Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.26 | 20.32 | 20.20 | 20.22 | 7,751,177 | -0.06(-0.29%) |
Jun 28, 2018 | 20.30 | 20.38 | 20.24 | 20.27 | 9,210,084 | -0.07(-0.34%) |
Jun 27, 2018 | 20.34 | 20.64 | 20.30 | 20.34 | 15,282,873 | +0.07(+0.34%) |
Jun 26, 2018 | 20.25 | 20.40 | 20.20 | 20.27 | 6,289,634 | +0.02(+0.10%) |
Jun 25, 2018 | 20.46 | 20.47 | 20.22 | 20.25 | 6,070,484 | -0.18(-0.87%) |
Jun 22, 2018 | 20.55 | 20.55 | 20.38 | 20.43 | 8,231,827 | -0.10(-0.48%) |
Jun 21, 2018 | 20.49 | 20.59 | 20.44 | 20.53 | 5,219,266 | -0.01(-0.05%) |
Jun 20, 2018 | 20.34 | 20.59 | 20.34 | 20.54 | 5,241,725 | +0.17(+0.83%) |
Jun 19, 2018 | 20.40 | 20.53 | 20.34 | 20.37 | 8,794,589 | -0.08(-0.39%) |
Jun 18, 2018 | 20.45 | 20.63 | 20.42 | 20.45 | 9,356,814 | +0.01(+0.05%) |
Jun 15, 2018 | 20.57 | 20.51 | 20.44 | 14,606,202 | -0.07(-0.34%) | |
Jun 14, 2018 | 20.56 | 20.69 | 20.48 | 20.51 | 8,748,892 | -0.01(-0.05%) |
Jun 13, 2018 | 20.68 | 20.72 | 20.37 | 20.52 | 10,407,849 | -0.18(-0.86%) |
Jun 12, 2018 | 20.58 | 20.83 | 20.52 | 20.70 | 6,279,758 | +0.13(+0.63%) |
Jun 11, 2018 | 20.49 | 20.60 | 20.38 | 20.57 | 2,698,328 | +0.12(+0.58%) |
Jun 08, 2018 | 20.43 | 20.51 | 20.38 | 20.45 | 4,300,155 | +0.05(+0.24%) |
Jun 07, 2018 | 20.23 | 20.44 | 20.17 | 20.40 | 5,586,899 | +0.17(+0.83%) |
Jun 06, 2018 | 20.07 | 20.24 | 4,154,238 | +0.06(+0.29%) | ||
Jun 05, 2018 | 20.26 | 20.29 | 20.11 | 20.18 | 7,292,165 | -0.03(-0.15%) |
Jun 04, 2018 | 20.25 | 20.28 | 20.04 | 20.21 | 5,154,427 | +0.06(+0.29%) |
Jun 01, 2018 | 20.18 | 20.29 | 20.08 | 20.15 | 4,585,847 | +0.08(+0.39%) |
May 31, 2018 | 20.38 | 20.38 | 20.05 | 20.07 | 12,369,004 | -0.36(-1.74%) |
May 30, 2018 | 20.23 | 20.53 | 20.23 | 20.42 | 9,322,144 | +0.14(+0.68%) |
May 29, 2018 | 20.25 | 20.34 | 20.16 | 20.28 | 5,391,652 | -0.05(-0.24%) |
May 25, 2018 | 20.33 | 20.33 | 20.33 | 0 | -0.02(-0.10%) | |
May 24, 2018 | 20.29 | 20.40 | 20.23 | 20.35 | 4,953,353 | +0.05(+0.24%) |
May 23, 2018 | 20.21 | 20.40 | 20.18 | 20.30 | 3,643,263 | +0.14(+0.69%) |
May 22, 2018 | 20.13 | 20.24 | 20.08 | 20.17 | 5,478,100 | +0.04(+0.20%) |
May 21, 2018 | 20.22 | 20.32 | 20.03 | 20.13 | 4,804,393 | +0.06(+0.30%) |
May 18, 2018 | 20.16 | 20.25 | 20.06 | 20.07 | 9,096,250 | -0.11(-0.54%) |
May 17, 2018 | 20.04 | 20.24 | 20.04 | 20.18 | 4,837,521 | +0.09(+0.44%) |
May 16, 2018 | 20.27 | 20.40 | 20.04 | 20.09 | 6,751,387 | -0.12(-0.59%) |
May 15, 2018 | 20.19 | 20.28 | 20.04 | 20.21 | 7,124,516 | -0.08(-0.39%) |
May 14, 2018 | 20.36 | 20.55 | 20.21 | 20.28 | 6,508,386 | -0.14(-0.68%) |
May 11, 2018 | 20.25 | 20.44 | 20.15 | 20.42 | 5,533,219 | +0.22(+1.08%) |
May 10, 2018 | 20.15 | 20.25 | 20.01 | 20.21 | 4,609,502 | +0.12(+0.59%) |
May 09, 2018 | 19.84 | 20.10 | 19.83 | 20.09 | 5,830,713 | +0.25(+1.25%) |
May 08, 2018 | 19.92 | 19.96 | 19.78 | 19.84 | 6,249,179 | -0.06(-0.30%) |
May 07, 2018 | 19.66 | 19.91 | 19.56 | 19.90 | 5,353,383 | +0.33(+1.67%) |
May 04, 2018 | 19.27 | 19.61 | 19.20 | 19.57 | 5,678,621 | +0.29(+1.49%) |
May 03, 2018 | 19.30 | 19.42 | 18.89 | 19.29 | 6,039,876 | -0.08(-0.41%) |
May 02, 2018 | 19.57 | 19.71 | 19.36 | 19.36 | 11,706,887 | -0.36(-1.81%) |
May 01, 2018 | 19.81 | 19.89 | 19.72 | 19.72 | 8,006,607 | -0.06(-0.30%) |
Apr 30, 2018 | 19.79 | 19.82 | 19.54 | 19.78 | 11,336,757 | +0.03(+0.15%) |
Apr 27, 2018 | 19.46 | 19.87 | 19.39 | 19.75 | 7,251,437 | +0.25(+1.27%) |
Apr 26, 2018 | 19.22 | 19.63 | 19.13 | 19.50 | 5,056,471 | +0.32(+1.65%) |
Apr 25, 2018 | 19.20 | 19.22 | 19.04 | 19.19 | 4,635,200 | -0.01(-0.05%) |
Apr 24, 2018 | 19.27 | 19.31 | 19.10 | 19.20 | 7,629,753 | -0.09(-0.46%) |
Apr 23, 2018 | 19.35 | 19.47 | 19.15 | 19.29 | 7,125,652 | -0.15(-0.76%) |
Apr 20, 2018 | 19.81 | 19.84 | 19.37 | 19.43 | 7,473,679 | -0.26(-1.31%) |
Apr 19, 2018 | 20.11 | 20.11 | 19.60 | 19.69 | 8,576,063 | -0.42(-2.07%) |
Apr 18, 2018 | 20.17 | 20.17 | 20.05 | 20.11 | 8,384,257 | +0.00(+0.00%) |
Apr 17, 2018 | 19.62 | 20.24 | 19.59 | 20.11 | 7,393,724 | +0.54(+2.78%) |
Apr 16, 2018 | 19.65 | 19.65 | 19.50 | 19.56 | 5,783,527 | -0.03(-0.15%) |
Apr 13, 2018 | 19.67 | 19.72 | 19.44 | 19.59 | 5,634,065 | -0.05(-0.25%) |
Apr 12, 2018 | 19.73 | 19.74 | 19.49 | 19.64 | 6,592,036 | +0.02(+0.10%) |
Apr 11, 2018 | 19.67 | 19.82 | 19.54 | 19.62 | 8,992,361 | -0.10(-0.50%) |
Apr 10, 2018 | 19.76 | 19.83 | 19.68 | 19.72 | 5,517,270 | +0.02(+0.10%) |
Apr 09, 2018 | 19.87 | 19.90 | 19.67 | 19.70 | 6,342,983 | -0.12(-0.59%) |
Apr 06, 2018 | 20.06 | 20.16 | 19.79 | 19.82 | 6,190,648 | -0.23(-1.17%) |
Apr 05, 2018 | 20.13 | 20.13 | 19.94 | 20.05 | 5,505,774 | -0.08(-0.39%) |
Apr 04, 2018 | 19.79 | 20.18 | 19.73 | 20.13 | 5,758,689 | +0.22(+1.08%) |
Apr 03, 2018 | 19.98 | 20.13 | 19.84 | 19.92 | 6,418,000 | -0.06(-0.29%) |
Apr 02, 2018 | 20.02 | 20.09 | 19.75 | 19.97 | 6,824,371 | -0.05(-0.24%) |
Mar 29, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.09(-0.44%) | |
Mar 28, 2018 | 19.72 | 20.23 | 19.72 | 20.11 | 8,202,655 | +0.46(+2.34%) |
Mar 27, 2018 | 20.70 | 20.74 | 19.59 | 19.65 | 24,379,282 | -1.11(-5.33%) |
Mar 26, 2018 | 20.84 | 20.84 | 20.51 | 20.76 | 3,120,351 | +0.06(+0.28%) |
Mar 23, 2018 | 20.68 | 20.90 | 20.64 | 20.70 | 4,148,369 | +0.03(+0.14%) |
Mar 22, 2018 | 20.56 | 20.97 | 20.53 | 20.67 | 4,096,774 | +0.06(+0.28%) |
Mar 21, 2018 | 20.79 | 20.91 | 20.49 | 20.61 | 4,617,867 | -0.18(-0.85%) |
Mar 20, 2018 | 21.15 | 21.24 | 20.74 | 20.79 | 3,625,233 | -0.27(-1.30%) |
Mar 19, 2018 | 21.67 | 21.77 | 20.85 | 21.06 | 6,652,821 | -0.20(-0.92%) |
Mar 16, 2018 | 21.19 | 21.32 | 21.06 | 21.26 | 9,759,884 | +0.09(+0.42%) |
Mar 15, 2018 | 21.27 | 21.30 | 20.97 | 21.17 | 3,798,084 | -0.06(-0.28%) |
Mar 14, 2018 | 21.23 | 20.90 | 21.23 | 3,924,080 | +0.25(+1.21%) | |
Mar 13, 2018 | 20.99 | 21.22 | 20.88 | 20.97 | 3,971,907 | +0.07(+0.33%) |
Mar 12, 2018 | 20.62 | 20.94 | 20.62 | 20.90 | 3,642,587 | +0.23(+1.09%) |
Mar 09, 2018 | 20.71 | 20.75 | 20.42 | 20.68 | 2,339,765 | +0.02(+0.09%) |
Mar 08, 2018 | 20.86 | 20.87 | 20.58 | 20.66 | 2,452,296 | -0.14(-0.66%) |
Mar 07, 2018 | 20.54 | 20.80 | 4,773,485 | -0.11(-0.52%) | ||
Mar 06, 2018 | 20.90 | 21.01 | 20.61 | 20.90 | 2,152,385 | +0.01(+0.05%) |
Mar 05, 2018 | 20.45 | 21.02 | 20.45 | 20.89 | 3,583,855 | +0.28(+1.38%) |
Mar 02, 2018 | 20.73 | 20.92 | 20.39 | 20.61 | 3,173,876 | -0.13(-0.61%) |
Mar 01, 2018 | 20.59 | 21.13 | 20.45 | 20.74 | 3,062,963 | +0.02(+0.09%) |
Feb 28, 2018 | 20.68 | 20.91 | 20.58 | 20.72 | 8,844,251 | +0.11(+0.52%) |
Feb 27, 2018 | 21.47 | 21.54 | 20.61 | 20.61 | 3,655,843 | -0.81(-3.79%) |
Feb 26, 2018 | 21.30 | 21.48 | 21.10 | 21.42 | 3,967,584 | +0.36(+1.72%) |
Feb 23, 2018 | 20.89 | 21.10 | 20.86 | 21.06 | 5,001,033 | +0.23(+1.13%) |
Feb 22, 2018 | 20.83 | 3,442,297 | +0.18(+0.85%) | |||
Feb 21, 2018 | 21.10 | 21.24 | 20.65 | 20.65 | 6,357,198 | -0.51(-2.41%) |
Feb 20, 2018 | 21.50 | 21.64 | 21.16 | 21.16 | 5,561,641 | -0.37(-1.73%) |
Feb 16, 2018 | 21.53 | 21.53 | 21.53 | 0 | -0.08(-0.36%) | |
Feb 15, 2018 | 21.64 | 21.36 | 21.61 | 3,630,181 | +0.31(+1.47%) | |
Feb 14, 2018 | 21.69 | 21.75 | 21.15 | 21.30 | 6,601,691 | -0.58(-2.64%) |
Feb 13, 2018 | 21.91 | 21.95 | 21.28 | 21.87 | 6,832,841 | -0.15(-0.67%) |
Feb 12, 2018 | 21.78 | 22.16 | 21.09 | 22.02 | 10,477,182 | +0.28(+1.31%) |
Feb 09, 2018 | 21.25 | 21.99 | 20.67 | 21.74 | 9,334,293 | +0.58(+2.73%) |
Feb 08, 2018 | 21.41 | 21.62 | 21.05 | 21.16 | 7,247,187 | -0.34(-1.59%) |
Feb 07, 2018 | 21.12 | 21.92 | 21.12 | 21.50 | 5,815,201 | +0.37(+1.76%) |
Feb 06, 2018 | 20.99 | 21.14 | 20.48 | 21.13 | 7,283,597 | -0.31(-1.46%) |
Feb 05, 2018 | 21.89 | 21.92 | 21.08 | 21.44 | 4,121,271 | -0.60(-2.71%) |
Feb 02, 2018 | 22.07 | 22.24 | 21.69 | 22.04 | 4,960,933 | -0.31(-1.40%) |
Feb 01, 2018 | 22.59 | 22.72 | 22.19 | 22.35 | 3,504,697 | -0.19(-0.82%) |
Jan 31, 2018 | 22.73 | 22.76 | 21.86 | 22.54 | 8,134,272 | -0.08(-0.35%) |
Jan 30, 2018 | 22.90 | 23.03 | 22.58 | 22.62 | 2,998,249 | -0.32(-1.41%) |
Jan 29, 2018 | 23.28 | 23.31 | 22.87 | 22.94 | 3,709,329 | -0.40(-1.72%) |
Jan 26, 2018 | 23.13 | 23.35 | 22.97 | 23.34 | 4,261,848 | +0.24(+1.06%) |
Jan 25, 2018 | 23.11 | 23.19 | 22.76 | 23.10 | 5,049,528 | -0.05(-0.21%) |
Jan 24, 2018 | 23.04 | 23.15 | 22.85 | 23.14 | 5,435,919 | +0.05(+0.21%) |
Jan 23, 2018 | 22.60 | 23.12 | 22.60 | 23.10 | 4,557,057 | +0.42(+1.86%) |
Jan 22, 2018 | 22.52 | 22.68 | 22.35 | 22.68 | 4,064,857 | +0.12(+0.52%) |
Jan 19, 2018 | 22.55 | 22.59 | 22.43 | 22.56 | 5,859,526 | +0.06(+0.26%) |
Jan 18, 2018 | 22.70 | 22.71 | 22.41 | 22.50 | 7,782,902 | -0.22(-0.95%) |
Jan 17, 2018 | 22.70 | 22.76 | 22.57 | 22.71 | 4,601,996 | +0.13(+0.56%) |
Jan 16, 2018 | 22.82 | 22.99 | 22.58 | 22.59 | 3,898,689 | -0.11(-0.47%) |
Jan 12, 2018 | 22.69 | 22.69 | 22.69 | 0 | -0.04(-0.17%) | |
Jan 11, 2018 | 22.83 | 22.87 | 22.69 | 22.73 | 3,844,437 | -0.09(-0.39%) |
Jan 10, 2018 | 22.68 | 22.92 | 22.62 | 22.82 | 4,712,989 | +0.08(+0.34%) |
Jan 09, 2018 | 23.11 | 23.18 | 22.71 | 22.74 | 4,089,785 | -0.31(-1.36%) |
Jan 08, 2018 | 23.22 | 23.27 | 23.02 | 23.06 | 5,955,084 | -0.19(-0.80%) |
Jan 05, 2018 | 22.83 | 23.25 | 22.72 | 23.24 | 5,683,026 | +0.48(+2.11%) |
Jan 04, 2018 | 23.14 | 23.14 | 22.70 | 22.76 | 4,130,810 | -0.31(-1.36%) |
Jan 03, 2018 | 23.24 | 23.31 | 23.01 | 23.08 | 2,949,639 | -0.16(-0.67%) |
Jan 02, 2018 | 22.97 | 23.35 | 22.88 | 23.23 | 3,248,845 | +0.34(+1.50%) |
Dec 29, 2017 | 22.89 | 22.89 | 22.89 | 0 | -0.03(-0.13%) | |
Dec 28, 2017 | 23.08 | 23.09 | 22.89 | 22.92 | 3,105,917 | -0.05(-0.21%) |
Dec 27, 2017 | 23.00 | 23.14 | 22.93 | 22.97 | 5,674,960 | -0.01(-0.04%) |
Dec 26, 2017 | 22.90 | 23.11 | 22.70 | 22.98 | 4,750,543 | +0.08(+0.34%) |
Dec 22, 2017 | 22.62 | 23.07 | 22.53 | 22.90 | 6,132,078 | +0.32(+1.43%) |
Dec 21, 2017 | 22.74 | 22.76 | 22.50 | 22.58 | 3,277,280 | -0.03(-0.13%) |
Dec 20, 2017 | 22.92 | 22.96 | 22.60 | 22.61 | 5,359,370 | -0.26(-1.16%) |
Dec 19, 2017 | 22.83 | 22.96 | 22.75 | 22.87 | 6,219,520 | +0.09(+0.39%) |
Dec 18, 2017 | 22.90 | 23.05 | 22.75 | 22.78 | 7,115,868 | -0.03(-0.13%) |
Dec 15, 2017 | 22.85 | 23.02 | 22.80 | 22.81 | 13,379,570 | -0.11(-0.47%) |
Dec 14, 2017 | 23.03 | 23.09 | 22.87 | 22.92 | 4,945,429 | -0.05(-0.21%) |
Dec 13, 2017 | 22.95 | 23.14 | 22.84 | 22.97 | 6,621,015 | -0.08(-0.34%) |
Dec 12, 2017 | 23.05 | 23.16 | 22.71 | 23.05 | 13,343,282 | +0.37(+1.62%) |
Dec 11, 2017 | 22.74 | 22.98 | 22.54 | 22.68 | 9,819,453 | -0.04(-0.17%) |
Dec 08, 2017 | 22.77 | 22.77 | 22.57 | 22.72 | 5,637,773 | +0.03(+0.13%) |
Dec 07, 2017 | 22.70 | 22.77 | 22.60 | 22.69 | 6,693,053 | +0.00(+0.00%) |
Dec 06, 2017 | 22.88 | 22.90 | 22.63 | 22.69 | 5,497,196 | -0.14(-0.60%) |
Dec 05, 2017 | 22.88 | 22.92 | 22.76 | 22.82 | 3,866,223 | -0.09(-0.38%) |
Dec 04, 2017 | 22.95 | 23.04 | 22.87 | 22.91 | 6,935,924 | +0.04(+0.17%) |
Dec 01, 2017 | 22.85 | 22.99 | 22.71 | 22.87 | 5,477,740 | +0.09(+0.38%) |
Nov 30, 2017 | 22.66 | 22.85 | 22.54 | 22.78 | 6,309,413 | +0.10(+0.43%) |
Nov 29, 2017 | 22.64 | 22.78 | 22.52 | 22.69 | 5,600,022 | +0.05(+0.21%) |
Nov 28, 2017 | 22.49 | 22.69 | 22.41 | 22.64 | 6,046,835 | +0.11(+0.47%) |
Nov 27, 2017 | 22.64 | 22.71 | 22.45 | 22.53 | 9,134,339 | -0.11(-0.47%) |
Nov 24, 2017 | 22.74 | 22.79 | 22.53 | 22.64 | 3,233,951 | +0.01(+0.04%) |
Nov 22, 2017 | 22.61 | 22.74 | 22.54 | 22.63 | 10,150,450 | -0.01(-0.04%) |
Nov 21, 2017 | 22.73 | 22.74 | 22.54 | 22.64 | 11,279,654 | -0.08(-0.34%) |
Nov 20, 2017 | 22.94 | 22.95 | 22.60 | 22.72 | 13,618,317 | -0.22(-0.97%) |
Nov 17, 2017 | 23.13 | 23.33 | 22.88 | 22.94 | 7,015,176 | -0.25(-1.09%) |
Nov 16, 2017 | 23.10 | 23.27 | 22.97 | 23.19 | 7,877,009 | +0.07(+0.29%) |
Nov 15, 2017 | 23.14 | 23.27 | 22.75 | 23.12 | 16,725,333 | -0.10(-0.42%) |
Nov 14, 2017 | 23.22 | 23.37 | 23.03 | 23.22 | 12,258,655 | -0.10(-0.42%) |
Nov 13, 2017 | 22.93 | 23.49 | 22.65 | 23.32 | 32,735,376 | +1.79(+8.33%) |
Nov 10, 2017 | 21.27 | 21.60 | 21.21 | 21.52 | 7,249,797 | +0.19(+0.91%) |
Nov 09, 2017 | 21.01 | 21.74 | 20.89 | 21.33 | 11,994,872 | +0.23(+1.10%) |
Nov 08, 2017 | 21.48 | 21.54 | 20.84 | 21.10 | 22,667,670 | -0.43(-1.98%) |
Nov 07, 2017 | 18.43 | 22.02 | 18.43 | 21.52 | 54,177,736 | +3.09(+16.78%) |
Nov 06, 2017 | 18.44 | 18.84 | 18.41 | 18.43 | 8,594,017 | -0.09(-0.47%) |
Nov 03, 2017 | 18.88 | 18.95 | 18.26 | 18.52 | 11,904,309 | -0.55(-2.90%) |
Nov 02, 2017 | 18.84 | 19.13 | 18.75 | 19.07 | 6,606,527 | +0.22(+1.18%) |
Nov 01, 2017 | 18.91 | 19.10 | 18.81 | 18.85 | 7,081,281 | -0.02(-0.10%) |
Oct 31, 2017 | 19.31 | 19.39 | 18.29 | 18.87 | 12,425,086 | -0.48(-2.46%) |
Oct 30, 2017 | 19.32 | 19.64 | 19.32 | 19.34 | 8,308,857 | +0.00(+0.00%) |
Oct 27, 2017 | 19.74 | 19.74 | 19.20 | 19.34 | 10,571,286 | -0.48(-2.45%) |
Oct 26, 2017 | 20.27 | 20.28 | 19.56 | 19.83 | 7,028,469 | -0.15(-0.73%) |
Oct 25, 2017 | 20.05 | 20.22 | 19.58 | 19.97 | 7,218,065 | -0.27(-1.34%) |
Oct 24, 2017 | 20.68 | 20.71 | 20.22 | 20.24 | 4,885,470 | -0.42(-2.02%) |
Oct 23, 2017 | 20.60 | 20.79 | 20.46 | 20.66 | 4,188,482 | +0.14(+0.66%) |
Oct 20, 2017 | 20.70 | 20.70 | 20.42 | 20.53 | 6,138,376 | -0.09(-0.42%) |
Oct 19, 2017 | 20.56 | 20.82 | 20.44 | 20.61 | 3,695,495 | +0.08(+0.38%) |
Oct 18, 2017 | 20.89 | 20.98 | 20.50 | 20.54 | 3,116,672 | -0.38(-1.81%) |
Oct 17, 2017 | 20.72 | 20.94 | 20.71 | 20.91 | 2,593,270 | +0.12(+0.56%) |
Oct 16, 2017 | 21.01 | 21.02 | 20.68 | 20.80 | 2,730,728 | -0.20(-0.97%) |
Oct 13, 2017 | 20.90 | 21.17 | 20.72 | 21.00 | 4,401,721 | +0.19(+0.93%) |
Oct 12, 2017 | 20.77 | 20.96 | 20.54 | 20.81 | 6,424,667 | +0.00(+0.00%) |
Oct 11, 2017 | 20.76 | 20.91 | 20.65 | 20.81 | 3,850,489 | +0.04(+0.18%) |
Oct 10, 2017 | 20.51 | 20.80 | 20.47 | 20.77 | 4,449,604 | +0.34(+1.64%) |
Oct 09, 2017 | 20.36 | 20.56 | 20.33 | 20.43 | 2,536,049 | +0.08(+0.38%) |
Oct 06, 2017 | 20.53 | 20.57 | 20.25 | 20.36 | 4,306,661 | -0.32(-1.53%) |
Oct 05, 2017 | 20.36 | 20.91 | 20.36 | 20.67 | 6,318,518 | +0.37(+1.84%) |
Oct 04, 2017 | 19.87 | 20.32 | 19.87 | 20.30 | 7,848,289 | +0.38(+1.93%) |
Oct 03, 2017 | 19.81 | 19.97 | 19.63 | 19.91 | 3,144,356 | +0.15(+0.78%) |
Oct 02, 2017 | 19.94 | 20.00 | 19.75 | 19.76 | 5,079,805 | -0.17(-0.87%) |
Sep 29, 2017 | 20.36 | 20.49 | 19.85 | 19.93 | 7,089,507 | -0.49(-2.40%) |
Sep 28, 2017 | 19.85 | 20.48 | 19.82 | 20.42 | 8,124,831 | +0.56(+2.80%) |
Sep 27, 2017 | 20.20 | 20.35 | 19.84 | 19.87 | 5,776,367 | -0.33(-1.62%) |
Sep 26, 2017 | 20.19 | 20.51 | 20.06 | 20.19 | 9,880,028 | +0.28(+1.40%) |
Sep 25, 2017 | 19.74 | 20.09 | 19.68 | 19.91 | 6,648,914 | +0.24(+1.22%) |
Sep 22, 2017 | 19.89 | 19.97 | 19.63 | 19.67 | 5,092,289 | -0.23(-1.16%) |
Sep 21, 2017 | 19.94 | 20.13 | 19.85 | 19.90 | 5,103,914 | -0.01(-0.05%) |
Sep 20, 2017 | 20.14 | 20.19 | 19.87 | 19.91 | 5,988,406 | -0.19(-0.95%) |
Sep 19, 2017 | 20.46 | 20.52 | 19.89 | 20.11 | 8,910,887 | -0.39(-1.92%) |
Sep 18, 2017 | 20.94 | 21.10 | 20.40 | 20.50 | 6,347,174 | -0.44(-2.11%) |
Sep 15, 2017 | 20.82 | 20.97 | 20.64 | 20.94 | 15,094,839 | +0.12(+0.55%) |
Sep 14, 2017 | 20.66 | 20.89 | 20.54 | 20.83 | 5,377,014 | +0.16(+0.79%) |
Sep 13, 2017 | 20.36 | 20.66 | 20.30 | 20.66 | 5,856,974 | +0.35(+1.70%) |
Sep 12, 2017 | 20.68 | 20.90 | 20.22 | 20.32 | 4,672,677 | -0.40(-1.94%) |
Sep 11, 2017 | 20.57 | 20.83 | 20.51 | 20.72 | 4,443,943 | +0.30(+1.46%) |
Sep 08, 2017 | 20.43 | 20.54 | 20.32 | 20.42 | 3,104,154 | -0.08(-0.37%) |
Sep 07, 2017 | 20.31 | 20.58 | 20.25 | 20.50 | 4,387,805 | +0.23(+1.14%) |
Sep 06, 2017 | 20.22 | 20.61 | 20.13 | 20.27 | 4,054,755 | +0.17(+0.86%) |
Sep 05, 2017 | 20.34 | 20.48 | 19.89 | 20.10 | 5,946,325 | -0.25(-1.23%) |
Sep 01, 2017 | 19.99 | 20.57 | 19.95 | 20.35 | 5,364,864 | +0.43(+2.17%) |
Aug 31, 2017 | 20.14 | 20.19 | 19.84 | 19.91 | 5,059,249 | -0.13(-0.67%) |
Aug 30, 2017 | 19.87 | 20.07 | 19.56 | 20.05 | 3,250,636 | +0.17(+0.87%) |
Aug 29, 2017 | 19.75 | 20.00 | 19.73 | 19.88 | 3,962,393 | -0.02(-0.10%) |
Aug 28, 2017 | 20.20 | 20.24 | 19.77 | 19.89 | 3,865,242 | -0.29(-1.43%) |
Aug 25, 2017 | 19.94 | 20.32 | 19.78 | 20.18 | 3,800,760 | +0.27(+1.35%) |
Aug 24, 2017 | 20.50 | 20.75 | 19.88 | 19.91 | 6,498,518 | -0.38(-1.89%) |
Aug 23, 2017 | 19.71 | 20.36 | 19.65 | 20.30 | 3,952,357 | +0.56(+2.82%) |
Aug 22, 2017 | 19.99 | 20.06 | 19.74 | 19.74 | 2,858,462 | -0.20(-1.01%) |
Aug 21, 2017 | 19.67 | 19.98 | 19.49 | 19.94 | 4,479,767 | +0.27(+1.37%) |
Aug 18, 2017 | 19.99 | 20.05 | 19.60 | 19.67 | 9,404,893 | -0.45(-2.24%) |
Aug 17, 2017 | 20.49 | 20.65 | 20.13 | 20.13 | 5,756,120 | -0.36(-1.78%) |
Aug 16, 2017 | 20.33 | 20.67 | 20.28 | 20.49 | 6,719,704 | +0.24(+1.18%) |
Aug 15, 2017 | 20.79 | 20.80 | 20.19 | 20.25 | 5,674,925 | -0.60(-2.90%) |
Aug 14, 2017 | 20.43 | 20.91 | 20.36 | 20.85 | 4,845,891 | +0.51(+2.50%) |
Aug 11, 2017 | 20.48 | 20.70 | 20.19 | 20.35 | 6,432,653 | -0.35(-1.67%) |
Aug 10, 2017 | 21.13 | 21.19 | 20.66 | 20.69 | 5,642,423 | -0.46(-2.18%) |
Aug 09, 2017 | 21.56 | 21.65 | 21.11 | 21.15 | 6,868,721 | -0.45(-2.09%) |
Aug 08, 2017 | 21.75 | 21.91 | 21.44 | 21.60 | 6,276,834 | -0.26(-1.19%) |
Aug 07, 2017 | 21.30 | 21.89 | 21.14 | 21.86 | 6,522,765 | +0.57(+2.66%) |
Aug 04, 2017 | 20.90 | 21.34 | 20.83 | 21.30 | 8,848,280 | +0.39(+1.88%) |
Aug 03, 2017 | 20.87 | 21.06 | 20.60 | 20.90 | 11,000,889 | -0.12(-0.59%) |
Aug 02, 2017 | 21.29 | 21.32 | 20.20 | 21.03 | 21,336,788 | -1.08(-4.90%) |
Aug 01, 2017 | 21.99 | 22.31 | 21.48 | 22.11 | 7,963,436 | +0.41(+1.90%) |
Jul 31, 2017 | 21.88 | 21.88 | 21.58 | 21.70 | 5,324,608 | -0.16(-0.75%) |
Jul 28, 2017 | 23.02 | 23.03 | 21.73 | 21.86 | 7,069,899 | -1.24(-5.36%) |
Jul 27, 2017 | 22.67 | 23.12 | 22.36 | 23.10 | 4,749,795 | +0.31(+1.35%) |
Jul 26, 2017 | 22.61 | 22.84 | 22.40 | 22.79 | 4,774,994 | +0.28(+1.24%) |
Jul 25, 2017 | 22.29 | 22.53 | 22.03 | 22.51 | 6,524,813 | +0.35(+1.56%) |
Jul 24, 2017 | 22.38 | 22.38 | 22.10 | 22.17 | 4,036,255 | -0.17(-0.77%) |
Jul 21, 2017 | 22.66 | 22.70 | 22.12 | 22.34 | 3,973,379 | -0.34(-1.48%) |
Jul 20, 2017 | 22.73 | 22.84 | 22.52 | 22.68 | 3,028,280 | -0.05(-0.21%) |
Jul 19, 2017 | 22.44 | 22.75 | 22.41 | 22.73 | 3,372,494 | +0.27(+1.20%) |
Jul 18, 2017 | 22.69 | 22.80 | 22.32 | 22.46 | 4,172,765 | -0.28(-1.22%) |
Jul 17, 2017 | 22.64 | 22.96 | 22.55 | 22.74 | 4,813,625 | +0.10(+0.42%) |
Jul 14, 2017 | 22.09 | 22.65 | 22.09 | 22.64 | 5,165,579 | +0.63(+2.88%) |
Jul 13, 2017 | 21.68 | 22.11 | 21.65 | 22.01 | 3,600,341 | +0.38(+1.78%) |
Jul 12, 2017 | 21.63 | 22.11 | 21.55 | 21.62 | 3,989,094 | +0.12(+0.58%) |
Jul 11, 2017 | 21.53 | 21.56 | 21.20 | 21.50 | 5,662,447 | +0.02(+0.09%) |
Jul 10, 2017 | 21.66 | 21.69 | 21.45 | 21.48 | 3,837,781 | -0.15(-0.70%) |
Jul 07, 2017 | 21.52 | 21.71 | 21.40 | 21.63 | 3,665,117 | +0.16(+0.75%) |
Jul 06, 2017 | 21.89 | 21.94 | 21.36 | 21.47 | 5,537,676 | -0.51(-2.33%) |
Jul 05, 2017 | 22.84 | 22.86 | 21.93 | 21.98 | 6,800,438 | -0.89(-3.91%) |