Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.64 | 24.43 | 23.60 | 23.91 | 4,125,100 | +0.33(+1.40%) |
Sep 27, 2018 | 23.80 | 24.12 | 23.52 | 23.58 | 2,725,341 | -0.18(-0.76%) |
Sep 26, 2018 | 24.20 | 24.43 | 23.69 | 23.76 | 3,692,856 | -0.24(-1.00%) |
Sep 25, 2018 | 23.84 | 24.02 | 23.77 | 24.00 | 2,149,765 | +0.19(+0.80%) |
Sep 24, 2018 | 23.45 | 23.83 | 23.05 | 23.81 | 2,400,004 | +0.17(+0.72%) |
Sep 21, 2018 | 24.00 | 24.01 | 23.60 | 23.64 | 3,969,400 | -0.28(-1.17%) |
Sep 20, 2018 | 23.62 | 24.04 | 23.45 | 23.92 | 2,305,761 | +0.37(+1.57%) |
Sep 19, 2018 | 24.03 | 24.17 | 23.25 | 23.55 | 2,599,981 | -0.49(-2.04%) |
Sep 18, 2018 | 23.98 | 24.23 | 23.88 | 24.04 | 2,082,963 | +0.27(+1.14%) |
Sep 17, 2018 | 24.64 | 24.87 | 23.68 | 23.77 | 3,248,004 | -0.97(-3.92%) |
Sep 14, 2018 | 25.00 | 25.15 | 24.68 | 24.74 | 2,521,200 | -0.17(-0.68%) |
Sep 13, 2018 | 24.79 | 25.36 | 24.73 | 24.91 | 1,486,178 | +0.07(+0.28%) |
Sep 12, 2018 | 25.03 | 25.18 | 24.16 | 24.84 | 1,812,619 | -0.31(-1.23%) |
Sep 11, 2018 | 24.50 | 25.40 | 24.46 | 25.15 | 2,019,573 | +0.48(+1.95%) |
Sep 10, 2018 | 24.86 | 24.99 | 24.38 | 24.67 | 2,204,100 | +0.12(+0.49%) |
Sep 07, 2018 | 24.00 | 25.08 | 23.96 | 24.55 | 2,663,500 | +0.22(+0.90%) |
Sep 06, 2018 | 23.51 | 24.43 | 23.40 | 24.33 | 3,981,122 | +0.77(+3.27%) |
Sep 05, 2018 | 24.52 | 24.60 | 23.02 | 23.56 | 5,171,278 | -1.05(-4.27%) |
Sep 04, 2018 | 24.32 | 24.67 | 23.83 | 24.61 | 3,911,903 | +0.05(+0.20%) |
Aug 31, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.73(+3.06%) | |
Aug 30, 2018 | 23.93 | 24.14 | 23.75 | 23.83 | 8,551,883 | +0.13(+0.55%) |
Aug 29, 2018 | 24.68 | 24.75 | 23.53 | 23.70 | 19,210,900 | -1.22(-4.90%) |
Aug 28, 2018 | 26.01 | 27.08 | 26.00 | 24.92 | 7,232,099 | -1.08(-4.15%) |
Aug 27, 2018 | 27.00 | 27.19 | 25.98 | 26.00 | 3,080,503 | -0.63(-2.37%) |
Aug 24, 2018 | 25.90 | 26.70 | 25.90 | 26.63 | 3,283,900 | +0.77(+2.98%) |
Aug 23, 2018 | 25.82 | 26.34 | 25.82 | 25.86 | 3,122,216 | +0.17(+0.66%) |
Aug 22, 2018 | 25.34 | 25.70 | 25.14 | 25.69 | 1,717,551 | +0.31(+1.22%) |
Aug 21, 2018 | 25.20 | 25.69 | 25.10 | 25.38 | 1,656,058 | +0.24(+0.95%) |
Aug 20, 2018 | 24.67 | 25.23 | 24.47 | 25.14 | 1,635,115 | +0.57(+2.32%) |
Aug 17, 2018 | 25.23 | 25.27 | 24.36 | 24.57 | 1,689,900 | -0.75(-2.96%) |
Aug 16, 2018 | 25.54 | 25.70 | 25.27 | 25.32 | 1,341,869 | +0.12(+0.48%) |
Aug 15, 2018 | 25.48 | 25.89 | 24.93 | 25.20 | 1,569,838 | -0.51(-1.98%) |
Aug 14, 2018 | 25.28 | 25.75 | 24.95 | 25.71 | 1,384,877 | +0.52(+2.06%) |
Aug 13, 2018 | 25.81 | 26.08 | 25.14 | 25.19 | 1,420,893 | -0.62(-2.40%) |
Aug 10, 2018 | 25.80 | 26.37 | 25.69 | 25.81 | 1,449,200 | -0.34(-1.30%) |
Aug 09, 2018 | 25.80 | 26.41 | 25.66 | 26.15 | 1,969,446 | +0.46(+1.79%) |
Aug 08, 2018 | 25.62 | 25.90 | 25.28 | 25.69 | 1,518,061 | +0.13(+0.51%) |
Aug 07, 2018 | 25.02 | 26.04 | 24.91 | 25.56 | 2,839,697 | +0.67(+2.69%) |
Aug 06, 2018 | 24.49 | 24.97 | 24.40 | 24.89 | 1,346,994 | +0.41(+1.67%) |
Aug 03, 2018 | 24.70 | 24.72 | 24.13 | 24.48 | 1,509,500 | -0.13(-0.53%) |
Aug 02, 2018 | 23.58 | 24.64 | 23.35 | 24.61 | 2,687,387 | +0.94(+3.97%) |
Aug 01, 2018 | 23.85 | 24.21 | 23.52 | 23.67 | 2,842,666 | -0.29(-1.21%) |
Jul 31, 2018 | 23.75 | 24.44 | 23.57 | 23.96 | 3,430,156 | +0.18(+0.76%) |
Jul 30, 2018 | 24.80 | 24.88 | 23.35 | 23.78 | 3,879,725 | -1.08(-4.34%) |
Jul 27, 2018 | 26.51 | 26.55 | 24.47 | 24.86 | 3,249,000 | -1.58(-5.98%) |
Jul 26, 2018 | 26.03 | 26.65 | 25.85 | 26.44 | 1,809,205 | -0.03(-0.11%) |
Jul 25, 2018 | 25.82 | 26.68 | 25.43 | 26.47 | 1,854,697 | +0.55(+2.12%) |
Jul 24, 2018 | 26.97 | 26.99 | 25.67 | 25.92 | 2,521,355 | -0.73(-2.74%) |
Jul 23, 2018 | 26.35 | 26.77 | 26.10 | 26.65 | 1,903,340 | +0.52(+1.99%) |
Jul 20, 2018 | 26.45 | 26.72 | 26.08 | 26.13 | 1,951,047 | -0.26(-0.99%) |
Jul 19, 2018 | 26.71 | 26.85 | 26.31 | 26.39 | 1,906,059 | -0.50(-1.86%) |
Jul 18, 2018 | 27.32 | 27.32 | 26.43 | 26.89 | 1,955,796 | -0.43(-1.57%) |
Jul 17, 2018 | 26.18 | 27.56 | 26.01 | 27.32 | 4,600,033 | +0.96(+3.64%) |
Jul 16, 2018 | 26.41 | 26.46 | 26.01 | 26.36 | 1,410,207 | +0.08(+0.30%) |
Jul 13, 2018 | 26.80 | 26.93 | 26.11 | 26.28 | 1,817,279 | -0.47(-1.76%) |
Jul 12, 2018 | 26.50 | 26.88 | 26.27 | 26.75 | 2,543,137 | +0.50(+1.90%) |
Jul 11, 2018 | 25.81 | 26.48 | 25.75 | 26.25 | 2,152,152 | +0.08(+0.31%) |
Jul 10, 2018 | 26.50 | 26.76 | 26.05 | 26.17 | 2,691,353 | -0.44(-1.65%) |
Jul 09, 2018 | 26.41 | 26.74 | 26.04 | 26.61 | 2,585,848 | +0.47(+1.80%) |
Jul 06, 2018 | 25.89 | 26.27 | 25.77 | 26.14 | 2,239,320 | +0.23(+0.89%) |
Jul 05, 2018 | 25.50 | 25.94 | 25.26 | 25.91 | 1,999,398 | +0.60(+2.37%) |
Jul 03, 2018 | 25.31 | 25.31 | 25.31 | 0 | -0.25(-0.98%) | |
Jul 02, 2018 | 24.59 | 25.56 | 24.26 | 25.56 | 2,477,917 | +0.57(+2.28%) |
Jun 29, 2018 | 25.24 | 24.75 | 24.99 | 3,217,243 | +0.07(+0.28%) | |
Jun 28, 2018 | 24.33 | 25.15 | 24.23 | 24.92 | 3,454,246 | +0.40(+1.63%) |
Jun 27, 2018 | 26.00 | 26.58 | 24.14 | 24.52 | 6,712,927 | -1.33(-5.15%) |
Jun 26, 2018 | 25.80 | 26.14 | 25.42 | 25.85 | 4,192,339 | +0.40(+1.57%) |
Jun 25, 2018 | 26.28 | 26.37 | 25.02 | 25.45 | 7,003,146 | -1.39(-5.18%) |
Jun 22, 2018 | 27.81 | 27.88 | 26.40 | 26.84 | 10,696,297 | -0.77(-2.79%) |
Jun 21, 2018 | 29.25 | 29.60 | 27.62 | 27.61 | 7,685,791 | -1.40(-4.83%) |
Jun 20, 2018 | 28.39 | 29.79 | 27.52 | 29.01 | 14,341,989 | +0.86(+3.06%) |
Jun 19, 2018 | 28.42 | 28.80 | 26.70 | 28.15 | 9,332,261 | -0.49(-1.71%) |
Jun 18, 2018 | 26.51 | 28.91 | 26.20 | 28.64 | 9,906,872 | +1.86(+6.95%) |
Jun 15, 2018 | 26.89 | 26.72 | 26.78 | 5,431,540 | +0.06(+0.22%) | |
Jun 14, 2018 | 26.37 | 27.25 | 26.26 | 26.72 | 5,704,617 | +0.57(+2.18%) |
Jun 13, 2018 | 26.29 | 26.54 | 25.94 | 26.15 | 3,491,470 | -0.10(-0.38%) |
Jun 12, 2018 | 25.98 | 26.50 | 25.97 | 26.25 | 3,280,443 | +0.33(+1.27%) |
Jun 11, 2018 | 25.93 | 26.16 | 25.74 | 25.92 | 2,903,951 | +0.09(+0.35%) |
Jun 08, 2018 | 25.71 | 26.26 | 25.55 | 25.83 | 4,444,767 | -0.05(-0.19%) |
Jun 07, 2018 | 26.60 | 26.63 | 25.49 | 25.88 | 4,456,225 | -0.83(-3.11%) |
Jun 06, 2018 | 26.71 | 3,509,514 | +0.17(+0.64%) | |||
Jun 05, 2018 | 26.20 | 26.73 | 26.20 | 26.54 | 3,654,043 | +0.44(+1.69%) |
Jun 04, 2018 | 26.44 | 26.45 | 25.16 | 26.10 | 5,804,022 | -0.19(-0.72%) |
Jun 01, 2018 | 25.91 | 26.51 | 25.87 | 26.29 | 6,307,106 | +0.61(+2.38%) |
May 31, 2018 | 26.09 | 26.25 | 24.49 | 25.68 | 21,199,740 | -2.10(-7.56%) |
May 30, 2018 | 27.39 | 27.99 | 26.99 | 27.78 | 9,199,156 | +0.53(+1.94%) |
May 29, 2018 | 27.25 | 27.78 | 26.92 | 27.25 | 4,789,629 | -0.16(-0.58%) |
May 25, 2018 | 27.41 | 27.41 | 27.41 | 0 | +0.17(+0.62%) | |
May 24, 2018 | 27.35 | 27.71 | 26.89 | 27.24 | 3,504,884 | -0.08(-0.29%) |
May 23, 2018 | 26.79 | 27.45 | 26.02 | 27.32 | 5,606,439 | +0.42(+1.56%) |
May 22, 2018 | 27.90 | 28.01 | 26.88 | 26.90 | 6,346,122 | -0.93(-3.34%) |
May 21, 2018 | 28.50 | 28.57 | 27.76 | 27.83 | 4,815,116 | -0.29(-1.03%) |
May 18, 2018 | 27.75 | 28.44 | 27.38 | 28.12 | 4,367,138 | +0.44(+1.59%) |
May 17, 2018 | 27.63 | 28.12 | 27.26 | 27.68 | 3,109,481 | +0.03(+0.11%) |
May 16, 2018 | 27.50 | 28.06 | 27.40 | 27.65 | 3,542,131 | +0.11(+0.40%) |
May 15, 2018 | 26.80 | 27.73 | 26.45 | 27.54 | 4,494,877 | +0.40(+1.47%) |
May 14, 2018 | 27.77 | 28.18 | 26.95 | 27.14 | 7,040,096 | -0.21(-0.77%) |
May 11, 2018 | 28.22 | 28.26 | 26.80 | 27.35 | 8,757,327 | -1.17(-4.10%) |
May 10, 2018 | 27.23 | 28.68 | 27.15 | 28.52 | 7,399,729 | +1.39(+5.12%) |
May 09, 2018 | 26.86 | 27.69 | 26.50 | 27.13 | 9,528,414 | +0.66(+2.49%) |
May 08, 2018 | 25.30 | 26.58 | 25.01 | 26.47 | 5,644,412 | +1.09(+4.29%) |
May 07, 2018 | 24.40 | 25.69 | 24.34 | 25.38 | 5,080,407 | +1.12(+4.62%) |
May 04, 2018 | 24.32 | 24.45 | 23.90 | 24.26 | 4,957,945 | -0.13(-0.53%) |
May 03, 2018 | 23.65 | 24.59 | 23.22 | 24.39 | 4,545,037 | +0.76(+3.22%) |
May 02, 2018 | 23.39 | 24.08 | 23.32 | 23.63 | 4,926,341 | +0.35(+1.50%) |
May 01, 2018 | 22.83 | 23.31 | 22.70 | 23.28 | 2,858,768 | +0.42(+1.84%) |
Apr 30, 2018 | 22.67 | 23.30 | 22.56 | 22.86 | 3,180,484 | +0.26(+1.15%) |
Apr 27, 2018 | 22.84 | 22.84 | 22.23 | 22.60 | 2,699,198 | +0.01(+0.04%) |
Apr 26, 2018 | 22.30 | 23.11 | 22.15 | 22.59 | 4,896,296 | +0.48(+2.17%) |
Apr 25, 2018 | 22.45 | 22.55 | 21.60 | 22.11 | 6,269,027 | -0.31(-1.38%) |
Apr 24, 2018 | 23.29 | 23.29 | 22.10 | 22.42 | 10,590,368 | -0.49(-2.14%) |
Apr 23, 2018 | 20.80 | 23.95 | 20.43 | 22.91 | 29,865,486 | +2.26(+10.94%) |
Apr 20, 2018 | 21.16 | 21.20 | 20.54 | 20.65 | 1,018,975 | -0.66(-3.10%) |
Apr 19, 2018 | 21.26 | 21.35 | 21.07 | 21.31 | 719,586 | +0.03(+0.14%) |
Apr 18, 2018 | 21.26 | 21.50 | 21.07 | 21.28 | 781,476 | +0.06(+0.28%) |
Apr 17, 2018 | 21.04 | 21.35 | 20.93 | 21.22 | 936,770 | +0.29(+1.39%) |
Apr 16, 2018 | 20.94 | 21.11 | 20.58 | 20.93 | 1,077,027 | +0.20(+0.96%) |
Apr 13, 2018 | 20.95 | 21.00 | 20.51 | 20.73 | 1,353,497 | -0.14(-0.67%) |
Apr 12, 2018 | 20.52 | 21.07 | 20.44 | 20.87 | 1,344,263 | +0.57(+2.81%) |
Apr 11, 2018 | 20.16 | 20.67 | 20.16 | 20.30 | 802,888 | +0.02(+0.10%) |
Apr 10, 2018 | 20.37 | 20.37 | 20.11 | 20.28 | 1,358,739 | +0.22(+1.10%) |
Apr 09, 2018 | 20.30 | 20.42 | 19.95 | 20.06 | 2,029,142 | -0.08(-0.40%) |
Apr 06, 2018 | 20.60 | 20.90 | 19.94 | 20.14 | 949,317 | -0.64(-3.08%) |
Apr 05, 2018 | 20.80 | 21.09 | 20.55 | 20.78 | 1,665,651 | +0.18(+0.87%) |
Apr 04, 2018 | 19.87 | 20.71 | 19.59 | 20.60 | 2,050,937 | +0.28(+1.38%) |
Apr 03, 2018 | 20.42 | 20.53 | 20.15 | 20.32 | 951,414 | +0.08(+0.40%) |
Apr 02, 2018 | 20.50 | 20.75 | 20.16 | 20.24 | 1,429,821 | -0.31(-1.51%) |
Mar 29, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.33(+1.63%) | |
Mar 28, 2018 | 20.37 | 20.55 | 19.82 | 20.22 | 2,602,604 | -0.25(-1.22%) |
Mar 27, 2018 | 21.41 | 21.48 | 20.32 | 20.47 | 1,394,329 | -0.85(-3.99%) |
Mar 26, 2018 | 21.23 | 21.39 | 20.64 | 21.32 | 1,976,847 | +0.43(+2.06%) |
Mar 23, 2018 | 22.64 | 23.30 | 20.82 | 20.89 | 4,589,302 | -1.86(-8.18%) |
Mar 22, 2018 | 22.35 | 23.21 | 22.27 | 22.75 | 2,780,663 | +0.03(+0.13%) |
Mar 21, 2018 | 21.78 | 22.81 | 21.66 | 22.72 | 3,603,194 | +1.03(+4.75%) |
Mar 20, 2018 | 20.90 | 21.84 | 20.72 | 21.69 | 2,719,233 | +0.77(+3.68%) |
Mar 19, 2018 | 21.11 | 21.16 | 20.77 | 20.92 | 2,167,048 | -0.39(-1.83%) |
Mar 16, 2018 | 21.08 | 21.43 | 20.91 | 21.31 | 2,643,702 | +0.22(+1.04%) |
Mar 15, 2018 | 20.85 | 21.15 | 20.52 | 21.09 | 1,640,056 | +0.37(+1.79%) |
Mar 14, 2018 | 20.42 | 20.94 | 20.36 | 20.72 | 1,412,701 | +0.31(+1.52%) |
Mar 13, 2018 | 20.79 | 21.16 | 20.14 | 20.41 | 2,240,665 | -0.35(-1.69%) |
Mar 12, 2018 | 20.93 | 21.12 | 20.66 | 20.76 | 2,549,994 | -0.17(-0.81%) |
Mar 09, 2018 | 20.97 | 21.10 | 20.69 | 20.93 | 2,381,838 | +0.16(+0.77%) |
Mar 08, 2018 | 20.08 | 20.78 | 20.07 | 20.77 | 1,927,529 | +0.68(+3.38%) |
Mar 07, 2018 | 20.62 | 20.09 | 4,734,557 | +0.68(+3.50%) | ||
Mar 06, 2018 | 18.84 | 19.48 | 18.43 | 19.41 | 3,463,166 | +0.62(+3.30%) |
Mar 05, 2018 | 18.30 | 18.85 | 18.28 | 18.79 | 3,184,083 | -0.03(-0.16%) |
Mar 02, 2018 | 18.36 | 19.02 | 17.53 | 18.82 | 7,607,123 | +0.37(+2.01%) |
Mar 01, 2018 | 20.60 | 20.83 | 18.36 | 18.45 | 14,921,219 | -5.61(-23.32%) |
Feb 28, 2018 | 24.16 | 24.50 | 23.83 | 24.06 | 3,144,494 | +0.05(+0.21%) |
Feb 27, 2018 | 23.87 | 24.41 | 23.69 | 24.01 | 2,549,122 | +0.11(+0.46%) |
Feb 26, 2018 | 23.38 | 24.00 | 23.17 | 23.90 | 1,814,762 | +0.58(+2.49%) |
Feb 23, 2018 | 22.85 | 23.32 | 22.67 | 23.32 | 1,121,655 | +0.64(+2.82%) |
Feb 22, 2018 | 22.68 | 1,186,606 | -0.04(-0.18%) | |||
Feb 21, 2018 | 22.55 | 22.96 | 22.52 | 22.72 | 1,942,509 | +0.15(+0.66%) |
Feb 20, 2018 | 22.00 | 22.97 | 21.75 | 22.57 | 1,738,737 | +0.45(+2.03%) |
Feb 16, 2018 | 22.12 | 22.12 | 22.12 | 0 | -0.04(-0.18%) | |
Feb 15, 2018 | 21.98 | 22.25 | 21.50 | 22.16 | 1,464,840 | +0.96(+4.53%) |
Feb 14, 2018 | 20.16 | 21.25 | 20.11 | 21.20 | 1,183,239 | +0.83(+4.07%) |
Feb 13, 2018 | 20.46 | 20.70 | 20.27 | 20.37 | 1,127,551 | -0.13(-0.63%) |
Feb 12, 2018 | 20.40 | 20.61 | 20.15 | 20.50 | 1,123,223 | +0.27(+1.33%) |
Feb 09, 2018 | 20.11 | 20.42 | 19.25 | 20.23 | 1,173,961 | +0.37(+1.86%) |
Feb 08, 2018 | 20.79 | 20.87 | 19.86 | 19.86 | 987,391 | -0.77(-3.73%) |
Feb 07, 2018 | 20.85 | 21.07 | 20.60 | 20.63 | 929,530 | -0.22(-1.06%) |
Feb 06, 2018 | 21.05 | 20.08 | 20.85 | 1,862,218 | -0.26(-1.23%) | |
Feb 05, 2018 | 21.43 | 21.84 | 20.89 | 21.11 | 1,420,420 | -0.70(-3.21%) |
Feb 02, 2018 | 22.24 | 22.29 | 21.80 | 21.81 | 729,330 | -0.58(-2.59%) |
Feb 01, 2018 | 22.10 | 22.56 | 22.00 | 22.39 | 780,467 | +0.15(+0.67%) |
Jan 31, 2018 | 22.45 | 22.51 | 22.12 | 22.24 | 925,705 | -0.01(-0.04%) |
Jan 30, 2018 | 21.81 | 22.32 | 21.71 | 22.25 | 1,085,671 | +0.16(+0.72%) |
Jan 29, 2018 | 22.34 | 22.50 | 22.06 | 22.09 | 988,863 | -0.32(-1.43%) |
Jan 26, 2018 | 22.36 | 22.44 | 22.23 | 22.41 | 1,612,298 | +0.21(+0.95%) |
Jan 25, 2018 | 22.76 | 22.80 | 22.20 | 22.20 | 1,017,576 | -0.34(-1.51%) |
Jan 24, 2018 | 23.14 | 23.23 | 22.48 | 22.54 | 1,164,813 | -0.53(-2.30%) |
Jan 23, 2018 | 22.71 | 23.32 | 22.66 | 23.07 | 1,606,345 | +0.36(+1.59%) |
Jan 22, 2018 | 22.65 | 22.90 | 22.45 | 22.71 | 1,091,932 | +0.03(+0.13%) |
Jan 19, 2018 | 22.04 | 22.74 | 22.01 | 22.68 | 2,159,213 | +0.74(+3.37%) |
Jan 18, 2018 | 22.26 | 22.36 | 21.63 | 21.94 | 1,938,376 | -0.36(-1.61%) |
Jan 17, 2018 | 22.16 | 22.40 | 21.90 | 22.30 | 1,384,528 | +0.22(+1.00%) |
Jan 16, 2018 | 22.40 | 22.60 | 21.83 | 22.08 | 2,712,848 | -0.17(-0.76%) |
Jan 12, 2018 | 22.25 | 22.25 | 22.25 | 0 | +0.11(+0.50%) | |
Jan 11, 2018 | 21.26 | 22.18 | 21.19 | 22.14 | 2,282,696 | +0.96(+4.53%) |
Jan 10, 2018 | 20.76 | 21.31 | 20.67 | 21.18 | 1,291,344 | +0.20(+0.95%) |
Jan 09, 2018 | 21.30 | 21.55 | 20.94 | 20.98 | 1,858,689 | -0.58(-2.69%) |
Jan 08, 2018 | 21.35 | 21.59 | 21.04 | 21.56 | 2,055,395 | +0.11(+0.51%) |
Jan 05, 2018 | 22.33 | 22.38 | 21.41 | 21.45 | 2,593,480 | -0.88(-3.94%) |
Jan 04, 2018 | 22.00 | 22.39 | 21.93 | 22.33 | 2,029,122 | +0.65(+3.00%) |
Jan 03, 2018 | 21.60 | 21.94 | 21.48 | 21.68 | 1,268,806 | +0.19(+0.88%) |
Jan 02, 2018 | 21.24 | 21.56 | 21.08 | 21.49 | 1,866,946 | +0.37(+1.75%) |
Dec 29, 2017 | 21.12 | 21.12 | 21.12 | 0 | -0.12(-0.56%) | |
Dec 28, 2017 | 21.19 | 21.30 | 21.01 | 21.24 | 978,730 | +0.14(+0.66%) |
Dec 27, 2017 | 21.00 | 21.18 | 20.84 | 21.10 | 1,334,592 | +0.00(+0.00%) |
Dec 26, 2017 | 20.50 | 21.19 | 20.38 | 21.10 | 1,441,208 | +0.46(+2.23%) |
Dec 22, 2017 | 20.61 | 20.70 | 20.41 | 20.64 | 1,949,427 | -0.06(-0.29%) |
Dec 21, 2017 | 20.96 | 21.05 | 20.66 | 20.70 | 1,270,230 | -0.22(-1.05%) |
Dec 20, 2017 | 20.98 | 21.16 | 20.72 | 20.92 | 1,596,270 | +0.03(+0.14%) |
Dec 19, 2017 | 21.41 | 21.49 | 20.88 | 20.89 | 1,675,641 | -0.51(-2.38%) |
Dec 18, 2017 | 21.38 | 21.62 | 21.25 | 21.40 | 1,904,225 | +0.21(+0.99%) |
Dec 15, 2017 | 20.69 | 21.36 | 20.58 | 21.19 | 3,157,226 | +0.56(+2.71%) |
Dec 14, 2017 | 20.58 | 20.93 | 20.58 | 20.63 | 1,377,782 | +0.04(+0.19%) |
Dec 13, 2017 | 20.78 | 21.08 | 20.52 | 20.59 | 1,554,192 | -0.09(-0.44%) |
Dec 12, 2017 | 20.76 | 21.09 | 20.64 | 20.68 | 2,201,964 | -0.02(-0.10%) |
Dec 11, 2017 | 20.90 | 21.14 | 20.66 | 20.70 | 1,255,696 | -0.10(-0.48%) |
Dec 08, 2017 | 21.67 | 21.74 | 20.66 | 20.80 | 1,597,027 | +0.00(+0.00%) |
Dec 07, 2017 | 20.56 | 21.53 | 20.56 | 3,052,212 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.29 | 20.52 | 20.08 | 20.50 | 1,926,722 | +0.15(+0.74%) |
Dec 05, 2017 | 19.69 | 20.98 | 19.55 | 20.35 | 4,839,384 | +0.60(+3.04%) |
Dec 04, 2017 | 21.11 | 21.11 | 19.56 | 19.75 | 3,746,803 | -1.14(-5.46%) |
Dec 01, 2017 | 21.04 | 21.14 | 20.36 | 20.89 | 2,830,126 | -0.14(-0.67%) |
Nov 30, 2017 | 20.89 | 22.72 | 20.41 | 21.03 | 6,056,907 | -0.91(-4.15%) |
Nov 29, 2017 | 22.86 | 22.93 | 21.33 | 21.94 | 3,577,602 | -0.85(-3.73%) |
Nov 28, 2017 | 22.98 | 23.00 | 22.34 | 22.79 | 2,795,970 | -0.22(-0.96%) |
Nov 27, 2017 | 23.86 | 24.10 | 21.66 | 23.01 | 3,101,085 | -0.81(-3.40%) |
Nov 24, 2017 | 23.60 | 23.93 | 23.59 | 23.82 | 711,271 | +0.30(+1.28%) |
Nov 22, 2017 | 23.20 | 23.58 | 23.10 | 23.52 | 1,496,187 | +0.43(+1.86%) |
Nov 21, 2017 | 23.02 | 23.18 | 22.66 | 23.09 | 1,655,540 | +0.34(+1.49%) |
Nov 20, 2017 | 22.13 | 23.06 | 21.95 | 22.75 | 4,380,482 | +0.63(+2.85%) |
Nov 17, 2017 | 22.13 | 22.34 | 21.86 | 22.12 | 1,899,949 | -0.17(-0.76%) |
Nov 16, 2017 | 21.89 | 22.29 | 21.81 | 22.29 | 1,304,364 | +0.45(+2.06%) |
Nov 15, 2017 | 21.70 | 21.93 | 21.22 | 21.84 | 880,273 | -0.05(-0.23%) |
Nov 14, 2017 | 21.88 | 22.05 | 21.66 | 21.89 | 886,741 | -0.06(-0.27%) |
Nov 13, 2017 | 21.91 | 22.00 | 21.79 | 21.95 | 831,820 | -0.08(-0.36%) |
Nov 10, 2017 | 21.71 | 22.05 | 21.65 | 22.03 | 860,944 | +0.18(+0.82%) |
Nov 09, 2017 | 22.03 | 22.03 | 21.50 | 21.85 | 1,160,139 | -0.20(-0.91%) |
Nov 08, 2017 | 21.40 | 22.05 | 21.38 | 22.05 | 1,012,680 | +0.57(+2.65%) |
Nov 07, 2017 | 21.62 | 21.75 | 21.40 | 21.48 | 858,684 | -0.25(-1.15%) |
Nov 06, 2017 | 21.94 | 22.16 | 21.62 | 21.73 | 941,780 | -0.18(-0.82%) |
Nov 03, 2017 | 21.80 | 21.92 | 21.35 | 21.91 | 2,267,028 | -0.21(-0.95%) |
Nov 02, 2017 | 21.75 | 22.16 | 21.75 | 22.12 | 960,706 | +0.30(+1.37%) |
Nov 01, 2017 | 22.08 | 22.27 | 21.57 | 21.82 | 1,226,937 | -0.13(-0.59%) |
Oct 31, 2017 | 21.55 | 22.07 | 21.47 | 21.95 | 1,310,602 | +0.42(+1.95%) |
Oct 30, 2017 | 21.60 | 21.60 | 21.32 | 21.53 | 1,093,609 | -0.09(-0.42%) |
Oct 27, 2017 | 21.65 | 21.83 | 21.34 | 21.62 | 1,356,972 | +0.12(+0.56%) |
Oct 26, 2017 | 21.48 | 21.55 | 21.20 | 21.50 | 1,112,007 | +0.16(+0.75%) |
Oct 25, 2017 | 21.03 | 21.56 | 20.89 | 21.34 | 2,517,148 | +0.23(+1.09%) |
Oct 24, 2017 | 20.70 | 21.15 | 20.60 | 21.11 | 1,560,876 | +0.51(+2.48%) |
Oct 23, 2017 | 21.42 | 21.52 | 20.59 | 20.60 | 2,259,368 | -0.93(-4.32%) |
Oct 20, 2017 | 20.80 | 21.76 | 20.69 | 21.53 | 3,224,496 | +0.94(+4.57%) |
Oct 19, 2017 | 20.38 | 20.61 | 20.21 | 20.59 | 1,130,789 | +0.04(+0.19%) |
Oct 18, 2017 | 20.37 | 20.57 | 20.11 | 20.55 | 4,031,252 | +0.33(+1.63%) |
Oct 17, 2017 | 20.08 | 20.22 | 20.02 | 20.22 | 2,277,619 | +0.16(+0.80%) |
Oct 16, 2017 | 20.23 | 20.44 | 19.57 | 20.06 | 3,700,976 | -0.15(-0.74%) |
Oct 13, 2017 | 19.46 | 20.24 | 19.46 | 20.21 | 5,608,493 | +0.95(+4.93%) |
Oct 12, 2017 | 19.19 | 19.30 | 19.08 | 19.26 | 2,055,787 | +0.06(+0.31%) |
Oct 11, 2017 | 19.15 | 19.30 | 18.96 | 19.20 | 2,189,893 | +0.08(+0.42%) |
Oct 10, 2017 | 19.16 | 19.25 | 18.85 | 19.12 | 1,071,224 | -0.01(-0.05%) |
Oct 09, 2017 | 19.22 | 19.25 | 19.06 | 19.13 | 1,109,310 | -0.10(-0.52%) |
Oct 06, 2017 | 19.00 | 19.34 | 18.95 | 19.23 | 2,260,860 | +0.18(+0.94%) |
Oct 05, 2017 | 19.23 | 19.28 | 18.95 | 19.05 | 1,240,547 | -0.11(-0.57%) |
Oct 04, 2017 | 19.20 | 19.39 | 19.05 | 19.16 | 1,252,653 | -0.08(-0.42%) |
Oct 03, 2017 | 18.82 | 19.30 | 18.75 | 19.24 | 1,874,220 | +0.45(+2.39%) |