Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 20.16 | 20.16 | 20.16 | 0 | +0.10(+0.52%) | |
Aug 30, 2018 | 20.10 | 20.34 | 20.03 | 20.06 | 249,861 | -0.44(-2.16%) |
Aug 29, 2018 | 20.50 | 20.61 | 20.43 | 20.50 | 110,962 | -0.17(-0.80%) |
Aug 28, 2018 | 20.65 | 20.92 | 20.35 | 20.67 | 322,432 | -0.06(-0.30%) |
Aug 27, 2018 | 20.23 | 21.05 | 20.23 | 20.73 | 138,382 | +0.18(+0.90%) |
Aug 24, 2018 | 20.22 | 20.76 | 20.08 | 20.54 | 162,059 | +0.22(+1.09%) |
Aug 23, 2018 | 20.47 | 20.77 | 20.23 | 20.32 | 187,654 | -0.46(-2.20%) |
Aug 22, 2018 | 20.47 | 20.80 | 20.42 | 20.78 | 234,162 | +0.27(+1.32%) |
Aug 21, 2018 | 20.77 | 20.83 | 20.51 | 20.51 | 132,325 | -0.06(-0.27%) |
Aug 20, 2018 | 20.41 | 20.77 | 20.29 | 20.56 | 219,932 | -0.12(-0.58%) |
Aug 17, 2018 | 20.97 | 20.97 | 20.26 | 20.68 | 91,429 | +0.03(+0.15%) |
Aug 16, 2018 | 20.82 | 21.12 | 20.54 | 20.65 | 111,916 | +0.01(+0.04%) |
Aug 15, 2018 | 21.01 | 21.01 | 20.62 | 20.65 | 82,628 | -0.26(-1.24%) |
Aug 14, 2018 | 20.54 | 21.26 | 20.54 | 20.90 | 175,214 | -0.04(-0.19%) |
Aug 13, 2018 | 21.15 | 21.46 | 20.78 | 20.94 | 231,159 | -0.17(-0.82%) |
Aug 10, 2018 | 21.60 | 21.60 | 20.92 | 21.12 | 222,289 | -0.44(-2.06%) |
Aug 09, 2018 | 21.36 | 21.56 | 21.19 | 21.56 | 198,188 | +0.15(+0.71%) |
Aug 08, 2018 | 21.40 | 21.64 | 21.28 | 21.41 | 185,497 | -0.00(-0.01%) |
Aug 07, 2018 | 21.49 | 21.65 | 21.36 | 21.41 | 62,202 | -0.15(-0.67%) |
Aug 06, 2018 | 21.35 | 21.69 | 21.35 | 21.55 | 140,536 | -0.05(-0.21%) |
Aug 03, 2018 | 21.43 | 21.60 | 21.43 | 21.60 | 60,663 | +0.17(+0.80%) |
Aug 02, 2018 | 21.26 | 21.60 | 21.23 | 21.43 | 139,604 | -0.12(-0.58%) |
Aug 01, 2018 | 21.22 | 21.66 | 21.22 | 21.55 | 81,549 | -0.03(-0.12%) |
Jul 31, 2018 | 21.31 | 21.68 | 21.27 | 21.58 | 238,785 | +0.23(+1.09%) |
Jul 30, 2018 | 21.21 | 21.51 | 21.21 | 21.35 | 94,102 | +0.12(+0.57%) |
Jul 27, 2018 | 21.30 | 21.55 | 20.88 | 21.23 | 198,890 | +0.04(+0.21%) |
Jul 26, 2018 | 21.51 | 21.57 | 21.15 | 21.18 | 123,303 | -0.74(-3.38%) |
Jul 25, 2018 | 21.79 | 21.99 | 21.66 | 21.92 | 69,022 | +0.46(+2.15%) |
Jul 24, 2018 | 21.42 | 21.58 | 21.23 | 21.46 | 54,562 | +0.45(+2.13%) |
Jul 23, 2018 | 21.17 | 21.32 | 21.01 | 21.01 | 17,995 | -0.31(-1.45%) |
Jul 20, 2018 | 21.22 | 21.42 | 21.14 | 21.32 | 123,702 | +0.28(+1.34%) |
Jul 19, 2018 | 21.04 | 21.33 | 20.95 | 21.04 | 178,152 | -0.29(-1.34%) |
Jul 18, 2018 | 21.00 | 21.38 | 20.91 | 21.33 | 116,582 | +0.03(+0.12%) |
Jul 17, 2018 | 21.12 | 21.37 | 21.04 | 21.30 | 80,665 | +0.30(+1.43%) |
Jul 16, 2018 | 21.22 | 21.29 | 20.93 | 21.00 | 51,919 | -0.38(-1.77%) |
Jul 13, 2018 | 20.94 | 21.48 | 20.94 | 21.38 | 79,915 | +0.11(+0.52%) |
Jul 12, 2018 | 21.39 | 21.51 | 21.25 | 21.27 | 90,514 | -0.03(-0.15%) |
Jul 11, 2018 | 21.32 | 21.60 | 21.24 | 21.30 | 113,129 | -0.43(-1.96%) |
Jul 10, 2018 | 21.69 | 21.92 | 21.43 | 21.73 | 145,476 | +0.17(+0.77%) |
Jul 09, 2018 | 21.17 | 21.68 | 21.17 | 21.56 | 130,375 | +0.29(+1.37%) |
Jul 06, 2018 | 21.27 | 21.33 | 21.08 | 21.27 | 100,173 | +0.01(+0.06%) |
Jul 05, 2018 | 21.52 | 21.69 | 21.06 | 21.26 | 159,272 | -0.09(-0.43%) |
Jul 03, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.64(+3.09%) | |
Jul 02, 2018 | 21.03 | 21.28 | 20.41 | 20.71 | 109,662 | -0.74(-3.45%) |
Jun 29, 2018 | 21.24 | 21.46 | 20.89 | 21.45 | 167,770 | +0.04(+0.19%) |
Jun 28, 2018 | 21.23 | 21.51 | 21.23 | 21.41 | 149,688 | +0.16(+0.74%) |
Jun 27, 2018 | 21.54 | 21.68 | 21.17 | 21.25 | 123,429 | -0.38(-1.74%) |
Jun 26, 2018 | 21.65 | 21.70 | 21.57 | 21.63 | 75,344 | +0.07(+0.31%) |
Jun 25, 2018 | 21.75 | 21.86 | 21.52 | 21.56 | 130,123 | -0.26(-1.19%) |
Jun 22, 2018 | 21.99 | 22.02 | 21.81 | 21.82 | 121,795 | +0.07(+0.34%) |
Jun 21, 2018 | 21.60 | 21.86 | 21.60 | 21.75 | 119,486 | +0.05(+0.23%) |
Jun 20, 2018 | 21.98 | 22.00 | 21.67 | 21.70 | 310,984 | -0.19(-0.85%) |
Jun 19, 2018 | 21.92 | 22.03 | 21.52 | 21.89 | 456,031 | -0.07(-0.33%) |
Jun 18, 2018 | 22.11 | 22.14 | 21.73 | 21.96 | 613,094 | -0.19(-0.88%) |
Jun 15, 2018 | 22.15 | 21.70 | 22.15 | 354,801 | +0.23(+1.04%) | |
Jun 14, 2018 | 22.09 | 22.09 | 21.92 | 21.92 | 230,258 | -0.05(-0.22%) |
Jun 13, 2018 | 21.88 | 22.11 | 21.84 | 21.97 | 188,244 | +0.07(+0.31%) |
Jun 12, 2018 | 21.94 | 22.13 | 21.84 | 21.91 | 152,495 | -0.08(-0.37%) |
Jun 11, 2018 | 22.32 | 22.32 | 21.90 | 21.99 | 171,934 | -0.21(-0.97%) |
Jun 08, 2018 | 21.96 | 22.29 | 21.92 | 22.20 | 282,429 | +0.37(+1.70%) |
Jun 07, 2018 | 21.96 | 22.16 | 21.63 | 21.83 | 90,376 | -0.12(-0.57%) |
Jun 06, 2018 | 22.13 | 21.75 | 21.95 | 102,101 | +0.06(+0.25%) | |
Jun 05, 2018 | 22.10 | 22.10 | 21.79 | 21.90 | 94,449 | -0.29(-1.30%) |
Jun 04, 2018 | 22.23 | 22.25 | 21.86 | 22.19 | 233,183 | +0.10(+0.45%) |
Jun 01, 2018 | 21.82 | 22.09 | 21.61 | 22.09 | 196,030 | +0.46(+2.15%) |
May 31, 2018 | 21.60 | 21.72 | 21.51 | 21.62 | 249,124 | +0.03(+0.13%) |
May 30, 2018 | 21.28 | 21.63 | 21.24 | 21.60 | 191,832 | +0.26(+1.22%) |
May 29, 2018 | 21.93 | 22.17 | 21.31 | 21.34 | 130,305 | -0.75(-3.39%) |
May 25, 2018 | 22.08 | 22.08 | 22.08 | 0 | -0.03(-0.11%) | |
May 24, 2018 | 21.97 | 22.12 | 21.78 | 22.11 | 57,535 | +0.12(+0.56%) |
May 23, 2018 | 21.90 | 22.18 | 21.86 | 21.99 | 68,805 | -0.05(-0.21%) |
May 22, 2018 | 21.92 | 22.24 | 21.92 | 22.03 | 123,832 | +0.35(+1.61%) |
May 21, 2018 | 21.75 | 21.83 | 21.46 | 21.68 | 68,043 | -0.18(-0.82%) |
May 18, 2018 | 21.76 | 21.97 | 21.65 | 21.86 | 56,309 | +0.03(+0.15%) |
May 17, 2018 | 22.01 | 22.13 | 21.80 | 21.83 | 89,843 | -0.37(-1.66%) |
May 16, 2018 | 21.79 | 22.21 | 21.79 | 22.20 | 130,838 | +0.44(+2.00%) |
May 15, 2018 | 22.06 | 22.15 | 21.62 | 21.76 | 168,905 | -0.42(-1.88%) |
May 14, 2018 | 22.40 | 22.47 | 22.17 | 22.18 | 90,575 | -0.18(-0.83%) |
May 11, 2018 | 22.53 | 22.73 | 22.14 | 22.37 | 102,014 | -0.13(-0.60%) |
May 10, 2018 | 22.21 | 22.57 | 22.03 | 22.50 | 66,556 | +0.62(+2.82%) |
May 09, 2018 | 21.73 | 22.02 | 21.63 | 21.88 | 123,446 | +0.16(+0.72%) |
May 08, 2018 | 22.18 | 22.18 | 21.71 | 21.73 | 72,480 | -0.55(-2.46%) |
May 07, 2018 | 22.28 | 22.44 | 22.06 | 22.27 | 53,687 | -0.01(-0.03%) |
May 04, 2018 | 22.41 | 22.41 | 22.12 | 22.28 | 49,319 | -0.12(-0.54%) |
May 03, 2018 | 22.56 | 22.88 | 22.22 | 22.40 | 116,149 | -0.22(-0.96%) |
May 02, 2018 | 22.50 | 22.99 | 22.50 | 22.62 | 63,181 | -0.08(-0.37%) |
May 01, 2018 | 22.57 | 22.89 | 22.57 | 22.70 | 16,977 | +0.09(+0.38%) |
Apr 30, 2018 | 22.86 | 23.12 | 22.51 | 22.62 | 75,665 | -0.52(-2.24%) |
Apr 27, 2018 | 23.23 | 23.34 | 22.96 | 23.14 | 42,343 | -0.09(-0.39%) |
Apr 26, 2018 | 23.27 | 23.52 | 23.11 | 23.23 | 81,540 | -0.09(-0.40%) |
Apr 25, 2018 | 23.35 | 23.42 | 23.05 | 23.32 | 69,009 | -0.02(-0.09%) |
Apr 24, 2018 | 23.46 | 23.59 | 23.34 | 23.34 | 13,770 | -0.04(-0.16%) |
Apr 23, 2018 | 23.44 | 23.44 | 23.34 | 23.38 | 39,743 | -0.01(-0.05%) |
Apr 20, 2018 | 23.42 | 23.63 | 23.31 | 23.39 | 119,039 | -0.19(-0.80%) |
Apr 19, 2018 | 23.41 | 23.70 | 23.41 | 23.58 | 44,700 | +0.18(+0.75%) |
Apr 18, 2018 | 23.38 | 23.51 | 23.21 | 23.40 | 43,950 | +0.04(+0.17%) |
Apr 17, 2018 | 23.47 | 23.47 | 23.13 | 23.36 | 74,161 | +0.04(+0.19%) |
Apr 16, 2018 | 23.57 | 23.58 | 22.94 | 23.32 | 80,071 | -0.17(-0.74%) |
Apr 13, 2018 | 23.38 | 23.61 | 23.12 | 23.49 | 93,487 | +0.14(+0.58%) |
Apr 12, 2018 | 23.67 | 23.67 | 23.35 | 23.35 | 67,895 | -0.14(-0.59%) |
Apr 11, 2018 | 23.46 | 23.81 | 23.46 | 23.49 | 177,415 | +0.13(+0.54%) |
Apr 10, 2018 | 23.16 | 23.52 | 23.16 | 23.37 | 183,516 | +0.30(+1.30%) |
Apr 09, 2018 | 23.16 | 23.30 | 22.93 | 23.07 | 51,126 | +0.05(+0.22%) |
Apr 06, 2018 | 23.20 | 23.31 | 22.93 | 23.02 | 80,721 | -0.18(-0.77%) |
Apr 05, 2018 | 23.29 | 23.42 | 23.11 | 23.19 | 129,140 | +0.17(+0.75%) |
Apr 04, 2018 | 23.44 | 23.44 | 23.02 | 23.02 | 149,211 | -0.51(-2.17%) |
Apr 03, 2018 | 23.10 | 23.53 | 22.96 | 23.53 | 82,554 | +0.37(+1.60%) |
Apr 02, 2018 | 23.28 | 23.56 | 22.95 | 23.16 | 144,969 | -0.05(-0.23%) |
Mar 29, 2018 | 23.21 | 23.21 | 23.21 | 0 | +0.37(+1.61%) | |
Mar 28, 2018 | 22.58 | 22.96 | 22.57 | 22.84 | 70,439 | +0.41(+1.82%) |
Mar 27, 2018 | 22.51 | 22.77 | 22.01 | 22.44 | 195,837 | -0.18(-0.79%) |
Mar 26, 2018 | 22.39 | 22.83 | 22.19 | 22.62 | 256,706 | +0.53(+2.42%) |
Mar 23, 2018 | 22.76 | 22.76 | 22.08 | 22.08 | 179,988 | -0.71(-3.11%) |
Mar 22, 2018 | 22.51 | 22.98 | 22.48 | 22.79 | 173,051 | +0.11(+0.49%) |
Mar 21, 2018 | 22.63 | 22.93 | 22.36 | 22.68 | 202,531 | +0.01(+0.04%) |
Mar 20, 2018 | 22.73 | 23.09 | 22.36 | 22.67 | 371,912 | +0.00(+0.01%) |
Mar 19, 2018 | 22.88 | 23.22 | 22.46 | 22.67 | 109,136 | -0.17(-0.76%) |
Mar 16, 2018 | 22.72 | 23.09 | 22.47 | 22.84 | 1,132,685 | +0.11(+0.49%) |
Mar 15, 2018 | 22.91 | 23.20 | 22.70 | 22.73 | 164,715 | -0.12(-0.51%) |
Mar 14, 2018 | 22.94 | 23.12 | 22.68 | 22.85 | 225,697 | -0.17(-0.74%) |
Mar 13, 2018 | 23.10 | 23.10 | 22.62 | 23.02 | 339,780 | +0.08(+0.36%) |
Mar 12, 2018 | 22.73 | 23.18 | 22.61 | 22.93 | 397,402 | +0.10(+0.43%) |
Mar 09, 2018 | 22.65 | 23.01 | 22.56 | 22.84 | 141,608 | +0.30(+1.32%) |
Mar 08, 2018 | 22.81 | 22.93 | 22.37 | 22.54 | 199,092 | -0.33(-1.44%) |
Mar 07, 2018 | 23.13 | 22.48 | 22.87 | 139,860 | +0.26(+1.16%) | |
Mar 06, 2018 | 22.85 | 23.11 | 22.42 | 22.60 | 146,894 | -0.13(-0.57%) |
Mar 05, 2018 | 22.14 | 22.79 | 22.14 | 22.73 | 118,613 | +0.37(+1.65%) |
Mar 02, 2018 | 22.44 | 22.81 | 22.14 | 22.37 | 123,492 | -0.07(-0.33%) |
Mar 01, 2018 | 22.90 | 22.90 | 22.08 | 22.44 | 242,758 | -0.34(-1.48%) |
Feb 28, 2018 | 22.80 | 23.10 | 22.39 | 22.78 | 281,334 | +0.15(+0.65%) |
Feb 27, 2018 | 23.34 | 23.59 | 22.51 | 22.63 | 199,660 | -0.85(-3.62%) |
Feb 26, 2018 | 23.77 | 23.78 | 23.00 | 23.48 | 154,823 | -0.11(-0.47%) |
Feb 23, 2018 | 23.28 | 23.66 | 23.28 | 23.59 | 200,152 | +0.39(+1.69%) |
Feb 22, 2018 | 23.09 | 23.54 | 22.80 | 23.20 | 86,194 | +0.30(+1.31%) |
Feb 21, 2018 | 22.98 | 23.24 | 22.82 | 22.90 | 100,125 | +0.10(+0.43%) |
Feb 20, 2018 | 22.77 | 23.06 | 22.42 | 22.80 | 271,410 | -0.01(-0.03%) |
Feb 16, 2018 | 22.81 | 22.81 | 22.81 | 0 | -0.36(-1.54%) | |
Feb 15, 2018 | 23.12 | 23.28 | 22.95 | 23.17 | 90,134 | +0.22(+0.96%) |
Feb 14, 2018 | 22.57 | 23.10 | 22.57 | 22.94 | 154,886 | +0.31(+1.38%) |
Feb 13, 2018 | 22.57 | 22.98 | 22.47 | 22.63 | 107,043 | +0.05(+0.22%) |
Feb 12, 2018 | 22.65 | 22.92 | 22.17 | 22.58 | 91,583 | -0.11(-0.50%) |
Feb 09, 2018 | 22.51 | 22.77 | 21.78 | 22.70 | 299,365 | +0.27(+1.21%) |
Feb 08, 2018 | 23.14 | 23.43 | 22.43 | 22.43 | 99,584 | -0.37(-1.63%) |
Feb 07, 2018 | 23.09 | 23.09 | 22.68 | 22.80 | 198,471 | -0.25(-1.10%) |
Feb 06, 2018 | 22.36 | 23.24 | 22.36 | 23.05 | 202,004 | +0.66(+2.95%) |
Feb 05, 2018 | 22.64 | 22.75 | 22.39 | 22.39 | 123,917 | -0.44(-1.93%) |
Feb 02, 2018 | 23.11 | 23.31 | 22.80 | 22.83 | 358,406 | -0.44(-1.88%) |
Feb 01, 2018 | 23.04 | 23.34 | 22.95 | 23.27 | 195,054 | +0.56(+2.47%) |
Jan 31, 2018 | 23.11 | 23.34 | 22.71 | 22.71 | 150,065 | -0.44(-1.90%) |
Jan 30, 2018 | 23.02 | 23.19 | 22.82 | 23.15 | 132,740 | -0.33(-1.41%) |
Jan 29, 2018 | 23.39 | 23.71 | 23.00 | 23.48 | 142,149 | +0.04(+0.15%) |
Jan 26, 2018 | 23.02 | 23.54 | 23.02 | 23.44 | 126,908 | +0.32(+1.39%) |
Jan 25, 2018 | 23.40 | 23.81 | 23.02 | 23.12 | 154,054 | -0.13(-0.57%) |
Jan 24, 2018 | 22.98 | 23.26 | 22.83 | 23.25 | 247,185 | +0.33(+1.42%) |
Jan 23, 2018 | 23.00 | 23.23 | 22.66 | 22.93 | 194,222 | -0.41(-1.75%) |
Jan 22, 2018 | 23.18 | 23.48 | 22.62 | 23.34 | 229,301 | +0.25(+1.09%) |
Jan 19, 2018 | 22.95 | 23.29 | 22.50 | 23.09 | 187,434 | +0.29(+1.26%) |
Jan 18, 2018 | 22.93 | 23.15 | 22.16 | 22.80 | 259,327 | -0.37(-1.58%) |
Jan 17, 2018 | 22.75 | 23.43 | 22.59 | 23.17 | 138,630 | +0.33(+1.43%) |
Jan 16, 2018 | 22.88 | 23.23 | 22.67 | 22.84 | 94,186 | -0.13(-0.55%) |
Jan 12, 2018 | 22.97 | 22.97 | 22.97 | 0 | -0.08(-0.35%) | |
Jan 11, 2018 | 22.17 | 23.09 | 21.86 | 23.05 | 133,205 | +0.81(+3.64%) |
Jan 10, 2018 | 22.24 | 119,114 | -0.21(-0.96%) | |||
Jan 09, 2018 | 22.55 | 22.69 | 22.30 | 22.45 | 71,477 | -0.04(-0.20%) |
Jan 08, 2018 | 22.44 | 22.71 | 22.29 | 22.50 | 121,014 | -0.07(-0.32%) |
Jan 05, 2018 | 22.31 | 22.74 | 22.06 | 22.57 | 114,767 | +0.40(+1.82%) |
Jan 04, 2018 | 22.24 | 22.34 | 21.82 | 22.17 | 101,212 | +0.05(+0.22%) |
Jan 03, 2018 | 22.46 | 22.54 | 21.98 | 22.12 | 148,670 | -0.45(-1.97%) |
Jan 02, 2018 | 21.81 | 22.56 | 21.81 | 22.56 | 130,446 | +0.98(+4.53%) |
Dec 29, 2017 | 21.59 | 21.59 | 21.59 | 0 | -0.36(-1.64%) | |
Dec 28, 2017 | 21.36 | 21.98 | 21.25 | 21.95 | 236,966 | +0.77(+3.64%) |
Dec 27, 2017 | 21.58 | 21.58 | 21.11 | 21.17 | 137,391 | -0.36(-1.69%) |
Dec 26, 2017 | 21.07 | 21.81 | 21.07 | 21.54 | 149,528 | +0.60(+2.86%) |
Dec 22, 2017 | 21.13 | 21.23 | 20.91 | 20.94 | 67,922 | -0.08(-0.38%) |
Dec 21, 2017 | 21.20 | 21.23 | 20.83 | 21.02 | 166,321 | -0.13(-0.62%) |
Dec 20, 2017 | 21.42 | 21.62 | 21.08 | 21.15 | 269,215 | -0.13(-0.63%) |
Dec 19, 2017 | 21.47 | 21.54 | 21.16 | 21.29 | 464,819 | -0.19(-0.91%) |
Dec 18, 2017 | 21.08 | 21.80 | 20.68 | 21.48 | 517,907 | +2.10(+10.86%) |
Dec 15, 2017 | 19.08 | 19.70 | 19.08 | 19.38 | 481,008 | +0.41(+2.17%) |
Dec 14, 2017 | 18.82 | 19.30 | 18.82 | 18.96 | 185,157 | +0.06(+0.31%) |
Dec 13, 2017 | 18.98 | 19.09 | 18.76 | 18.91 | 222,544 | +0.05(+0.28%) |
Dec 12, 2017 | 18.74 | 19.08 | 18.40 | 18.85 | 311,543 | +0.07(+0.37%) |
Dec 11, 2017 | 18.17 | 19.15 | 17.96 | 18.78 | 838,480 | +0.65(+3.56%) |
Dec 08, 2017 | 18.19 | 18.39 | 17.93 | 18.14 | 137,954 | +0.11(+0.58%) |
Dec 07, 2017 | 18.09 | 18.19 | 17.80 | 18.03 | 274,518 | -0.21(-1.14%) |
Dec 06, 2017 | 18.10 | 18.29 | 17.84 | 18.24 | 92,540 | +0.04(+0.21%) |
Dec 05, 2017 | 18.50 | 18.50 | 18.08 | 18.20 | 66,182 | -0.22(-1.21%) |
Dec 04, 2017 | 18.47 | 18.47 | 18.38 | 18.43 | 108,313 | -0.14(-0.73%) |
Dec 01, 2017 | 18.51 | 18.60 | 18.36 | 18.56 | 89,048 | +0.01(+0.06%) |
Nov 30, 2017 | 18.67 | 18.93 | 18.33 | 18.55 | 244,318 | -0.08(-0.42%) |
Nov 29, 2017 | 18.78 | 18.80 | 18.36 | 18.63 | 226,681 | -0.13(-0.67%) |
Nov 28, 2017 | 18.73 | 18.85 | 18.52 | 18.75 | 215,456 | +0.09(+0.47%) |
Nov 27, 2017 | 18.96 | 19.01 | 18.62 | 18.67 | 241,000 | -0.38(-1.97%) |
Nov 24, 2017 | 18.96 | 19.04 | 18.76 | 19.04 | 136,009 | -0.09(-0.47%) |
Nov 22, 2017 | 19.13 | 19.18 | 18.84 | 19.13 | 174,514 | +0.11(+0.55%) |
Nov 21, 2017 | 18.97 | 19.31 | 18.80 | 19.03 | 208,622 | +0.20(+1.08%) |
Nov 20, 2017 | 18.57 | 19.30 | 18.57 | 18.82 | 289,768 | -1.30(-6.47%) |
Nov 17, 2017 | 19.81 | 20.12 | 19.55 | 20.12 | 106,507 | +0.36(+1.82%) |
Nov 16, 2017 | 19.62 | 19.86 | 19.62 | 19.76 | 86,745 | +0.10(+0.52%) |
Nov 15, 2017 | 19.47 | 19.77 | 19.45 | 19.66 | 172,761 | +0.07(+0.38%) |
Nov 14, 2017 | 19.79 | 19.95 | 19.54 | 19.59 | 177,443 | -0.33(-1.67%) |
Nov 13, 2017 | 19.99 | 20.20 | 19.72 | 19.92 | 107,034 | -0.21(-1.05%) |
Nov 10, 2017 | 20.27 | 20.34 | 20.04 | 20.13 | 77,501 | -0.10(-0.50%) |
Nov 09, 2017 | 20.36 | 20.39 | 20.02 | 20.23 | 156,760 | -0.15(-0.72%) |
Nov 08, 2017 | 20.32 | 20.58 | 20.04 | 20.38 | 113,090 | -0.03(-0.14%) |
Nov 07, 2017 | 20.34 | 20.61 | 20.27 | 20.41 | 141,085 | +0.18(+0.87%) |
Nov 06, 2017 | 20.21 | 20.52 | 20.17 | 20.23 | 116,327 | -0.06(-0.30%) |
Nov 03, 2017 | 20.72 | 20.92 | 20.15 | 20.29 | 192,876 | -0.41(-2.00%) |
Nov 02, 2017 | 20.52 | 20.81 | 20.44 | 20.71 | 150,754 | +0.29(+1.44%) |
Nov 01, 2017 | 20.74 | 20.90 | 20.32 | 20.42 | 178,315 | -0.18(-0.89%) |
Oct 31, 2017 | 20.88 | 21.16 | 20.50 | 20.60 | 468,929 | -0.10(-0.49%) |
Oct 30, 2017 | 20.48 | 20.80 | 20.48 | 20.70 | 160,784 | +0.34(+1.69%) |
Oct 27, 2017 | 20.25 | 20.46 | 20.25 | 20.36 | 72,063 | +0.06(+0.31%) |
Oct 26, 2017 | 20.45 | 20.56 | 20.27 | 20.29 | 110,098 | -0.11(-0.56%) |
Oct 25, 2017 | 20.39 | 20.54 | 20.27 | 20.41 | 144,971 | +0.12(+0.61%) |
Oct 24, 2017 | 20.47 | 20.51 | 20.04 | 20.28 | 253,679 | -0.03(-0.15%) |
Oct 23, 2017 | 20.55 | 20.73 | 20.24 | 20.31 | 220,719 | -0.34(-1.66%) |
Oct 20, 2017 | 20.76 | 20.99 | 20.46 | 20.66 | 457,673 | -0.11(-0.51%) |
Oct 19, 2017 | 20.80 | 20.98 | 20.57 | 20.76 | 133,357 | -0.19(-0.91%) |
Oct 18, 2017 | 20.88 | 21.16 | 20.78 | 20.95 | 134,305 | +0.06(+0.31%) |
Oct 17, 2017 | 20.98 | 21.03 | 20.72 | 20.89 | 108,747 | -0.18(-0.86%) |
Oct 16, 2017 | 20.85 | 21.09 | 20.78 | 21.07 | 196,105 | +0.28(+1.34%) |
Oct 13, 2017 | 21.19 | 21.39 | 20.70 | 20.79 | 200,085 | -0.26(-1.25%) |
Oct 12, 2017 | 21.27 | 21.33 | 20.90 | 21.05 | 164,313 | -0.14(-0.66%) |
Oct 11, 2017 | 21.26 | 21.42 | 21.12 | 21.19 | 206,704 | -0.16(-0.75%) |
Oct 10, 2017 | 20.94 | 21.39 | 20.94 | 21.35 | 138,920 | +0.60(+2.88%) |
Oct 09, 2017 | 21.00 | 21.19 | 20.75 | 20.76 | 40,427 | -0.10(-0.49%) |
Oct 06, 2017 | 21.09 | 21.12 | 20.73 | 20.86 | 193,413 | -0.27(-1.28%) |
Oct 05, 2017 | 21.10 | 21.24 | 20.92 | 21.13 | 114,355 | +0.12(+0.56%) |
Oct 04, 2017 | 20.89 | 21.12 | 20.89 | 21.01 | 127,338 | -0.08(-0.39%) |
Oct 03, 2017 | 20.63 | 21.12 | 20.63 | 21.10 | 156,214 | +0.48(+2.33%) |
Oct 02, 2017 | 20.41 | 20.71 | 20.06 | 20.61 | 124,019 | +0.23(+1.12%) |
Sep 29, 2017 | 20.50 | 20.66 | 20.39 | 20.39 | 196,758 | +0.04(+0.20%) |
Sep 28, 2017 | 20.28 | 20.54 | 20.06 | 20.35 | 339,574 | +0.05(+0.24%) |
Sep 27, 2017 | 20.58 | 20.30 | 164,022 | -0.09(-0.46%) | ||
Sep 26, 2017 | 20.55 | 20.61 | 20.25 | 20.39 | 170,547 | -0.16(-0.77%) |
Sep 25, 2017 | 20.91 | 20.91 | 20.27 | 20.55 | 328,801 | -0.24(-1.17%) |
Sep 22, 2017 | 20.55 | 20.94 | 20.39 | 20.79 | 297,009 | +0.13(+0.61%) |
Sep 21, 2017 | 19.81 | 20.68 | 19.81 | 20.67 | 335,862 | +0.91(+4.62%) |
Sep 20, 2017 | 19.60 | 19.90 | 19.60 | 19.76 | 190,832 | +0.27(+1.37%) |
Sep 19, 2017 | 19.54 | 19.61 | 19.33 | 19.49 | 178,632 | -0.08(-0.40%) |
Sep 18, 2017 | 19.65 | 19.91 | 19.46 | 19.57 | 125,424 | -0.04(-0.22%) |
Sep 15, 2017 | 19.40 | 19.80 | 19.19 | 19.61 | 418,403 | +0.27(+1.38%) |
Sep 14, 2017 | 19.50 | 19.53 | 19.19 | 19.34 | 261,268 | -0.04(-0.23%) |
Sep 13, 2017 | 19.74 | 19.74 | 19.25 | 19.39 | 203,014 | -0.27(-1.35%) |
Sep 12, 2017 | 19.83 | 19.83 | 19.50 | 19.66 | 193,225 | -0.04(-0.18%) |
Sep 11, 2017 | 19.43 | 19.71 | 19.41 | 19.69 | 247,373 | +0.30(+1.56%) |
Sep 08, 2017 | 19.58 | 19.70 | 19.32 | 19.39 | 155,100 | -0.30(-1.51%) |
Sep 07, 2017 | 19.51 | 19.79 | 19.23 | 19.69 | 286,709 | +0.17(+0.89%) |
Sep 06, 2017 | 19.63 | 19.85 | 19.41 | 19.51 | 632,451 | -0.27(-1.38%) |
Sep 05, 2017 | 19.92 | 20.01 | 19.63 | 19.79 | 159,215 | -0.07(-0.37%) |