20.19 | 20.50 | 20.06 | 20.44 | 6,619,030 | +0.24(+1.18%) |
Nov 07, 2017 | 20.39 | 20.47 | 20.17 | 20.20 | 6,181,415 | -0.20(-0.97%) |
Nov 06, 2017 | 20.18 | 20.50 | 20.14 | 20.40 | 7,335,343 | +0.16(+0.77%) |
Nov 03, 2017 | 20.20 | 20.35 | 20.08 | 20.24 | 5,533,126 | +0.12(+0.61%) |
Nov 02, 2017 | 20.44 | 20.47 | 20.09 | 20.12 | 6,709,277 | -0.38(-1.85%) |
Nov 01, 2017 | 20.61 | 20.61 | 20.21 | 20.50 | 8,000,350 | +0.02(+0.12%) |
Oct 31, 2017 | 20.55 | 20.76 | 20.45 | 20.47 | 8,121,673 | -0.07(-0.36%) |
Oct 30, 2017 | 20.79 | 20.80 | 20.39 | 20.55 | 8,738,227 | -0.23(-1.11%) |
Oct 27, 2017 | 20.56 | 20.85 | 20.43 | 20.78 | 9,491,346 | +0.28(+1.37%) |
Oct 26, 2017 | 20.25 | 20.56 | 20.20 | 20.50 | 11,995,104 | +0.25(+1.22%) |
Oct 25, 2017 | 19.85 | 20.70 | 19.68 | 20.25 | 17,028,052 | -1.32(-6.12%) |
Oct 24, 2017 | 21.28 | 21.63 | 21.27 | 21.57 | 7,208,946 | +0.33(+1.55%) |
Oct 23, 2017 | 21.54 | 21.57 | 21.23 | 21.24 | 6,008,627 | -0.22(-1.04%) |
Oct 20, 2017 | 21.49 | 21.60 | 21.44 | 21.46 | 4,243,446 | +0.17(+0.81%) |
Oct 19, 2017 | 21.38 | 21.51 | 21.27 | 21.29 | 3,878,830 | -0.21(-1.00%) |
Oct 18, 2017 | 21.54 | 21.64 | 21.47 | 21.50 | 4,342,063 | -0.02(-0.11%) |
Oct 17, 2017 | 21.44 | 21.54 | 21.38 | 21.53 | 4,906,372 | +0.06(+0.27%) |
Oct 16, 2017 | 21.23 | 21.60 | 21.23 | 21.47 | 7,346,478 | +0.18(+0.85%) |
Oct 13, 2017 | 20.97 | 21.37 | 20.77 | 21.29 | 9,688,337 | +0.29(+1.37%) |
Oct 12, 2017 | 21.21 | 22.02 | 20.68 | 21.00 | 24,049,636 | -1.15(-5.17%) |
Oct 11, 2017 | 22.26 | 22.26 | 21.65 | 22.15 | 13,554,160 | -0.37(-1.65%) |
Oct 10, 2017 | 22.59 | 22.77 | 22.46 | 22.52 | 5,874,830 | -0.01(-0.04%) |
Oct 09, 2017 | 23.39 | 23.39 | 22.42 | 22.53 | 10,282,329 | -0.92(-3.90%) |
Oct 06, 2017 | 23.43 | 23.61 | 23.38 | 23.44 | 7,218,400 | -0.02(-0.07%) |
Oct 05, 2017 | 23.67 | 23.76 | 23.39 | 23.46 | 5,390,067 | -0.20(-0.84%) |
Oct 04, 2017 | 23.53 | 23.72 | 23.37 | 23.66 | 6,922,413 | +0.12(+0.53%) |
Oct 03, 2017 | 23.39 | 23.54 | 23.19 | 23.53 | 3,790,642 | +0.13(+0.56%) |
Oct 02, 2017 | 23.04 | 23.41 | 22.90 | 23.40 | 3,573,013 | +0.45(+1.98%) |
Sep 29, 2017 | 22.96 | 22.97 | 22.68 | 22.95 | 2,582,140 | +0.10(+0.43%) |
Sep 28, 2017 | 23.06 | 23.16 | 22.85 | 22.85 | 3,677,852 | -0.33(-1.42%) |
Sep 27, 2017 | 23.05 | 23.28 | 22.99 | 23.18 | 3,205,729 | +0.22(+0.97%) |
Sep 26, 2017 | 23.08 | 23.16 | 22.92 | 22.96 | 2,404,753 | -0.02(-0.07%) |
Sep 25, 2017 | 23.17 | 23.26 | 22.91 | 22.97 | 4,203,342 | -0.11(-0.46%) |
Sep 22, 2017 | 22.87 | 23.16 | 22.84 | 23.08 | 2,797,439 | +0.23(+1.01%) |
Sep 21, 2017 | 22.93 | 22.94 | 22.63 | 22.85 | 4,523,883 | +0.02(+0.07%) |
Sep 20, 2017 | 22.86 | 22.96 | 22.69 | 22.83 | 2,640,241 | +0.06(+0.25%) |
Sep 19, 2017 | 22.93 | 22.93 | 22.64 | 22.77 | 2,692,263 | -0.07(-0.32%) |
Sep 18, 2017 | 22.89 | 22.96 | 22.74 | 22.85 | 3,425,369 | -0.07(-0.32%) |
Sep 15, 2017 | 22.77 | 22.93 | 22.64 | 22.92 | 8,673,072 | +0.20(+0.87%) |
Sep 14, 2017 | 22.62 | 22.73 | 22.50 | 22.73 | 3,496,833 | -0.03(-0.15%) |
Sep 13, 2017 | 22.59 | 22.77 | 22.51 | 22.76 | 3,195,532 | +0.06(+0.25%) |
Sep 12, 2017 | 22.30 | 22.77 | 22.26 | 22.70 | 5,906,114 | +0.45(+2.04%) |
Sep 11, 2017 | 22.13 | 22.40 | 22.08 | 22.25 | 5,240,711 | +0.30(+1.35%) |
Sep 08, 2017 | 22.24 | 22.30 | 21.85 | 21.95 | 5,284,882 | -0.33(-1.48%) |
Sep 07, 2017 | 22.60 | 22.63 | 22.18 | 22.28 | 4,212,972 | -0.40(-1.75%) |
Sep 06, 2017 | 22.48 | 22.73 | 22.30 | 22.68 | 4,013,502 | +0.27(+1.21%) |
Sep 05, 2017 | 22.70 | 22.77 | 22.28 | 22.40 | 4,387,503 | -0.42(-1.84%) |