Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.44 | 29.62 | 28.74 | 28.79 | 230,582 | -0.65(-2.22%) |
Sep 27, 2018 | 29.06 | 29.81 | 29.06 | 29.44 | 198,410 | +0.37(+1.28%) |
Sep 26, 2018 | 29.76 | 29.76 | 29.04 | 29.06 | 127,367 | -0.65(-2.19%) |
Sep 25, 2018 | 29.58 | 29.86 | 29.25 | 29.72 | 258,219 | +0.14(+0.47%) |
Sep 24, 2018 | 30.14 | 30.14 | 29.39 | 29.58 | 166,870 | -0.56(-1.85%) |
Sep 21, 2018 | 30.65 | 31.02 | 29.86 | 30.14 | 1,389,078 | -0.47(-1.52%) |
Sep 20, 2018 | 30.04 | 30.74 | 30.04 | 30.60 | 381,220 | +0.51(+1.70%) |
Sep 19, 2018 | 30.23 | 30.65 | 29.86 | 30.09 | 241,901 | -0.09(-0.31%) |
Sep 18, 2018 | 29.95 | 30.46 | 29.48 | 30.18 | 163,475 | +0.37(+1.25%) |
Sep 17, 2018 | 29.76 | 30.32 | 29.72 | 29.81 | 212,564 | +0.09(+0.31%) |
Sep 14, 2018 | 29.34 | 29.81 | 29.16 | 29.72 | 204,067 | +0.37(+1.27%) |
Sep 13, 2018 | 29.39 | 29.39 | 28.92 | 29.34 | 184,732 | +0.14(+0.48%) |
Sep 12, 2018 | 29.58 | 29.67 | 29.02 | 29.20 | 311,399 | -0.47(-1.57%) |
Sep 11, 2018 | 30.04 | 30.23 | 29.53 | 29.67 | 342,735 | -0.37(-1.24%) |
Sep 10, 2018 | 30.18 | 30.32 | 29.67 | 30.04 | 337,336 | +0.00(+0.00%) |
Sep 07, 2018 | 29.76 | 30.09 | 29.50 | 30.04 | 195,050 | +0.14(+0.47%) |
Sep 06, 2018 | 29.30 | 30.25 | 29.20 | 29.90 | 408,832 | +0.65(+2.23%) |
Sep 05, 2018 | 29.39 | 29.86 | 28.55 | 29.25 | 872,187 | -0.14(-0.48%) |
Sep 04, 2018 | 29.25 | 29.72 | 28.62 | 29.39 | 684,757 | +0.19(+0.64%) |
Aug 31, 2018 | 29.20 | 29.20 | 29.20 | 0 | -1.63(-5.29%) | |
Aug 30, 2018 | 30.42 | 31.21 | 30.18 | 30.83 | 296,008 | +0.87(+2.89%) |
Aug 29, 2018 | 29.55 | 30.06 | 29.50 | 29.97 | 331,380 | +0.42(+1.42%) |
Aug 28, 2018 | 30.15 | 30.20 | 29.50 | 29.55 | 205,252 | -0.51(-1.70%) |
Aug 27, 2018 | 29.60 | 30.43 | 29.60 | 30.06 | 330,418 | +0.56(+1.89%) |
Aug 24, 2018 | 29.46 | 29.88 | 29.46 | 29.50 | 234,922 | +0.19(+0.63%) |
Aug 23, 2018 | 29.18 | 29.46 | 28.87 | 29.32 | 295,205 | +0.05(+0.16%) |
Aug 22, 2018 | 29.50 | 29.88 | 29.22 | 29.27 | 251,304 | -0.23(-0.79%) |
Aug 21, 2018 | 29.32 | 29.64 | 29.32 | 29.50 | 399,442 | +0.28(+0.95%) |
Aug 20, 2018 | 29.13 | 29.46 | 29.09 | 29.22 | 240,201 | +0.19(+0.64%) |
Aug 17, 2018 | 29.09 | 29.55 | 28.99 | 29.04 | 226,205 | -0.05(-0.16%) |
Aug 16, 2018 | 29.04 | 29.83 | 29.04 | 29.09 | 248,919 | -0.05(-0.16%) |
Aug 15, 2018 | 29.13 | 29.27 | 28.62 | 29.13 | 217,563 | +0.00(+0.00%) |
Aug 14, 2018 | 28.90 | 29.60 | 28.90 | 29.13 | 372,166 | +0.56(+1.95%) |
Aug 13, 2018 | 28.48 | 28.81 | 28.20 | 28.57 | 372,967 | +0.23(+0.82%) |
Aug 10, 2018 | 28.25 | 28.67 | 27.97 | 28.34 | 356,419 | +0.14(+0.49%) |
Aug 09, 2018 | 27.41 | 28.81 | 26.99 | 28.20 | 939,319 | +1.91(+7.24%) |
Aug 08, 2018 | 26.30 | 26.62 | 25.83 | 26.30 | 293,831 | +0.05(+0.18%) |
Aug 07, 2018 | 26.34 | 26.48 | 25.97 | 26.25 | 133,107 | -0.05(-0.18%) |
Aug 06, 2018 | 26.07 | 26.34 | 25.93 | 26.30 | 256,381 | +0.19(+0.71%) |
Aug 03, 2018 | 26.44 | 26.58 | 25.69 | 26.11 | 215,444 | -0.28(-1.06%) |
Aug 02, 2018 | 25.97 | 26.58 | 25.69 | 26.39 | 284,808 | +0.33(+1.25%) |
Aug 01, 2018 | 25.88 | 26.11 | 25.55 | 26.07 | 239,777 | +0.09(+0.36%) |
Jul 31, 2018 | 25.32 | 26.07 | 25.14 | 25.97 | 182,563 | +0.79(+3.14%) |
Jul 30, 2018 | 25.51 | 25.76 | 25.14 | 25.18 | 169,022 | -0.23(-0.91%) |
Jul 27, 2018 | 26.02 | 26.02 | 25.37 | 25.41 | 186,711 | -0.51(-1.97%) |
Jul 26, 2018 | 26.30 | 25.79 | 25.93 | 204,608 | -0.28(-1.06%) | |
Jul 25, 2018 | 26.44 | 26.48 | 26.07 | 26.20 | 133,678 | -0.28(-1.05%) |
Jul 24, 2018 | 26.48 | 26.86 | 26.34 | 26.48 | 144,314 | +0.19(+0.71%) |
Jul 23, 2018 | 26.58 | 26.62 | 26.13 | 26.30 | 145,372 | -0.33(-1.22%) |
Jul 20, 2018 | 26.86 | 26.99 | 26.53 | 26.62 | 96,126 | -0.28(-1.04%) |
Jul 19, 2018 | 26.81 | 27.09 | 26.62 | 26.90 | 134,481 | -0.05(-0.17%) |
Jul 18, 2018 | 26.81 | 26.99 | 26.48 | 26.95 | 137,949 | +0.09(+0.35%) |
Jul 17, 2018 | 26.58 | 26.99 | 26.53 | 26.86 | 134,018 | +0.23(+0.87%) |
Jul 16, 2018 | 26.72 | 26.86 | 26.30 | 26.62 | 182,162 | -0.19(-0.69%) |
Jul 13, 2018 | 26.67 | 26.99 | 26.67 | 26.81 | 121,087 | +0.14(+0.52%) |
Jul 12, 2018 | 26.95 | 27.13 | 26.46 | 26.67 | 183,804 | -0.05(-0.17%) |
Jul 11, 2018 | 27.13 | 27.46 | 26.62 | 26.72 | 170,239 | -0.70(-2.54%) |
Jul 10, 2018 | 27.41 | 27.51 | 27.09 | 27.41 | 200,030 | -0.05(-0.17%) |
Jul 09, 2018 | 27.46 | 27.55 | 27.23 | 27.46 | 238,852 | +0.19(+0.68%) |
Jul 06, 2018 | 27.32 | 27.55 | 27.18 | 27.27 | 207,171 | +0.00(+0.00%) |
Jul 05, 2018 | 27.23 | 27.32 | 26.86 | 27.27 | 257,054 | +0.23(+0.86%) |
Jul 03, 2018 | 27.04 | 27.04 | 27.04 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 26.39 | 27.04 | 26.30 | 27.04 | 282,967 | +0.51(+1.93%) |
Jun 29, 2018 | 26.58 | 26.99 | 26.48 | 26.53 | 294,367 | +0.19(+0.71%) |
Jun 28, 2018 | 26.86 | 26.90 | 26.16 | 26.34 | 223,773 | -0.60(-2.24%) |
Jun 27, 2018 | 26.86 | 27.18 | 26.72 | 26.95 | 399,236 | +0.05(+0.17%) |
Jun 26, 2018 | 26.72 | 26.99 | 26.48 | 26.90 | 373,908 | +0.37(+1.40%) |
Jun 25, 2018 | 26.62 | 26.86 | 26.46 | 26.53 | 515,820 | -0.19(-0.70%) |
Jun 22, 2018 | 26.44 | 26.86 | 26.16 | 26.72 | 1,342,442 | +0.42(+1.59%) |
Jun 21, 2018 | 26.86 | 26.86 | 26.20 | 26.30 | 235,155 | -0.56(-2.08%) |
Jun 20, 2018 | 26.81 | 26.95 | 26.58 | 26.86 | 334,731 | +0.09(+0.35%) |
Jun 19, 2018 | 26.76 | 26.86 | 26.11 | 26.76 | 362,384 | -0.14(-0.52%) |
Jun 18, 2018 | 26.90 | 27.09 | 26.62 | 26.90 | 269,776 | -0.05(-0.17%) |
Jun 15, 2018 | 27.09 | 26.99 | 26.95 | 386,128 | -0.05(-0.17%) | |
Jun 14, 2018 | 27.04 | 27.09 | 26.76 | 26.99 | 332,384 | +0.00(+0.00%) |
Jun 13, 2018 | 27.37 | 27.41 | 26.81 | 26.99 | 495,567 | -0.23(-0.85%) |
Jun 12, 2018 | 28.16 | 28.34 | 27.13 | 27.23 | 867,508 | -0.65(-2.33%) |
Jun 11, 2018 | 27.74 | 28.06 | 27.27 | 27.88 | 372,588 | +0.14(+0.50%) |
Jun 08, 2018 | 27.18 | 28.11 | 27.18 | 27.74 | 448,213 | +0.56(+2.05%) |
Jun 07, 2018 | 27.27 | 27.37 | 26.69 | 27.18 | 535,007 | -0.09(-0.34%) |
Jun 06, 2018 | 27.41 | 26.44 | 27.27 | 584,121 | +0.14(+0.51%) | |
Jun 05, 2018 | 26.48 | 27.53 | 26.41 | 27.13 | 873,966 | +0.60(+2.28%) |
Jun 04, 2018 | 27.32 | 27.41 | 26.30 | 26.53 | 873,164 | -0.53(-1.96%) |
Jun 01, 2018 | 27.01 | 27.85 | 27.01 | 27.06 | 586,006 | +0.19(+0.69%) |
May 31, 2018 | 26.92 | 28.73 | 26.64 | 26.87 | 661,286 | -0.93(-3.33%) |
May 30, 2018 | 26.83 | 27.94 | 26.60 | 27.80 | 1,206,085 | +1.34(+5.08%) |
May 29, 2018 | 22.80 | 26.87 | 22.25 | 26.46 | 1,456,106 | +2.92(+12.40%) |
May 25, 2018 | 23.54 | 23.54 | 23.54 | 0 | -0.32(-1.36%) | |
May 24, 2018 | 23.96 | 24.05 | 23.72 | 23.86 | 156,342 | -0.05(-0.19%) |
May 23, 2018 | 23.82 | 24.05 | 23.63 | 23.91 | 115,892 | +0.00(+0.00%) |
May 22, 2018 | 24.42 | 24.51 | 23.86 | 23.91 | 104,309 | -0.56(-2.27%) |
May 21, 2018 | 24.28 | 24.56 | 24.23 | 24.46 | 127,911 | +0.37(+1.54%) |
May 18, 2018 | 24.00 | 24.26 | 23.91 | 24.09 | 238,447 | +0.09(+0.39%) |
May 17, 2018 | 23.91 | 24.19 | 23.86 | 24.00 | 152,882 | +0.05(+0.19%) |
May 16, 2018 | 23.86 | 24.19 | 23.45 | 23.96 | 136,433 | +0.14(+0.58%) |
May 15, 2018 | 23.72 | 24.05 | 23.63 | 23.82 | 110,252 | +0.00(+0.00%) |
May 14, 2018 | 24.09 | 24.21 | 23.77 | 23.82 | 102,694 | -0.28(-1.15%) |
May 11, 2018 | 24.23 | 24.46 | 23.91 | 24.09 | 112,564 | -0.23(-0.95%) |
May 10, 2018 | 24.23 | 24.60 | 24.19 | 24.33 | 130,720 | +0.14(+0.57%) |
May 09, 2018 | 23.77 | 24.28 | 23.63 | 24.19 | 186,906 | +0.51(+2.15%) |
May 08, 2018 | 23.35 | 23.77 | 23.35 | 23.68 | 103,875 | +0.37(+1.59%) |
May 07, 2018 | 23.07 | 23.45 | 22.94 | 23.31 | 111,985 | +0.28(+1.21%) |
May 04, 2018 | 22.80 | 23.21 | 22.47 | 23.03 | 106,915 | +0.19(+0.81%) |
May 03, 2018 | 23.03 | 23.07 | 22.70 | 22.84 | 153,192 | -0.19(-0.80%) |
May 02, 2018 | 23.21 | 23.54 | 22.98 | 23.03 | 174,720 | -0.14(-0.60%) |
May 01, 2018 | 23.31 | 23.45 | 23.03 | 23.17 | 255,268 | -0.19(-0.79%) |
Apr 30, 2018 | 23.91 | 24.00 | 23.35 | 23.35 | 161,430 | -0.56(-2.33%) |
Apr 27, 2018 | 23.96 | 24.05 | 23.72 | 23.91 | 75,361 | -0.05(-0.19%) |
Apr 26, 2018 | 24.09 | 24.23 | 23.72 | 23.96 | 131,560 | -0.14(-0.58%) |
Apr 25, 2018 | 23.82 | 24.19 | 23.68 | 24.09 | 151,981 | +0.23(+0.97%) |
Apr 24, 2018 | 24.05 | 24.23 | 23.68 | 23.86 | 369,710 | +0.00(+0.00%) |
Apr 23, 2018 | 23.77 | 24.00 | 23.63 | 23.86 | 137,322 | +0.09(+0.39%) |
Apr 20, 2018 | 23.68 | 24.00 | 23.63 | 23.77 | 189,712 | +0.05(+0.20%) |
Apr 19, 2018 | 23.68 | 23.82 | 23.45 | 23.72 | 191,253 | +0.00(+0.00%) |
Apr 18, 2018 | 23.40 | 23.82 | 23.40 | 23.72 | 176,923 | +0.37(+1.59%) |
Apr 17, 2018 | 23.31 | 23.54 | 23.17 | 23.35 | 114,336 | +0.19(+0.80%) |
Apr 16, 2018 | 22.75 | 23.21 | 22.68 | 23.17 | 321,114 | +0.70(+3.09%) |
Apr 13, 2018 | 22.84 | 22.87 | 22.43 | 22.47 | 178,768 | -0.32(-1.42%) |
Apr 12, 2018 | 22.98 | 22.98 | 22.70 | 22.80 | 216,988 | +0.05(+0.20%) |
Apr 11, 2018 | 22.70 | 23.07 | 22.66 | 22.75 | 226,819 | -0.14(-0.61%) |
Apr 10, 2018 | 23.21 | 23.26 | 22.84 | 22.89 | 258,526 | -0.09(-0.40%) |
Apr 09, 2018 | 23.40 | 23.68 | 22.94 | 22.98 | 143,736 | -0.32(-1.39%) |
Apr 06, 2018 | 23.82 | 24.05 | 23.07 | 23.31 | 311,585 | -0.79(-3.27%) |
Apr 05, 2018 | 23.63 | 24.21 | 23.58 | 24.09 | 204,303 | +0.60(+2.56%) |
Apr 04, 2018 | 23.07 | 23.63 | 23.03 | 23.49 | 175,371 | +0.00(+0.00%) |
Apr 03, 2018 | 23.07 | 23.63 | 22.89 | 23.49 | 185,487 | +0.56(+2.42%) |
Apr 02, 2018 | 23.96 | 24.00 | 22.61 | 22.94 | 328,036 | -1.07(-4.44%) |
Mar 29, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.56(+2.37%) | |
Mar 28, 2018 | 23.54 | 23.91 | 23.31 | 23.45 | 315,484 | +0.05(+0.20%) |
Mar 27, 2018 | 24.09 | 24.09 | 23.26 | 23.40 | 259,906 | -0.83(-3.44%) |
Mar 26, 2018 | 23.77 | 24.23 | 23.77 | 24.23 | 242,599 | +0.93(+3.98%) |
Mar 23, 2018 | 24.00 | 24.23 | 23.31 | 23.31 | 340,963 | -0.70(-2.90%) |
Mar 22, 2018 | 24.65 | 24.88 | 23.91 | 24.00 | 447,492 | -0.83(-3.36%) |
Mar 21, 2018 | 24.74 | 25.02 | 24.23 | 24.84 | 140,140 | +0.19(+0.75%) |
Mar 20, 2018 | 24.79 | 24.97 | 24.51 | 24.65 | 236,787 | -0.19(-0.75%) |
Mar 19, 2018 | 24.56 | 24.88 | 24.28 | 24.84 | 256,185 | +0.28(+1.13%) |
Mar 16, 2018 | 24.00 | 24.88 | 23.91 | 24.56 | 537,881 | +0.51(+2.12%) |
Mar 15, 2018 | 24.74 | 24.74 | 23.96 | 24.05 | 203,025 | -0.70(-2.81%) |
Mar 14, 2018 | 24.60 | 24.60 | 24.28 | 24.74 | 201,670 | +0.19(+0.75%) |
Mar 13, 2018 | 25.07 | 25.11 | 24.46 | 24.56 | 268,991 | -0.37(-1.49%) |
Mar 12, 2018 | 25.11 | 25.11 | 24.60 | 24.93 | 260,621 | -0.23(-0.92%) |
Mar 09, 2018 | 24.65 | 25.30 | 24.56 | 25.16 | 345,627 | +0.74(+3.04%) |
Mar 08, 2018 | 24.65 | 24.79 | 24.14 | 24.42 | 177,035 | -0.14(-0.57%) |
Mar 07, 2018 | 24.70 | 24.16 | 24.56 | 217,668 | +0.05(+0.19%) | |
Mar 06, 2018 | 24.37 | 24.56 | 24.09 | 24.51 | 171,821 | +0.32(+1.34%) |
Mar 05, 2018 | 23.96 | 24.37 | 23.77 | 24.19 | 188,524 | +0.14(+0.58%) |
Mar 02, 2018 | 23.54 | 24.19 | 23.40 | 24.05 | 273,364 | +0.19(+0.78%) |
Mar 01, 2018 | 23.77 | 24.14 | 23.49 | 23.86 | 310,497 | +0.19(+0.78%) |
Feb 28, 2018 | 24.42 | 24.42 | 23.58 | 23.68 | 278,750 | -0.54(-2.22%) |
Feb 27, 2018 | 24.82 | 24.91 | 24.21 | 24.21 | 310,880 | -0.65(-2.60%) |
Feb 26, 2018 | 24.49 | 24.86 | 24.12 | 24.86 | 294,384 | +0.42(+1.70%) |
Feb 23, 2018 | 25.00 | 25.05 | 24.40 | 24.45 | 241,337 | -0.42(-1.67%) |
Feb 22, 2018 | 24.58 | 24.86 | 276,817 | +0.18(+0.75%) | ||
Feb 21, 2018 | 24.95 | 25.28 | 24.68 | 24.68 | 252,066 | -0.32(-1.29%) |
Feb 20, 2018 | 24.86 | 25.42 | 24.86 | 25.00 | 359,549 | +0.05(+0.19%) |
Feb 16, 2018 | 24.95 | 24.95 | 24.95 | 0 | -0.23(-0.92%) | |
Feb 15, 2018 | 25.00 | 26.02 | 24.91 | 25.18 | 592,579 | +0.32(+1.30%) |
Feb 14, 2018 | 24.82 | 25.23 | 24.75 | 24.86 | 357,750 | -0.28(-1.10%) |
Feb 13, 2018 | 24.35 | 25.18 | 24.31 | 25.14 | 744,556 | +0.65(+2.64%) |
Feb 12, 2018 | 23.24 | 25.02 | 23.24 | 24.49 | 838,439 | +1.39(+6.00%) |
Feb 09, 2018 | 22.60 | 23.75 | 22.60 | 23.11 | 791,478 | +0.88(+3.95%) |
Feb 08, 2018 | 21.30 | 22.92 | 21.30 | 22.23 | 535,567 | +1.57(+7.61%) |
Feb 07, 2018 | 20.66 | 20.93 | 20.43 | 20.66 | 294,444 | -0.09(-0.45%) |
Feb 06, 2018 | 20.24 | 20.89 | 20.06 | 20.75 | 251,873 | -0.18(-0.88%) |
Feb 05, 2018 | 21.53 | 21.58 | 20.80 | 20.93 | 158,267 | -0.74(-3.41%) |
Feb 02, 2018 | 22.04 | 22.04 | 21.58 | 21.67 | 271,914 | -0.60(-2.70%) |
Feb 01, 2018 | 22.83 | 22.83 | 22.23 | 22.27 | 223,594 | -0.55(-2.43%) |
Jan 31, 2018 | 22.74 | 23.06 | 22.69 | 22.83 | 226,667 | +0.18(+0.82%) |
Jan 30, 2018 | 22.41 | 22.87 | 22.37 | 22.64 | 228,701 | +0.09(+0.41%) |
Jan 29, 2018 | 22.64 | 22.87 | 22.37 | 22.55 | 195,517 | -0.28(-1.21%) |
Jan 26, 2018 | 23.11 | 23.11 | 22.64 | 22.83 | 164,578 | -0.23(-1.00%) |
Jan 25, 2018 | 22.92 | 23.06 | 22.60 | 23.06 | 186,572 | +0.28(+1.22%) |
Jan 24, 2018 | 22.69 | 22.97 | 22.46 | 22.78 | 282,387 | +0.14(+0.61%) |
Jan 23, 2018 | 22.14 | 22.83 | 22.14 | 22.64 | 190,425 | +0.42(+1.87%) |
Jan 22, 2018 | 22.23 | 22.27 | 22.00 | 22.23 | 182,241 | +0.05(+0.21%) |
Jan 19, 2018 | 21.95 | 22.23 | 21.90 | 22.18 | 139,253 | +0.18(+0.84%) |
Jan 18, 2018 | 22.14 | 22.20 | 21.86 | 22.00 | 176,280 | -0.05(-0.21%) |
Jan 17, 2018 | 22.23 | 22.32 | 22.00 | 22.04 | 187,401 | -0.09(-0.42%) |
Jan 16, 2018 | 22.92 | 23.06 | 22.04 | 22.14 | 242,249 | -0.65(-2.84%) |
Jan 12, 2018 | 22.78 | 22.78 | 22.78 | 0 | +0.09(+0.41%) | |
Jan 11, 2018 | 22.46 | 22.74 | 22.23 | 22.69 | 172,780 | +0.37(+1.66%) |
Jan 10, 2018 | 22.97 | 22.27 | 22.32 | 236,338 | -0.65(-2.82%) | |
Jan 09, 2018 | 22.41 | 23.24 | 22.27 | 22.97 | 303,227 | +0.60(+2.69%) |
Jan 08, 2018 | 21.90 | 22.50 | 21.86 | 22.37 | 164,818 | +0.42(+1.89%) |
Jan 05, 2018 | 22.00 | 22.18 | 21.81 | 21.95 | 153,206 | -0.05(-0.21%) |
Jan 04, 2018 | 22.27 | 22.27 | 21.79 | 22.00 | 227,043 | -0.14(-0.63%) |
Jan 03, 2018 | 22.14 | 22.37 | 22.04 | 22.14 | 225,009 | +0.00(+0.00%) |
Jan 02, 2018 | 22.18 | 22.23 | 21.86 | 22.14 | 146,525 | +0.09(+0.42%) |
Dec 29, 2017 | 22.04 | 22.04 | 22.04 | 0 | -0.28(-1.24%) | |
Dec 28, 2017 | 22.04 | 22.32 | 21.90 | 22.32 | 159,354 | +0.42(+1.90%) |
Dec 27, 2017 | 21.95 | 22.09 | 21.77 | 21.90 | 165,363 | -0.14(-0.63%) |
Dec 26, 2017 | 21.86 | 22.04 | 21.58 | 22.04 | 147,360 | +0.18(+0.85%) |
Dec 22, 2017 | 21.81 | 21.90 | 21.49 | 21.86 | 223,414 | +0.09(+0.42%) |
Dec 21, 2017 | 21.53 | 21.86 | 21.16 | 21.77 | 199,548 | +0.28(+1.29%) |
Dec 20, 2017 | 21.53 | 21.86 | 20.98 | 21.49 | 251,428 | +0.09(+0.43%) |
Dec 19, 2017 | 21.90 | 22.04 | 21.30 | 21.40 | 244,998 | -0.55(-2.53%) |
Dec 18, 2017 | 21.16 | 22.00 | 21.16 | 21.95 | 271,745 | +0.92(+4.40%) |
Dec 15, 2017 | 20.89 | 21.53 | 20.84 | 21.03 | 1,075,556 | +0.28(+1.34%) |
Dec 14, 2017 | 21.40 | 21.40 | 20.66 | 20.75 | 360,213 | -0.65(-3.02%) |
Dec 13, 2017 | 20.89 | 21.58 | 20.80 | 21.40 | 324,454 | +0.51(+2.43%) |
Dec 12, 2017 | 21.21 | 21.21 | 20.80 | 20.89 | 213,770 | -0.23(-1.09%) |
Dec 11, 2017 | 21.44 | 21.53 | 21.03 | 21.12 | 197,746 | -0.28(-1.30%) |
Dec 08, 2017 | 21.49 | 21.58 | 21.26 | 21.40 | 132,404 | +0.00(+0.00%) |
Dec 07, 2017 | 21.30 | 21.58 | 21.21 | 370,689 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.58 | 21.77 | 21.35 | 21.40 | 218,731 | -0.32(-1.49%) |
Dec 05, 2017 | 22.04 | 22.04 | 21.67 | 21.72 | 199,475 | -0.32(-1.47%) |
Dec 04, 2017 | 22.00 | 22.09 | 21.88 | 22.04 | 315,319 | +0.32(+1.49%) |
Dec 01, 2017 | 21.95 | 22.04 | 21.49 | 21.72 | 268,443 | -0.18(-0.84%) |
Nov 30, 2017 | 22.55 | 22.55 | 21.86 | 21.90 | 394,623 | -0.58(-2.59%) |
Nov 29, 2017 | 21.84 | 22.58 | 21.84 | 22.49 | 494,033 | +0.60(+2.74%) |
Nov 28, 2017 | 21.56 | 22.03 | 21.38 | 21.89 | 594,487 | +0.41(+1.93%) |
Nov 27, 2017 | 21.75 | 21.89 | 21.38 | 21.47 | 246,043 | -0.18(-0.85%) |
Nov 24, 2017 | 21.61 | 21.84 | 21.61 | 21.66 | 201,696 | +0.05(+0.21%) |
Nov 22, 2017 | 21.52 | 21.93 | 21.43 | 21.61 | 338,241 | +0.09(+0.43%) |
Nov 21, 2017 | 21.15 | 21.56 | 21.10 | 21.52 | 320,315 | +0.51(+2.41%) |
Nov 20, 2017 | 20.55 | 21.08 | 20.49 | 21.01 | 518,842 | +0.51(+2.47%) |
Nov 17, 2017 | 20.00 | 20.69 | 20.00 | 20.50 | 302,844 | +0.41(+2.06%) |
Nov 16, 2017 | 19.72 | 20.27 | 19.63 | 20.09 | 318,799 | +0.46(+2.35%) |
Nov 15, 2017 | 19.49 | 19.86 | 19.35 | 19.63 | 399,912 | +0.00(+0.00%) |
Nov 14, 2017 | 19.77 | 19.81 | 19.45 | 19.63 | 360,860 | -0.09(-0.47%) |
Nov 13, 2017 | 19.86 | 20.32 | 19.68 | 19.72 | 443,695 | -0.23(-1.15%) |
Nov 10, 2017 | 19.63 | 20.18 | 19.54 | 19.95 | 310,537 | +0.32(+1.64%) |
Nov 09, 2017 | 19.21 | 19.81 | 19.21 | 19.63 | 290,226 | +0.23(+1.19%) |
Nov 08, 2017 | 19.68 | 19.73 | 19.33 | 19.40 | 316,980 | -0.41(-2.09%) |
Nov 07, 2017 | 19.95 | 20.14 | 19.45 | 19.81 | 473,770 | -0.18(-0.92%) |
Nov 06, 2017 | 19.63 | 20.41 | 19.63 | 20.00 | 525,410 | +0.37(+1.88%) |
Nov 03, 2017 | 18.94 | 20.00 | 18.80 | 19.63 | 812,174 | +0.83(+4.41%) |
Nov 02, 2017 | 17.97 | 19.21 | 17.60 | 18.80 | 1,002,634 | +0.97(+5.43%) |
Nov 01, 2017 | 18.20 | 18.25 | 17.69 | 17.83 | 339,473 | -0.18(-1.02%) |
Oct 31, 2017 | 17.05 | 18.11 | 16.96 | 18.02 | 679,744 | +1.06(+6.25%) |
Oct 30, 2017 | 17.00 | 17.10 | 16.77 | 16.96 | 200,038 | -0.09(-0.54%) |
Oct 27, 2017 | 17.14 | 17.28 | 16.86 | 17.05 | 222,887 | -0.18(-1.07%) |
Oct 26, 2017 | 17.33 | 17.51 | 17.00 | 17.23 | 408,490 | -0.05(-0.27%) |
Oct 25, 2017 | 17.56 | 17.56 | 16.91 | 17.28 | 632,703 | -0.23(-1.32%) |
Oct 24, 2017 | 16.82 | 17.56 | 16.82 | 17.51 | 399,390 | +0.65(+3.83%) |
Oct 23, 2017 | 16.86 | 16.96 | 16.73 | 16.86 | 212,661 | +0.00(+0.00%) |
Oct 20, 2017 | 16.91 | 16.91 | 16.50 | 16.86 | 340,238 | +0.09(+0.55%) |
Oct 19, 2017 | 16.96 | 17.00 | 16.68 | 16.77 | 223,972 | -0.18(-1.09%) |
Oct 18, 2017 | 17.33 | 17.37 | 16.63 | 16.96 | 727,577 | -0.37(-2.13%) |
Oct 17, 2017 | 18.20 | 18.25 | 17.19 | 17.33 | 437,902 | -0.88(-4.81%) |
Oct 16, 2017 | 18.02 | 18.29 | 17.72 | 18.20 | 586,701 | +0.09(+0.51%) |
Oct 13, 2017 | 18.20 | 18.29 | 17.97 | 18.11 | 177,602 | +0.00(+0.00%) |
Oct 12, 2017 | 18.06 | 18.29 | 18.02 | 18.11 | 222,190 | -0.05(-0.25%) |
Oct 11, 2017 | 18.48 | 18.62 | 18.11 | 18.15 | 214,469 | -0.28(-1.50%) |
Oct 10, 2017 | 18.57 | 18.66 | 18.20 | 18.43 | 294,888 | -0.14(-0.74%) |
Oct 09, 2017 | 18.52 | 18.62 | 18.39 | 18.57 | 214,228 | +0.05(+0.25%) |
Oct 06, 2017 | 18.34 | 18.71 | 18.34 | 18.52 | 454,615 | +0.09(+0.50%) |
Oct 05, 2017 | 18.48 | 18.52 | 18.34 | 18.43 | 290,792 | +0.00(+0.00%) |
Oct 04, 2017 | 18.75 | 18.85 | 18.39 | 18.43 | 364,090 | -0.41(-2.20%) |
Oct 03, 2017 | 18.94 | 18.94 | 18.29 | 18.85 | 454,173 | +0.00(+0.00%) |