Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.42 | 18.58 | 18.12 | 18.22 | 1,420,593 | -0.20(-1.08%) |
Sep 27, 2018 | 18.85 | 18.85 | 18.27 | 18.42 | 1,496,801 | -0.45(-2.37%) |
Sep 26, 2018 | 19.16 | 19.18 | 18.61 | 18.87 | 1,411,314 | -0.20(-1.03%) |
Sep 25, 2018 | 19.32 | 19.32 | 18.80 | 19.06 | 1,109,772 | -0.23(-1.18%) |
Sep 24, 2018 | 19.81 | 19.81 | 19.10 | 19.29 | 897,964 | -0.49(-2.48%) |
Sep 21, 2018 | 20.14 | 20.43 | 19.75 | 19.78 | 1,482,474 | -0.36(-1.78%) |
Sep 20, 2018 | 19.75 | 20.14 | 19.65 | 20.14 | 736,068 | +0.42(+2.15%) |
Sep 19, 2018 | 19.85 | 19.86 | 19.58 | 19.72 | 744,797 | -0.10(-0.49%) |
Sep 18, 2018 | 20.53 | 20.53 | 19.58 | 19.81 | 1,294,390 | -0.78(-3.80%) |
Sep 17, 2018 | 20.69 | 20.69 | 20.07 | 20.60 | 1,051,902 | -0.10(-0.47%) |
Sep 14, 2018 | 21.15 | 21.28 | 20.53 | 20.69 | 991,839 | -0.59(-2.76%) |
Sep 13, 2018 | 21.05 | 21.54 | 20.99 | 21.28 | 1,230,263 | +0.46(+2.19%) |
Sep 12, 2018 | 20.79 | 20.92 | 20.50 | 20.83 | 513,654 | +0.13(+0.63%) |
Sep 11, 2018 | 20.86 | 20.92 | 20.53 | 20.69 | 372,357 | -0.16(-0.78%) |
Sep 10, 2018 | 20.63 | 20.99 | 20.53 | 20.86 | 661,598 | +0.29(+1.43%) |
Sep 07, 2018 | 20.34 | 20.60 | 20.11 | 20.56 | 644,887 | +0.23(+1.12%) |
Sep 06, 2018 | 20.14 | 20.56 | 20.14 | 20.34 | 826,187 | +0.23(+1.14%) |
Sep 05, 2018 | 20.24 | 20.34 | 19.88 | 20.11 | 1,650,834 | -0.20(-0.96%) |
Sep 04, 2018 | 20.89 | 21.02 | 20.24 | 20.30 | 902,916 | -0.55(-2.66%) |
Aug 31, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.59(+2.90%) | |
Aug 30, 2018 | 20.34 | 20.47 | 20.19 | 20.27 | 572,871 | -0.20(-0.96%) |
Aug 29, 2018 | 20.07 | 20.56 | 19.94 | 20.47 | 709,567 | +0.49(+2.45%) |
Aug 28, 2018 | 20.43 | 20.53 | 19.96 | 19.98 | 675,504 | -0.46(-2.24%) |
Aug 27, 2018 | 20.99 | 20.99 | 20.40 | 20.43 | 534,144 | -0.46(-2.19%) |
Aug 24, 2018 | 20.53 | 21.05 | 20.40 | 20.89 | 647,491 | +0.42(+2.07%) |
Aug 23, 2018 | 20.47 | 20.68 | 20.37 | 20.47 | 504,886 | -0.10(-0.48%) |
Aug 22, 2018 | 20.79 | 20.86 | 20.53 | 20.56 | 888,151 | -0.29(-1.41%) |
Aug 21, 2018 | 21.38 | 21.51 | 20.83 | 20.86 | 797,337 | -0.55(-2.59%) |
Aug 20, 2018 | 20.86 | 21.54 | 20.80 | 21.41 | 938,718 | +0.52(+2.50%) |
Aug 17, 2018 | 20.63 | 20.92 | 20.22 | 20.89 | 608,123 | +0.26(+1.27%) |
Aug 16, 2018 | 20.50 | 20.83 | 20.30 | 20.63 | 753,811 | +0.20(+0.96%) |
Aug 15, 2018 | 20.27 | 20.56 | 20.07 | 20.43 | 860,316 | +0.20(+0.97%) |
Aug 14, 2018 | 20.30 | 20.53 | 20.11 | 20.24 | 578,307 | +0.03(+0.16%) |
Aug 13, 2018 | 20.47 | 20.60 | 20.11 | 20.20 | 720,496 | -0.29(-1.43%) |
Aug 10, 2018 | 20.20 | 20.60 | 20.11 | 20.50 | 1,090,333 | +0.26(+1.29%) |
Aug 09, 2018 | 20.07 | 20.30 | 19.88 | 20.24 | 557,542 | +0.23(+1.14%) |
Aug 08, 2018 | 20.30 | 20.40 | 19.85 | 20.01 | 772,003 | -0.26(-1.29%) |
Aug 07, 2018 | 20.20 | 20.53 | 19.85 | 20.27 | 846,295 | +0.03(+0.16%) |
Aug 06, 2018 | 20.30 | 20.53 | 20.14 | 20.24 | 1,148,425 | -0.10(-0.48%) |
Aug 03, 2018 | 19.26 | 20.87 | 18.61 | 20.34 | 3,045,521 | +0.13(+0.65%) |
Aug 02, 2018 | 20.63 | 20.99 | 20.07 | 20.20 | 1,879,341 | -0.46(-2.21%) |
Aug 01, 2018 | 20.60 | 20.79 | 20.37 | 20.66 | 1,052,172 | +0.16(+0.80%) |
Jul 31, 2018 | 20.89 | 21.02 | 20.47 | 20.50 | 963,445 | -0.26(-1.26%) |
Jul 30, 2018 | 20.30 | 20.79 | 20.30 | 20.76 | 833,985 | +0.39(+1.92%) |
Jul 27, 2018 | 20.66 | 20.73 | 20.11 | 20.37 | 853,671 | -0.26(-1.27%) |
Jul 26, 2018 | 20.24 | 20.73 | 20.24 | 20.63 | 1,187,373 | +0.42(+2.10%) |
Jul 25, 2018 | 19.88 | 20.24 | 19.81 | 20.20 | 752,557 | +0.33(+1.64%) |
Jul 24, 2018 | 20.04 | 20.11 | 19.85 | 19.88 | 712,301 | -0.20(-0.98%) |
Jul 23, 2018 | 20.14 | 20.24 | 19.81 | 20.07 | 1,076,861 | +0.10(+0.49%) |
Jul 20, 2018 | 20.01 | 20.30 | 19.68 | 19.98 | 859,703 | -0.07(-0.33%) |
Jul 19, 2018 | 20.11 | 20.56 | 19.91 | 20.04 | 1,222,650 | -0.13(-0.65%) |
Jul 18, 2018 | 20.11 | 20.27 | 19.91 | 20.17 | 941,997 | +0.07(+0.32%) |
Jul 17, 2018 | 19.62 | 20.34 | 19.52 | 20.11 | 1,295,366 | +0.65(+3.36%) |
Jul 16, 2018 | 19.62 | 19.88 | 19.32 | 19.45 | 808,728 | -0.16(-0.83%) |
Jul 13, 2018 | 19.75 | 19.91 | 19.54 | 19.62 | 1,160,948 | -0.23(-1.15%) |
Jul 12, 2018 | 20.20 | 20.24 | 19.58 | 19.85 | 1,746,482 | -0.39(-1.94%) |
Jul 11, 2018 | 20.47 | 20.76 | 20.11 | 20.24 | 1,449,267 | -0.26(-1.27%) |
Jul 10, 2018 | 20.89 | 21.02 | 20.40 | 20.50 | 983,947 | -0.16(-0.79%) |
Jul 09, 2018 | 21.22 | 21.22 | 20.43 | 20.66 | 1,066,062 | -0.46(-2.16%) |
Jul 06, 2018 | 21.45 | 21.80 | 20.94 | 21.12 | 1,680,391 | -0.39(-1.82%) |
Jul 05, 2018 | 20.76 | 21.54 | 20.50 | 21.51 | 1,659,517 | +0.95(+4.60%) |
Jul 03, 2018 | 20.56 | 20.56 | 20.56 | 0 | +0.39(+1.94%) | |
Jul 02, 2018 | 19.52 | 20.20 | 19.26 | 20.17 | 1,884,191 | +0.65(+3.34%) |
Jun 29, 2018 | 20.66 | 20.66 | 19.49 | 19.52 | 2,030,701 | -1.14(-5.53%) |
Jun 28, 2018 | 20.92 | 21.05 | 20.24 | 20.66 | 1,831,517 | -0.21(-1.02%) |
Jun 27, 2018 | 20.84 | 21.55 | 20.71 | 20.87 | 2,364,298 | -0.03(-0.15%) |
Jun 26, 2018 | 21.13 | 21.16 | 20.68 | 20.91 | 2,486,767 | -0.32(-1.52%) |
Jun 25, 2018 | 20.91 | 21.23 | 20.78 | 21.23 | 2,032,192 | +0.55(+2.64%) |
Jun 22, 2018 | 20.46 | 20.75 | 20.33 | 20.68 | 3,016,906 | +0.39(+1.90%) |
Jun 21, 2018 | 20.30 | 20.36 | 20.01 | 20.30 | 1,914,760 | +0.16(+0.80%) |
Jun 20, 2018 | 19.52 | 20.23 | 19.23 | 20.13 | 2,075,518 | +0.58(+2.96%) |
Jun 19, 2018 | 19.30 | 19.59 | 19.17 | 19.56 | 1,313,403 | +0.19(+1.00%) |
Jun 18, 2018 | 19.23 | 19.46 | 19.04 | 19.36 | 2,133,529 | +0.10(+0.50%) |
Jun 15, 2018 | 19.30 | 18.33 | 19.27 | 2,361,986 | +0.23(+1.18%) | |
Jun 14, 2018 | 19.39 | 19.39 | 18.91 | 19.04 | 1,750,568 | -0.32(-1.66%) |
Jun 13, 2018 | 19.27 | 19.50 | 19.11 | 19.36 | 1,256,153 | +0.06(+0.33%) |
Jun 12, 2018 | 19.27 | 19.54 | 18.91 | 19.30 | 1,358,668 | +0.10(+0.50%) |
Jun 11, 2018 | 18.98 | 19.24 | 18.91 | 19.20 | 1,188,040 | +0.29(+1.53%) |
Jun 08, 2018 | 18.53 | 19.14 | 18.53 | 18.91 | 1,467,969 | +0.48(+2.62%) |
Jun 07, 2018 | 17.88 | 18.62 | 17.66 | 18.43 | 1,753,550 | +0.39(+2.14%) |
Jun 06, 2018 | 18.04 | 1,336,014 | -0.03(-0.18%) | |||
Jun 05, 2018 | 18.37 | 18.46 | 17.95 | 18.08 | 1,002,924 | -0.26(-1.40%) |
Jun 04, 2018 | 18.30 | 18.37 | 17.98 | 18.33 | 1,356,231 | +0.13(+0.71%) |
Jun 01, 2018 | 18.14 | 18.46 | 17.92 | 18.20 | 1,562,675 | +0.10(+0.53%) |
May 31, 2018 | 18.17 | 18.27 | 17.95 | 18.11 | 1,555,905 | -0.13(-0.71%) |
May 30, 2018 | 18.08 | 18.27 | 17.79 | 18.24 | 1,586,138 | +0.29(+1.61%) |
May 29, 2018 | 17.82 | 17.98 | 17.56 | 17.95 | 1,260,374 | +0.03(+0.18%) |
May 25, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.51(+2.96%) | |
May 24, 2018 | 17.59 | 17.63 | 17.24 | 17.40 | 1,262,376 | -0.19(-1.10%) |
May 23, 2018 | 17.27 | 17.63 | 17.24 | 17.59 | 1,474,043 | +0.55(+3.21%) |
May 22, 2018 | 17.56 | 17.69 | 16.97 | 17.05 | 1,371,209 | -0.51(-2.93%) |
May 21, 2018 | 17.27 | 17.85 | 17.27 | 17.56 | 1,463,434 | +0.32(+1.87%) |
May 18, 2018 | 17.66 | 17.66 | 16.63 | 17.24 | 2,966,512 | -0.58(-3.25%) |
May 17, 2018 | 17.53 | 18.01 | 17.53 | 17.82 | 2,274,673 | +0.32(+1.84%) |
May 16, 2018 | 17.24 | 17.56 | 17.21 | 17.50 | 1,026,291 | +0.26(+1.49%) |
May 15, 2018 | 17.05 | 17.27 | 16.82 | 17.24 | 1,197,770 | +0.16(+0.94%) |
May 14, 2018 | 17.56 | 17.56 | 17.08 | 17.08 | 1,079,188 | -0.39(-2.21%) |
May 11, 2018 | 17.40 | 17.69 | 17.08 | 17.46 | 1,981,069 | +0.45(+2.65%) |
May 10, 2018 | 16.98 | 17.37 | 16.89 | 17.01 | 1,538,451 | +0.16(+0.95%) |
May 09, 2018 | 16.73 | 17.01 | 16.56 | 16.85 | 1,806,465 | +0.13(+0.77%) |
May 08, 2018 | 16.79 | 16.85 | 16.47 | 16.73 | 2,130,448 | -0.06(-0.38%) |
May 07, 2018 | 16.15 | 16.89 | 16.08 | 16.79 | 2,446,223 | +0.74(+4.61%) |
May 04, 2018 | 15.73 | 17.01 | 15.37 | 16.05 | 5,754,359 | +1.54(+10.64%) |
May 03, 2018 | 14.25 | 14.84 | 14.20 | 14.51 | 3,327,956 | +0.26(+1.81%) |
May 02, 2018 | 14.83 | 14.83 | 14.15 | 14.25 | 3,467,260 | -0.55(-3.70%) |
May 01, 2018 | 14.63 | 14.92 | 14.41 | 14.80 | 1,580,797 | +0.16(+1.10%) |
Apr 30, 2018 | 14.63 | 14.80 | 14.28 | 14.63 | 1,629,633 | +0.00(+0.00%) |
Apr 27, 2018 | 14.54 | 14.86 | 14.44 | 14.63 | 1,064,506 | +0.13(+0.89%) |
Apr 26, 2018 | 15.12 | 15.12 | 14.28 | 14.51 | 1,739,206 | -0.55(-3.63%) |
Apr 25, 2018 | 14.99 | 15.21 | 14.96 | 15.05 | 2,142,794 | +0.06(+0.43%) |
Apr 24, 2018 | 14.70 | 15.15 | 14.51 | 14.99 | 1,227,448 | +0.39(+2.64%) |
Apr 23, 2018 | 14.80 | 14.87 | 14.38 | 14.60 | 1,193,309 | -0.06(-0.44%) |
Apr 20, 2018 | 15.08 | 15.34 | 14.47 | 14.67 | 2,102,391 | -0.42(-2.77%) |
Apr 19, 2018 | 15.50 | 15.74 | 15.05 | 15.08 | 1,368,156 | -0.55(-3.50%) |
Apr 18, 2018 | 16.89 | 16.92 | 15.54 | 15.63 | 2,534,528 | -1.29(-7.60%) |
Apr 17, 2018 | 16.44 | 17.03 | 16.36 | 16.92 | 1,389,714 | +0.48(+2.94%) |
Apr 16, 2018 | 16.31 | 16.60 | 15.99 | 16.44 | 796,773 | +0.23(+1.39%) |
Apr 13, 2018 | 16.15 | 16.27 | 15.99 | 16.21 | 1,091,147 | +0.10(+0.60%) |
Apr 12, 2018 | 16.11 | 16.15 | 15.89 | 16.11 | 1,771,662 | -0.03(-0.20%) |
Apr 11, 2018 | 15.54 | 16.31 | 15.54 | 16.15 | 1,758,781 | +0.61(+3.93%) |
Apr 10, 2018 | 15.66 | 15.72 | 15.50 | 15.54 | 1,137,793 | -0.03(-0.21%) |
Apr 09, 2018 | 15.89 | 15.89 | 15.47 | 15.57 | 1,328,005 | -0.29(-1.83%) |
Apr 06, 2018 | 15.44 | 16.11 | 15.41 | 15.86 | 1,602,801 | +0.39(+2.49%) |
Apr 05, 2018 | 15.44 | 15.70 | 15.05 | 15.47 | 1,803,441 | +0.13(+0.84%) |
Apr 04, 2018 | 15.05 | 15.44 | 14.92 | 15.34 | 2,447,928 | +0.16(+1.06%) |
Apr 03, 2018 | 14.83 | 15.21 | 14.38 | 15.18 | 2,947,647 | +0.35(+2.39%) |
Apr 02, 2018 | 15.25 | 15.28 | 14.76 | 14.83 | 3,483,286 | -0.42(-2.74%) |
Mar 29, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.39(-2.47%) | |
Mar 28, 2018 | 15.92 | 16.05 | 15.44 | 15.63 | 1,939,522 | -0.31(-1.96%) |
Mar 27, 2018 | 15.66 | 16.23 | 15.58 | 15.94 | 2,250,844 | +0.32(+2.02%) |
Mar 26, 2018 | 16.13 | 16.29 | 15.53 | 15.63 | 2,506,024 | -0.38(-2.37%) |
Mar 23, 2018 | 16.35 | 16.61 | 15.99 | 16.01 | 1,122,821 | -0.25(-1.55%) |
Mar 22, 2018 | 16.32 | 16.83 | 16.26 | 16.26 | 1,169,695 | -0.09(-0.58%) |
Mar 21, 2018 | 16.32 | 16.42 | 15.82 | 16.35 | 1,677,801 | -0.06(-0.38%) |
Mar 20, 2018 | 16.95 | 16.99 | 16.42 | 16.42 | 1,847,777 | -0.60(-3.52%) |
Mar 19, 2018 | 17.43 | 17.53 | 16.86 | 17.02 | 2,108,897 | -0.51(-2.88%) |
Mar 16, 2018 | 17.46 | 17.62 | 17.29 | 17.52 | 1,810,639 | +0.13(+0.73%) |
Mar 15, 2018 | 17.59 | 17.77 | 17.21 | 17.40 | 1,839,317 | -0.19(-1.08%) |
Mar 14, 2018 | 17.05 | 17.71 | 16.92 | 17.59 | 2,583,367 | +0.66(+3.92%) |
Mar 13, 2018 | 16.80 | 17.14 | 16.76 | 16.92 | 1,488,333 | +0.25(+1.52%) |
Mar 12, 2018 | 16.73 | 16.97 | 16.61 | 16.67 | 2,143,247 | +0.25(+1.54%) |
Mar 09, 2018 | 16.57 | 16.95 | 16.39 | 16.42 | 1,989,760 | -0.06(-0.38%) |
Mar 08, 2018 | 17.68 | 17.68 | 16.48 | 16.48 | 3,721,269 | -1.04(-5.95%) |
Mar 07, 2018 | 17.36 | 17.52 | 4,754,742 | -1.74(-9.02%) | ||
Mar 06, 2018 | 18.75 | 19.29 | 18.69 | 19.26 | 1,255,976 | +0.47(+2.52%) |
Mar 05, 2018 | 18.50 | 19.13 | 18.41 | 18.78 | 1,988,305 | +0.16(+0.85%) |
Mar 02, 2018 | 17.36 | 18.69 | 17.21 | 18.63 | 2,737,271 | +1.23(+7.08%) |
Mar 01, 2018 | 17.40 | 18.18 | 17.08 | 17.40 | 3,941,724 | -0.09(-0.54%) |
Feb 28, 2018 | 18.63 | 18.78 | 17.36 | 17.49 | 8,546,592 | -2.21(-11.22%) |
Feb 27, 2018 | 20.21 | 20.33 | 19.70 | 19.70 | 2,458,185 | -0.51(-2.50%) |
Feb 26, 2018 | 19.95 | 20.33 | 19.61 | 20.21 | 1,676,911 | +0.47(+2.40%) |
Feb 23, 2018 | 19.57 | 20.02 | 19.51 | 19.73 | 1,414,861 | +0.16(+0.81%) |
Feb 22, 2018 | 19.64 | 19.80 | 19.45 | 19.57 | 1,727,664 | +0.00(+0.00%) |
Feb 21, 2018 | 20.14 | 20.27 | 19.51 | 19.57 | 1,774,251 | -0.54(-2.67%) |
Feb 20, 2018 | 20.77 | 20.81 | 19.98 | 20.11 | 2,039,844 | -0.63(-3.04%) |
Feb 16, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.09(+0.46%) | |
Feb 15, 2018 | 20.52 | 20.84 | 20.17 | 20.65 | 875,323 | +0.13(+0.62%) |
Feb 14, 2018 | 20.08 | 20.58 | 19.98 | 20.52 | 707,347 | +0.35(+1.72%) |
Feb 13, 2018 | 20.65 | 20.65 | 20.14 | 20.17 | 1,776,807 | -0.47(-2.29%) |
Feb 12, 2018 | 20.62 | 20.93 | 20.02 | 20.65 | 2,804,514 | +0.13(+0.62%) |
Feb 09, 2018 | 20.30 | 20.68 | 20.08 | 20.52 | 2,070,581 | +0.44(+2.20%) |
Feb 08, 2018 | 20.02 | 20.32 | 19.73 | 20.08 | 1,152,009 | +0.03(+0.16%) |
Feb 07, 2018 | 19.83 | 20.21 | 19.57 | 20.05 | 1,767,837 | +0.28(+1.44%) |
Feb 06, 2018 | 19.45 | 19.94 | 19.35 | 19.76 | 1,749,057 | -0.13(-0.63%) |
Feb 05, 2018 | 19.86 | 20.13 | 19.73 | 19.89 | 923,422 | -0.22(-1.10%) |
Feb 02, 2018 | 20.43 | 20.62 | 19.83 | 20.11 | 1,930,887 | -0.51(-2.45%) |
Feb 01, 2018 | 20.74 | 20.77 | 20.33 | 20.62 | 1,469,491 | -0.22(-1.06%) |
Jan 31, 2018 | 21.09 | 21.09 | 20.71 | 20.84 | 943,079 | -0.13(-0.60%) |
Jan 30, 2018 | 21.03 | 21.12 | 20.84 | 20.96 | 1,159,746 | -0.13(-0.60%) |
Jan 29, 2018 | 21.09 | 21.37 | 20.96 | 21.09 | 1,340,811 | +0.03(+0.15%) |
Jan 26, 2018 | 20.93 | 21.09 | 20.63 | 21.06 | 946,528 | +0.19(+0.91%) |
Jan 25, 2018 | 20.96 | 21.15 | 20.77 | 20.87 | 1,064,629 | -0.03(-0.15%) |
Jan 24, 2018 | 20.99 | 21.12 | 20.77 | 20.90 | 1,165,743 | +0.03(+0.15%) |
Jan 23, 2018 | 20.87 | 20.99 | 20.62 | 20.87 | 931,996 | -0.03(-0.15%) |
Jan 22, 2018 | 20.62 | 20.93 | 20.55 | 20.90 | 1,007,596 | +0.35(+1.69%) |
Jan 19, 2018 | 20.08 | 20.68 | 20.05 | 20.55 | 1,161,740 | +0.47(+2.36%) |
Jan 18, 2018 | 20.55 | 20.59 | 20.05 | 20.08 | 1,641,955 | -0.57(-2.75%) |
Jan 17, 2018 | 20.81 | 21.34 | 20.54 | 20.65 | 1,628,411 | -0.06(-0.30%) |
Jan 16, 2018 | 20.39 | 20.96 | 20.39 | 20.71 | 1,481,893 | +0.41(+2.02%) |
Jan 12, 2018 | 20.30 | 20.30 | 20.30 | 0 | -0.92(-4.32%) | |
Jan 11, 2018 | 21.59 | 21.88 | 21.15 | 21.22 | 2,006,700 | -0.38(-1.75%) |
Jan 10, 2018 | 21.59 | 1,239,876 | -0.63(-2.84%) | |||
Jan 09, 2018 | 21.25 | 22.38 | 21.22 | 22.23 | 1,921,394 | +1.10(+5.23%) |
Jan 08, 2018 | 21.88 | 21.88 | 20.99 | 21.12 | 2,281,040 | -0.73(-3.32%) |
Jan 05, 2018 | 21.78 | 21.89 | 21.34 | 21.85 | 1,489,145 | -0.03(-0.14%) |
Jan 04, 2018 | 22.10 | 22.42 | 21.64 | 21.88 | 1,121,759 | -0.22(-1.00%) |
Jan 03, 2018 | 22.29 | 22.42 | 22.10 | 22.10 | 1,470,958 | -0.16(-0.71%) |
Jan 02, 2018 | 22.23 | 22.48 | 22.04 | 22.26 | 1,773,144 | +0.06(+0.28%) |
Dec 29, 2017 | 22.19 | 22.19 | 22.19 | 0 | -0.22(-0.99%) | |
Dec 28, 2017 | 22.23 | 22.43 | 21.85 | 22.42 | 1,155,095 | +0.17(+0.75%) |
Dec 27, 2017 | 22.81 | 22.93 | 22.22 | 22.25 | 1,111,993 | -0.59(-2.59%) |
Dec 26, 2017 | 23.06 | 23.09 | 22.58 | 22.84 | 959,861 | -0.09(-0.41%) |
Dec 22, 2017 | 22.53 | 23.04 | 22.50 | 22.93 | 866,549 | +0.44(+1.94%) |
Dec 21, 2017 | 22.47 | 22.71 | 22.22 | 22.50 | 1,225,292 | +0.09(+0.42%) |
Dec 20, 2017 | 22.19 | 22.42 | 21.78 | 22.40 | 2,115,829 | +0.22(+0.98%) |
Dec 19, 2017 | 22.00 | 22.44 | 21.97 | 22.19 | 2,072,738 | +0.19(+0.85%) |
Dec 18, 2017 | 21.31 | 22.09 | 21.31 | 22.00 | 4,260,940 | +0.78(+3.67%) |
Dec 15, 2017 | 20.72 | 21.25 | 20.69 | 21.22 | 3,373,197 | +0.53(+2.56%) |
Dec 14, 2017 | 20.50 | 20.81 | 20.29 | 20.69 | 1,382,753 | +0.22(+1.07%) |
Dec 13, 2017 | 20.53 | 20.66 | 20.32 | 20.47 | 1,260,122 | +0.09(+0.46%) |
Dec 12, 2017 | 20.53 | 20.60 | 20.10 | 20.38 | 2,048,983 | -0.19(-0.91%) |
Dec 11, 2017 | 20.75 | 20.94 | 20.47 | 20.57 | 1,491,102 | -0.31(-1.49%) |
Dec 08, 2017 | 21.38 | 21.55 | 20.75 | 20.88 | 3,231,415 | +0.00(+0.00%) |
Dec 07, 2017 | 21.75 | 22.19 | 21.13 | 4,585,805 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.44 | 22.96 | 21.66 | 21.75 | 3,457,891 | -0.78(-3.46%) |
Dec 05, 2017 | 24.30 | 24.43 | 22.50 | 22.53 | 3,466,698 | -1.78(-7.31%) |
Dec 04, 2017 | 24.46 | 24.46 | 24.18 | 24.30 | 1,716,771 | +0.06(+0.26%) |
Dec 01, 2017 | 24.15 | 24.37 | 23.87 | 24.24 | 1,367,864 | +0.12(+0.52%) |
Nov 30, 2017 | 24.24 | 24.51 | 23.78 | 24.12 | 1,410,086 | -0.12(-0.51%) |
Nov 29, 2017 | 23.25 | 24.40 | 23.12 | 24.24 | 2,481,395 | +0.93(+4.01%) |
Nov 28, 2017 | 22.78 | 23.37 | 22.59 | 23.31 | 1,321,752 | +0.62(+2.75%) |
Nov 27, 2017 | 22.53 | 22.72 | 22.37 | 22.68 | 737,807 | +0.09(+0.41%) |
Nov 24, 2017 | 22.62 | 22.72 | 22.47 | 22.59 | 426,405 | +0.00(+0.00%) |
Nov 22, 2017 | 22.34 | 22.68 | 22.28 | 22.59 | 880,528 | +0.19(+0.83%) |
Nov 21, 2017 | 22.59 | 22.93 | 22.24 | 22.40 | 1,591,134 | -0.25(-1.10%) |
Nov 20, 2017 | 22.59 | 22.81 | 22.25 | 22.65 | 1,221,499 | +0.00(+0.00%) |
Nov 17, 2017 | 22.40 | 22.65 | 22.22 | 22.65 | 1,634,752 | +0.25(+1.11%) |
Nov 16, 2017 | 21.72 | 22.40 | 21.53 | 22.40 | 1,946,819 | +1.12(+5.27%) |
Nov 15, 2017 | 21.41 | 21.53 | 20.53 | 21.28 | 2,180,341 | -0.16(-0.73%) |
Nov 14, 2017 | 20.94 | 21.47 | 20.88 | 21.44 | 1,550,654 | +0.53(+2.53%) |
Nov 13, 2017 | 20.85 | 21.19 | 20.78 | 20.91 | 1,322,838 | +0.12(+0.60%) |
Nov 10, 2017 | 20.69 | 20.85 | 20.50 | 20.78 | 2,366,562 | +0.09(+0.45%) |
Nov 09, 2017 | 20.53 | 20.85 | 20.50 | 20.69 | 1,039,952 | +0.16(+0.76%) |
Nov 08, 2017 | 20.25 | 20.72 | 20.13 | 20.53 | 1,985,267 | +0.31(+1.54%) |
Nov 07, 2017 | 20.50 | 20.72 | 20.16 | 20.22 | 1,360,207 | -0.28(-1.37%) |
Nov 06, 2017 | 20.94 | 20.96 | 20.13 | 20.50 | 1,729,690 | -0.44(-2.08%) |
Nov 03, 2017 | 20.35 | 21.31 | 20.35 | 20.94 | 2,568,123 | +0.56(+2.75%) |
Nov 02, 2017 | 22.28 | 22.40 | 20.22 | 20.38 | 4,329,814 | -1.96(-8.79%) |
Nov 01, 2017 | 22.65 | 22.90 | 21.66 | 22.34 | 7,372,027 | +2.52(+12.74%) |
Oct 31, 2017 | 20.32 | 20.57 | 19.72 | 19.82 | 3,694,012 | -0.41(-2.00%) |
Oct 30, 2017 | 20.66 | 20.78 | 20.02 | 20.22 | 3,200,760 | -0.53(-2.55%) |
Oct 27, 2017 | 20.66 | 20.78 | 20.14 | 20.75 | 2,100,811 | +0.25(+1.22%) |
Oct 26, 2017 | 20.50 | 20.72 | 20.35 | 20.50 | 1,665,099 | +0.03(+0.15%) |
Oct 25, 2017 | 20.25 | 20.72 | 20.13 | 20.47 | 1,459,809 | +0.28(+1.39%) |
Oct 24, 2017 | 20.47 | 20.53 | 20.04 | 20.19 | 1,483,273 | -0.19(-0.92%) |
Oct 23, 2017 | 20.38 | 20.50 | 20.29 | 20.38 | 1,023,428 | -0.06(-0.30%) |
Oct 20, 2017 | 20.47 | 20.53 | 20.10 | 20.44 | 1,044,957 | +0.12(+0.61%) |
Oct 19, 2017 | 20.35 | 20.38 | 20.16 | 20.32 | 876,324 | -0.03(-0.15%) |
Oct 18, 2017 | 20.07 | 20.38 | 19.97 | 20.35 | 1,192,521 | +0.25(+1.24%) |
Oct 17, 2017 | 20.19 | 20.35 | 20.00 | 20.10 | 911,963 | -0.19(-0.92%) |
Oct 16, 2017 | 20.16 | 20.32 | 19.97 | 20.29 | 953,156 | +0.00(+0.00%) |
Oct 13, 2017 | 20.35 | 20.41 | 20.16 | 20.29 | 1,276,917 | +0.00(+0.00%) |
Oct 12, 2017 | 19.79 | 20.29 | 19.69 | 20.29 | 1,188,562 | +0.50(+2.52%) |
Oct 11, 2017 | 19.85 | 19.97 | 19.69 | 19.79 | 908,755 | -0.03(-0.16%) |
Oct 10, 2017 | 19.88 | 20.13 | 19.72 | 19.82 | 916,857 | +0.12(+0.63%) |
Oct 09, 2017 | 20.29 | 20.29 | 19.69 | 19.69 | 1,597,915 | -0.56(-2.77%) |
Oct 06, 2017 | 20.29 | 20.38 | 20.07 | 20.25 | 1,421,810 | -0.03(-0.15%) |
Oct 05, 2017 | 20.35 | 20.41 | 20.22 | 20.29 | 1,293,490 | +0.03(+0.15%) |
Oct 04, 2017 | 20.29 | 20.32 | 19.94 | 20.25 | 1,648,164 | +0.03(+0.15%) |
Oct 03, 2017 | 20.29 | 20.32 | 20.00 | 20.22 | 1,328,544 | +0.09(+0.46%) |