Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.48 | 21.56 | 21.37 | 21.49 | 1,704,134 | -0.00(-0.02%) |
Sep 27, 2018 | 21.72 | 21.79 | 21.45 | 21.49 | 1,891,197 | -0.24(-1.09%) |
Sep 26, 2018 | 21.90 | 21.95 | 21.67 | 21.73 | 1,184,296 | -0.16(-0.74%) |
Sep 25, 2018 | 21.99 | 22.02 | 21.77 | 21.89 | 1,300,680 | -0.03(-0.15%) |
Sep 24, 2018 | 22.09 | 22.09 | 21.74 | 21.92 | 1,682,787 | -0.19(-0.85%) |
Sep 21, 2018 | 22.14 | 22.20 | 21.98 | 22.11 | 4,014,367 | -0.09(-0.41%) |
Sep 20, 2018 | 22.35 | 22.44 | 22.07 | 22.20 | 2,250,429 | -0.03(-0.15%) |
Sep 19, 2018 | 22.61 | 22.64 | 22.06 | 22.23 | 2,638,199 | -0.54(-2.37%) |
Sep 18, 2018 | 22.43 | 22.78 | 22.43 | 22.77 | 1,555,118 | +0.32(+1.42%) |
Sep 17, 2018 | 22.45 | 22.47 | 22.07 | 22.46 | 1,636,450 | +0.04(+0.16%) |
Sep 14, 2018 | 22.77 | 22.87 | 22.42 | 22.42 | 1,570,276 | -0.37(-1.60%) |
Sep 13, 2018 | 22.75 | 22.89 | 22.72 | 22.78 | 877,047 | +0.12(+0.54%) |
Sep 12, 2018 | 22.77 | 22.77 | 22.42 | 22.66 | 1,162,759 | -0.09(-0.39%) |
Sep 11, 2018 | 22.80 | 22.87 | 22.70 | 22.75 | 1,554,107 | -0.07(-0.30%) |
Sep 10, 2018 | 22.85 | 22.93 | 22.71 | 22.82 | 1,325,079 | +0.03(+0.14%) |
Sep 07, 2018 | 22.89 | 23.01 | 22.72 | 22.79 | 1,069,754 | -0.16(-0.72%) |
Sep 06, 2018 | 22.80 | 23.02 | 22.78 | 22.95 | 1,697,734 | +0.18(+0.79%) |
Sep 05, 2018 | 22.70 | 22.85 | 22.64 | 22.77 | 1,459,318 | -0.03(-0.14%) |
Sep 04, 2018 | 22.37 | 22.81 | 22.36 | 22.81 | 1,797,925 | +0.36(+1.61%) |
Aug 31, 2018 | 22.44 | 22.44 | 22.44 | 0 | -0.19(-0.85%) | |
Aug 30, 2018 | 22.59 | 22.72 | 22.49 | 22.64 | 1,370,788 | +0.02(+0.08%) |
Aug 29, 2018 | 22.84 | 22.89 | 22.61 | 22.62 | 1,851,507 | -0.16(-0.71%) |
Aug 28, 2018 | 22.89 | 22.92 | 22.75 | 22.78 | 1,153,759 | -0.07(-0.31%) |
Aug 27, 2018 | 22.73 | 22.92 | 22.68 | 22.85 | 996,022 | +0.18(+0.81%) |
Aug 24, 2018 | 22.73 | 22.77 | 22.62 | 22.67 | 1,204,381 | -0.06(-0.25%) |
Aug 23, 2018 | 22.80 | 22.87 | 22.63 | 22.73 | 1,554,409 | -0.07(-0.31%) |
Aug 22, 2018 | 22.94 | 23.11 | 22.74 | 22.80 | 1,616,916 | -0.19(-0.84%) |
Aug 21, 2018 | 22.76 | 23.04 | 22.73 | 22.99 | 1,998,215 | +0.30(+1.33%) |
Aug 20, 2018 | 22.52 | 22.72 | 22.48 | 22.69 | 1,822,213 | +0.18(+0.80%) |
Aug 17, 2018 | 22.31 | 22.82 | 22.18 | 22.51 | 1,398,222 | +0.27(+1.22%) |
Aug 16, 2018 | 22.32 | 22.37 | 22.08 | 22.24 | 2,567,022 | -0.03(-0.13%) |
Aug 15, 2018 | 22.00 | 22.30 | 22.00 | 22.27 | 1,462,918 | +0.11(+0.48%) |
Aug 14, 2018 | 22.00 | 22.19 | 21.90 | 22.16 | 1,344,656 | +0.22(+1.00%) |
Aug 13, 2018 | 22.20 | 22.34 | 21.92 | 21.94 | 1,899,113 | -0.22(-1.00%) |
Aug 10, 2018 | 22.19 | 22.40 | 22.14 | 22.17 | 2,528,028 | -0.10(-0.43%) |
Aug 09, 2018 | 21.86 | 22.32 | 21.73 | 22.26 | 2,855,647 | +0.48(+2.20%) |
Aug 08, 2018 | 21.84 | 22.16 | 21.33 | 21.78 | 3,351,122 | +0.05(+0.25%) |
Aug 07, 2018 | 21.47 | 21.75 | 21.36 | 21.73 | 1,712,925 | +0.40(+1.86%) |
Aug 06, 2018 | 21.34 | 21.47 | 21.22 | 21.33 | 1,751,210 | -0.02(-0.08%) |
Aug 03, 2018 | 21.13 | 21.37 | 21.05 | 21.35 | 2,099,847 | +0.21(+1.02%) |
Aug 02, 2018 | 21.21 | 21.36 | 21.01 | 21.13 | 2,865,249 | -0.12(-0.57%) |
Aug 01, 2018 | 21.30 | 21.47 | 21.21 | 21.26 | 3,072,522 | -0.03(-0.13%) |
Jul 31, 2018 | 20.97 | 21.33 | 20.81 | 21.28 | 2,137,079 | +0.37(+1.76%) |
Jul 30, 2018 | 21.00 | 21.03 | 20.83 | 20.92 | 3,003,742 | -0.05(-0.26%) |
Jul 27, 2018 | 21.07 | 21.15 | 20.83 | 20.97 | 2,319,105 | -0.07(-0.34%) |
Jul 26, 2018 | 21.03 | 21.12 | 20.89 | 21.04 | 2,452,626 | +0.01(+0.07%) |
Jul 25, 2018 | 21.10 | 21.11 | 20.81 | 21.03 | 3,981,883 | -0.08(-0.36%) |
Jul 24, 2018 | 21.41 | 21.49 | 21.01 | 21.10 | 1,996,366 | -0.23(-1.06%) |
Jul 23, 2018 | 21.49 | 21.52 | 21.26 | 21.33 | 2,165,800 | -0.15(-0.72%) |
Jul 20, 2018 | 21.52 | 21.59 | 21.46 | 21.48 | 1,620,669 | -0.01(-0.05%) |
Jul 19, 2018 | 21.46 | 21.54 | 21.36 | 21.49 | 3,016,325 | +0.09(+0.40%) |
Jul 18, 2018 | 21.91 | 22.04 | 21.40 | 21.41 | 5,062,841 | -0.53(-2.42%) |
Jul 17, 2018 | 21.47 | 21.98 | 21.43 | 21.94 | 6,821,389 | +0.41(+1.91%) |
Jul 16, 2018 | 21.48 | 21.54 | 21.34 | 21.52 | 4,874,975 | +0.06(+0.27%) |
Jul 13, 2018 | 21.27 | 21.49 | 21.26 | 21.47 | 4,361,923 | +0.12(+0.57%) |
Jul 12, 2018 | 21.12 | 21.44 | 21.04 | 21.35 | 4,628,093 | +0.33(+1.57%) |
Jul 11, 2018 | 20.81 | 21.02 | 20.77 | 21.02 | 2,871,833 | +0.06(+0.27%) |
Jul 10, 2018 | 20.69 | 20.97 | 20.66 | 20.96 | 3,902,208 | +0.30(+1.46%) |
Jul 09, 2018 | 20.24 | 20.67 | 20.24 | 20.66 | 2,586,317 | +0.57(+2.83%) |
Jul 06, 2018 | 19.89 | 20.09 | 19.81 | 20.09 | 1,318,018 | +0.21(+1.06%) |
Jul 05, 2018 | 19.68 | 19.89 | 19.48 | 19.88 | 1,987,288 | +0.30(+1.55%) |
Jul 03, 2018 | 19.57 | 19.57 | 19.57 | 0 | -0.10(-0.51%) | |
Jul 02, 2018 | 19.54 | 19.68 | 19.35 | 19.67 | 1,081,502 | +0.05(+0.27%) |
Jun 29, 2018 | 19.60 | 19.75 | 19.47 | 19.62 | 2,262,852 | +0.09(+0.48%) |
Jun 28, 2018 | 19.37 | 19.53 | 19.18 | 19.53 | 2,555,557 | +0.12(+0.61%) |
Jun 27, 2018 | 19.59 | 19.77 | 19.40 | 19.41 | 3,390,474 | -0.11(-0.55%) |
Jun 26, 2018 | 19.44 | 19.52 | 19.14 | 19.52 | 4,009,423 | +0.05(+0.28%) |
Jun 25, 2018 | 19.75 | 19.78 | 19.38 | 19.46 | 2,470,027 | -0.29(-1.45%) |
Jun 22, 2018 | 19.88 | 19.89 | 19.73 | 19.75 | 4,308,287 | +0.01(+0.04%) |
Jun 21, 2018 | 19.96 | 20.02 | 19.69 | 19.74 | 2,258,724 | -0.24(-1.20%) |
Jun 20, 2018 | 19.75 | 20.04 | 19.59 | 19.98 | 2,100,098 | +0.39(+1.97%) |
Jun 19, 2018 | 19.41 | 19.63 | 19.27 | 19.59 | 3,070,302 | +0.00(+0.02%) |
Jun 18, 2018 | 19.48 | 19.63 | 19.44 | 19.59 | 1,493,435 | +0.06(+0.31%) |
Jun 15, 2018 | 19.56 | 19.41 | 19.53 | 1,832,500 | -0.09(-0.44%) | |
Jun 14, 2018 | 19.52 | 19.62 | 19.43 | 19.62 | 1,802,662 | +0.14(+0.71%) |
Jun 13, 2018 | 19.63 | 19.73 | 19.48 | 19.48 | 3,657,035 | -0.14(-0.73%) |
Jun 12, 2018 | 19.64 | 19.69 | 19.56 | 19.62 | 1,925,433 | +0.00(+0.00%) |
Jun 11, 2018 | 19.70 | 19.80 | 19.62 | 19.62 | 2,026,088 | -0.06(-0.29%) |
Jun 08, 2018 | 19.50 | 19.75 | 19.27 | 19.68 | 3,274,456 | +0.16(+0.82%) |
Jun 07, 2018 | 19.55 | 19.73 | 19.47 | 19.52 | 2,750,072 | -0.04(-0.20%) |
Jun 06, 2018 | 19.59 | 19.56 | 4,719,416 | +0.17(+0.90%) | ||
Jun 05, 2018 | 19.19 | 19.41 | 19.10 | 19.38 | 2,861,883 | +0.26(+1.36%) |
Jun 04, 2018 | 19.00 | 19.18 | 18.95 | 19.12 | 3,155,291 | +0.23(+1.21%) |
Jun 01, 2018 | 18.83 | 18.95 | 18.74 | 18.89 | 3,433,409 | +0.12(+0.64%) |
May 31, 2018 | 19.04 | 19.04 | 18.73 | 18.77 | 1,777,965 | -0.25(-1.31%) |
May 30, 2018 | 18.88 | 19.07 | 18.81 | 19.02 | 1,886,499 | +0.21(+1.13%) |
May 29, 2018 | 18.84 | 18.97 | 18.67 | 18.81 | 1,698,612 | -0.13(-0.69%) |
May 25, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.11(+0.59%) | |
May 24, 2018 | 18.86 | 18.93 | 18.68 | 18.83 | 1,669,746 | -0.05(-0.26%) |
May 23, 2018 | 18.91 | 18.99 | 18.77 | 18.88 | 1,611,098 | -0.11(-0.56%) |
May 22, 2018 | 19.25 | 19.35 | 18.97 | 18.99 | 1,926,746 | -0.24(-1.24%) |
May 21, 2018 | 19.24 | 19.28 | 19.15 | 19.22 | 3,062,332 | +0.09(+0.45%) |
May 18, 2018 | 19.31 | 19.34 | 18.99 | 19.14 | 3,222,147 | -0.21(-1.07%) |
May 17, 2018 | 19.15 | 19.40 | 19.15 | 19.35 | 2,296,569 | +0.19(+1.00%) |
May 16, 2018 | 18.83 | 19.20 | 18.83 | 19.15 | 2,786,463 | +0.33(+1.74%) |
May 15, 2018 | 18.98 | 19.07 | 18.78 | 18.83 | 3,004,014 | -0.23(-1.21%) |
May 14, 2018 | 19.19 | 19.34 | 19.01 | 19.06 | 5,882,198 | -0.12(-0.63%) |
May 11, 2018 | 19.06 | 19.22 | 19.04 | 19.18 | 2,587,613 | +0.09(+0.48%) |
May 10, 2018 | 18.94 | 19.13 | 18.89 | 19.09 | 3,059,583 | +0.17(+0.92%) |
May 09, 2018 | 19.07 | 19.21 | 18.31 | 18.91 | 4,269,177 | -0.22(-1.13%) |
May 08, 2018 | 19.09 | 19.14 | 18.96 | 19.13 | 2,565,803 | +0.17(+0.92%) |
May 07, 2018 | 19.12 | 19.21 | 18.75 | 18.95 | 2,019,850 | -0.16(-0.82%) |
May 04, 2018 | 18.68 | 19.14 | 18.56 | 19.11 | 1,751,922 | +0.35(+1.84%) |
May 03, 2018 | 18.47 | 18.83 | 18.47 | 18.77 | 2,661,842 | +0.24(+1.29%) |
May 02, 2018 | 18.42 | 18.62 | 18.39 | 18.53 | 1,956,761 | +0.07(+0.37%) |
May 01, 2018 | 18.50 | 18.50 | 18.27 | 18.46 | 2,428,279 | -0.04(-0.19%) |
Apr 30, 2018 | 18.67 | 18.83 | 18.50 | 18.50 | 2,305,162 | -0.14(-0.74%) |
Apr 27, 2018 | 18.74 | 18.77 | 18.54 | 18.63 | 1,305,399 | -0.14(-0.72%) |
Apr 26, 2018 | 18.80 | 18.85 | 18.65 | 18.77 | 1,178,127 | +0.04(+0.21%) |
Apr 25, 2018 | 18.68 | 18.83 | 18.55 | 18.73 | 1,778,856 | +0.03(+0.17%) |
Apr 24, 2018 | 19.01 | 19.11 | 18.67 | 18.70 | 1,928,430 | -0.20(-1.05%) |
Apr 23, 2018 | 18.84 | 18.99 | 18.82 | 18.90 | 1,901,672 | +0.10(+0.55%) |
Apr 20, 2018 | 18.94 | 18.94 | 18.69 | 18.79 | 2,181,593 | -0.10(-0.53%) |
Apr 19, 2018 | 19.02 | 19.05 | 18.85 | 18.89 | 1,887,050 | -0.17(-0.90%) |
Apr 18, 2018 | 18.96 | 19.11 | 18.89 | 19.06 | 1,898,105 | +0.12(+0.66%) |
Apr 17, 2018 | 19.21 | 19.23 | 18.93 | 18.94 | 2,284,139 | -0.19(-0.99%) |
Apr 16, 2018 | 19.10 | 19.17 | 18.97 | 19.13 | 1,545,013 | +0.14(+0.71%) |
Apr 13, 2018 | 19.20 | 19.27 | 18.93 | 18.99 | 1,799,109 | -0.18(-0.95%) |
Apr 12, 2018 | 19.30 | 19.31 | 19.14 | 19.18 | 1,633,569 | -0.04(-0.22%) |
Apr 11, 2018 | 19.22 | 19.51 | 19.18 | 19.22 | 1,298,877 | -0.14(-0.74%) |
Apr 10, 2018 | 19.34 | 19.42 | 19.16 | 19.36 | 2,675,818 | +0.26(+1.36%) |
Apr 09, 2018 | 19.22 | 19.28 | 19.09 | 19.10 | 1,141,239 | +0.03(+0.17%) |
Apr 06, 2018 | 19.40 | 19.52 | 18.91 | 19.07 | 1,780,014 | -0.46(-2.37%) |
Apr 05, 2018 | 19.51 | 19.70 | 19.36 | 19.53 | 2,112,702 | +0.09(+0.48%) |
Apr 04, 2018 | 19.11 | 19.47 | 19.08 | 19.44 | 2,048,756 | +0.14(+0.72%) |
Apr 03, 2018 | 19.16 | 19.38 | 19.09 | 19.30 | 2,527,978 | +0.17(+0.89%) |
Apr 02, 2018 | 19.21 | 19.34 | 18.98 | 19.13 | 2,909,863 | -0.15(-0.79%) |
Mar 29, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.14(+0.71%) | |
Mar 28, 2018 | 19.01 | 19.30 | 18.94 | 19.15 | 3,863,859 | +0.20(+1.07%) |
Mar 27, 2018 | 19.44 | 19.48 | 18.92 | 18.94 | 2,156,306 | -0.42(-2.17%) |
Mar 26, 2018 | 19.18 | 19.40 | 19.05 | 19.36 | 2,293,758 | +0.40(+2.10%) |
Mar 23, 2018 | 19.13 | 19.35 | 18.88 | 18.97 | 2,470,435 | -0.02(-0.13%) |
Mar 22, 2018 | 19.71 | 19.80 | 18.98 | 18.99 | 3,961,014 | -0.83(-4.16%) |
Mar 21, 2018 | 19.68 | 19.94 | 19.57 | 19.82 | 2,657,294 | +0.20(+1.00%) |
Mar 20, 2018 | 19.68 | 19.80 | 19.61 | 19.62 | 2,325,948 | -0.01(-0.07%) |
Mar 19, 2018 | 19.74 | 19.82 | 19.58 | 19.63 | 2,246,453 | -0.12(-0.59%) |
Mar 16, 2018 | 19.70 | 19.80 | 19.62 | 19.75 | 2,434,435 | +0.07(+0.34%) |
Mar 15, 2018 | 19.78 | 19.83 | 19.62 | 19.68 | 1,799,817 | -0.02(-0.13%) |
Mar 14, 2018 | 19.85 | 19.85 | 19.69 | 19.71 | 6,521,341 | -0.06(-0.29%) |
Mar 13, 2018 | 19.95 | 19.97 | 19.73 | 19.76 | 8,173,351 | -0.07(-0.37%) |
Mar 12, 2018 | 20.01 | 20.06 | 19.82 | 19.84 | 2,284,339 | -0.18(-0.92%) |
Mar 09, 2018 | 19.85 | 20.03 | 19.69 | 20.02 | 1,940,767 | +0.33(+1.65%) |
Mar 08, 2018 | 19.99 | 19.99 | 19.62 | 19.70 | 2,383,550 | -0.18(-0.91%) |
Mar 07, 2018 | 20.01 | 19.88 | 3,229,125 | +0.12(+0.63%) | ||
Mar 06, 2018 | 19.43 | 19.79 | 19.36 | 19.75 | 2,871,336 | +0.35(+1.82%) |
Mar 05, 2018 | 19.01 | 19.47 | 18.97 | 19.40 | 2,130,707 | +0.27(+1.42%) |
Mar 02, 2018 | 19.09 | 19.13 | 18.91 | 19.13 | 4,320,528 | -0.04(-0.18%) |
Mar 01, 2018 | 19.32 | 19.41 | 19.04 | 19.16 | 5,527,518 | +0.05(+0.24%) |
Feb 28, 2018 | 18.73 | 19.44 | 18.72 | 19.12 | 8,514,733 | +0.74(+4.02%) |
Feb 27, 2018 | 18.36 | 18.50 | 18.27 | 18.38 | 4,217,760 | +0.01(+0.04%) |
Feb 26, 2018 | 18.23 | 18.38 | 18.13 | 18.37 | 3,141,237 | +0.19(+1.07%) |
Feb 23, 2018 | 18.07 | 18.18 | 17.96 | 18.18 | 2,252,240 | +0.19(+1.08%) |
Feb 22, 2018 | 17.86 | 17.98 | 3,818,677 | +0.02(+0.10%) | ||
Feb 21, 2018 | 18.00 | 18.29 | 17.95 | 17.97 | 3,637,444 | +0.12(+0.65%) |
Feb 20, 2018 | 18.74 | 18.85 | 17.83 | 17.85 | 5,033,189 | -0.54(-2.94%) |
Feb 16, 2018 | 18.39 | 18.39 | 18.39 | 0 | +0.18(+1.01%) | |
Feb 15, 2018 | 18.02 | 18.27 | 17.87 | 18.21 | 5,002,847 | +0.30(+1.68%) |
Feb 14, 2018 | 17.65 | 17.95 | 17.59 | 17.91 | 3,106,019 | +0.14(+0.78%) |
Feb 13, 2018 | 17.75 | 17.84 | 17.57 | 17.77 | 1,561,415 | -0.01(-0.08%) |
Feb 12, 2018 | 17.64 | 17.96 | 17.53 | 17.78 | 2,442,242 | +0.28(+1.60%) |
Feb 09, 2018 | 17.51 | 17.66 | 17.05 | 17.50 | 3,047,019 | +0.18(+1.04%) |
Feb 08, 2018 | 17.98 | 18.00 | 17.32 | 17.32 | 2,049,512 | -0.64(-3.56%) |
Feb 07, 2018 | 18.04 | 18.24 | 17.95 | 17.96 | 1,838,634 | -0.08(-0.45%) |
Feb 06, 2018 | 17.76 | 18.27 | 17.68 | 18.04 | 3,883,125 | -0.17(-0.93%) |
Feb 05, 2018 | 18.72 | 18.88 | 17.97 | 18.21 | 1,740,370 | -0.63(-3.36%) |
Feb 02, 2018 | 19.22 | 19.26 | 18.84 | 18.85 | 2,903,010 | -0.46(-2.36%) |
Feb 01, 2018 | 19.27 | 19.48 | 19.13 | 19.30 | 1,935,277 | +0.02(+0.11%) |
Jan 31, 2018 | 19.34 | 19.34 | 19.12 | 19.28 | 1,903,447 | +0.05(+0.28%) |
Jan 30, 2018 | 19.21 | 19.34 | 19.17 | 19.23 | 1,755,971 | -0.15(-0.77%) |
Jan 29, 2018 | 19.45 | 19.50 | 19.35 | 19.38 | 1,275,975 | -0.11(-0.58%) |
Jan 26, 2018 | 19.39 | 19.51 | 19.21 | 19.49 | 1,598,659 | +0.16(+0.84%) |
Jan 25, 2018 | 19.34 | 19.39 | 19.23 | 19.33 | 1,641,065 | +0.04(+0.20%) |
Jan 24, 2018 | 19.27 | 19.37 | 19.19 | 19.29 | 1,122,174 | +0.08(+0.42%) |
Jan 23, 2018 | 19.20 | 19.24 | 19.11 | 19.21 | 1,827,067 | -0.04(-0.22%) |
Jan 22, 2018 | 19.16 | 19.26 | 19.09 | 19.25 | 1,571,949 | +0.04(+0.18%) |
Jan 19, 2018 | 18.99 | 19.22 | 18.89 | 19.21 | 3,215,847 | +0.30(+1.59%) |
Jan 18, 2018 | 18.88 | 18.94 | 18.80 | 18.91 | 1,828,812 | +0.05(+0.28%) |
Jan 17, 2018 | 18.93 | 18.94 | 18.75 | 18.86 | 1,700,592 | -0.01(-0.04%) |
Jan 16, 2018 | 18.97 | 19.03 | 18.79 | 18.87 | 3,192,139 | +0.04(+0.19%) |
Jan 12, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.09(+0.49%) | |
Jan 11, 2018 | 18.44 | 18.75 | 18.41 | 18.74 | 1,583,561 | +0.36(+1.94%) |
Jan 10, 2018 | 18.26 | 18.45 | 18.15 | 18.38 | 1,877,009 | +0.05(+0.29%) |
Jan 09, 2018 | 18.38 | 18.38 | 18.14 | 18.33 | 1,981,287 | -0.02(-0.10%) |
Jan 08, 2018 | 18.31 | 18.52 | 18.28 | 18.35 | 2,821,103 | +0.13(+0.72%) |
Jan 05, 2018 | 18.27 | 18.28 | 18.16 | 18.22 | 1,613,286 | +0.02(+0.14%) |
Jan 04, 2018 | 18.16 | 18.36 | 18.08 | 18.19 | 2,218,733 | +0.10(+0.57%) |
Jan 03, 2018 | 18.01 | 18.16 | 17.95 | 18.09 | 1,724,568 | +0.08(+0.43%) |
Jan 02, 2018 | 17.98 | 18.08 | 17.92 | 18.01 | 2,020,865 | +0.16(+0.87%) |
Dec 29, 2017 | 17.86 | 17.86 | 17.86 | 0 | -0.07(-0.41%) | |
Dec 28, 2017 | 17.93 | 17.98 | 17.77 | 17.93 | 1,081,187 | +0.03(+0.18%) |
Dec 27, 2017 | 18.01 | 18.01 | 17.87 | 17.90 | 799,420 | -0.06(-0.33%) |
Dec 26, 2017 | 18.08 | 18.20 | 17.94 | 17.96 | 1,197,739 | -0.08(-0.43%) |
Dec 22, 2017 | 18.20 | 18.21 | 18.04 | 18.04 | 2,280,452 | -0.14(-0.80%) |
Dec 21, 2017 | 18.01 | 18.21 | 17.97 | 18.18 | 2,115,757 | +0.21(+1.16%) |
Dec 20, 2017 | 17.79 | 18.02 | 17.76 | 17.97 | 1,922,861 | +0.18(+1.03%) |
Dec 19, 2017 | 17.94 | 17.96 | 17.71 | 17.79 | 3,072,619 | -0.14(-0.77%) |
Dec 18, 2017 | 17.98 | 18.06 | 17.90 | 17.93 | 2,186,246 | +0.04(+0.22%) |
Dec 15, 2017 | 17.69 | 17.93 | 17.67 | 17.89 | 2,555,890 | +0.22(+1.23%) |
Dec 14, 2017 | 17.91 | 17.94 | 17.63 | 17.67 | 1,848,308 | -0.14(-0.79%) |
Dec 13, 2017 | 17.91 | 18.06 | 17.81 | 17.81 | 4,447,982 | -0.13(-0.72%) |
Dec 12, 2017 | 18.01 | 18.08 | 17.91 | 17.94 | 1,848,521 | +0.04(+0.22%) |
Dec 11, 2017 | 17.97 | 17.99 | 17.77 | 17.90 | 2,008,765 | -0.09(-0.51%) |
Dec 08, 2017 | 17.74 | 18.00 | 17.67 | 17.99 | 3,714,782 | +0.27(+1.51%) |
Dec 07, 2017 | 17.63 | 17.75 | 17.60 | 17.73 | 2,350,970 | +0.07(+0.40%) |
Dec 06, 2017 | 17.82 | 17.85 | 17.65 | 17.66 | 1,307,392 | -0.16(-0.89%) |
Dec 05, 2017 | 17.78 | 17.91 | 17.74 | 17.81 | 2,427,775 | +0.03(+0.18%) |
Dec 04, 2017 | 17.78 | 17.88 | 17.75 | 17.78 | 3,292,106 | +0.16(+0.92%) |
Dec 01, 2017 | 17.69 | 17.80 | 17.49 | 17.62 | 1,978,752 | -0.06(-0.36%) |
Nov 30, 2017 | 17.47 | 17.72 | 17.40 | 17.68 | 2,318,055 | +0.21(+1.21%) |
Nov 29, 2017 | 17.14 | 17.53 | 17.12 | 17.47 | 2,479,697 | +0.36(+2.09%) |
Nov 28, 2017 | 16.96 | 17.14 | 16.93 | 17.12 | 1,555,523 | +0.14(+0.81%) |
Nov 27, 2017 | 17.15 | 17.25 | 16.98 | 16.98 | 2,029,734 | -0.16(-0.94%) |
Nov 24, 2017 | 17.15 | 17.25 | 17.12 | 17.14 | 1,014,784 | +0.05(+0.27%) |
Nov 22, 2017 | 16.95 | 17.17 | 16.94 | 17.09 | 2,600,500 | +0.14(+0.85%) |
Nov 21, 2017 | 16.84 | 16.97 | 16.77 | 16.95 | 3,403,843 | +0.12(+0.69%) |
Nov 20, 2017 | 16.71 | 16.91 | 16.69 | 16.83 | 2,203,445 | +0.09(+0.52%) |
Nov 17, 2017 | 16.65 | 16.81 | 16.65 | 16.75 | 1,883,752 | +0.06(+0.36%) |
Nov 16, 2017 | 16.82 | 16.88 | 16.66 | 16.69 | 3,156,486 | -0.14(-0.83%) |
Nov 15, 2017 | 16.83 | 16.92 | 16.73 | 16.83 | 2,380,206 | -0.07(-0.44%) |
Nov 14, 2017 | 16.81 | 16.99 | 16.81 | 16.90 | 2,482,637 | -0.04(-0.23%) |
Nov 13, 2017 | 16.92 | 17.07 | 16.89 | 16.94 | 2,476,607 | -0.08(-0.50%) |
Nov 10, 2017 | 16.91 | 17.06 | 16.90 | 17.02 | 2,948,357 | +0.05(+0.31%) |
Nov 09, 2017 | 17.22 | 17.27 | 16.92 | 16.97 | 3,110,893 | -0.29(-1.71%) |
Nov 08, 2017 | 17.23 | 17.34 | 17.17 | 17.27 | 4,611,624 | +0.06(+0.33%) |
Nov 07, 2017 | 17.27 | 17.30 | 17.15 | 17.21 | 2,238,627 | -0.08(-0.49%) |
Nov 06, 2017 | 17.08 | 17.34 | 17.05 | 17.29 | 2,608,544 | +0.26(+1.55%) |
Nov 03, 2017 | 17.07 | 17.09 | 16.96 | 17.03 | 4,300,420 | +0.06(+0.33%) |
Nov 02, 2017 | 16.64 | 17.13 | 16.61 | 16.97 | 4,957,849 | +0.33(+2.00%) |
Nov 01, 2017 | 16.61 | 17.22 | 16.57 | 16.64 | 7,130,110 | +0.02(+0.15%) |
Oct 31, 2017 | 16.49 | 16.77 | 16.44 | 16.62 | 8,390,625 | +0.15(+0.89%) |
Oct 30, 2017 | 16.34 | 16.63 | 16.33 | 16.47 | 7,180,608 | -0.03(-0.17%) |
Oct 27, 2017 | 16.45 | 16.52 | 16.37 | 16.50 | 4,889,859 | +0.00(+0.00%) |
Oct 26, 2017 | 16.53 | 16.57 | 16.45 | 16.50 | 6,602,525 | +0.04(+0.26%) |
Oct 25, 2017 | 16.56 | 16.59 | 16.34 | 16.46 | 2,098,242 | -0.11(-0.64%) |
Oct 24, 2017 | 16.66 | 16.72 | 16.53 | 16.56 | 3,748,413 | -0.13(-0.78%) |
Oct 23, 2017 | 16.85 | 16.89 | 16.69 | 16.69 | 2,227,889 | -0.11(-0.63%) |
Oct 20, 2017 | 16.91 | 16.96 | 16.75 | 16.80 | 1,739,001 | -0.06(-0.35%) |
Oct 19, 2017 | 16.86 | 16.86 | 16.66 | 16.86 | 1,875,444 | -0.09(-0.52%) |
Oct 18, 2017 | 16.85 | 16.96 | 16.85 | 16.94 | 1,820,776 | +0.07(+0.44%) |
Oct 17, 2017 | 16.84 | 16.88 | 16.75 | 16.87 | 1,934,862 | +0.04(+0.21%) |
Oct 16, 2017 | 16.69 | 16.83 | 16.69 | 16.83 | 1,947,948 | +0.16(+0.95%) |
Oct 13, 2017 | 16.70 | 16.80 | 16.66 | 16.68 | 1,306,039 | -0.01(-0.06%) |
Oct 12, 2017 | 16.72 | 16.77 | 16.65 | 16.69 | 1,474,398 | -0.04(-0.25%) |
Oct 11, 2017 | 16.80 | 16.80 | 16.59 | 16.73 | 2,290,965 | -0.07(-0.44%) |
Oct 10, 2017 | 16.76 | 16.81 | 16.70 | 16.80 | 2,123,712 | +0.09(+0.53%) |
Oct 09, 2017 | 16.76 | 16.83 | 16.67 | 16.72 | 1,291,857 | -0.08(-0.48%) |
Oct 06, 2017 | 16.83 | 16.89 | 16.71 | 16.80 | 2,594,849 | -0.02(-0.15%) |
Oct 05, 2017 | 16.91 | 16.93 | 16.73 | 16.82 | 2,453,533 | -0.11(-0.62%) |
Oct 04, 2017 | 17.00 | 17.08 | 16.79 | 16.93 | 1,704,129 | -0.10(-0.60%) |
Oct 03, 2017 | 16.85 | 17.04 | 16.79 | 17.03 | 2,612,794 | +0.17(+1.02%) |