Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 23.84 | 23.84 | 22.80 | 22.83 | 1,020,815 | -0.92(-3.87%) |
Oct 30, 2018 | 23.25 | 24.01 | 23.18 | 23.75 | 600,499 | +0.49(+2.12%) |
Oct 29, 2018 | 22.99 | 23.63 | 22.93 | 23.25 | 693,668 | +0.46(+2.01%) |
Oct 26, 2018 | 22.74 | 22.91 | 22.34 | 22.79 | 761,164 | -0.03(-0.14%) |
Oct 25, 2018 | 21.96 | 23.25 | 21.96 | 22.83 | 1,087,765 | +0.49(+2.20%) |
Oct 24, 2018 | 22.52 | 22.56 | 22.24 | 22.33 | 539,991 | -0.20(-0.91%) |
Oct 23, 2018 | 22.45 | 22.69 | 22.30 | 22.54 | 269,407 | -0.01(-0.04%) |
Oct 22, 2018 | 22.91 | 23.15 | 22.47 | 22.55 | 382,431 | -0.29(-1.26%) |
Oct 19, 2018 | 22.47 | 22.85 | 22.47 | 22.84 | 399,913 | +0.27(+1.20%) |
Oct 18, 2018 | 22.58 | 22.79 | 22.47 | 22.56 | 441,870 | -0.02(-0.07%) |
Oct 17, 2018 | 22.51 | 22.68 | 22.29 | 22.58 | 360,482 | +0.04(+0.18%) |
Oct 16, 2018 | 22.07 | 22.63 | 21.85 | 22.54 | 438,294 | +0.52(+2.38%) |
Oct 15, 2018 | 21.79 | 22.28 | 21.79 | 22.02 | 335,899 | +0.16(+0.71%) |
Oct 12, 2018 | 22.25 | 22.34 | 21.79 | 21.86 | 503,215 | -0.17(-0.78%) |
Oct 11, 2018 | 22.68 | 22.74 | 22.03 | 22.03 | 579,748 | -0.65(-2.86%) |
Oct 10, 2018 | 22.88 | 23.15 | 22.67 | 22.68 | 464,703 | -0.33(-1.43%) |
Oct 09, 2018 | 23.16 | 23.20 | 22.80 | 23.01 | 478,079 | -0.11(-0.50%) |
Oct 08, 2018 | 22.52 | 23.16 | 22.52 | 23.12 | 856,886 | +0.75(+3.33%) |
Oct 05, 2018 | 22.30 | 22.47 | 22.21 | 22.38 | 522,485 | +0.07(+0.29%) |
Oct 04, 2018 | 22.21 | 22.45 | 21.98 | 22.31 | 455,765 | -0.03(-0.15%) |
Oct 03, 2018 | 22.86 | 23.02 | 22.21 | 22.34 | 500,797 | -0.48(-2.12%) |
Oct 02, 2018 | 22.92 | 23.04 | 22.76 | 22.83 | 630,788 | -0.06(-0.25%) |
Oct 01, 2018 | 23.02 | 23.08 | 22.81 | 22.88 | 640,585 | -0.10(-0.43%) |
Sep 28, 2018 | 22.48 | 23.00 | 22.48 | 22.98 | 555,292 | +0.52(+2.30%) |
Sep 27, 2018 | 22.59 | 22.70 | 22.45 | 22.47 | 332,715 | +0.01(+0.04%) |
Sep 26, 2018 | 22.74 | 22.83 | 22.45 | 22.46 | 400,105 | -0.26(-1.14%) |
Sep 25, 2018 | 22.60 | 22.86 | 22.53 | 22.72 | 398,059 | +0.17(+0.76%) |
Sep 24, 2018 | 23.05 | 23.05 | 22.38 | 22.55 | 343,981 | -0.56(-2.42%) |
Sep 21, 2018 | 23.01 | 23.33 | 22.99 | 23.11 | 1,310,097 | +0.06(+0.28%) |
Sep 20, 2018 | 22.77 | 23.04 | 22.63 | 23.04 | 327,880 | +0.27(+1.18%) |
Sep 19, 2018 | 23.18 | 23.18 | 22.64 | 22.77 | 649,560 | -0.38(-1.65%) |
Sep 18, 2018 | 23.26 | 23.35 | 23.15 | 23.16 | 518,300 | -0.10(-0.42%) |
Sep 17, 2018 | 22.97 | 23.26 | 22.82 | 23.25 | 569,808 | +0.37(+1.60%) |
Sep 14, 2018 | 23.20 | 23.29 | 22.71 | 22.89 | 431,813 | -0.39(-1.67%) |
Sep 13, 2018 | 23.34 | 23.35 | 23.16 | 23.28 | 429,861 | +0.06(+0.28%) |
Sep 12, 2018 | 23.20 | 23.32 | 23.08 | 23.21 | 356,640 | +0.02(+0.07%) |
Sep 11, 2018 | 23.18 | 23.33 | 23.12 | 23.20 | 451,106 | -0.07(-0.31%) |
Sep 10, 2018 | 23.20 | 23.40 | 23.16 | 23.27 | 599,230 | +0.19(+0.81%) |
Sep 07, 2018 | 23.13 | 23.21 | 22.93 | 23.08 | 370,847 | -0.19(-0.80%) |
Sep 06, 2018 | 23.09 | 23.38 | 23.07 | 23.27 | 411,516 | +0.24(+1.06%) |
Sep 05, 2018 | 22.71 | 23.17 | 22.64 | 23.03 | 347,781 | +0.24(+1.07%) |
Sep 04, 2018 | 23.11 | 23.25 | 22.73 | 22.78 | 365,311 | -0.37(-1.61%) |
Aug 31, 2018 | 23.16 | 23.16 | 23.16 | 0 | +0.11(+0.49%) | |
Aug 30, 2018 | 23.11 | 23.28 | 22.98 | 23.04 | 398,002 | -0.04(-0.18%) |
Aug 29, 2018 | 23.19 | 23.22 | 23.05 | 23.08 | 870,487 | -0.10(-0.42%) |
Aug 28, 2018 | 22.96 | 23.24 | 22.85 | 23.18 | 437,269 | +0.30(+1.31%) |
Aug 27, 2018 | 23.35 | 23.36 | 22.76 | 22.88 | 742,654 | -0.43(-1.85%) |
Aug 24, 2018 | 23.21 | 23.36 | 23.06 | 23.31 | 486,991 | +0.05(+0.21%) |
Aug 23, 2018 | 23.07 | 23.32 | 23.07 | 23.26 | 544,964 | +0.18(+0.77%) |
Aug 22, 2018 | 23.20 | 23.31 | 22.90 | 23.08 | 643,227 | -0.12(-0.52%) |
Aug 21, 2018 | 23.11 | 23.23 | 23.01 | 23.20 | 991,410 | +0.09(+0.39%) |
Aug 20, 2018 | 23.04 | 23.30 | 22.96 | 23.12 | 629,074 | +0.16(+0.71%) |
Aug 17, 2018 | 22.57 | 22.95 | 22.56 | 22.95 | 472,827 | +0.35(+1.54%) |
Aug 16, 2018 | 22.42 | 22.63 | 22.38 | 22.60 | 357,314 | +0.18(+0.80%) |
Aug 15, 2018 | 22.16 | 22.45 | 22.04 | 22.43 | 439,108 | +0.40(+1.81%) |
Aug 14, 2018 | 21.64 | 22.07 | 21.63 | 22.03 | 365,909 | +0.41(+1.92%) |
Aug 13, 2018 | 21.62 | 21.68 | 21.49 | 21.61 | 289,442 | -0.01(-0.04%) |
Aug 10, 2018 | 21.70 | 21.84 | 21.61 | 21.62 | 350,402 | -0.15(-0.71%) |
Aug 09, 2018 | 21.81 | 21.93 | 21.72 | 21.78 | 378,249 | +0.00(+0.00%) |
Aug 08, 2018 | 21.82 | 21.85 | 21.59 | 21.78 | 304,921 | -0.03(-0.15%) |
Aug 07, 2018 | 21.49 | 21.96 | 21.48 | 21.81 | 525,290 | -0.11(-0.48%) |
Aug 06, 2018 | 22.32 | 22.47 | 21.91 | 21.91 | 784,257 | -0.41(-1.85%) |
Aug 03, 2018 | 22.08 | 22.34 | 22.04 | 22.33 | 298,796 | +0.25(+1.14%) |
Aug 02, 2018 | 22.04 | 22.21 | 22.02 | 22.08 | 315,469 | +0.02(+0.11%) |
Aug 01, 2018 | 22.29 | 22.29 | 21.59 | 22.05 | 493,233 | +0.07(+0.30%) |
Jul 31, 2018 | 21.62 | 22.23 | 21.61 | 21.99 | 643,329 | +0.46(+2.15%) |
Jul 30, 2018 | 21.00 | 21.61 | 21.00 | 21.52 | 388,048 | +0.12(+0.57%) |
Jul 27, 2018 | 22.08 | 22.08 | 21.34 | 21.40 | 599,563 | -0.66(-2.98%) |
Jul 26, 2018 | 22.13 | 22.45 | 22.04 | 22.06 | 887,855 | -0.03(-0.15%) |
Jul 25, 2018 | 21.91 | 22.12 | 21.54 | 22.09 | 792,484 | +0.50(+2.33%) |
Jul 24, 2018 | 21.82 | 21.95 | 21.59 | 21.59 | 679,515 | -0.20(-0.93%) |
Jul 23, 2018 | 21.59 | 21.81 | 21.46 | 21.79 | 585,974 | +0.22(+1.02%) |
Jul 20, 2018 | 21.69 | 21.74 | 21.43 | 21.57 | 539,703 | -0.18(-0.82%) |
Jul 19, 2018 | 21.39 | 21.93 | 21.29 | 21.75 | 580,652 | +0.36(+1.67%) |
Jul 18, 2018 | 21.53 | 21.63 | 21.23 | 21.39 | 585,558 | -0.19(-0.90%) |
Jul 17, 2018 | 21.78 | 21.93 | 21.56 | 21.59 | 884,514 | -0.14(-0.64%) |
Jul 16, 2018 | 21.87 | 21.88 | 21.59 | 21.73 | 517,996 | -0.19(-0.89%) |
Jul 13, 2018 | 21.99 | 22.15 | 21.88 | 21.92 | 447,520 | +0.02(+0.07%) |
Jul 12, 2018 | 22.20 | 22.20 | 21.85 | 21.91 | 916,161 | -0.18(-0.81%) |
Jul 11, 2018 | 22.02 | 22.27 | 22.02 | 22.08 | 500,373 | -0.08(-0.37%) |
Jul 10, 2018 | 22.30 | 22.47 | 22.12 | 22.17 | 548,621 | -0.12(-0.55%) |
Jul 09, 2018 | 22.44 | 22.44 | 22.17 | 22.29 | 549,715 | -0.19(-0.83%) |
Jul 06, 2018 | 22.45 | 22.52 | 22.38 | 22.47 | 431,822 | +0.10(+0.44%) |
Jul 05, 2018 | 22.29 | 22.39 | 22.06 | 22.38 | 711,487 | +0.19(+0.84%) |
Jul 03, 2018 | 22.19 | 22.19 | 22.19 | 0 | +0.02(+0.11%) | |
Jul 02, 2018 | 22.17 | 22.38 | 21.88 | 22.17 | 778,256 | -0.06(-0.26%) |
Jun 29, 2018 | 22.42 | 22.17 | 22.22 | 1,115,767 | -0.09(-0.40%) | |
Jun 28, 2018 | 22.29 | 22.43 | 22.12 | 22.31 | 604,847 | +0.06(+0.29%) |
Jun 27, 2018 | 22.56 | 22.62 | 22.25 | 22.25 | 664,546 | -0.28(-1.25%) |
Jun 26, 2018 | 22.65 | 22.79 | 22.53 | 22.53 | 545,875 | -0.19(-0.85%) |
Jun 25, 2018 | 22.90 | 22.96 | 22.58 | 22.72 | 704,817 | -0.10(-0.46%) |
Jun 22, 2018 | 22.64 | 22.87 | 22.54 | 22.83 | 947,682 | +0.27(+1.21%) |
Jun 21, 2018 | 22.03 | 22.62 | 22.03 | 22.55 | 938,507 | +0.55(+2.48%) |
Jun 20, 2018 | 21.67 | 22.17 | 21.56 | 22.01 | 1,055,919 | +0.39(+1.78%) |
Jun 19, 2018 | 22.05 | 22.23 | 21.59 | 21.62 | 1,110,449 | -0.51(-2.32%) |
Jun 18, 2018 | 22.08 | 22.21 | 21.91 | 22.13 | 968,997 | +0.09(+0.40%) |
Jun 15, 2018 | 22.19 | 21.90 | 22.05 | 1,446,150 | +0.14(+0.66%) | |
Jun 14, 2018 | 21.85 | 22.03 | 21.77 | 21.90 | 815,703 | +0.09(+0.41%) |
Jun 13, 2018 | 22.31 | 22.36 | 21.69 | 21.81 | 1,212,432 | -0.47(-2.13%) |
Jun 12, 2018 | 21.90 | 22.46 | 21.82 | 22.29 | 805,713 | +0.38(+1.72%) |
Jun 11, 2018 | 21.40 | 21.99 | 21.15 | 21.91 | 513,341 | +0.05(+0.22%) |
Jun 08, 2018 | 21.65 | 21.93 | 21.60 | 21.86 | 682,367 | +0.23(+1.08%) |
Jun 07, 2018 | 21.66 | 21.74 | 21.47 | 21.63 | 1,158,500 | -0.02(-0.07%) |
Jun 06, 2018 | 21.74 | 21.64 | 863,112 | +0.34(+1.58%) | ||
Jun 05, 2018 | 21.30 | 21.53 | 20.85 | 21.31 | 864,666 | +0.45(+2.16%) |
Jun 04, 2018 | 20.64 | 20.86 | 20.56 | 20.86 | 644,200 | +0.31(+1.49%) |
Jun 01, 2018 | 20.05 | 20.74 | 20.05 | 20.55 | 893,622 | -0.15(-0.74%) |
May 31, 2018 | 20.64 | 20.76 | 20.53 | 20.70 | 837,751 | +0.02(+0.08%) |
May 30, 2018 | 20.03 | 20.80 | 19.95 | 20.69 | 1,161,198 | +0.23(+1.14%) |
May 29, 2018 | 20.12 | 20.53 | 19.93 | 20.45 | 1,120,459 | +0.25(+1.23%) |
May 25, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.28(+1.41%) | |
May 24, 2018 | 20.03 | 20.08 | 19.80 | 19.92 | 349,358 | -0.07(-0.36%) |
May 23, 2018 | 19.77 | 20.09 | 19.69 | 20.00 | 494,909 | +0.30(+1.51%) |
May 22, 2018 | 19.65 | 19.85 | 19.52 | 19.70 | 634,102 | +0.06(+0.33%) |
May 21, 2018 | 19.38 | 19.69 | 19.01 | 19.63 | 672,115 | +0.47(+2.43%) |
May 18, 2018 | 19.09 | 19.23 | 19.01 | 19.17 | 706,039 | +0.14(+0.72%) |
May 17, 2018 | 19.09 | 19.26 | 19.03 | 19.03 | 1,026,040 | -0.04(-0.21%) |
May 16, 2018 | 19.11 | 19.25 | 18.96 | 19.07 | 747,324 | +0.07(+0.38%) |
May 15, 2018 | 19.07 | 19.14 | 18.88 | 19.00 | 899,721 | -0.20(-1.05%) |
May 14, 2018 | 19.43 | 19.54 | 19.13 | 19.20 | 804,885 | -0.30(-1.53%) |
May 11, 2018 | 19.66 | 19.70 | 19.38 | 19.50 | 499,158 | -0.11(-0.57%) |
May 10, 2018 | 19.51 | 19.63 | 19.46 | 19.61 | 463,292 | +0.18(+0.95%) |
May 09, 2018 | 19.29 | 19.43 | 19.29 | 19.42 | 643,676 | +0.09(+0.46%) |
May 08, 2018 | 19.42 | 19.46 | 19.14 | 19.34 | 867,145 | -0.10(-0.54%) |
May 07, 2018 | 19.55 | 19.61 | 19.31 | 19.44 | 649,076 | +0.04(+0.21%) |
May 04, 2018 | 19.17 | 19.49 | 19.12 | 19.40 | 876,384 | +0.20(+1.05%) |
May 03, 2018 | 19.08 | 19.33 | 19.01 | 19.20 | 1,092,541 | +0.08(+0.42%) |
May 02, 2018 | 18.89 | 19.40 | 18.69 | 19.12 | 1,259,471 | +0.07(+0.38%) |
May 01, 2018 | 18.97 | 19.12 | 18.81 | 19.05 | 1,081,472 | +0.07(+0.38%) |
Apr 30, 2018 | 19.34 | 19.34 | 18.97 | 18.97 | 928,196 | -0.30(-1.54%) |
Apr 27, 2018 | 18.60 | 19.31 | 18.60 | 19.27 | 1,000,707 | +0.64(+3.41%) |
Apr 26, 2018 | 18.15 | 18.70 | 18.11 | 18.64 | 647,408 | +0.53(+2.93%) |
Apr 25, 2018 | 18.13 | 18.27 | 17.91 | 18.11 | 956,115 | -0.08(-0.44%) |
Apr 24, 2018 | 18.19 | 18.30 | 17.93 | 18.19 | 929,543 | +0.06(+0.35%) |
Apr 23, 2018 | 18.26 | 18.36 | 18.03 | 18.12 | 789,986 | -0.09(-0.49%) |
Apr 20, 2018 | 18.66 | 18.88 | 18.20 | 18.21 | 862,825 | -0.46(-2.45%) |
Apr 19, 2018 | 19.12 | 19.12 | 18.53 | 18.67 | 1,055,622 | -0.47(-2.48%) |
Apr 18, 2018 | 19.34 | 19.41 | 19.13 | 19.14 | 872,916 | -0.17(-0.87%) |
Apr 17, 2018 | 19.30 | 19.52 | 19.20 | 19.31 | 966,947 | +0.06(+0.33%) |
Apr 16, 2018 | 19.34 | 19.45 | 19.23 | 19.25 | 1,359,760 | -0.06(-0.33%) |
Apr 13, 2018 | 19.20 | 19.31 | 19.01 | 19.31 | 1,265,125 | +0.14(+0.75%) |
Apr 12, 2018 | 19.56 | 19.63 | 19.01 | 19.17 | 1,234,058 | -0.35(-1.81%) |
Apr 11, 2018 | 19.59 | 19.75 | 19.46 | 19.52 | 838,532 | -0.06(-0.33%) |
Apr 10, 2018 | 19.64 | 19.71 | 19.48 | 19.59 | 898,641 | +0.07(+0.37%) |
Apr 09, 2018 | 19.61 | 19.70 | 19.43 | 19.51 | 510,485 | -0.06(-0.33%) |
Apr 06, 2018 | 20.00 | 20.12 | 19.51 | 19.58 | 1,201,535 | -0.45(-2.25%) |
Apr 05, 2018 | 19.95 | 20.03 | 19.79 | 20.03 | 593,841 | +0.08(+0.40%) |
Apr 04, 2018 | 19.52 | 20.06 | 19.52 | 19.95 | 652,159 | +0.15(+0.77%) |
Apr 03, 2018 | 19.46 | 19.90 | 19.30 | 19.79 | 917,732 | +0.40(+2.07%) |
Apr 02, 2018 | 19.75 | 19.79 | 19.26 | 19.39 | 1,055,995 | -0.39(-1.95%) |
Mar 29, 2018 | 19.78 | 19.78 | 19.78 | 0 | -0.15(-0.77%) | |
Mar 28, 2018 | 19.43 | 20.07 | 19.35 | 19.93 | 679,434 | +0.64(+3.33%) |
Mar 27, 2018 | 19.28 | 19.49 | 18.90 | 19.29 | 610,020 | -0.02(-0.08%) |
Mar 26, 2018 | 19.12 | 19.32 | 19.01 | 19.30 | 639,115 | +0.33(+1.76%) |
Mar 23, 2018 | 19.29 | 19.38 | 18.95 | 18.97 | 670,884 | -0.35(-1.81%) |
Mar 22, 2018 | 19.14 | 19.56 | 19.13 | 19.32 | 802,879 | +0.15(+0.79%) |
Mar 21, 2018 | 19.29 | 19.44 | 19.07 | 19.17 | 566,433 | -0.10(-0.50%) |
Mar 20, 2018 | 19.49 | 19.69 | 19.16 | 19.26 | 674,050 | -0.20(-1.02%) |
Mar 19, 2018 | 19.67 | 19.72 | 19.30 | 19.46 | 663,275 | -0.26(-1.33%) |
Mar 16, 2018 | 19.46 | 19.73 | 19.29 | 19.73 | 1,196,805 | +0.31(+1.60%) |
Mar 15, 2018 | 19.49 | 19.62 | 19.28 | 19.42 | 2,044,960 | -0.06(-0.33%) |
Mar 14, 2018 | 19.71 | 19.90 | 19.46 | 19.48 | 1,006,984 | -0.24(-1.21%) |
Mar 13, 2018 | 19.98 | 20.05 | 19.65 | 19.72 | 1,111,853 | -0.15(-0.76%) |
Mar 12, 2018 | 19.90 | 20.04 | 19.76 | 19.87 | 1,063,690 | +0.00(+0.00%) |
Mar 09, 2018 | 19.99 | 20.06 | 19.55 | 19.87 | 954,823 | -0.11(-0.56%) |
Mar 08, 2018 | 20.23 | 20.32 | 19.96 | 19.98 | 698,388 | -0.14(-0.71%) |
Mar 07, 2018 | 19.89 | 20.12 | 628,430 | -0.07(-0.35%) | ||
Mar 06, 2018 | 20.17 | 20.27 | 20.00 | 20.19 | 619,188 | +0.04(+0.20%) |
Mar 05, 2018 | 19.66 | 20.53 | 19.66 | 20.15 | 1,735,941 | +0.45(+2.30%) |
Mar 02, 2018 | 19.54 | 19.82 | 19.26 | 19.70 | 1,252,883 | +0.06(+0.32%) |
Mar 01, 2018 | 19.02 | 19.75 | 18.94 | 19.64 | 1,993,564 | +0.49(+2.57%) |
Feb 28, 2018 | 19.23 | 19.37 | 19.07 | 19.14 | 1,660,994 | +0.00(+0.00%) |
Feb 27, 2018 | 19.79 | 19.89 | 19.11 | 19.14 | 1,484,123 | -0.59(-2.98%) |
Feb 26, 2018 | 19.51 | 19.76 | 19.26 | 19.73 | 1,123,744 | +0.21(+1.10%) |
Feb 23, 2018 | 18.75 | 19.83 | 18.74 | 19.52 | 2,517,870 | +0.94(+5.05%) |
Feb 22, 2018 | 18.68 | 18.58 | 1,960,540 | +0.61(+3.41%) | ||
Feb 21, 2018 | 18.11 | 18.25 | 17.88 | 17.97 | 893,224 | -0.14(-0.75%) |
Feb 20, 2018 | 18.28 | 18.46 | 18.06 | 18.10 | 1,248,482 | -0.23(-1.26%) |
Feb 16, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.27(+1.50%) | |
Feb 15, 2018 | 18.33 | 17.96 | 18.06 | 1,172,673 | +0.14(+0.75%) | |
Feb 14, 2018 | 17.86 | 18.00 | 17.51 | 17.93 | 1,155,223 | -0.13(-0.70%) |
Feb 13, 2018 | 17.74 | 18.14 | 17.60 | 18.06 | 1,481,733 | +0.24(+1.34%) |
Feb 12, 2018 | 17.61 | 17.93 | 17.05 | 17.82 | 1,612,249 | +0.25(+1.45%) |
Feb 09, 2018 | 17.48 | 17.71 | 16.97 | 17.56 | 995,431 | +0.14(+0.82%) |
Feb 08, 2018 | 18.00 | 18.11 | 17.40 | 17.42 | 1,329,235 | -0.64(-3.52%) |
Feb 07, 2018 | 17.95 | 18.17 | 17.94 | 18.06 | 891,094 | +0.04(+0.22%) |
Feb 06, 2018 | 17.71 | 18.19 | 17.63 | 18.02 | 1,243,897 | -0.20(-1.09%) |
Feb 05, 2018 | 18.10 | 18.36 | 17.86 | 18.21 | 761,355 | -0.07(-0.39%) |
Feb 02, 2018 | 18.54 | 18.81 | 18.17 | 18.29 | 990,391 | -0.54(-2.87%) |
Feb 01, 2018 | 19.49 | 19.59 | 18.77 | 18.83 | 1,100,318 | -0.70(-3.58%) |
Jan 31, 2018 | 19.53 | 19.65 | 19.33 | 19.53 | 768,654 | +0.06(+0.33%) |
Jan 30, 2018 | 19.71 | 19.80 | 19.38 | 19.46 | 724,638 | -0.37(-1.84%) |
Jan 29, 2018 | 19.98 | 20.11 | 19.60 | 19.83 | 853,577 | -0.39(-1.93%) |
Jan 26, 2018 | 20.34 | 20.35 | 20.05 | 20.22 | 1,671,470 | -0.14(-0.66%) |
Jan 25, 2018 | 20.27 | 20.40 | 20.11 | 20.35 | 802,953 | +0.12(+0.59%) |
Jan 24, 2018 | 20.39 | 20.49 | 20.06 | 20.23 | 1,084,907 | -0.18(-0.90%) |
Jan 23, 2018 | 20.43 | 20.56 | 20.28 | 20.42 | 583,682 | +0.10(+0.51%) |
Jan 22, 2018 | 20.14 | 20.32 | 20.05 | 20.31 | 456,798 | +0.25(+1.27%) |
Jan 19, 2018 | 19.86 | 20.08 | 19.80 | 20.06 | 597,322 | +0.15(+0.76%) |
Jan 18, 2018 | 20.08 | 20.08 | 19.74 | 19.91 | 754,896 | -0.18(-0.91%) |
Jan 17, 2018 | 20.13 | 20.20 | 20.00 | 20.09 | 421,481 | +0.05(+0.24%) |
Jan 16, 2018 | 20.28 | 20.47 | 20.04 | 20.04 | 435,988 | -0.14(-0.71%) |
Jan 12, 2018 | 20.19 | 20.19 | 20.19 | 0 | -0.25(-1.21%) | |
Jan 11, 2018 | 20.53 | 20.58 | 20.38 | 20.43 | 490,719 | -0.02(-0.12%) |
Jan 10, 2018 | 20.58 | 20.58 | 20.30 | 20.46 | 695,202 | -0.22(-1.08%) |
Jan 09, 2018 | 21.33 | 21.33 | 20.67 | 20.68 | 401,539 | -0.69(-3.24%) |
Jan 08, 2018 | 21.31 | 21.40 | 21.21 | 21.37 | 502,440 | +0.08(+0.37%) |
Jan 05, 2018 | 21.36 | 21.48 | 21.23 | 21.29 | 686,469 | -0.06(-0.30%) |
Jan 04, 2018 | 21.89 | 21.97 | 21.35 | 21.36 | 432,952 | -0.48(-2.19%) |
Jan 03, 2018 | 22.09 | 22.22 | 21.82 | 21.83 | 576,420 | -0.23(-1.04%) |
Jan 02, 2018 | 21.77 | 22.21 | 21.74 | 22.06 | 695,830 | +0.31(+1.43%) |
Dec 29, 2017 | 21.75 | 21.75 | 21.75 | 0 | -0.10(-0.44%) | |
Dec 28, 2017 | 21.71 | 21.91 | 21.56 | 21.85 | 370,421 | +0.17(+0.77%) |
Dec 27, 2017 | 21.79 | 21.86 | 21.65 | 21.68 | 320,890 | -0.02(-0.11%) |
Dec 26, 2017 | 21.61 | 21.87 | 21.52 | 21.70 | 234,644 | +0.15(+0.69%) |
Dec 22, 2017 | 21.24 | 21.62 | 21.13 | 21.56 | 540,949 | +0.33(+1.56%) |
Dec 21, 2017 | 21.46 | 21.46 | 21.16 | 21.22 | 763,447 | -0.15(-0.70%) |
Dec 20, 2017 | 21.45 | 21.75 | 21.37 | 21.37 | 654,733 | -0.24(-1.09%) |
Dec 19, 2017 | 22.04 | 22.07 | 21.48 | 21.61 | 637,023 | -0.40(-1.82%) |
Dec 18, 2017 | 21.82 | 22.22 | 21.82 | 22.01 | 2,295,288 | +0.09(+0.43%) |
Dec 15, 2017 | 21.75 | 22.03 | 21.75 | 21.92 | 3,481,354 | +0.14(+0.65%) |
Dec 14, 2017 | 21.93 | 22.01 | 21.75 | 21.78 | 393,019 | -0.11(-0.50%) |
Dec 13, 2017 | 21.56 | 21.96 | 21.56 | 21.89 | 801,914 | +0.41(+1.91%) |
Dec 12, 2017 | 21.44 | 21.64 | 21.32 | 21.48 | 592,993 | +0.13(+0.59%) |
Dec 11, 2017 | 21.58 | 21.75 | 21.31 | 21.35 | 502,061 | -0.26(-1.20%) |
Dec 08, 2017 | 21.52 | 21.74 | 21.41 | 21.61 | 788,816 | +0.00(+0.00%) |
Dec 07, 2017 | 21.49 | 21.69 | 21.42 | 510,901 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.88 | 21.93 | 21.33 | 21.62 | 746,914 | -0.17(-0.79%) |
Dec 05, 2017 | 22.15 | 22.16 | 21.71 | 21.79 | 605,530 | -0.36(-1.63%) |
Dec 04, 2017 | 21.85 | 22.30 | 21.85 | 22.15 | 954,532 | +0.36(+1.66%) |
Dec 01, 2017 | 22.09 | 22.22 | 21.81 | 21.79 | 712,097 | -0.28(-1.25%) |
Nov 30, 2017 | 22.60 | 22.60 | 21.90 | 22.07 | 830,690 | -0.49(-2.16%) |
Nov 29, 2017 | 22.28 | 22.69 | 22.28 | 22.55 | 368,665 | +0.23(+1.02%) |
Nov 28, 2017 | 22.12 | 22.33 | 22.06 | 22.33 | 610,214 | +0.12(+0.53%) |
Nov 27, 2017 | 22.63 | 22.63 | 22.18 | 22.21 | 409,988 | -0.26(-1.16%) |
Nov 24, 2017 | 22.59 | 22.65 | 22.43 | 22.47 | 171,399 | -0.01(-0.03%) |
Nov 22, 2017 | 22.37 | 22.70 | 22.37 | 22.48 | 574,060 | +0.06(+0.25%) |
Nov 21, 2017 | 22.49 | 22.76 | 22.28 | 22.42 | 682,786 | -0.02(-0.11%) |
Nov 20, 2017 | 22.59 | 22.76 | 22.41 | 22.44 | 1,121,626 | -0.50(-2.16%) |
Nov 17, 2017 | 22.89 | 23.21 | 22.88 | 22.94 | 642,458 | -0.01(-0.03%) |
Nov 16, 2017 | 22.81 | 22.96 | 22.72 | 22.95 | 779,488 | +0.06(+0.24%) |
Nov 15, 2017 | 22.92 | 23.07 | 22.75 | 22.89 | 618,899 | -0.04(-0.17%) |
Nov 14, 2017 | 22.82 | 23.04 | 22.63 | 22.93 | 969,438 | +0.02(+0.10%) |
Nov 13, 2017 | 23.13 | 23.25 | 22.33 | 22.91 | 1,184,632 | -0.10(-0.44%) |
Nov 10, 2017 | 22.87 | 23.36 | 22.81 | 23.01 | 647,263 | -0.02(-0.10%) |
Nov 09, 2017 | 22.49 | 23.26 | 22.49 | 23.04 | 592,681 | +0.44(+1.95%) |
Nov 08, 2017 | 22.48 | 22.83 | 22.41 | 22.59 | 576,685 | +0.13(+0.60%) |
Nov 07, 2017 | 21.95 | 22.68 | 21.92 | 22.46 | 815,658 | +0.50(+2.29%) |
Nov 06, 2017 | 21.56 | 22.16 | 21.53 | 21.96 | 894,938 | +0.40(+1.86%) |
Nov 03, 2017 | 22.30 | 22.34 | 21.37 | 21.56 | 1,529,944 | -1.33(-5.81%) |
Nov 02, 2017 | 22.48 | 22.96 | 22.48 | 22.89 | 604,768 | +0.39(+1.71%) |