Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.47 | 20.53 | 20.34 | 20.36 | 7,320,008 | -0.19(-0.91%) |
Sep 27, 2018 | 20.51 | 20.63 | 20.51 | 20.55 | 4,973,093 | +0.04(+0.21%) |
Sep 26, 2018 | 20.57 | 20.68 | 20.48 | 20.51 | 5,414,110 | +0.07(+0.33%) |
Sep 25, 2018 | 20.43 | 20.53 | 20.42 | 20.44 | 4,842,826 | +0.07(+0.33%) |
Sep 24, 2018 | 20.34 | 20.40 | 20.31 | 20.37 | 3,961,840 | -0.26(-1.24%) |
Sep 21, 2018 | 20.63 | 20.67 | 20.57 | 20.63 | 6,092,155 | +0.18(+0.87%) |
Sep 20, 2018 | 20.41 | 20.47 | 20.32 | 20.45 | 5,036,079 | +0.04(+0.21%) |
Sep 19, 2018 | 20.40 | 20.44 | 20.37 | 20.40 | 3,620,201 | +0.13(+0.63%) |
Sep 18, 2018 | 20.21 | 20.34 | 20.18 | 20.28 | 3,830,622 | +0.26(+1.32%) |
Sep 17, 2018 | 19.97 | 20.09 | 19.96 | 20.01 | 4,501,896 | -0.08(-0.38%) |
Sep 14, 2018 | 20.10 | 20.16 | 19.96 | 20.09 | 11,006,855 | +0.03(+0.13%) |
Sep 13, 2018 | 20.06 | 20.11 | 19.94 | 20.06 | 8,326,221 | +0.34(+1.73%) |
Sep 12, 2018 | 19.53 | 19.80 | 19.49 | 19.72 | 11,846,289 | +0.30(+1.53%) |
Sep 11, 2018 | 19.26 | 19.43 | 19.24 | 19.43 | 8,980,635 | -0.04(-0.22%) |
Sep 10, 2018 | 19.57 | 19.57 | 19.43 | 19.47 | 5,667,459 | -0.14(-0.74%) |
Sep 07, 2018 | 19.60 | 19.71 | 19.54 | 19.61 | 6,012,154 | -0.22(-1.12%) |
Sep 06, 2018 | 19.95 | 19.96 | 19.75 | 19.83 | 4,672,098 | -0.20(-0.98%) |
Sep 05, 2018 | 20.07 | 20.11 | 19.95 | 20.03 | 20,699,528 | -0.52(-2.53%) |
Sep 04, 2018 | 20.51 | 20.56 | 20.47 | 20.55 | 4,194,732 | -0.01(-0.04%) |
Aug 31, 2018 | 20.56 | 20.56 | 20.56 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 20.63 | 20.63 | 20.46 | 20.52 | 5,855,378 | -0.42(-1.99%) |
Aug 29, 2018 | 20.74 | 20.94 | 20.74 | 20.94 | 2,594,117 | +0.32(+1.53%) |
Aug 28, 2018 | 20.66 | 20.69 | 20.59 | 20.63 | 3,473,430 | -0.07(-0.33%) |
Aug 27, 2018 | 20.66 | 20.80 | 20.66 | 20.69 | 4,217,084 | +0.31(+1.50%) |
Aug 24, 2018 | 20.28 | 20.42 | 20.27 | 20.39 | 5,720,111 | +0.09(+0.42%) |
Aug 23, 2018 | 20.38 | 20.40 | 20.26 | 20.30 | 5,609,641 | -0.26(-1.24%) |
Aug 22, 2018 | 20.61 | 20.61 | 20.53 | 20.56 | 4,147,086 | +0.07(+0.33%) |
Aug 21, 2018 | 20.48 | 20.53 | 20.44 | 20.49 | 6,630,580 | +0.08(+0.38%) |
Aug 20, 2018 | 20.38 | 20.43 | 20.35 | 20.41 | 3,401,513 | +0.05(+0.25%) |
Aug 17, 2018 | 20.08 | 20.41 | 20.08 | 20.36 | 8,462,926 | +0.14(+0.72%) |
Aug 16, 2018 | 20.23 | 20.31 | 20.20 | 20.22 | 5,662,888 | +0.09(+0.42%) |
Aug 15, 2018 | 20.11 | 20.17 | 19.96 | 20.13 | 8,779,810 | -0.46(-2.23%) |
Aug 14, 2018 | 20.48 | 20.63 | 20.47 | 20.59 | 5,346,155 | +0.05(+0.25%) |
Aug 13, 2018 | 20.65 | 20.65 | 20.50 | 20.54 | 5,011,882 | -0.12(-0.58%) |
Aug 10, 2018 | 20.63 | 20.70 | 20.59 | 20.66 | 4,558,162 | -0.30(-1.42%) |
Aug 09, 2018 | 20.99 | 21.04 | 20.94 | 20.96 | 2,706,871 | +0.08(+0.37%) |
Aug 08, 2018 | 20.81 | 20.91 | 20.75 | 20.88 | 4,717,291 | +0.03(+0.12%) |
Aug 07, 2018 | 20.83 | 20.93 | 20.80 | 20.86 | 7,539,092 | +0.37(+1.79%) |
Aug 06, 2018 | 20.48 | 20.51 | 20.43 | 20.49 | 3,656,040 | +0.09(+0.46%) |
Aug 03, 2018 | 20.34 | 20.45 | 20.34 | 20.40 | 2,273,735 | -0.02(-0.08%) |
Aug 02, 2018 | 20.39 | 20.46 | 20.29 | 20.41 | 5,404,921 | -0.31(-1.52%) |
Aug 01, 2018 | 20.87 | 20.87 | 20.68 | 20.73 | 6,497,544 | -0.35(-1.66%) |
Jul 31, 2018 | 21.00 | 21.14 | 20.97 | 21.08 | 9,250,003 | +0.09(+0.45%) |
Jul 30, 2018 | 21.09 | 21.09 | 20.96 | 20.98 | 7,847,323 | +0.03(+0.16%) |
Jul 27, 2018 | 21.01 | 21.05 | 20.89 | 20.95 | 6,804,878 | -0.07(-0.32%) |
Jul 26, 2018 | 21.03 | 21.05 | 20.98 | 21.02 | 3,282,871 | -0.22(-1.04%) |
Jul 25, 2018 | 21.11 | 21.26 | 21.09 | 21.24 | 3,309,671 | +0.22(+1.05%) |
Jul 24, 2018 | 20.98 | 21.06 | 20.97 | 21.02 | 3,355,608 | +0.26(+1.23%) |
Jul 23, 2018 | 20.74 | 20.80 | 20.74 | 20.76 | 3,478,380 | +0.00(+0.00%) |
Jul 20, 2018 | 20.68 | 20.79 | 20.65 | 20.76 | 3,950,705 | +0.21(+1.04%) |
Jul 19, 2018 | 20.58 | 20.68 | 20.51 | 20.55 | 5,062,229 | -0.11(-0.54%) |
Jul 18, 2018 | 20.59 | 20.70 | 20.55 | 20.66 | 2,313,461 | -0.08(-0.37%) |
Jul 17, 2018 | 20.67 | 20.77 | 20.63 | 20.74 | 3,696,789 | -0.04(-0.20%) |
Jul 16, 2018 | 20.79 | 20.81 | 20.76 | 20.78 | 2,610,830 | -0.02(-0.08%) |
Jul 13, 2018 | 20.69 | 20.84 | 20.69 | 20.80 | 6,983,993 | +0.03(+0.12%) |
Jul 12, 2018 | 20.73 | 20.79 | 20.69 | 20.77 | 8,616,209 | +0.20(+0.99%) |
Jul 11, 2018 | 20.64 | 20.67 | 20.51 | 20.57 | 6,491,356 | -0.26(-1.23%) |
Jul 10, 2018 | 20.80 | 20.86 | 20.72 | 20.82 | 3,727,149 | -0.08(-0.37%) |
Jul 09, 2018 | 20.80 | 20.91 | 20.80 | 20.90 | 3,333,518 | +0.32(+1.53%) |
Jul 06, 2018 | 20.45 | 20.66 | 20.44 | 20.58 | 5,459,509 | +0.22(+1.09%) |
Jul 05, 2018 | 20.40 | 20.46 | 20.28 | 20.36 | 3,603,849 | +0.03(+0.13%) |
Jul 03, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.02(+0.08%) | |
Jul 02, 2018 | 20.35 | 20.41 | 20.25 | 20.32 | 4,972,343 | -0.29(-1.40%) |
Jun 29, 2018 | 20.58 | 20.61 | 4,968,943 | +0.01(+0.04%) | ||
Jun 28, 2018 | 20.54 | 20.63 | 20.49 | 20.60 | 4,395,566 | +0.20(+1.00%) |
Jun 27, 2018 | 20.63 | 20.67 | 20.37 | 20.40 | 6,922,349 | -0.36(-1.72%) |
Jun 26, 2018 | 20.79 | 20.85 | 20.73 | 20.75 | 5,465,559 | +0.07(+0.33%) |
Jun 25, 2018 | 20.78 | 20.80 | 20.61 | 20.69 | 5,255,799 | -0.28(-1.34%) |
Jun 22, 2018 | 21.07 | 21.09 | 20.97 | 20.97 | 4,056,961 | +0.20(+0.98%) |
Jun 21, 2018 | 20.97 | 20.97 | 20.75 | 20.76 | 7,281,243 | -0.40(-1.89%) |
Jun 20, 2018 | 21.18 | 21.21 | 21.10 | 21.16 | 3,982,699 | +0.13(+0.61%) |
Jun 19, 2018 | 21.00 | 21.05 | 20.92 | 21.03 | 3,365,803 | -0.35(-1.62%) |
Jun 18, 2018 | 21.37 | 21.42 | 21.28 | 21.38 | 4,270,567 | -0.15(-0.70%) |
Jun 15, 2018 | 21.54 | 21.41 | 21.53 | 5,033,515 | -0.05(-0.23%) | |
Jun 14, 2018 | 21.59 | 21.66 | 21.55 | 21.58 | 4,782,464 | -0.09(-0.43%) |
Jun 13, 2018 | 21.77 | 21.83 | 21.63 | 21.67 | 11,270,768 | -0.20(-0.92%) |
Jun 12, 2018 | 21.92 | 21.96 | 21.83 | 21.88 | 4,695,331 | -0.13(-0.61%) |
Jun 11, 2018 | 21.94 | 22.03 | 21.94 | 22.01 | 5,145,670 | +0.03(+0.11%) |
Jun 08, 2018 | 21.91 | 22.01 | 21.90 | 21.98 | 5,831,723 | -0.11(-0.49%) |
Jun 07, 2018 | 22.21 | 22.21 | 22.02 | 22.09 | 7,404,117 | -0.13(-0.60%) |
Jun 06, 2018 | 22.23 | 22.05 | 22.23 | 5,363,502 | +0.21(+0.95%) | |
Jun 05, 2018 | 21.98 | 22.04 | 21.92 | 22.02 | 21,364,812 | +0.12(+0.54%) |
Jun 04, 2018 | 21.88 | 21.93 | 21.85 | 21.90 | 3,122,221 | +0.11(+0.50%) |
Jun 01, 2018 | 21.68 | 21.80 | 21.68 | 21.79 | 4,035,157 | +0.01(+0.04%) |
May 31, 2018 | 21.83 | 21.89 | 21.73 | 21.78 | 5,393,019 | +0.10(+0.46%) |
May 30, 2018 | 21.53 | 21.69 | 21.53 | 21.68 | 5,530,617 | +0.07(+0.31%) |
May 29, 2018 | 21.83 | 21.83 | 21.54 | 21.62 | 7,820,810 | -0.23(-1.07%) |
May 25, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.03(+0.15%) | |
May 24, 2018 | 21.82 | 21.86 | 21.67 | 21.82 | 2,871,712 | -0.08(-0.34%) |
May 23, 2018 | 21.70 | 21.91 | 21.70 | 21.89 | 5,590,982 | -0.25(-1.14%) |
May 22, 2018 | 22.16 | 22.25 | 22.11 | 22.14 | 4,190,171 | -0.02(-0.08%) |
May 21, 2018 | 22.19 | 22.22 | 22.10 | 22.16 | 3,008,650 | +0.48(+2.20%) |
May 18, 2018 | 21.71 | 21.72 | 21.65 | 21.68 | 5,327,283 | -0.02(-0.08%) |
May 17, 2018 | 21.75 | 21.82 | 21.65 | 21.70 | 3,200,921 | -0.30(-1.37%) |
May 16, 2018 | 21.88 | 22.02 | 21.88 | 22.00 | 6,713,413 | +0.04(+0.19%) |
May 15, 2018 | 21.93 | 21.98 | 21.84 | 21.96 | 5,522,825 | -0.26(-1.17%) |
May 14, 2018 | 22.33 | 22.35 | 22.15 | 22.22 | 20,142,422 | +0.12(+0.53%) |
May 11, 2018 | 22.07 | 22.13 | 22.03 | 22.10 | 7,501,193 | +0.24(+1.11%) |
May 10, 2018 | 21.72 | 21.91 | 21.72 | 21.86 | 6,173,541 | +0.25(+1.16%) |
May 09, 2018 | 21.55 | 21.61 | 21.46 | 21.61 | 3,435,546 | +0.11(+0.51%) |
May 08, 2018 | 21.46 | 21.51 | 21.42 | 21.50 | 4,979,705 | +0.31(+1.46%) |
May 07, 2018 | 21.18 | 21.26 | 21.15 | 21.19 | 6,046,326 | -0.25(-1.17%) |
May 04, 2018 | 21.31 | 21.49 | 21.23 | 21.44 | 6,726,270 | -0.04(-0.20%) |
May 03, 2018 | 21.40 | 21.51 | 21.28 | 21.48 | 5,201,051 | -0.07(-0.31%) |
May 02, 2018 | 21.67 | 21.67 | 21.52 | 21.55 | 3,502,861 | +0.01(+0.04%) |
May 01, 2018 | 21.56 | 21.59 | 21.31 | 21.54 | 2,605,227 | -0.01(-0.04%) |
Apr 30, 2018 | 21.68 | 21.74 | 21.54 | 21.55 | 4,640,701 | +0.21(+0.98%) |
Apr 27, 2018 | 21.29 | 21.39 | 21.25 | 21.34 | 3,163,874 | +0.08(+0.39%) |
Apr 26, 2018 | 21.21 | 21.29 | 21.15 | 21.26 | 3,510,034 | +0.03(+0.12%) |
Apr 25, 2018 | 21.17 | 21.27 | 21.12 | 21.23 | 3,422,219 | -0.05(-0.24%) |
Apr 24, 2018 | 21.36 | 21.46 | 21.19 | 21.28 | 5,325,005 | +0.05(+0.24%) |
Apr 23, 2018 | 21.23 | 21.31 | 21.20 | 21.23 | 3,180,903 | -0.03(-0.16%) |
Apr 20, 2018 | 21.31 | 21.31 | 21.17 | 21.26 | 3,313,897 | -0.12(-0.55%) |
Apr 19, 2018 | 21.46 | 21.49 | 21.30 | 21.38 | 7,457,475 | -0.06(-0.27%) |
Apr 18, 2018 | 21.40 | 21.51 | 21.37 | 21.44 | 5,201,538 | +0.15(+0.71%) |
Apr 17, 2018 | 21.20 | 21.34 | 21.19 | 21.29 | 4,138,044 | +0.00(+0.00%) |
Apr 16, 2018 | 21.20 | 21.30 | 21.14 | 21.29 | 8,264,317 | -0.21(-0.97%) |
Apr 13, 2018 | 21.60 | 21.61 | 21.44 | 21.50 | 4,508,379 | -0.17(-0.77%) |
Apr 12, 2018 | 21.56 | 21.70 | 21.52 | 21.67 | 2,422,892 | +0.05(+0.23%) |
Apr 11, 2018 | 21.59 | 21.70 | 21.59 | 21.62 | 2,442,506 | +0.22(+1.02%) |
Apr 10, 2018 | 21.32 | 21.44 | 21.29 | 21.40 | 4,303,323 | +0.29(+1.39%) |
Apr 09, 2018 | 21.16 | 21.29 | 21.09 | 21.10 | 4,042,853 | +0.21(+1.00%) |
Apr 06, 2018 | 21.04 | 21.13 | 20.80 | 20.89 | 7,082,676 | -0.28(-1.31%) |
Apr 05, 2018 | 21.17 | 21.25 | 21.11 | 21.17 | 3,502,139 | +0.02(+0.08%) |
Apr 04, 2018 | 20.71 | 21.16 | 20.70 | 21.15 | 5,798,394 | +0.01(+0.04%) |
Apr 03, 2018 | 21.11 | 21.18 | 21.01 | 21.15 | 7,115,471 | +0.20(+0.96%) |
Apr 02, 2018 | 21.10 | 21.21 | 20.78 | 20.95 | 6,161,869 | -0.27(-1.26%) |
Mar 29, 2018 | 21.21 | 21.21 | 21.21 | 0 | +0.23(+1.12%) | |
Mar 28, 2018 | 20.91 | 21.04 | 20.80 | 20.98 | 8,586,084 | -0.13(-0.60%) |
Mar 27, 2018 | 21.31 | 21.39 | 21.04 | 21.10 | 7,644,062 | -0.28(-1.29%) |
Mar 26, 2018 | 21.22 | 21.41 | 21.12 | 21.38 | 5,931,618 | +0.55(+2.66%) |
Mar 23, 2018 | 21.15 | 21.16 | 20.80 | 20.83 | 8,033,879 | -0.34(-1.58%) |
Mar 22, 2018 | 21.28 | 21.36 | 21.13 | 21.16 | 8,409,000 | -0.56(-2.58%) |
Mar 21, 2018 | 21.62 | 21.81 | 21.62 | 21.72 | 4,660,711 | -0.06(-0.27%) |
Mar 20, 2018 | 21.80 | 21.86 | 21.76 | 21.78 | 6,664,040 | +0.07(+0.31%) |
Mar 19, 2018 | 21.75 | 21.79 | 21.61 | 21.72 | 3,282,307 | -0.08(-0.38%) |
Mar 16, 2018 | 21.77 | 21.83 | 21.72 | 21.80 | 4,108,996 | -0.04(-0.19%) |
Mar 15, 2018 | 21.88 | 21.96 | 21.78 | 21.84 | 4,929,593 | +0.04(+0.19%) |
Mar 14, 2018 | 21.92 | 21.95 | 21.71 | 21.80 | 6,948,020 | -0.05(-0.23%) |
Mar 13, 2018 | 22.05 | 22.07 | 21.78 | 21.85 | 7,689,947 | -0.20(-0.91%) |
Mar 12, 2018 | 22.04 | 22.08 | 21.98 | 22.05 | 5,416,356 | +0.14(+0.65%) |
Mar 09, 2018 | 21.76 | 21.91 | 21.75 | 21.91 | 3,640,129 | +0.36(+1.67%) |
Mar 08, 2018 | 21.51 | 21.57 | 21.43 | 21.55 | 10,193,812 | +0.35(+1.66%) |
Mar 07, 2018 | 21.22 | 21.04 | 21.20 | 5,202,427 | -0.16(-0.75%) | |
Mar 06, 2018 | 21.41 | 21.44 | 21.25 | 21.36 | 6,110,366 | +0.13(+0.59%) |
Mar 05, 2018 | 21.04 | 21.26 | 21.00 | 21.23 | 6,876,408 | -0.24(-1.13%) |
Mar 02, 2018 | 21.23 | 21.49 | 21.16 | 21.47 | 6,568,113 | +0.02(+0.08%) |
Mar 01, 2018 | 21.67 | 21.76 | 21.36 | 21.46 | 8,396,809 | +0.02(+0.08%) |
Feb 28, 2018 | 21.63 | 21.70 | 21.44 | 21.44 | 6,445,402 | -0.21(-0.97%) |
Feb 27, 2018 | 21.74 | 21.78 | 21.57 | 21.65 | 15,613,648 | -0.12(-0.54%) |
Feb 26, 2018 | 21.71 | 21.78 | 21.64 | 21.77 | 5,691,907 | +0.29(+1.37%) |
Feb 23, 2018 | 21.38 | 21.47 | 21.33 | 21.47 | 4,709,431 | +0.26(+1.22%) |
Feb 22, 2018 | 21.20 | 21.21 | 5,206,218 | -0.05(-0.24%) | ||
Feb 21, 2018 | 21.46 | 21.60 | 21.26 | 21.26 | 8,199,665 | +0.05(+0.24%) |
Feb 20, 2018 | 21.13 | 21.26 | 21.13 | 21.21 | 8,833,433 | -0.09(-0.43%) |
Feb 16, 2018 | 21.31 | 21.31 | 21.31 | 0 | -0.03(-0.12%) | |
Feb 15, 2018 | 21.25 | 21.35 | 21.10 | 21.33 | 4,530,519 | +0.24(+1.15%) |
Feb 14, 2018 | 20.72 | 21.12 | 20.71 | 21.09 | 6,056,473 | +0.39(+1.86%) |
Feb 13, 2018 | 20.56 | 20.74 | 20.54 | 20.70 | 8,523,518 | +0.13(+0.65%) |
Feb 12, 2018 | 20.44 | 20.64 | 20.35 | 20.57 | 6,697,731 | +0.17(+0.82%) |
Feb 09, 2018 | 20.32 | 20.52 | 19.94 | 20.40 | 14,308,406 | -0.15(-0.73%) |
Feb 08, 2018 | 21.00 | 21.03 | 20.55 | 20.55 | 12,509,351 | -0.31(-1.49%) |
Feb 07, 2018 | 20.95 | 21.15 | 20.84 | 20.86 | 10,616,595 | -0.50(-2.35%) |
Feb 06, 2018 | 20.85 | 21.56 | 20.82 | 21.36 | 20,973,960 | +0.05(+0.24%) |
Feb 05, 2018 | 21.67 | 21.79 | 21.05 | 21.31 | 11,637,122 | -0.44(-2.04%) |
Feb 02, 2018 | 21.97 | 21.98 | 21.76 | 21.76 | 7,799,944 | -0.34(-1.56%) |
Feb 01, 2018 | 22.14 | 22.17 | 22.04 | 22.10 | 7,298,006 | -0.19(-0.86%) |
Jan 31, 2018 | 22.40 | 22.45 | 22.20 | 22.29 | 6,612,820 | +0.13(+0.57%) |
Jan 30, 2018 | 22.21 | 22.25 | 22.14 | 22.17 | 6,223,796 | -0.05(-0.23%) |
Jan 29, 2018 | 22.22 | 22.28 | 22.19 | 22.22 | 7,408,099 | -0.33(-1.45%) |
Jan 26, 2018 | 22.53 | 22.57 | 22.49 | 22.55 | 5,495,288 | +0.13(+0.56%) |
Jan 25, 2018 | 22.42 | 22.49 | 22.32 | 22.42 | 6,372,111 | +0.00(+0.00%) |
Jan 24, 2018 | 22.44 | 22.53 | 22.32 | 22.42 | 7,272,937 | -0.03(-0.11%) |
Jan 23, 2018 | 22.44 | 22.47 | 22.39 | 22.45 | 3,200,518 | +0.04(+0.19%) |
Jan 22, 2018 | 22.28 | 22.43 | 22.25 | 22.40 | 3,483,486 | +0.19(+0.87%) |
Jan 19, 2018 | 22.19 | 22.21 | 22.11 | 22.21 | 5,917,499 | +0.10(+0.45%) |
Jan 18, 2018 | 22.06 | 22.13 | 22.01 | 22.11 | 8,283,045 | -0.15(-0.68%) |
Jan 17, 2018 | 22.19 | 22.31 | 22.15 | 22.26 | 6,556,387 | +0.23(+1.07%) |
Jan 16, 2018 | 22.14 | 22.20 | 21.96 | 22.03 | 7,040,811 | +0.02(+0.08%) |
Jan 12, 2018 | 22.01 | 22.01 | 22.01 | 0 | +0.14(+0.65%) | |
Jan 11, 2018 | 21.75 | 21.87 | 21.73 | 21.87 | 5,104,738 | +0.13(+0.58%) |
Jan 10, 2018 | 21.72 | 21.77 | 21.69 | 21.74 | 5,572,203 | -0.06(-0.27%) |
Jan 09, 2018 | 21.81 | 21.84 | 21.77 | 21.80 | 4,798,446 | +0.07(+0.31%) |
Jan 08, 2018 | 21.70 | 21.76 | 21.67 | 21.73 | 2,701,772 | -0.01(-0.04%) |
Jan 05, 2018 | 21.67 | 21.74 | 21.64 | 21.74 | 3,249,319 | +0.06(+0.27%) |
Jan 04, 2018 | 21.67 | 21.69 | 21.62 | 21.68 | 4,604,228 | +0.01(+0.04%) |
Jan 03, 2018 | 21.57 | 21.68 | 21.57 | 21.67 | 3,829,285 | +0.13(+0.58%) |
Jan 02, 2018 | 21.50 | 21.55 | 21.47 | 21.55 | 2,960,082 | +0.24(+1.14%) |
Dec 29, 2017 | 21.31 | 21.31 | 21.31 | 0 | +0.11(+0.51%) | |
Dec 28, 2017 | 21.26 | 21.26 | 21.17 | 21.20 | 1,772,190 | +0.10(+0.48%) |
Dec 27, 2017 | 21.15 | 21.15 | 21.06 | 21.10 | 2,833,750 | +0.05(+0.24%) |
Dec 26, 2017 | 21.08 | 21.08 | 21.01 | 21.05 | 1,615,601 | -0.02(-0.08%) |
Dec 22, 2017 | 20.99 | 21.07 | 20.96 | 21.06 | 3,396,737 | +0.13(+0.60%) |
Dec 21, 2017 | 20.91 | 20.98 | 20.87 | 20.94 | 3,932,554 | +0.12(+0.56%) |
Dec 20, 2017 | 20.87 | 20.87 | 20.78 | 20.82 | 2,218,527 | +0.05(+0.24%) |
Dec 19, 2017 | 20.81 | 20.84 | 20.72 | 20.77 | 7,750,775 | -0.08(-0.38%) |
Dec 18, 2017 | 20.77 | 20.87 | 20.77 | 20.85 | 3,170,022 | +0.16(+0.79%) |
Dec 15, 2017 | 20.60 | 20.73 | 20.56 | 20.68 | 7,388,419 | +0.06(+0.28%) |
Dec 14, 2017 | 20.68 | 20.73 | 20.61 | 20.63 | 4,067,424 | -0.24(-1.17%) |
Dec 13, 2017 | 20.83 | 20.94 | 20.83 | 20.87 | 3,967,168 | +0.25(+1.23%) |
Dec 12, 2017 | 20.65 | 20.68 | 20.59 | 20.62 | 6,038,200 | +0.02(+0.12%) |
Dec 11, 2017 | 20.69 | 20.75 | 20.58 | 20.59 | 20,907,426 | +0.02(+0.12%) |
Dec 08, 2017 | 20.59 | 20.60 | 20.54 | 20.57 | 2,234,356 | +0.13(+0.64%) |
Dec 07, 2017 | 20.40 | 20.47 | 20.36 | 20.44 | 6,202,305 | -0.02(-0.12%) |
Dec 06, 2017 | 20.37 | 20.47 | 20.35 | 20.46 | 5,088,094 | -0.18(-0.87%) |
Dec 05, 2017 | 20.65 | 20.73 | 20.61 | 20.64 | 4,350,276 | -0.09(-0.43%) |
Dec 04, 2017 | 20.85 | 20.87 | 20.71 | 20.73 | 4,020,863 | -0.11(-0.51%) |
Dec 01, 2017 | 20.84 | 20.89 | 20.70 | 20.84 | 6,537,731 | -0.07(-0.35%) |
Nov 30, 2017 | 20.99 | 20.99 | 20.90 | 20.91 | 6,995,648 | -0.12(-0.58%) |
Nov 29, 2017 | 21.08 | 21.08 | 20.96 | 21.03 | 6,122,879 | -0.15(-0.73%) |
Nov 28, 2017 | 21.16 | 21.20 | 21.01 | 21.19 | 4,687,755 | +0.00(+0.00%) |
Nov 27, 2017 | 21.22 | 21.25 | 21.17 | 21.19 | 3,976,019 | -0.11(-0.54%) |
Nov 24, 2017 | 21.30 | 21.33 | 21.26 | 21.30 | 1,878,142 | +0.10(+0.46%) |
Nov 22, 2017 | 21.21 | 21.22 | 21.14 | 21.21 | 3,513,302 | +0.02(+0.08%) |
Nov 21, 2017 | 21.20 | 21.23 | 21.17 | 21.19 | 3,546,720 | +0.35(+1.68%) |
Nov 20, 2017 | 20.77 | 20.89 | 20.75 | 20.84 | 4,156,344 | +0.11(+0.55%) |
Nov 17, 2017 | 20.76 | 20.77 | 20.70 | 20.73 | 3,090,388 | -0.14(-0.66%) |
Nov 16, 2017 | 20.81 | 20.95 | 20.81 | 20.86 | 7,403,820 | +0.11(+0.55%) |
Nov 15, 2017 | 20.80 | 20.81 | 20.71 | 20.75 | 6,758,242 | -0.15(-0.70%) |
Nov 14, 2017 | 20.93 | 20.95 | 20.87 | 20.90 | 3,612,610 | -0.01(-0.04%) |
Nov 13, 2017 | 20.89 | 20.94 | 20.85 | 20.90 | 4,172,741 | +0.16(+0.79%) |
Nov 10, 2017 | 20.63 | 20.75 | 20.62 | 20.74 | 3,927,673 | +0.13(+0.63%) |
Nov 09, 2017 | 20.55 | 20.64 | 20.50 | 20.61 | 5,541,897 | -0.05(-0.24%) |
Nov 08, 2017 | 20.62 | 20.69 | 20.60 | 20.66 | 2,431,214 | +0.19(+0.92%) |
Nov 07, 2017 | 20.56 | 20.57 | 20.45 | 20.47 | 5,320,339 | +0.09(+0.44%) |
Nov 06, 2017 | 20.31 | 20.39 | 20.31 | 20.38 | 2,479,429 | -0.02(-0.08%) |
Nov 03, 2017 | 20.40 | 20.46 | 20.34 | 20.40 | 6,741,503 | -0.06(-0.28%) |
Nov 02, 2017 | 20.35 | 20.46 | 20.29 | 20.46 | 25,823,402 | +0.14(+0.68%) |
Nov 01, 2017 | 20.33 | 20.39 | 20.31 | 20.32 | 4,830,445 | +0.20(+1.01%) |
Oct 31, 2017 | 20.10 | 20.12 | 20.07 | 20.11 | 2,918,578 | +0.02(+0.08%) |
Oct 30, 2017 | 20.11 | 20.13 | 20.03 | 20.10 | 3,692,560 | -0.23(-1.12%) |
Oct 27, 2017 | 20.24 | 20.34 | 20.21 | 20.33 | 3,905,589 | +0.08(+0.40%) |
Oct 26, 2017 | 20.32 | 20.35 | 20.24 | 20.24 | 3,753,145 | +0.07(+0.32%) |
Oct 25, 2017 | 20.25 | 20.28 | 20.06 | 20.18 | 4,749,689 | -0.09(-0.44%) |
Oct 24, 2017 | 20.28 | 20.35 | 20.24 | 20.27 | 3,663,336 | -0.05(-0.24%) |
Oct 23, 2017 | 20.41 | 20.41 | 20.32 | 20.32 | 2,851,157 | -0.15(-0.72%) |
Oct 20, 2017 | 20.49 | 20.51 | 20.43 | 20.46 | 5,964,430 | -0.04(-0.20%) |
Oct 19, 2017 | 20.42 | 20.53 | 20.42 | 20.50 | 4,404,521 | -0.19(-0.91%) |
Oct 18, 2017 | 20.69 | 20.76 | 20.68 | 20.69 | 4,730,757 | +0.06(+0.28%) |
Oct 17, 2017 | 20.65 | 20.68 | 20.60 | 20.64 | 2,815,374 | +0.00(+0.00%) |
Oct 16, 2017 | 20.63 | 20.68 | 20.63 | 20.64 | 4,558,037 | +0.08(+0.40%) |
Oct 13, 2017 | 20.52 | 20.59 | 20.50 | 20.55 | 3,565,985 | +0.15(+0.76%) |
Oct 12, 2017 | 20.38 | 20.44 | 20.37 | 20.40 | 3,047,891 | +0.01(+0.04%) |
Oct 11, 2017 | 20.29 | 20.39 | 20.28 | 20.39 | 3,703,186 | -0.12(-0.60%) |
Oct 10, 2017 | 20.48 | 20.52 | 20.44 | 20.51 | 2,109,211 | +0.18(+0.88%) |
Oct 09, 2017 | 20.33 | 20.36 | 20.28 | 20.33 | 2,652,631 | -0.06(-0.28%) |
Oct 06, 2017 | 20.35 | 20.40 | 20.30 | 20.39 | 5,368,897 | -0.14(-0.67%) |
Oct 05, 2017 | 20.37 | 20.57 | 20.33 | 20.53 | 5,020,897 | +0.21(+1.04%) |
Oct 04, 2017 | 20.33 | 20.35 | 20.30 | 20.32 | 4,639,787 | +0.03(+0.16%) |
Oct 03, 2017 | 20.27 | 20.29 | 20.21 | 20.28 | 7,052,524 | +0.12(+0.61%) |