Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 13.45 | 14.03 | 13.33 | 13.76 | 15,041,025 | +0.13(+0.94%) |
Sep 27, 2018 | 14.06 | 14.09 | 12.99 | 13.63 | 56,622,284 | -3.62(-21.00%) |
Sep 26, 2018 | 17.47 | 17.71 | 17.20 | 17.25 | 10,158,875 | -0.08(-0.48%) |
Sep 25, 2018 | 17.56 | 17.56 | 17.17 | 17.33 | 3,771,312 | -0.15(-0.84%) |
Sep 24, 2018 | 17.33 | 17.61 | 17.09 | 17.48 | 3,843,797 | -0.06(-0.37%) |
Sep 21, 2018 | 17.51 | 17.69 | 17.34 | 17.54 | 8,824,481 | +0.00(+0.00%) |
Sep 20, 2018 | 17.44 | 17.64 | 17.26 | 17.54 | 3,782,854 | +0.14(+0.79%) |
Sep 19, 2018 | 16.92 | 17.72 | 16.87 | 17.41 | 3,577,662 | +0.39(+2.26%) |
Sep 18, 2018 | 17.38 | 17.41 | 16.76 | 17.02 | 6,322,860 | -0.54(-3.08%) |
Sep 17, 2018 | 17.16 | 17.97 | 16.87 | 17.56 | 10,049,983 | +0.99(+5.98%) |
Sep 14, 2018 | 16.12 | 16.67 | 16.07 | 16.57 | 3,929,733 | +0.50(+3.08%) |
Sep 13, 2018 | 16.95 | 17.06 | 15.82 | 16.08 | 7,931,106 | -1.04(-6.06%) |
Sep 12, 2018 | 16.87 | 17.19 | 16.65 | 17.11 | 3,086,422 | +0.27(+1.62%) |
Sep 11, 2018 | 16.94 | 17.06 | 16.78 | 16.84 | 2,414,581 | -0.10(-0.59%) |
Sep 10, 2018 | 16.60 | 17.01 | 16.59 | 16.94 | 3,467,240 | +0.44(+2.64%) |
Sep 07, 2018 | 16.49 | 16.72 | 16.40 | 16.50 | 2,020,150 | +0.00(+0.00%) |
Sep 06, 2018 | 16.64 | 16.67 | 16.33 | 16.50 | 2,439,224 | -0.15(-0.87%) |
Sep 05, 2018 | 16.47 | 16.81 | 16.39 | 16.65 | 2,941,675 | +0.18(+1.10%) |
Sep 04, 2018 | 16.21 | 16.49 | 16.06 | 16.47 | 2,130,188 | +0.15(+0.95%) |
Aug 31, 2018 | 16.31 | 16.31 | 16.31 | 0 | +0.25(+1.59%) | |
Aug 30, 2018 | 16.36 | 16.37 | 15.98 | 16.06 | 3,021,771 | -0.25(-1.56%) |
Aug 29, 2018 | 16.66 | 16.66 | 16.30 | 16.31 | 3,546,072 | -0.37(-2.23%) |
Aug 28, 2018 | 16.62 | 16.75 | 16.49 | 16.69 | 2,662,770 | +0.07(+0.44%) |
Aug 27, 2018 | 17.30 | 17.43 | 16.57 | 16.61 | 4,391,076 | -0.63(-3.64%) |
Aug 24, 2018 | 16.99 | 17.26 | 16.81 | 17.24 | 3,739,517 | +0.25(+1.50%) |
Aug 23, 2018 | 17.00 | 17.19 | 16.72 | 16.99 | 2,854,131 | +0.06(+0.38%) |
Aug 22, 2018 | 16.78 | 17.20 | 16.71 | 16.92 | 3,725,803 | +0.20(+1.20%) |
Aug 21, 2018 | 16.57 | 16.72 | 16.33 | 16.72 | 3,523,597 | +0.18(+1.10%) |
Aug 20, 2018 | 16.75 | 17.06 | 16.51 | 16.54 | 2,774,669 | -0.18(-1.09%) |
Aug 17, 2018 | 16.59 | 16.88 | 16.56 | 16.72 | 2,288,382 | +0.10(+0.60%) |
Aug 16, 2018 | 16.89 | 17.09 | 16.60 | 16.62 | 2,375,010 | -0.18(-1.08%) |
Aug 15, 2018 | 16.61 | 16.91 | 16.29 | 16.80 | 3,469,652 | +0.06(+0.38%) |
Aug 14, 2018 | 16.57 | 16.89 | 16.48 | 16.74 | 3,207,666 | +0.26(+1.60%) |
Aug 13, 2018 | 16.49 | 16.54 | 16.29 | 16.48 | 2,673,437 | -0.02(-0.11%) |
Aug 10, 2018 | 16.91 | 16.91 | 16.37 | 16.49 | 2,305,758 | -0.27(-1.63%) |
Aug 09, 2018 | 16.92 | 17.07 | 16.69 | 16.77 | 2,612,631 | -0.08(-0.49%) |
Aug 08, 2018 | 16.97 | 16.99 | 16.74 | 16.85 | 1,786,017 | -0.05(-0.27%) |
Aug 07, 2018 | 16.96 | 16.99 | 16.79 | 16.89 | 2,362,738 | +0.03(+0.16%) |
Aug 06, 2018 | 16.89 | 16.95 | 16.70 | 16.87 | 1,828,476 | +0.02(+0.11%) |
Aug 03, 2018 | 16.56 | 16.91 | 16.56 | 16.85 | 2,284,533 | +0.30(+1.81%) |
Aug 02, 2018 | 16.49 | 16.76 | 16.24 | 16.55 | 3,239,465 | -0.14(-0.82%) |
Aug 01, 2018 | 16.99 | 17.03 | 16.62 | 16.69 | 2,741,375 | -0.35(-2.03%) |
Jul 31, 2018 | 17.64 | 17.65 | 17.03 | 17.03 | 4,139,601 | -0.61(-3.45%) |
Jul 30, 2018 | 17.14 | 17.72 | 17.13 | 17.64 | 3,430,949 | +0.53(+3.08%) |
Jul 27, 2018 | 17.24 | 17.47 | 16.97 | 17.11 | 2,553,974 | -0.15(-0.90%) |
Jul 26, 2018 | 17.19 | 17.72 | 17.14 | 17.27 | 3,067,845 | +0.12(+0.69%) |
Jul 25, 2018 | 17.27 | 17.46 | 16.91 | 17.15 | 4,109,513 | -0.16(-0.95%) |
Jul 24, 2018 | 17.47 | 17.69 | 17.18 | 17.31 | 2,997,900 | -0.12(-0.68%) |
Jul 23, 2018 | 17.04 | 17.74 | 17.04 | 17.43 | 5,801,440 | +0.35(+2.08%) |
Jul 20, 2018 | 17.49 | 17.52 | 17.06 | 17.08 | 2,888,163 | -0.41(-2.34%) |
Jul 19, 2018 | 17.01 | 17.64 | 17.01 | 17.49 | 3,991,116 | +0.46(+2.72%) |
Jul 18, 2018 | 17.39 | 17.42 | 16.74 | 17.02 | 4,333,909 | -0.37(-2.14%) |
Jul 17, 2018 | 17.45 | 17.89 | 17.22 | 17.39 | 4,574,393 | -0.15(-0.83%) |
Jul 16, 2018 | 18.07 | 18.13 | 17.36 | 17.54 | 4,567,590 | -0.53(-2.92%) |
Jul 13, 2018 | 18.02 | 18.53 | 17.97 | 18.07 | 3,404,159 | +0.01(+0.05%) |
Jul 12, 2018 | 18.52 | 18.58 | 17.99 | 18.06 | 4,220,601 | -0.36(-1.97%) |
Jul 11, 2018 | 18.49 | 18.63 | 17.99 | 18.42 | 4,591,983 | -0.40(-2.13%) |
Jul 10, 2018 | 19.24 | 19.37 | 18.78 | 18.82 | 3,855,734 | -0.48(-2.50%) |
Jul 09, 2018 | 19.27 | 19.50 | 19.16 | 19.30 | 3,836,946 | +0.15(+0.76%) |
Jul 06, 2018 | 18.91 | 19.50 | 18.91 | 19.16 | 5,173,761 | +0.24(+1.25%) |
Jul 05, 2018 | 18.22 | 18.99 | 18.22 | 18.92 | 6,693,312 | +0.71(+3.89%) |
Jul 03, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.64(+3.62%) | |
Jul 02, 2018 | 18.14 | 18.35 | 17.41 | 17.58 | 5,716,626 | -0.54(-2.99%) |
Jun 29, 2018 | 17.84 | 18.47 | 17.59 | 18.12 | 6,298,508 | +0.47(+2.65%) |
Jun 28, 2018 | 17.11 | 18.09 | 16.47 | 17.65 | 16,835,082 | -0.70(-3.82%) |
Jun 27, 2018 | 18.15 | 18.50 | 18.00 | 18.35 | 12,159,255 | +0.13(+0.70%) |
Jun 26, 2018 | 18.00 | 18.30 | 17.67 | 18.22 | 7,862,741 | +0.32(+1.78%) |
Jun 25, 2018 | 18.01 | 18.12 | 17.61 | 17.90 | 7,173,468 | -0.35(-1.89%) |
Jun 22, 2018 | 18.47 | 18.62 | 18.00 | 18.25 | 19,973,040 | -0.05(-0.25%) |
Jun 21, 2018 | 18.55 | 18.88 | 18.25 | 18.29 | 4,439,512 | -0.26(-1.42%) |
Jun 20, 2018 | 18.50 | 18.62 | 17.88 | 18.56 | 4,112,742 | +0.18(+0.99%) |
Jun 19, 2018 | 18.21 | 18.39 | 17.87 | 18.38 | 3,246,802 | +0.05(+0.25%) |
Jun 18, 2018 | 18.15 | 18.54 | 18.15 | 18.33 | 3,018,703 | -0.03(-0.15%) |
Jun 15, 2018 | 18.37 | 18.02 | 18.36 | 4,180,206 | +0.34(+1.87%) | |
Jun 14, 2018 | 18.16 | 18.23 | 17.85 | 18.02 | 3,130,649 | -0.06(-0.35%) |
Jun 13, 2018 | 18.41 | 18.48 | 18.00 | 18.09 | 3,835,617 | -0.31(-1.67%) |
Jun 12, 2018 | 18.51 | 18.71 | 17.83 | 18.39 | 7,320,874 | +0.04(+0.20%) |
Jun 11, 2018 | 17.63 | 18.41 | 17.63 | 18.36 | 6,132,187 | +0.71(+4.04%) |
Jun 08, 2018 | 17.26 | 17.72 | 17.22 | 17.64 | 5,343,120 | +0.41(+2.36%) |
Jun 07, 2018 | 17.13 | 17.62 | 17.02 | 17.24 | 4,830,749 | +0.20(+1.16%) |
Jun 06, 2018 | 16.76 | 17.04 | 2,789,679 | +0.05(+0.32%) | ||
Jun 05, 2018 | 16.56 | 17.03 | 16.48 | 16.99 | 3,550,797 | +0.43(+2.62%) |
Jun 04, 2018 | 16.13 | 16.62 | 16.03 | 16.55 | 3,992,520 | +0.47(+2.92%) |
Jun 01, 2018 | 16.43 | 16.63 | 15.97 | 16.08 | 3,680,467 | -0.30(-1.82%) |
May 31, 2018 | 16.43 | 16.44 | 16.21 | 16.38 | 4,128,435 | +0.00(+0.00%) |
May 30, 2018 | 16.26 | 16.43 | 16.17 | 16.38 | 2,386,844 | +0.18(+1.11%) |
May 29, 2018 | 16.17 | 16.34 | 16.03 | 16.20 | 2,713,510 | -0.04(-0.22%) |
May 25, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 16.15 | 16.46 | 16.11 | 16.20 | 3,128,499 | +0.11(+0.67%) |
May 23, 2018 | 15.88 | 16.14 | 15.81 | 16.09 | 2,436,863 | +0.12(+0.73%) |
May 22, 2018 | 16.36 | 16.38 | 15.96 | 15.97 | 3,045,029 | -0.27(-1.67%) |
May 21, 2018 | 16.34 | 16.42 | 16.03 | 16.25 | 4,139,794 | -0.04(-0.22%) |
May 18, 2018 | 16.04 | 16.41 | 15.94 | 16.28 | 5,689,721 | +0.18(+1.12%) |
May 17, 2018 | 15.88 | 16.17 | 15.79 | 16.10 | 3,246,140 | +0.23(+1.42%) |
May 16, 2018 | 15.90 | 16.13 | 15.85 | 15.88 | 3,711,425 | +0.10(+0.63%) |
May 15, 2018 | 15.34 | 16.03 | 15.34 | 15.78 | 4,314,644 | +0.38(+2.46%) |
May 14, 2018 | 15.16 | 15.52 | 15.10 | 15.40 | 3,655,404 | +0.23(+1.55%) |
May 11, 2018 | 15.25 | 15.34 | 15.05 | 15.16 | 2,352,241 | -0.09(-0.59%) |
May 10, 2018 | 15.08 | 15.34 | 15.05 | 15.25 | 3,181,211 | +0.17(+1.14%) |
May 09, 2018 | 15.18 | 15.39 | 14.91 | 15.08 | 3,631,649 | -0.11(-0.71%) |
May 08, 2018 | 15.28 | 15.42 | 15.15 | 15.19 | 2,917,178 | -0.13(-0.82%) |
May 07, 2018 | 15.43 | 15.52 | 15.15 | 15.32 | 2,965,688 | -0.10(-0.64%) |
May 04, 2018 | 15.10 | 15.57 | 15.05 | 15.42 | 5,095,047 | +0.24(+1.60%) |
May 03, 2018 | 15.76 | 15.76 | 15.15 | 15.17 | 4,497,797 | -0.61(-3.89%) |
May 02, 2018 | 15.75 | 15.97 | 15.45 | 15.79 | 3,273,285 | +0.12(+0.75%) |
May 01, 2018 | 15.70 | 15.85 | 15.48 | 15.67 | 3,248,514 | -0.08(-0.52%) |
Apr 30, 2018 | 16.43 | 16.43 | 15.73 | 15.75 | 3,701,903 | -0.69(-4.17%) |
Apr 27, 2018 | 15.91 | 16.54 | 15.91 | 16.43 | 3,796,653 | +0.48(+3.00%) |
Apr 26, 2018 | 16.07 | 16.19 | 15.81 | 15.96 | 4,153,592 | -0.04(-0.23%) |
Apr 25, 2018 | 15.85 | 16.07 | 15.63 | 15.99 | 3,125,971 | +0.20(+1.26%) |
Apr 24, 2018 | 15.48 | 15.81 | 15.45 | 15.79 | 4,571,147 | +0.14(+0.86%) |
Apr 23, 2018 | 15.52 | 15.78 | 15.49 | 15.66 | 4,097,068 | +0.20(+1.28%) |
Apr 20, 2018 | 16.00 | 16.05 | 15.43 | 15.46 | 5,389,403 | -0.51(-3.16%) |
Apr 19, 2018 | 16.31 | 16.34 | 15.66 | 15.97 | 5,234,248 | -0.38(-2.32%) |
Apr 18, 2018 | 15.76 | 16.79 | 15.65 | 16.34 | 14,026,979 | +0.58(+3.66%) |
Apr 17, 2018 | 15.83 | 15.95 | 15.68 | 15.77 | 7,415,979 | -0.01(-0.06%) |
Apr 16, 2018 | 15.64 | 15.92 | 15.61 | 15.78 | 8,897,976 | +0.19(+1.22%) |
Apr 13, 2018 | 15.59 | 15.79 | 15.52 | 15.59 | 11,157,629 | +0.06(+0.41%) |
Apr 12, 2018 | 16.28 | 16.42 | 15.51 | 15.52 | 42,651,320 | -3.87(-19.95%) |
Apr 11, 2018 | 19.13 | 19.51 | 19.04 | 19.39 | 10,786,350 | +0.24(+1.27%) |
Apr 10, 2018 | 18.75 | 19.18 | 18.37 | 19.15 | 5,315,525 | +0.37(+1.97%) |
Apr 09, 2018 | 19.15 | 19.21 | 18.61 | 18.78 | 4,988,449 | -0.16(-0.86%) |
Apr 06, 2018 | 19.29 | 19.51 | 18.78 | 18.94 | 4,375,464 | -0.49(-2.51%) |
Apr 05, 2018 | 19.42 | 19.61 | 19.07 | 19.43 | 3,254,810 | +0.04(+0.19%) |
Apr 04, 2018 | 18.37 | 19.48 | 18.37 | 19.39 | 3,798,694 | +0.81(+4.37%) |
Apr 03, 2018 | 18.33 | 18.80 | 18.27 | 18.58 | 3,071,002 | +0.32(+1.78%) |
Apr 02, 2018 | 18.96 | 19.11 | 18.07 | 18.26 | 3,558,698 | -0.68(-3.57%) |
Mar 29, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.34(+1.84%) | |
Mar 28, 2018 | 18.31 | 18.76 | 18.18 | 18.59 | 3,333,238 | +0.32(+1.78%) |
Mar 27, 2018 | 19.09 | 19.11 | 18.22 | 18.27 | 4,564,861 | -0.74(-3.89%) |
Mar 26, 2018 | 19.45 | 19.63 | 18.66 | 19.01 | 4,069,831 | -0.21(-1.08%) |
Mar 23, 2018 | 19.28 | 19.74 | 19.20 | 19.21 | 2,489,441 | -0.02(-0.09%) |
Mar 22, 2018 | 19.57 | 19.75 | 19.23 | 19.23 | 1,957,435 | -0.51(-2.60%) |
Mar 21, 2018 | 19.66 | 20.03 | 19.60 | 19.75 | 2,682,809 | +0.13(+0.64%) |
Mar 20, 2018 | 20.15 | 20.28 | 19.56 | 19.62 | 2,879,437 | -0.46(-2.29%) |
Mar 19, 2018 | 20.03 | 20.30 | 19.83 | 20.08 | 3,776,343 | +0.01(+0.04%) |
Mar 16, 2018 | 19.69 | 20.44 | 19.64 | 20.07 | 6,202,011 | +0.34(+1.74%) |
Mar 15, 2018 | 20.14 | 20.25 | 19.66 | 19.73 | 1,508,418 | -0.28(-1.40%) |
Mar 14, 2018 | 20.21 | 20.24 | 19.83 | 20.01 | 1,952,093 | -0.15(-0.76%) |
Mar 13, 2018 | 20.40 | 20.54 | 20.09 | 20.16 | 2,548,715 | -0.15(-0.75%) |
Mar 12, 2018 | 20.12 | 20.86 | 20.12 | 20.31 | 3,892,587 | +0.19(+0.93%) |
Mar 09, 2018 | 19.60 | 20.30 | 19.52 | 20.12 | 2,944,042 | +0.64(+3.26%) |
Mar 08, 2018 | 19.69 | 19.84 | 19.42 | 19.49 | 1,723,660 | -0.13(-0.64%) |
Mar 07, 2018 | 20.21 | 19.54 | 19.61 | 2,780,129 | -0.47(-2.32%) | |
Mar 06, 2018 | 19.68 | 20.13 | 19.62 | 20.08 | 1,941,357 | +0.42(+2.14%) |
Mar 05, 2018 | 19.56 | 20.03 | 19.39 | 19.66 | 4,853,479 | +0.10(+0.50%) |
Mar 02, 2018 | 18.63 | 19.64 | 18.56 | 19.56 | 3,507,037 | +0.68(+3.61%) |
Mar 01, 2018 | 19.19 | 19.26 | 18.48 | 18.88 | 3,941,703 | -0.33(-1.73%) |
Feb 28, 2018 | 19.19 | 19.49 | 18.83 | 19.21 | 3,420,095 | +0.07(+0.37%) |
Feb 27, 2018 | 19.51 | 20.08 | 19.13 | 19.14 | 2,659,396 | -0.31(-1.61%) |
Feb 26, 2018 | 19.70 | 19.77 | 19.28 | 19.45 | 3,666,774 | -0.23(-1.18%) |
Feb 23, 2018 | 19.57 | 19.70 | 19.31 | 19.68 | 2,752,300 | +0.30(+1.57%) |
Feb 22, 2018 | 19.21 | 19.38 | 3,426,174 | -0.50(-2.52%) | ||
Feb 21, 2018 | 19.80 | 20.20 | 19.71 | 19.88 | 2,690,303 | +0.12(+0.59%) |
Feb 20, 2018 | 20.34 | 20.47 | 19.73 | 19.77 | 3,047,884 | -0.75(-3.67%) |
Feb 16, 2018 | 20.52 | 20.52 | 20.52 | 0 | -0.04(-0.22%) | |
Feb 15, 2018 | 20.60 | 20.97 | 20.43 | 20.56 | 3,697,825 | +0.14(+0.70%) |
Feb 14, 2018 | 19.28 | 20.46 | 19.26 | 20.42 | 4,177,210 | +0.99(+5.12%) |
Feb 13, 2018 | 19.41 | 19.47 | 18.97 | 19.42 | 2,980,091 | +0.00(+0.00%) |
Feb 12, 2018 | 19.59 | 19.71 | 18.91 | 19.42 | 3,110,446 | -0.07(-0.37%) |
Feb 09, 2018 | 19.72 | 19.89 | 18.76 | 19.50 | 3,598,038 | -0.05(-0.27%) |
Feb 08, 2018 | 20.06 | 19.22 | 19.55 | 4,261,588 | -0.32(-1.62%) | |
Feb 07, 2018 | 18.91 | 20.06 | 18.82 | 19.87 | 4,802,637 | +0.93(+4.92%) |
Feb 06, 2018 | 18.09 | 19.00 | 17.78 | 18.94 | 5,864,864 | +0.24(+1.29%) |
Feb 05, 2018 | 19.23 | 19.54 | 18.48 | 18.70 | 4,772,890 | -0.73(-3.74%) |
Feb 02, 2018 | 20.15 | 20.33 | 19.25 | 19.42 | 5,494,717 | -0.92(-4.54%) |
Feb 01, 2018 | 20.53 | 20.53 | 20.11 | 20.35 | 4,745,641 | -0.33(-1.60%) |
Jan 31, 2018 | 20.62 | 20.84 | 20.41 | 20.68 | 5,110,549 | +0.08(+0.39%) |
Jan 30, 2018 | 20.16 | 20.60 | 19.90 | 20.60 | 4,634,011 | +0.25(+1.23%) |
Jan 29, 2018 | 20.18 | 20.39 | 19.67 | 20.35 | 3,298,861 | +0.16(+0.80%) |
Jan 26, 2018 | 19.77 | 20.22 | 19.17 | 20.19 | 6,309,919 | -0.45(-2.17%) |
Jan 25, 2018 | 21.17 | 21.32 | 20.50 | 20.63 | 2,814,739 | -0.40(-1.92%) |
Jan 24, 2018 | 21.39 | 21.57 | 20.77 | 21.04 | 3,134,525 | -0.43(-2.00%) |
Jan 23, 2018 | 21.33 | 21.49 | 20.96 | 21.47 | 2,529,318 | +0.11(+0.50%) |
Jan 22, 2018 | 21.29 | 21.49 | 21.07 | 21.36 | 3,305,409 | +0.11(+0.51%) |
Jan 19, 2018 | 20.70 | 21.27 | 20.56 | 21.25 | 3,412,182 | +0.46(+2.20%) |
Jan 18, 2018 | 20.93 | 21.04 | 20.66 | 20.80 | 4,148,667 | -0.17(-0.81%) |
Jan 17, 2018 | 20.65 | 21.27 | 20.40 | 20.97 | 5,178,980 | +0.35(+1.70%) |
Jan 16, 2018 | 20.65 | 20.97 | 20.60 | 20.62 | 6,671,130 | +0.17(+0.83%) |
Jan 12, 2018 | 20.45 | 20.45 | 20.45 | 0 | +0.74(+3.77%) | |
Jan 11, 2018 | 19.20 | 19.83 | 19.09 | 19.70 | 3,352,996 | +0.61(+3.19%) |
Jan 10, 2018 | 19.27 | 19.09 | 4,547,135 | -0.04(-0.23%) | ||
Jan 09, 2018 | 19.25 | 19.58 | 19.13 | 19.14 | 4,271,928 | -0.07(-0.37%) |
Jan 08, 2018 | 19.12 | 19.52 | 18.90 | 19.21 | 5,668,873 | +0.09(+0.47%) |
Jan 05, 2018 | 19.42 | 19.66 | 19.07 | 19.12 | 6,784,308 | -0.27(-1.39%) |
Jan 04, 2018 | 19.68 | 19.79 | 19.01 | 19.39 | 4,903,490 | -0.21(-1.10%) |
Jan 03, 2018 | 19.97 | 20.07 | 19.56 | 19.60 | 4,208,558 | -0.37(-1.84%) |
Jan 02, 2018 | 19.74 | 20.29 | 19.74 | 19.97 | 5,582,913 | +0.27(+1.36%) |
Dec 29, 2017 | 19.70 | 19.70 | 19.70 | 0 | -0.62(-3.04%) | |
Dec 28, 2017 | 20.53 | 20.55 | 20.10 | 20.32 | 3,944,472 | -0.22(-1.09%) |
Dec 27, 2017 | 20.69 | 20.94 | 20.42 | 20.54 | 4,365,783 | -0.19(-0.91%) |
Dec 26, 2017 | 20.28 | 20.77 | 20.11 | 20.73 | 5,673,506 | +0.64(+3.17%) |
Dec 22, 2017 | 19.28 | 20.34 | 19.08 | 20.10 | 12,361,652 | +0.83(+4.30%) |
Dec 21, 2017 | 20.46 | 20.71 | 18.93 | 19.27 | 24,330,006 | -2.75(-12.47%) |
Dec 20, 2017 | 21.92 | 22.17 | 21.45 | 22.01 | 11,179,719 | +0.54(+2.50%) |
Dec 19, 2017 | 21.05 | 21.55 | 21.00 | 21.48 | 6,394,411 | +0.32(+1.53%) |
Dec 18, 2017 | 20.41 | 21.37 | 20.35 | 21.15 | 5,898,074 | +0.89(+4.38%) |
Dec 15, 2017 | 20.20 | 20.68 | 20.04 | 20.27 | 7,687,471 | +0.14(+0.71%) |
Dec 14, 2017 | 21.11 | 21.24 | 19.87 | 20.12 | 5,404,864 | -0.85(-4.06%) |
Dec 13, 2017 | 20.50 | 21.29 | 20.48 | 20.97 | 4,786,916 | +0.34(+1.64%) |
Dec 12, 2017 | 20.69 | 20.95 | 20.47 | 20.64 | 3,692,616 | -0.07(-0.34%) |
Dec 11, 2017 | 20.66 | 20.86 | 20.51 | 20.71 | 4,580,150 | +0.16(+0.78%) |
Dec 08, 2017 | 20.12 | 20.74 | 19.88 | 20.55 | 4,537,094 | +0.45(+2.26%) |
Dec 07, 2017 | 20.70 | 20.77 | 20.08 | 20.09 | 4,965,317 | -0.46(-2.25%) |
Dec 06, 2017 | 20.93 | 21.27 | 20.41 | 20.56 | 4,235,973 | -0.43(-2.04%) |
Dec 05, 2017 | 21.84 | 21.84 | 20.67 | 20.98 | 6,540,239 | -0.74(-3.40%) |
Dec 04, 2017 | 20.45 | 21.83 | 20.22 | 21.72 | 11,045,400 | +1.76(+8.83%) |
Dec 01, 2017 | 19.98 | 20.41 | 19.54 | 19.96 | 6,571,304 | +0.03(+0.13%) |
Nov 30, 2017 | 20.53 | 21.18 | 19.86 | 19.93 | 18,014,392 | -0.60(-2.91%) |
Nov 29, 2017 | 19.59 | 21.23 | 19.53 | 20.53 | 12,756,620 | +0.96(+4.91%) |
Nov 28, 2017 | 18.45 | 19.59 | 18.42 | 19.57 | 5,531,396 | +1.10(+5.98%) |
Nov 27, 2017 | 18.45 | 18.72 | 18.24 | 18.46 | 3,172,230 | +0.07(+0.39%) |
Nov 24, 2017 | 19.09 | 19.10 | 18.37 | 18.39 | 1,962,205 | -0.36(-1.90%) |
Nov 22, 2017 | 18.16 | 18.92 | 18.07 | 18.75 | 4,198,086 | +0.70(+3.90%) |
Nov 21, 2017 | 18.56 | 18.56 | 17.82 | 18.05 | 4,175,480 | -0.53(-2.83%) |
Nov 20, 2017 | 18.77 | 18.84 | 18.27 | 18.57 | 3,073,296 | -0.14(-0.76%) |
Nov 17, 2017 | 18.24 | 18.75 | 18.17 | 18.71 | 5,393,481 | +0.44(+2.39%) |
Nov 16, 2017 | 17.94 | 18.34 | 17.77 | 18.28 | 4,119,755 | +0.52(+2.91%) |
Nov 15, 2017 | 17.74 | 17.93 | 17.25 | 17.76 | 3,563,694 | -0.24(-1.33%) |
Nov 14, 2017 | 17.48 | 18.05 | 17.38 | 18.00 | 5,006,426 | +0.45(+2.54%) |
Nov 13, 2017 | 17.77 | 17.89 | 17.44 | 17.56 | 2,726,679 | -0.27(-1.50%) |
Nov 10, 2017 | 17.96 | 18.14 | 17.79 | 17.82 | 3,521,362 | -0.12(-0.64%) |
Nov 09, 2017 | 17.26 | 18.12 | 17.26 | 17.94 | 3,540,660 | +0.59(+3.39%) |
Nov 08, 2017 | 17.23 | 17.38 | 17.00 | 17.35 | 3,242,830 | +0.20(+1.19%) |
Nov 07, 2017 | 17.83 | 17.83 | 16.98 | 17.15 | 5,166,659 | -0.64(-3.60%) |
Nov 06, 2017 | 17.37 | 18.00 | 17.19 | 17.79 | 4,182,872 | +0.37(+2.15%) |
Nov 03, 2017 | 17.55 | 17.69 | 17.34 | 17.41 | 3,351,333 | -0.14(-0.81%) |
Nov 02, 2017 | 18.01 | 18.12 | 17.25 | 17.56 | 4,592,734 | -0.54(-3.00%) |
Nov 01, 2017 | 17.80 | 18.21 | 17.75 | 18.10 | 3,023,048 | +0.38(+2.16%) |
Oct 31, 2017 | 17.73 | 17.73 | 17.38 | 17.72 | 3,645,573 | -0.03(-0.15%) |
Oct 30, 2017 | 18.08 | 18.13 | 17.73 | 17.74 | 4,432,030 | -0.34(-1.87%) |
Oct 27, 2017 | 18.70 | 18.78 | 18.03 | 18.08 | 3,913,179 | -0.61(-3.29%) |
Oct 26, 2017 | 18.62 | 19.04 | 18.56 | 18.70 | 3,295,932 | +0.04(+0.24%) |
Oct 25, 2017 | 19.06 | 19.10 | 18.49 | 18.65 | 3,397,409 | -0.42(-2.19%) |
Oct 24, 2017 | 18.87 | 19.07 | 18.72 | 19.07 | 3,587,048 | +0.32(+1.71%) |
Oct 23, 2017 | 19.19 | 19.23 | 18.74 | 18.75 | 4,249,550 | -0.37(-1.91%) |
Oct 20, 2017 | 18.89 | 19.27 | 18.78 | 19.11 | 6,518,088 | +0.24(+1.27%) |
Oct 19, 2017 | 18.75 | 18.96 | 18.63 | 18.87 | 4,604,978 | +0.06(+0.33%) |
Oct 18, 2017 | 18.79 | 19.02 | 18.74 | 18.81 | 4,223,015 | +0.04(+0.19%) |
Oct 17, 2017 | 18.86 | 19.12 | 18.73 | 18.78 | 4,102,711 | -0.12(-0.61%) |
Oct 16, 2017 | 18.87 | 19.09 | 18.79 | 18.89 | 3,487,462 | -0.01(-0.05%) |
Oct 13, 2017 | 18.99 | 19.08 | 18.86 | 18.90 | 2,904,705 | -0.05(-0.28%) |
Oct 12, 2017 | 19.50 | 19.53 | 18.72 | 18.95 | 5,397,655 | -0.62(-3.18%) |
Oct 11, 2017 | 19.81 | 19.88 | 19.54 | 19.58 | 3,558,424 | -0.17(-0.86%) |
Oct 10, 2017 | 19.93 | 20.04 | 19.63 | 19.75 | 4,126,590 | -0.11(-0.54%) |
Oct 09, 2017 | 20.40 | 20.46 | 19.59 | 19.85 | 4,075,408 | -0.54(-2.66%) |
Oct 06, 2017 | 20.69 | 20.82 | 20.32 | 20.40 | 3,117,080 | -0.30(-1.46%) |
Oct 05, 2017 | 20.70 | 20.93 | 20.62 | 20.70 | 3,419,273 | +0.00(+0.00%) |
Oct 04, 2017 | 20.65 | 20.82 | 20.49 | 20.70 | 2,965,675 | -0.02(-0.09%) |
Oct 03, 2017 | 21.07 | 21.11 | 20.60 | 20.72 | 3,850,735 | -0.29(-1.40%) |