Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.22(-1.38%) | |
Aug 30, 2018 | 16.26 | 16.29 | 15.99 | 16.10 | 2,323,960 | -0.27(-1.64%) |
Aug 29, 2018 | 16.36 | 16.55 | 16.32 | 16.36 | 1,392,788 | +0.06(+0.34%) |
Aug 28, 2018 | 16.86 | 16.90 | 16.18 | 16.31 | 2,078,960 | -0.37(-2.22%) |
Aug 27, 2018 | 16.76 | 16.82 | 16.67 | 16.68 | 1,778,060 | +0.01(+0.06%) |
Aug 24, 2018 | 16.44 | 16.84 | 16.29 | 16.67 | 3,450,400 | +0.49(+3.01%) |
Aug 23, 2018 | 16.56 | 16.59 | 16.15 | 16.18 | 3,238,069 | -0.53(-3.19%) |
Aug 22, 2018 | 16.90 | 16.94 | 16.67 | 16.71 | 1,848,116 | -0.12(-0.71%) |
Aug 21, 2018 | 16.86 | 16.93 | 16.52 | 16.83 | 2,167,782 | +0.00(+0.00%) |
Aug 20, 2018 | 17.09 | 17.18 | 16.67 | 16.83 | 2,864,132 | -0.11(-0.65%) |
Aug 17, 2018 | 16.36 | 17.15 | 16.33 | 16.94 | 4,394,523 | +0.73(+4.48%) |
Aug 16, 2018 | 16.93 | 17.11 | 16.19 | 16.22 | 4,199,188 | -0.63(-3.71%) |
Aug 15, 2018 | 17.96 | 18.01 | 16.80 | 16.84 | 4,380,241 | -1.48(-8.08%) |
Aug 14, 2018 | 18.53 | 18.58 | 18.30 | 18.32 | 1,957,522 | -0.10(-0.55%) |
Aug 13, 2018 | 18.95 | 19.08 | 18.32 | 18.42 | 3,726,605 | -0.73(-3.79%) |
Aug 10, 2018 | 19.17 | 19.35 | 19.12 | 19.15 | 1,633,071 | -0.14(-0.71%) |
Aug 09, 2018 | 19.26 | 19.44 | 19.24 | 19.29 | 1,625,929 | +0.05(+0.24%) |
Aug 08, 2018 | 19.07 | 19.29 | 19.02 | 19.24 | 1,210,680 | +0.24(+1.26%) |
Aug 07, 2018 | 19.45 | 19.46 | 18.96 | 19.00 | 1,844,074 | -0.31(-1.62%) |
Aug 06, 2018 | 19.31 | 19.50 | 19.18 | 19.32 | 1,101,453 | -0.16(-0.80%) |
Aug 03, 2018 | 19.34 | 19.62 | 19.26 | 19.47 | 1,690,067 | +0.22(+1.15%) |
Aug 02, 2018 | 19.07 | 19.40 | 19.02 | 19.25 | 1,716,137 | +0.11(+0.58%) |
Aug 01, 2018 | 19.20 | 19.30 | 19.09 | 19.14 | 1,134,517 | -0.12(-0.62%) |
Jul 31, 2018 | 19.07 | 19.36 | 19.04 | 19.26 | 1,279,992 | +0.19(+1.01%) |
Jul 30, 2018 | 19.23 | 19.28 | 19.03 | 19.07 | 1,435,271 | -0.18(-0.95%) |
Jul 27, 2018 | 19.46 | 19.48 | 19.19 | 19.25 | 1,507,225 | -0.22(-1.13%) |
Jul 26, 2018 | 19.63 | 19.63 | 19.46 | 19.47 | 2,055,092 | -0.29(-1.44%) |
Jul 25, 2018 | 19.55 | 19.77 | 19.48 | 19.76 | 1,232,626 | +0.26(+1.32%) |
Jul 24, 2018 | 19.45 | 19.59 | 19.37 | 19.50 | 2,146,678 | +0.17(+0.86%) |
Jul 23, 2018 | 19.59 | 19.59 | 19.26 | 19.33 | 1,751,935 | -0.26(-1.31%) |
Jul 20, 2018 | 19.69 | 19.74 | 19.50 | 19.59 | 1,785,825 | +0.06(+0.28%) |
Jul 19, 2018 | 19.53 | 19.92 | 19.47 | 19.54 | 2,527,830 | -0.48(-2.39%) |
Jul 18, 2018 | 20.01 | 20.08 | 19.92 | 20.01 | 2,189,317 | -0.11(-0.55%) |
Jul 17, 2018 | 20.11 | 20.29 | 20.01 | 20.12 | 2,111,643 | -0.16(-0.77%) |
Jul 16, 2018 | 20.18 | 20.40 | 20.10 | 20.28 | 1,632,556 | +0.06(+0.27%) |
Jul 13, 2018 | 20.26 | 20.33 | 20.14 | 20.23 | 1,324,849 | -0.13(-0.63%) |
Jul 12, 2018 | 20.30 | 20.51 | 20.26 | 20.35 | 1,246,315 | +0.15(+0.73%) |
Jul 11, 2018 | 20.45 | 20.55 | 20.15 | 20.21 | 1,622,179 | -0.44(-2.14%) |
Jul 10, 2018 | 20.48 | 20.68 | 20.43 | 20.65 | 985,194 | +0.06(+0.31%) |
Jul 09, 2018 | 20.97 | 21.02 | 20.56 | 20.58 | 1,540,616 | -0.27(-1.28%) |
Jul 06, 2018 | 20.70 | 21.02 | 20.70 | 20.85 | 1,989,047 | +0.08(+0.40%) |
Jul 05, 2018 | 20.76 | 20.80 | 20.66 | 20.77 | 1,233,722 | +0.12(+0.58%) |
Jul 03, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.49(+2.42%) | |
Jul 02, 2018 | 20.21 | 20.36 | 20.10 | 20.16 | 1,467,929 | -0.12(-0.59%) |
Jun 29, 2018 | 19.92 | 20.39 | 19.92 | 20.28 | 1,686,742 | +0.37(+1.85%) |
Jun 28, 2018 | 19.91 | 19.97 | 19.84 | 19.91 | 1,255,207 | -0.04(-0.18%) |
Jun 27, 2018 | 19.83 | 20.11 | 19.83 | 19.95 | 1,442,669 | +0.02(+0.09%) |
Jun 26, 2018 | 19.60 | 20.07 | 19.58 | 19.93 | 1,254,123 | +0.24(+1.21%) |
Jun 25, 2018 | 19.80 | 19.95 | 19.65 | 19.69 | 1,579,288 | -0.25(-1.25%) |
Jun 22, 2018 | 19.75 | 19.97 | 19.70 | 19.94 | 1,424,551 | +0.25(+1.26%) |
Jun 21, 2018 | 20.04 | 20.10 | 19.66 | 19.69 | 1,764,507 | -0.39(-1.92%) |
Jun 20, 2018 | 20.25 | 20.25 | 20.02 | 20.08 | 1,032,319 | -0.13(-0.64%) |
Jun 19, 2018 | 20.18 | 20.35 | 20.02 | 20.21 | 1,343,952 | -0.20(-0.99%) |
Jun 18, 2018 | 20.27 | 20.45 | 20.24 | 20.41 | 2,116,553 | +0.05(+0.23%) |
Jun 15, 2018 | 20.48 | 20.47 | 20.36 | 2,824,972 | -0.11(-0.54%) | |
Jun 14, 2018 | 20.47 | 20.51 | 20.38 | 20.47 | 1,733,201 | +0.09(+0.45%) |
Jun 13, 2018 | 20.38 | 20.54 | 20.28 | 20.38 | 1,865,897 | +0.00(+0.00%) |
Jun 12, 2018 | 20.33 | 20.48 | 20.17 | 20.38 | 1,293,985 | +0.04(+0.18%) |
Jun 11, 2018 | 20.36 | 20.53 | 20.32 | 20.35 | 1,804,818 | -0.04(-0.18%) |
Jun 08, 2018 | 20.27 | 20.41 | 20.19 | 20.38 | 1,040,301 | +0.13(+0.64%) |
Jun 07, 2018 | 20.46 | 20.46 | 20.16 | 20.25 | 1,418,622 | -0.18(-0.90%) |
Jun 06, 2018 | 20.46 | 20.25 | 20.44 | 2,521,479 | +0.23(+1.14%) | |
Jun 05, 2018 | 19.95 | 20.32 | 19.93 | 20.21 | 2,632,429 | +0.28(+1.38%) |
Jun 04, 2018 | 20.22 | 20.26 | 19.91 | 19.93 | 1,128,224 | -0.21(-1.05%) |
Jun 01, 2018 | 20.06 | 20.32 | 19.87 | 20.14 | 1,892,641 | +0.05(+0.23%) |
May 31, 2018 | 20.15 | 20.19 | 20.01 | 20.10 | 1,425,769 | -0.01(-0.05%) |
May 30, 2018 | 19.86 | 20.20 | 19.78 | 20.11 | 1,048,806 | +0.30(+1.53%) |
May 29, 2018 | 19.75 | 20.07 | 19.66 | 19.80 | 1,574,251 | -0.31(-1.55%) |
May 25, 2018 | 20.12 | 20.12 | 20.12 | 0 | -0.15(-0.73%) | |
May 24, 2018 | 20.29 | 20.35 | 20.16 | 20.26 | 1,442,901 | +0.11(+0.55%) |
May 23, 2018 | 19.73 | 20.21 | 19.73 | 20.15 | 1,206,149 | +0.24(+1.20%) |
May 22, 2018 | 19.97 | 20.19 | 19.89 | 19.91 | 1,344,877 | +0.02(+0.09%) |
May 21, 2018 | 19.91 | 19.95 | 19.72 | 19.90 | 1,060,896 | +0.06(+0.32%) |
May 18, 2018 | 19.69 | 19.92 | 19.55 | 19.83 | 1,236,168 | +0.05(+0.28%) |
May 17, 2018 | 19.68 | 19.78 | 19.64 | 19.78 | 1,420,007 | +0.12(+0.61%) |
May 16, 2018 | 19.59 | 19.70 | 19.54 | 19.66 | 1,269,105 | +0.06(+0.33%) |
May 15, 2018 | 19.69 | 19.73 | 19.52 | 19.59 | 1,664,095 | -0.38(-1.93%) |
May 14, 2018 | 20.13 | 20.18 | 19.86 | 19.98 | 1,388,437 | -0.04(-0.18%) |
May 11, 2018 | 19.84 | 20.13 | 19.69 | 20.02 | 1,780,452 | +0.07(+0.37%) |
May 10, 2018 | 19.91 | 20.05 | 19.84 | 19.94 | 1,690,230 | +0.24(+1.21%) |
May 09, 2018 | 19.59 | 19.77 | 19.53 | 19.70 | 1,184,966 | +0.07(+0.37%) |
May 08, 2018 | 19.48 | 19.70 | 19.37 | 19.63 | 1,462,990 | +0.12(+0.61%) |
May 07, 2018 | 19.50 | 19.61 | 19.42 | 19.51 | 840,840 | -0.01(-0.05%) |
May 04, 2018 | 19.35 | 19.57 | 19.33 | 19.52 | 1,102,358 | +0.07(+0.38%) |
May 03, 2018 | 19.40 | 19.60 | 19.39 | 19.45 | 1,488,158 | +0.26(+1.34%) |
May 02, 2018 | 19.22 | 19.57 | 19.13 | 19.19 | 1,733,219 | +0.05(+0.29%) |
May 01, 2018 | 18.93 | 19.19 | 18.87 | 19.14 | 1,379,116 | +0.10(+0.53%) |
Apr 30, 2018 | 19.43 | 19.44 | 19.00 | 19.04 | 1,989,454 | -0.51(-2.62%) |
Apr 27, 2018 | 19.51 | 19.59 | 19.38 | 19.55 | 1,161,103 | +0.09(+0.47%) |
Apr 26, 2018 | 19.36 | 19.51 | 19.19 | 19.46 | 1,131,270 | +0.18(+0.95%) |
Apr 25, 2018 | 19.11 | 19.41 | 19.03 | 19.27 | 1,301,510 | +0.02(+0.10%) |
Apr 24, 2018 | 19.25 | 19.38 | 19.21 | 19.26 | 1,672,263 | -0.01(-0.05%) |
Apr 23, 2018 | 19.32 | 19.50 | 19.20 | 19.26 | 1,867,908 | -0.25(-1.27%) |
Apr 20, 2018 | 19.73 | 19.80 | 19.41 | 19.51 | 2,015,167 | -0.35(-1.75%) |
Apr 19, 2018 | 20.02 | 20.02 | 19.68 | 19.86 | 1,747,110 | -0.01(-0.05%) |
Apr 18, 2018 | 19.86 | 20.08 | 19.78 | 19.87 | 2,065,582 | +0.18(+0.93%) |
Apr 17, 2018 | 19.51 | 19.78 | 19.41 | 19.69 | 1,310,293 | +0.16(+0.84%) |
Apr 16, 2018 | 19.46 | 19.68 | 19.36 | 19.52 | 1,327,528 | +0.07(+0.38%) |
Apr 13, 2018 | 19.46 | 19.59 | 19.39 | 19.45 | 1,277,139 | +0.16(+0.85%) |
Apr 12, 2018 | 19.23 | 19.43 | 19.11 | 19.28 | 1,653,633 | -0.08(-0.43%) |
Apr 11, 2018 | 19.15 | 19.59 | 19.14 | 19.37 | 2,880,074 | +0.33(+1.73%) |
Apr 10, 2018 | 19.04 | 19.12 | 18.89 | 19.04 | 2,231,452 | +0.18(+0.97%) |
Apr 09, 2018 | 18.87 | 18.98 | 18.63 | 18.85 | 2,601,560 | -0.01(-0.05%) |
Apr 06, 2018 | 18.82 | 18.93 | 18.73 | 18.86 | 1,352,656 | +0.16(+0.83%) |
Apr 05, 2018 | 18.40 | 18.77 | 18.39 | 18.71 | 2,370,049 | +0.13(+0.69%) |
Apr 04, 2018 | 18.93 | 18.99 | 18.57 | 18.58 | 1,808,610 | -0.23(-1.21%) |
Apr 03, 2018 | 18.68 | 18.84 | 18.51 | 18.81 | 2,058,962 | +0.09(+0.49%) |
Apr 02, 2018 | 18.68 | 18.99 | 18.64 | 18.71 | 1,723,759 | +0.15(+0.79%) |
Mar 29, 2018 | 18.57 | 18.57 | 18.57 | 0 | +0.27(+1.49%) | |
Mar 28, 2018 | 18.35 | 18.59 | 18.21 | 18.30 | 1,767,278 | -0.21(-1.13%) |
Mar 27, 2018 | 18.52 | 18.71 | 18.40 | 18.50 | 2,228,901 | -0.16(-0.83%) |
Mar 26, 2018 | 18.61 | 18.73 | 18.47 | 18.66 | 2,472,400 | +0.06(+0.34%) |
Mar 23, 2018 | 18.69 | 18.88 | 18.50 | 18.60 | 3,832,753 | +0.23(+1.24%) |
Mar 22, 2018 | 18.06 | 18.50 | 17.85 | 18.37 | 3,285,965 | +0.27(+1.51%) |
Mar 21, 2018 | 17.86 | 18.17 | 17.72 | 18.09 | 3,881,583 | +0.43(+2.42%) |
Mar 20, 2018 | 17.93 | 17.95 | 17.43 | 17.67 | 3,001,196 | -0.32(-1.77%) |
Mar 19, 2018 | 17.95 | 18.00 | 17.77 | 17.99 | 2,177,651 | +0.01(+0.05%) |
Mar 16, 2018 | 17.90 | 18.08 | 17.77 | 17.98 | 3,835,009 | +0.10(+0.56%) |
Mar 15, 2018 | 18.07 | 18.08 | 17.85 | 17.88 | 1,952,075 | -0.26(-1.46%) |
Mar 14, 2018 | 18.15 | 18.30 | 18.10 | 18.14 | 1,853,584 | +0.02(+0.10%) |
Mar 13, 2018 | 18.28 | 18.35 | 18.10 | 18.12 | 1,765,323 | -0.05(-0.25%) |
Mar 12, 2018 | 17.92 | 18.22 | 17.87 | 18.17 | 1,765,423 | +0.19(+1.07%) |
Mar 09, 2018 | 17.90 | 18.09 | 17.85 | 17.98 | 1,473,312 | +0.05(+0.31%) |
Mar 08, 2018 | 18.10 | 18.11 | 17.79 | 17.92 | 2,233,101 | -0.21(-1.16%) |
Mar 07, 2018 | 18.00 | 18.13 | 1,786,927 | -0.21(-1.14%) | ||
Mar 06, 2018 | 17.98 | 18.49 | 17.87 | 18.34 | 2,931,115 | +0.59(+3.34%) |
Mar 05, 2018 | 17.78 | 17.47 | 17.75 | 1,989,849 | +0.14(+0.78%) | |
Mar 02, 2018 | 17.61 | 17.79 | 17.56 | 17.61 | 1,836,071 | +0.07(+0.42%) |
Mar 01, 2018 | 17.28 | 17.65 | 17.08 | 17.54 | 3,067,024 | +0.15(+0.84%) |
Feb 28, 2018 | 17.37 | 17.55 | 17.15 | 17.39 | 3,170,616 | -0.03(-0.16%) |
Feb 27, 2018 | 17.68 | 17.74 | 17.21 | 17.42 | 2,461,458 | -0.45(-2.50%) |
Feb 26, 2018 | 17.92 | 18.05 | 17.76 | 17.87 | 1,709,060 | +0.05(+0.26%) |
Feb 23, 2018 | 17.64 | 17.84 | 17.52 | 17.82 | 1,557,901 | +0.17(+0.98%) |
Feb 22, 2018 | 17.58 | 17.65 | 1,877,466 | -0.08(-0.46%) | ||
Feb 21, 2018 | 17.75 | 18.14 | 17.70 | 17.73 | 2,117,996 | +0.10(+0.57%) |
Feb 20, 2018 | 17.62 | 17.95 | 17.58 | 17.63 | 1,906,707 | -0.32(-1.78%) |
Feb 16, 2018 | 17.95 | 17.95 | 17.95 | 0 | -0.21(-1.15%) | |
Feb 15, 2018 | 18.25 | 18.40 | 18.00 | 18.16 | 4,190,224 | -0.04(-0.20%) |
Feb 14, 2018 | 17.50 | 18.28 | 17.47 | 18.19 | 4,982,282 | +0.45(+2.52%) |
Feb 13, 2018 | 17.92 | 17.97 | 17.60 | 17.75 | 2,420,663 | -0.17(-0.97%) |
Feb 12, 2018 | 17.43 | 18.02 | 17.40 | 17.92 | 3,827,335 | +0.58(+3.36%) |
Feb 09, 2018 | 18.00 | 18.05 | 17.02 | 17.34 | 10,442,771 | -0.76(-4.18%) |
Feb 08, 2018 | 18.15 | 18.35 | 17.94 | 18.09 | 7,968,531 | -0.01(-0.05%) |
Feb 07, 2018 | 18.55 | 18.70 | 17.29 | 18.10 | 5,399,501 | -0.58(-3.12%) |
Feb 06, 2018 | 19.03 | 19.12 | 18.65 | 18.69 | 4,896,884 | -0.61(-3.16%) |
Feb 05, 2018 | 19.23 | 19.44 | 19.20 | 19.30 | 3,240,459 | +0.04(+0.19%) |
Feb 02, 2018 | 19.45 | 19.52 | 19.19 | 19.26 | 3,746,562 | -0.46(-2.36%) |
Feb 01, 2018 | 19.54 | 19.79 | 19.47 | 19.73 | 2,201,923 | +0.05(+0.23%) |
Jan 31, 2018 | 19.69 | 19.80 | 19.33 | 19.68 | 2,785,934 | +0.13(+0.65%) |
Jan 30, 2018 | 19.71 | 19.83 | 19.49 | 19.55 | 2,102,933 | -0.06(-0.33%) |
Jan 29, 2018 | 20.05 | 20.13 | 19.60 | 19.62 | 2,396,426 | -0.58(-2.89%) |
Jan 26, 2018 | 20.20 | 20.26 | 20.05 | 20.20 | 1,383,999 | +0.15(+0.77%) |
Jan 25, 2018 | 20.46 | 20.50 | 19.93 | 20.05 | 2,815,318 | -0.30(-1.48%) |
Jan 24, 2018 | 20.39 | 20.71 | 20.26 | 20.35 | 3,150,496 | +0.25(+1.22%) |
Jan 23, 2018 | 19.60 | 20.15 | 19.52 | 20.10 | 3,191,187 | +0.32(+1.61%) |
Jan 22, 2018 | 20.07 | 20.09 | 19.70 | 19.78 | 2,055,402 | -0.29(-1.45%) |
Jan 19, 2018 | 20.11 | 20.32 | 20.03 | 20.07 | 2,255,425 | +0.07(+0.36%) |
Jan 18, 2018 | 20.07 | 20.19 | 19.91 | 20.00 | 1,753,921 | -0.04(-0.18%) |
Jan 17, 2018 | 20.16 | 20.35 | 19.99 | 20.04 | 2,011,178 | -0.23(-1.12%) |
Jan 16, 2018 | 20.05 | 20.40 | 19.81 | 20.26 | 3,618,479 | +0.30(+1.51%) |
Jan 12, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.70(+3.64%) | |
Jan 11, 2018 | 19.23 | 19.33 | 19.17 | 19.26 | 1,762,810 | +0.08(+0.43%) |
Jan 10, 2018 | 19.39 | 19.14 | 19.18 | 2,749,553 | -0.01(-0.05%) | |
Jan 09, 2018 | 19.44 | 19.46 | 19.02 | 19.19 | 3,711,225 | -0.53(-2.68%) |
Jan 08, 2018 | 19.90 | 20.01 | 19.54 | 19.72 | 3,354,630 | -0.29(-1.46%) |
Jan 05, 2018 | 20.26 | 20.41 | 19.89 | 20.01 | 2,414,709 | -0.28(-1.39%) |
Jan 04, 2018 | 20.21 | 20.34 | 20.04 | 20.29 | 2,226,282 | +0.10(+0.50%) |
Jan 03, 2018 | 20.34 | 20.38 | 19.91 | 20.19 | 3,180,659 | -0.14(-0.67%) |
Jan 02, 2018 | 20.26 | 20.52 | 20.17 | 20.33 | 2,104,623 | +0.16(+0.77%) |
Dec 29, 2017 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.24 | 20.31 | 19.90 | 20.17 | 1,716,045 | -0.01(-0.05%) |
Dec 27, 2017 | 20.25 | 20.29 | 20.10 | 20.18 | 1,567,746 | -0.04(-0.18%) |
Dec 26, 2017 | 20.12 | 20.33 | 20.04 | 20.22 | 1,377,746 | +0.14(+0.68%) |
Dec 22, 2017 | 20.03 | 20.14 | 19.95 | 20.08 | 1,258,401 | +0.02(+0.09%) |
Dec 21, 2017 | 20.15 | 20.22 | 19.94 | 20.06 | 1,441,385 | -0.07(-0.36%) |
Dec 20, 2017 | 20.00 | 20.25 | 19.89 | 20.14 | 1,894,838 | +0.26(+1.28%) |
Dec 19, 2017 | 19.76 | 20.01 | 19.63 | 19.88 | 1,634,988 | +0.05(+0.23%) |
Dec 18, 2017 | 19.78 | 19.95 | 19.72 | 19.84 | 1,753,061 | +0.19(+0.97%) |
Dec 15, 2017 | 19.69 | 19.90 | 19.59 | 19.64 | 5,023,876 | +0.05(+0.28%) |
Dec 14, 2017 | 19.64 | 19.73 | 19.32 | 19.59 | 2,151,981 | -0.11(-0.56%) |
Dec 13, 2017 | 19.02 | 19.78 | 18.98 | 19.70 | 3,226,192 | +0.67(+3.50%) |
Dec 12, 2017 | 19.41 | 19.41 | 18.87 | 19.03 | 1,960,370 | -0.34(-1.74%) |
Dec 11, 2017 | 19.05 | 19.74 | 19.05 | 19.37 | 2,784,410 | +0.24(+1.24%) |
Dec 08, 2017 | 19.12 | 19.35 | 18.92 | 19.13 | 1,805,278 | +0.08(+0.43%) |
Dec 07, 2017 | 18.83 | 19.39 | 18.78 | 19.05 | 3,911,468 | +0.02(+0.10%) |
Dec 06, 2017 | 19.00 | 19.20 | 18.86 | 19.03 | 2,968,636 | -0.06(-0.33%) |
Dec 05, 2017 | 18.94 | 19.19 | 18.82 | 19.10 | 2,487,307 | -0.01(-0.05%) |
Dec 04, 2017 | 18.93 | 19.17 | 18.76 | 19.11 | 2,604,589 | -0.02(-0.10%) |
Dec 01, 2017 | 18.92 | 19.14 | 18.80 | 19.12 | 2,861,803 | +0.09(+0.48%) |
Nov 30, 2017 | 18.64 | 19.14 | 18.64 | 19.03 | 2,923,660 | +0.21(+1.11%) |
Nov 29, 2017 | 19.02 | 19.06 | 18.66 | 18.82 | 2,355,674 | -0.36(-1.85%) |
Nov 28, 2017 | 19.33 | 19.43 | 19.14 | 19.18 | 2,094,894 | -0.13(-0.66%) |
Nov 27, 2017 | 19.54 | 19.61 | 19.14 | 19.31 | 2,004,734 | -0.05(-0.28%) |
Nov 24, 2017 | 19.51 | 19.67 | 19.33 | 19.36 | 1,343,648 | -0.01(-0.05%) |
Nov 22, 2017 | 19.15 | 19.41 | 19.10 | 19.37 | 2,522,155 | +0.36(+1.91%) |
Nov 21, 2017 | 18.64 | 19.12 | 18.58 | 19.01 | 2,554,906 | +0.43(+2.30%) |
Nov 20, 2017 | 18.92 | 18.97 | 18.54 | 18.58 | 2,074,505 | -0.41(-2.15%) |
Nov 17, 2017 | 18.75 | 19.21 | 18.69 | 18.99 | 4,492,654 | +0.33(+1.75%) |
Nov 16, 2017 | 18.69 | 18.72 | 18.57 | 18.66 | 1,798,534 | -0.03(-0.15%) |
Nov 15, 2017 | 18.74 | 18.74 | 18.49 | 18.69 | 2,506,285 | +0.07(+0.39%) |
Nov 14, 2017 | 18.23 | 18.74 | 18.17 | 18.62 | 3,564,189 | +0.27(+1.48%) |
Nov 13, 2017 | 18.35 | 18.54 | 18.26 | 18.35 | 3,076,197 | +0.06(+0.35%) |
Nov 10, 2017 | 18.84 | 19.17 | 18.04 | 18.28 | 4,398,989 | -0.70(-3.68%) |
Nov 09, 2017 | 19.15 | 19.20 | 18.86 | 18.98 | 2,708,136 | -0.23(-1.18%) |
Nov 08, 2017 | 19.37 | 19.49 | 19.13 | 19.21 | 2,025,452 | +0.00(+0.00%) |
Nov 07, 2017 | 18.96 | 19.26 | 18.85 | 19.21 | 2,420,701 | +0.14(+0.71%) |
Nov 06, 2017 | 18.72 | 19.15 | 18.60 | 19.07 | 2,525,566 | +0.49(+2.64%) |
Nov 03, 2017 | 18.81 | 18.84 | 18.28 | 18.58 | 2,245,795 | -0.19(-1.02%) |
Nov 02, 2017 | 18.94 | 19.04 | 18.73 | 18.77 | 2,091,282 | -0.05(-0.24%) |
Nov 01, 2017 | 19.01 | 19.15 | 18.78 | 18.82 | 2,689,308 | -0.01(-0.05%) |
Oct 31, 2017 | 19.07 | 19.19 | 18.75 | 18.83 | 1,910,266 | -0.43(-2.22%) |
Oct 30, 2017 | 18.68 | 19.35 | 18.68 | 19.25 | 3,458,881 | +0.47(+2.51%) |
Oct 27, 2017 | 18.38 | 18.84 | 18.30 | 18.78 | 2,825,520 | +0.30(+1.62%) |
Oct 26, 2017 | 18.64 | 18.81 | 18.45 | 18.48 | 2,941,083 | -0.22(-1.16%) |
Oct 25, 2017 | 18.71 | 18.84 | 18.45 | 18.70 | 3,004,452 | +0.00(+0.00%) |
Oct 24, 2017 | 18.97 | 19.02 | 18.67 | 18.70 | 4,494,776 | -0.35(-1.86%) |
Oct 23, 2017 | 18.75 | 19.14 | 18.63 | 19.05 | 3,584,795 | +0.07(+0.38%) |
Oct 20, 2017 | 18.63 | 18.99 | 18.59 | 18.98 | 2,782,910 | +0.24(+1.26%) |
Oct 19, 2017 | 18.30 | 18.77 | 18.28 | 18.74 | 3,139,827 | +0.59(+3.25%) |
Oct 18, 2017 | 17.99 | 18.22 | 17.98 | 18.15 | 1,827,959 | +0.10(+0.55%) |
Oct 17, 2017 | 18.02 | 18.11 | 17.93 | 18.05 | 1,556,643 | -0.10(-0.55%) |
Oct 16, 2017 | 18.47 | 18.50 | 18.07 | 18.15 | 1,827,073 | -0.29(-1.57%) |
Oct 13, 2017 | 18.47 | 18.56 | 18.29 | 18.45 | 2,050,618 | +0.07(+0.40%) |
Oct 12, 2017 | 18.26 | 18.47 | 18.09 | 18.37 | 1,812,745 | +0.11(+0.60%) |
Oct 11, 2017 | 18.29 | 18.40 | 17.92 | 18.26 | 2,218,550 | +0.05(+0.25%) |
Oct 10, 2017 | 18.25 | 18.41 | 18.15 | 18.22 | 3,413,382 | +0.04(+0.20%) |
Oct 09, 2017 | 18.15 | 18.19 | 17.97 | 18.18 | 1,287,101 | +0.11(+0.60%) |
Oct 06, 2017 | 17.87 | 18.07 | 17.55 | 18.07 | 2,416,698 | +0.14(+0.76%) |
Oct 05, 2017 | 17.79 | 18.03 | 17.76 | 17.94 | 2,982,729 | +0.07(+0.41%) |
Oct 04, 2017 | 17.64 | 17.89 | 17.64 | 17.86 | 2,477,919 | +0.22(+1.23%) |
Oct 03, 2017 | 17.60 | 17.69 | 17.52 | 17.65 | 2,495,764 | +0.08(+0.47%) |
Oct 02, 2017 | 17.29 | 17.60 | 17.28 | 17.56 | 2,505,357 | +0.24(+1.36%) |
Sep 29, 2017 | 17.50 | 17.61 | 17.32 | 17.33 | 2,341,687 | -0.14(-0.78%) |
Sep 28, 2017 | 17.35 | 17.54 | 17.33 | 17.46 | 1,827,680 | +0.10(+0.57%) |
Sep 27, 2017 | 17.42 | 17.36 | 3,021,684 | +0.02(+0.10%) | ||
Sep 26, 2017 | 17.36 | 17.48 | 17.33 | 17.35 | 2,244,666 | -0.14(-0.78%) |
Sep 25, 2017 | 17.38 | 17.64 | 17.32 | 17.48 | 2,373,423 | +0.03(+0.16%) |
Sep 22, 2017 | 17.40 | 17.46 | 17.33 | 17.46 | 1,719,194 | +0.15(+0.84%) |
Sep 21, 2017 | 17.08 | 17.48 | 17.04 | 17.31 | 2,209,001 | +0.00(+0.00%) |
Sep 20, 2017 | 17.68 | 17.88 | 17.14 | 17.31 | 3,196,572 | -0.32(-1.80%) |
Sep 19, 2017 | 17.61 | 17.79 | 17.52 | 17.63 | 2,255,034 | +0.13(+0.73%) |
Sep 18, 2017 | 17.54 | 17.60 | 17.21 | 17.50 | 3,780,633 | -0.28(-1.58%) |
Sep 15, 2017 | 18.07 | 18.07 | 17.65 | 17.78 | 3,934,961 | -0.23(-1.26%) |
Sep 14, 2017 | 18.06 | 18.10 | 17.85 | 18.01 | 2,345,570 | -0.12(-0.65%) |
Sep 13, 2017 | 18.72 | 18.74 | 18.09 | 18.13 | 2,991,790 | -0.64(-3.43%) |
Sep 12, 2017 | 18.54 | 18.84 | 18.52 | 18.77 | 2,333,672 | +0.15(+0.78%) |
Sep 11, 2017 | 18.57 | 18.84 | 18.53 | 18.63 | 2,856,530 | -0.22(-1.16%) |
Sep 08, 2017 | 19.04 | 19.04 | 18.61 | 18.84 | 2,535,158 | -0.23(-1.19%) |
Sep 07, 2017 | 18.89 | 19.09 | 18.81 | 19.07 | 1,928,025 | +0.34(+1.84%) |
Sep 06, 2017 | 18.91 | 19.24 | 18.69 | 18.73 | 2,422,278 | -0.28(-1.48%) |
Sep 05, 2017 | 19.19 | 19.24 | 18.69 | 19.01 | 3,972,797 | -0.02(-0.10%) |