Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.35 | 26.60 | 25.87 | 25.89 | 4,252,069 | -0.24(-0.92%) |
Jun 28, 2018 | 25.98 | 26.31 | 25.67 | 26.13 | 3,854,264 | +0.22(+0.86%) |
Jun 27, 2018 | 26.33 | 26.82 | 25.76 | 25.91 | 4,461,894 | +0.02(+0.07%) |
Jun 26, 2018 | 25.97 | 26.13 | 25.76 | 25.89 | 3,754,894 | -0.07(-0.28%) |
Jun 25, 2018 | 26.36 | 26.48 | 25.88 | 25.97 | 3,422,740 | -0.69(-2.60%) |
Jun 22, 2018 | 26.39 | 27.00 | 26.39 | 26.66 | 4,504,515 | +0.46(+1.76%) |
Jun 21, 2018 | 25.71 | 26.29 | 25.65 | 26.20 | 4,559,166 | +0.54(+2.12%) |
Jun 20, 2018 | 26.19 | 26.40 | 25.53 | 25.65 | 3,181,054 | -0.48(-1.84%) |
Jun 19, 2018 | 26.63 | 26.63 | 25.51 | 26.13 | 5,315,776 | -0.87(-3.21%) |
Jun 18, 2018 | 26.55 | 27.06 | 26.47 | 27.00 | 2,972,314 | +0.25(+0.93%) |
Jun 15, 2018 | 27.21 | 26.34 | 26.75 | 6,441,510 | -0.46(-1.70%) | |
Jun 14, 2018 | 27.53 | 27.65 | 27.01 | 27.21 | 4,028,691 | -0.18(-0.67%) |
Jun 13, 2018 | 27.26 | 27.60 | 27.00 | 27.40 | 4,548,875 | +0.19(+0.71%) |
Jun 12, 2018 | 27.17 | 27.34 | 26.84 | 27.20 | 3,569,365 | +0.03(+0.10%) |
Jun 11, 2018 | 27.13 | 27.37 | 26.85 | 27.18 | 3,671,731 | -0.02(-0.07%) |
Jun 08, 2018 | 27.04 | 27.35 | 26.59 | 27.19 | 4,066,535 | +0.15(+0.55%) |
Jun 07, 2018 | 26.85 | 27.20 | 26.76 | 27.05 | 5,884,232 | +0.20(+0.76%) |
Jun 06, 2018 | 26.85 | 26.84 | 5,644,446 | +1.14(+4.44%) | ||
Jun 05, 2018 | 25.36 | 25.92 | 25.33 | 25.70 | 3,317,482 | +0.38(+1.49%) |
Jun 04, 2018 | 25.59 | 25.66 | 25.04 | 25.32 | 2,545,646 | -0.18(-0.72%) |
Jun 01, 2018 | 25.56 | 25.72 | 25.42 | 25.51 | 3,774,536 | +0.16(+0.62%) |
May 31, 2018 | 25.83 | 26.00 | 25.26 | 25.35 | 5,649,411 | -0.51(-1.96%) |
May 30, 2018 | 25.77 | 25.96 | 25.52 | 25.86 | 3,552,014 | +0.19(+0.75%) |
May 29, 2018 | 25.56 | 25.93 | 25.49 | 25.67 | 4,394,221 | -0.18(-0.71%) |
May 25, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.16(+0.61%) | |
May 24, 2018 | 25.74 | 26.01 | 25.60 | 25.69 | 4,133,384 | -0.18(-0.68%) |
May 23, 2018 | 25.53 | 25.87 | 25.02 | 25.87 | 4,719,685 | +0.09(+0.36%) |
May 22, 2018 | 26.15 | 26.24 | 25.75 | 25.78 | 4,916,312 | -0.30(-1.17%) |
May 21, 2018 | 26.12 | 26.43 | 25.74 | 26.08 | 5,893,017 | +0.34(+1.33%) |
May 18, 2018 | 25.83 | 26.04 | 25.58 | 25.74 | 3,534,751 | -0.10(-0.39%) |
May 17, 2018 | 25.58 | 25.91 | 25.40 | 25.84 | 5,514,164 | +0.27(+1.05%) |
May 16, 2018 | 25.44 | 25.69 | 25.17 | 25.57 | 6,450,718 | +0.15(+0.58%) |
May 15, 2018 | 25.08 | 25.53 | 24.90 | 25.43 | 5,688,358 | +0.37(+1.47%) |
May 14, 2018 | 24.65 | 25.26 | 24.64 | 25.06 | 3,579,618 | +0.56(+2.30%) |
May 11, 2018 | 24.44 | 24.65 | 24.34 | 24.49 | 3,525,605 | +0.17(+0.68%) |
May 10, 2018 | 23.90 | 24.48 | 23.73 | 24.33 | 4,185,234 | +0.53(+2.25%) |
May 09, 2018 | 24.05 | 24.26 | 23.53 | 23.79 | 6,860,512 | -0.28(-1.15%) |
May 08, 2018 | 24.90 | 25.22 | 23.87 | 24.07 | 11,241,289 | -1.35(-5.30%) |
May 07, 2018 | 25.29 | 25.73 | 25.13 | 25.42 | 4,646,821 | +0.12(+0.47%) |
May 04, 2018 | 24.75 | 25.50 | 24.73 | 25.30 | 3,156,308 | +0.39(+1.56%) |
May 03, 2018 | 24.91 | 25.08 | 24.57 | 24.91 | 5,436,432 | -0.12(-0.48%) |
May 02, 2018 | 24.84 | 25.40 | 24.84 | 25.03 | 4,661,029 | +0.27(+1.08%) |
May 01, 2018 | 24.68 | 24.86 | 24.36 | 24.76 | 4,670,562 | -0.09(-0.37%) |
Apr 30, 2018 | 25.04 | 25.29 | 24.78 | 24.85 | 6,244,262 | -0.18(-0.74%) |
Apr 27, 2018 | 25.01 | 25.17 | 24.76 | 25.04 | 3,513,636 | -0.02(-0.07%) |
Apr 26, 2018 | 25.00 | 25.35 | 24.80 | 25.06 | 5,863,405 | +0.16(+0.63%) |
Apr 25, 2018 | 23.94 | 25.04 | 23.77 | 24.90 | 5,859,928 | +0.84(+3.49%) |
Apr 24, 2018 | 24.03 | 24.53 | 23.77 | 24.06 | 5,403,578 | +0.18(+0.77%) |
Apr 23, 2018 | 23.64 | 24.01 | 23.45 | 23.88 | 4,560,584 | +0.19(+0.82%) |
Apr 20, 2018 | 23.80 | 24.03 | 23.49 | 23.68 | 3,562,365 | -0.16(-0.66%) |
Apr 19, 2018 | 24.00 | 24.11 | 23.49 | 23.84 | 3,386,560 | -0.18(-0.73%) |
Apr 18, 2018 | 23.82 | 24.26 | 23.71 | 24.02 | 4,425,447 | +0.41(+1.76%) |
Apr 17, 2018 | 23.46 | 23.73 | 23.14 | 23.60 | 5,066,134 | +0.36(+1.55%) |
Apr 16, 2018 | 23.08 | 23.30 | 22.88 | 23.24 | 3,383,865 | +0.33(+1.45%) |
Apr 13, 2018 | 23.07 | 23.12 | 22.61 | 22.91 | 2,154,452 | +0.02(+0.08%) |
Apr 12, 2018 | 22.60 | 23.11 | 22.50 | 22.89 | 3,569,593 | +0.39(+1.72%) |
Apr 11, 2018 | 22.73 | 23.04 | 22.34 | 22.50 | 5,103,964 | -0.58(-2.52%) |
Apr 10, 2018 | 23.06 | 23.40 | 22.85 | 23.08 | 3,428,530 | +0.50(+2.20%) |
Apr 09, 2018 | 22.49 | 22.86 | 22.19 | 22.59 | 4,329,304 | +0.25(+1.11%) |
Apr 06, 2018 | 22.87 | 22.94 | 22.12 | 22.34 | 4,307,092 | -0.89(-3.85%) |
Apr 05, 2018 | 22.44 | 23.32 | 22.36 | 23.23 | 5,683,425 | +1.01(+4.52%) |
Apr 04, 2018 | 21.35 | 22.25 | 21.12 | 22.23 | 5,238,980 | +0.16(+0.71%) |
Apr 03, 2018 | 21.95 | 22.14 | 21.60 | 22.07 | 3,743,214 | +0.24(+1.10%) |
Apr 02, 2018 | 22.36 | 22.52 | 21.62 | 21.83 | 3,257,436 | -0.56(-2.51%) |
Mar 29, 2018 | 22.39 | 22.39 | 22.39 | 0 | +0.65(+3.01%) | |
Mar 28, 2018 | 22.33 | 22.42 | 21.61 | 21.74 | 5,049,353 | -0.58(-2.60%) |
Mar 27, 2018 | 22.86 | 23.15 | 22.16 | 22.32 | 5,484,987 | -0.41(-1.83%) |
Mar 26, 2018 | 22.75 | 22.77 | 22.24 | 22.73 | 4,188,368 | +0.36(+1.61%) |
Mar 23, 2018 | 22.76 | 23.08 | 22.35 | 22.37 | 3,551,774 | -0.39(-1.70%) |
Mar 22, 2018 | 22.95 | 23.51 | 22.74 | 22.76 | 4,990,947 | -0.53(-2.30%) |
Mar 21, 2018 | 23.12 | 23.71 | 23.01 | 23.30 | 3,571,875 | +0.21(+0.92%) |
Mar 20, 2018 | 23.69 | 23.78 | 23.06 | 23.08 | 2,997,406 | -0.52(-2.19%) |
Mar 19, 2018 | 23.85 | 23.90 | 23.24 | 23.60 | 5,309,283 | -0.47(-1.95%) |
Mar 16, 2018 | 24.26 | 24.37 | 24.01 | 24.07 | 6,601,583 | -0.27(-1.10%) |
Mar 15, 2018 | 25.01 | 25.14 | 24.30 | 24.34 | 4,360,305 | -0.65(-2.62%) |
Mar 14, 2018 | 25.55 | 25.68 | 24.95 | 24.99 | 4,338,216 | -0.47(-1.85%) |
Mar 13, 2018 | 25.50 | 26.09 | 25.38 | 25.46 | 4,507,626 | -0.01(-0.04%) |
Mar 12, 2018 | 25.94 | 26.06 | 25.32 | 25.47 | 5,119,512 | -0.58(-2.23%) |
Mar 09, 2018 | 25.36 | 26.91 | 24.99 | 26.05 | 8,229,560 | +0.89(+3.52%) |
Mar 08, 2018 | 25.22 | 25.22 | 24.52 | 25.17 | 4,793,273 | +0.01(+0.04%) |
Mar 07, 2018 | 24.89 | 25.16 | 4,147,199 | -0.42(-1.66%) | ||
Mar 06, 2018 | 25.96 | 26.25 | 25.32 | 25.58 | 5,677,393 | -0.22(-0.86%) |
Mar 05, 2018 | 25.08 | 26.08 | 25.02 | 25.80 | 9,355,604 | +1.13(+4.60%) |
Mar 02, 2018 | 24.22 | 24.73 | 23.71 | 24.67 | 3,802,696 | +0.36(+1.48%) |
Mar 01, 2018 | 24.25 | 24.62 | 23.84 | 24.31 | 4,545,765 | +0.04(+0.15%) |
Feb 28, 2018 | 24.78 | 24.85 | 24.27 | 24.27 | 6,335,344 | -0.44(-1.77%) |
Feb 27, 2018 | 25.95 | 25.96 | 24.69 | 24.71 | 7,292,750 | -1.26(-4.86%) |
Feb 26, 2018 | 26.59 | 26.90 | 25.72 | 25.97 | 5,247,469 | -0.51(-1.91%) |
Feb 23, 2018 | 25.61 | 26.57 | 25.42 | 26.48 | 6,628,054 | +1.19(+4.70%) |
Feb 22, 2018 | 25.14 | 25.29 | 6,280,307 | -0.01(-0.04%) | ||
Feb 21, 2018 | 25.37 | 25.87 | 25.22 | 25.30 | 8,386,562 | +0.65(+2.62%) |
Feb 20, 2018 | 24.00 | 25.22 | 23.96 | 24.66 | 8,630,078 | +1.23(+5.23%) |
Feb 16, 2018 | 23.43 | 23.43 | 23.43 | 0 | -0.40(-1.66%) | |
Feb 15, 2018 | 23.96 | 24.06 | 23.44 | 23.83 | 5,352,998 | +0.13(+0.54%) |
Feb 14, 2018 | 22.94 | 23.89 | 22.94 | 23.70 | 4,431,583 | +0.47(+2.02%) |
Feb 13, 2018 | 23.10 | 23.35 | 22.83 | 23.23 | 3,267,409 | +0.00(+0.00%) |
Feb 12, 2018 | 22.84 | 23.37 | 22.59 | 23.23 | 4,922,378 | +0.79(+3.53%) |
Feb 09, 2018 | 22.54 | 22.69 | 21.62 | 22.44 | 7,443,596 | +0.20(+0.91%) |
Feb 08, 2018 | 23.26 | 23.42 | 22.22 | 22.23 | 4,901,065 | -1.03(-4.44%) |
Feb 07, 2018 | 23.08 | 23.67 | 22.96 | 23.26 | 4,856,284 | +0.17(+0.72%) |
Feb 06, 2018 | 22.31 | 23.26 | 21.87 | 23.10 | 7,463,917 | -0.05(-0.20%) |
Feb 05, 2018 | 23.73 | 24.00 | 22.86 | 23.15 | 7,605,413 | -0.85(-3.53%) |
Feb 02, 2018 | 24.62 | 24.73 | 23.61 | 23.99 | 6,115,841 | -0.76(-3.09%) |
Feb 01, 2018 | 24.98 | 25.36 | 24.65 | 24.76 | 5,922,483 | -0.40(-1.58%) |
Jan 31, 2018 | 25.17 | 25.25 | 24.63 | 25.15 | 5,630,041 | +0.10(+0.40%) |
Jan 30, 2018 | 25.30 | 25.61 | 24.91 | 25.05 | 4,342,358 | -0.47(-1.84%) |
Jan 29, 2018 | 25.37 | 26.08 | 25.34 | 25.52 | 8,187,111 | +0.07(+0.29%) |
Jan 26, 2018 | 24.72 | 25.56 | 24.70 | 25.45 | 4,791,168 | +0.86(+3.48%) |
Jan 25, 2018 | 25.24 | 25.34 | 24.58 | 24.59 | 4,830,245 | -0.47(-1.87%) |
Jan 24, 2018 | 25.25 | 25.34 | 24.92 | 25.06 | 5,290,527 | -0.09(-0.37%) |
Jan 23, 2018 | 24.98 | 25.34 | 24.89 | 25.15 | 6,560,312 | +0.59(+2.40%) |
Jan 22, 2018 | 24.36 | 24.69 | 24.20 | 24.56 | 5,051,503 | +0.12(+0.49%) |
Jan 19, 2018 | 24.28 | 24.57 | 23.89 | 24.44 | 4,766,292 | +0.29(+1.18%) |
Jan 18, 2018 | 23.50 | 24.43 | 23.38 | 24.16 | 6,966,608 | +0.63(+2.66%) |
Jan 17, 2018 | 23.81 | 23.81 | 23.24 | 23.53 | 4,107,369 | -0.13(-0.55%) |
Jan 16, 2018 | 25.11 | 25.11 | 23.58 | 23.66 | 6,621,428 | -1.42(-5.66%) |
Jan 12, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.14(+0.55%) | |
Jan 11, 2018 | 23.99 | 24.99 | 23.98 | 24.94 | 6,213,210 | +1.07(+4.48%) |
Jan 10, 2018 | 23.87 | 6,220,729 | -0.18(-0.77%) | |||
Jan 09, 2018 | 24.27 | 24.36 | 23.93 | 24.06 | 4,236,039 | -0.17(-0.68%) |
Jan 08, 2018 | 24.80 | 24.80 | 23.86 | 24.22 | 4,585,755 | -0.53(-2.12%) |
Jan 05, 2018 | 24.87 | 25.00 | 24.51 | 24.75 | 5,419,015 | +0.04(+0.15%) |
Jan 04, 2018 | 24.42 | 24.75 | 24.09 | 24.71 | 5,075,224 | +0.38(+1.55%) |
Jan 03, 2018 | 24.66 | 24.74 | 24.32 | 24.33 | 4,099,130 | -0.22(-0.90%) |
Jan 02, 2018 | 23.91 | 24.57 | 23.91 | 24.55 | 5,170,322 | +0.91(+3.86%) |
Dec 29, 2017 | 23.64 | 23.64 | 23.64 | 0 | +0.09(+0.39%) | |
Dec 28, 2017 | 23.40 | 23.84 | 23.39 | 23.55 | 2,726,035 | +0.06(+0.27%) |
Dec 27, 2017 | 23.43 | 23.69 | 23.33 | 23.49 | 3,150,109 | -0.01(-0.04%) |
Dec 26, 2017 | 23.52 | 23.69 | 23.36 | 23.50 | 2,583,379 | -0.02(-0.08%) |
Dec 22, 2017 | 23.33 | 23.63 | 23.28 | 23.51 | 3,213,245 | +0.26(+1.11%) |
Dec 21, 2017 | 22.61 | 23.29 | 22.55 | 23.26 | 4,631,944 | +0.70(+3.10%) |
Dec 20, 2017 | 22.57 | 22.86 | 22.52 | 22.56 | 3,918,849 | -0.01(-0.04%) |
Dec 19, 2017 | 22.59 | 22.80 | 22.44 | 22.56 | 4,835,015 | -0.02(-0.08%) |
Dec 18, 2017 | 23.12 | 23.21 | 22.55 | 22.58 | 5,781,015 | -0.38(-1.65%) |
Dec 15, 2017 | 22.90 | 23.04 | 22.47 | 22.96 | 18,799,710 | +0.02(+0.08%) |
Dec 14, 2017 | 22.77 | 22.95 | 22.32 | 22.94 | 13,954,532 | +0.19(+0.85%) |
Dec 13, 2017 | 22.99 | 23.21 | 22.59 | 22.75 | 6,037,169 | -0.12(-0.52%) |
Dec 12, 2017 | 22.87 | 22.97 | 21.97 | 22.87 | 10,126,727 | +0.90(+4.11%) |
Dec 11, 2017 | 21.77 | 22.10 | 21.77 | 21.97 | 2,641,117 | +0.20(+0.93%) |
Dec 08, 2017 | 22.09 | 22.11 | 21.63 | 21.76 | 4,360,701 | -0.23(-1.05%) |
Dec 07, 2017 | 21.48 | 22.05 | 21.35 | 21.99 | 5,887,086 | +0.42(+1.97%) |
Dec 06, 2017 | 21.84 | 22.17 | 21.55 | 21.57 | 4,688,249 | -0.37(-1.70%) |
Dec 05, 2017 | 21.74 | 22.04 | 21.51 | 21.94 | 5,646,175 | +0.13(+0.59%) |
Dec 04, 2017 | 22.45 | 22.50 | 21.76 | 21.81 | 5,361,842 | -0.53(-2.39%) |
Dec 01, 2017 | 22.38 | 22.73 | 22.26 | 22.35 | 5,518,830 | -0.01(-0.04%) |
Nov 30, 2017 | 22.52 | 22.74 | 22.33 | 22.36 | 7,109,143 | -0.09(-0.41%) |
Nov 29, 2017 | 22.29 | 22.70 | 22.22 | 22.45 | 5,926,590 | +0.28(+1.25%) |
Nov 28, 2017 | 21.65 | 22.21 | 21.59 | 22.17 | 5,359,761 | +0.56(+2.60%) |
Nov 27, 2017 | 21.90 | 22.03 | 21.61 | 21.61 | 3,246,892 | -0.34(-1.55%) |
Nov 24, 2017 | 22.06 | 22.12 | 21.81 | 21.95 | 1,562,209 | -0.04(-0.17%) |
Nov 22, 2017 | 21.82 | 22.07 | 21.80 | 21.99 | 3,847,412 | +0.26(+1.19%) |
Nov 21, 2017 | 21.31 | 21.87 | 21.29 | 21.73 | 6,477,254 | +0.53(+2.52%) |
Nov 20, 2017 | 21.11 | 21.27 | 20.95 | 21.20 | 4,061,639 | +0.08(+0.39%) |
Nov 17, 2017 | 20.65 | 21.32 | 20.64 | 21.11 | 4,151,037 | +0.42(+2.05%) |
Nov 16, 2017 | 20.71 | 20.91 | 20.64 | 20.69 | 4,913,288 | +0.09(+0.45%) |
Nov 15, 2017 | 20.99 | 21.04 | 20.56 | 20.60 | 3,808,348 | -0.57(-2.70%) |
Nov 14, 2017 | 21.35 | 21.58 | 21.01 | 21.17 | 4,026,923 | -0.26(-1.20%) |
Nov 13, 2017 | 20.89 | 21.54 | 20.89 | 21.43 | 5,667,630 | +0.40(+1.93%) |
Nov 10, 2017 | 20.64 | 21.18 | 20.64 | 21.02 | 5,252,836 | +0.31(+1.51%) |
Nov 09, 2017 | 20.64 | 20.99 | 20.52 | 20.71 | 6,348,788 | -0.13(-0.62%) |
Nov 08, 2017 | 20.76 | 20.98 | 20.56 | 20.84 | 5,176,136 | +0.07(+0.35%) |
Nov 07, 2017 | 20.71 | 20.88 | 20.47 | 20.76 | 6,441,907 | +0.06(+0.31%) |
Nov 06, 2017 | 20.60 | 21.11 | 20.60 | 20.70 | 5,271,360 | +0.10(+0.49%) |
Nov 03, 2017 | 20.71 | 20.76 | 20.48 | 20.60 | 4,848,248 | -0.08(-0.40%) |
Nov 02, 2017 | 21.02 | 21.17 | 20.62 | 20.68 | 5,871,030 | -0.16(-0.75%) |
Nov 01, 2017 | 21.19 | 21.30 | 20.71 | 20.84 | 8,275,054 | +0.28(+1.34%) |
Oct 31, 2017 | 20.53 | 21.08 | 20.19 | 20.56 | 12,811,120 | +1.37(+7.15%) |
Oct 30, 2017 | 19.28 | 19.50 | 19.10 | 19.19 | 5,139,810 | -0.08(-0.43%) |
Oct 27, 2017 | 19.25 | 19.42 | 19.20 | 19.27 | 4,423,040 | -0.20(-1.04%) |
Oct 26, 2017 | 19.56 | 19.59 | 19.17 | 19.48 | 4,308,318 | -0.35(-1.76%) |
Oct 25, 2017 | 19.97 | 19.99 | 19.57 | 19.83 | 2,936,436 | -0.10(-0.51%) |
Oct 24, 2017 | 19.43 | 20.07 | 19.36 | 19.93 | 3,689,987 | +0.57(+2.95%) |
Oct 23, 2017 | 19.70 | 19.85 | 19.36 | 19.36 | 2,421,710 | -0.35(-1.78%) |
Oct 20, 2017 | 19.56 | 19.72 | 19.35 | 19.71 | 2,556,803 | +0.29(+1.47%) |
Oct 19, 2017 | 19.37 | 19.49 | 19.26 | 19.42 | 2,874,282 | -0.06(-0.28%) |
Oct 18, 2017 | 19.38 | 19.72 | 19.31 | 19.48 | 3,646,370 | +0.09(+0.48%) |
Oct 17, 2017 | 20.04 | 20.10 | 19.23 | 19.38 | 5,215,116 | -0.77(-3.84%) |
Oct 16, 2017 | 20.07 | 20.18 | 19.95 | 20.16 | 2,706,357 | +0.11(+0.55%) |
Oct 13, 2017 | 19.60 | 20.30 | 19.58 | 20.05 | 4,077,702 | +0.51(+2.59%) |
Oct 12, 2017 | 19.35 | 19.58 | 19.28 | 19.54 | 3,144,450 | +0.12(+0.62%) |
Oct 11, 2017 | 19.43 | 19.67 | 19.36 | 19.42 | 2,941,463 | +0.17(+0.86%) |
Oct 10, 2017 | 19.36 | 19.38 | 19.18 | 19.26 | 2,269,613 | -0.02(-0.10%) |
Oct 09, 2017 | 19.30 | 19.37 | 19.07 | 19.27 | 4,247,141 | -0.07(-0.38%) |
Oct 06, 2017 | 19.85 | 19.88 | 19.26 | 19.35 | 5,308,631 | -0.57(-2.87%) |
Oct 05, 2017 | 20.02 | 20.06 | 19.83 | 19.92 | 4,364,424 | -0.07(-0.37%) |
Oct 04, 2017 | 20.02 | 20.19 | 19.92 | 19.99 | 3,051,880 | -0.04(-0.18%) |
Oct 03, 2017 | 20.16 | 20.17 | 19.91 | 20.03 | 3,214,882 | +0.01(+0.05%) |
Oct 02, 2017 | 19.82 | 20.18 | 19.72 | 20.02 | 4,216,743 | +0.15(+0.74%) |
Sep 29, 2017 | 19.60 | 19.88 | 19.49 | 19.87 | 3,033,970 | +0.27(+1.36%) |
Sep 28, 2017 | 19.81 | 20.16 | 19.53 | 19.60 | 4,685,747 | -0.15(-0.75%) |
Sep 27, 2017 | 19.80 | 19.83 | 19.49 | 19.75 | 3,321,657 | +0.06(+0.33%) |
Sep 26, 2017 | 19.60 | 19.80 | 19.33 | 19.69 | 3,478,542 | +0.12(+0.61%) |
Sep 25, 2017 | 19.22 | 19.59 | 19.14 | 19.57 | 4,221,764 | +0.37(+1.92%) |
Sep 22, 2017 | 19.22 | 19.33 | 19.09 | 19.20 | 2,376,850 | -0.07(-0.38%) |
Sep 21, 2017 | 19.15 | 19.60 | 19.07 | 19.27 | 4,808,794 | +0.06(+0.34%) |
Sep 20, 2017 | 19.29 | 19.65 | 19.03 | 19.21 | 5,127,007 | +0.03(+0.14%) |
Sep 19, 2017 | 19.67 | 19.78 | 19.08 | 19.18 | 5,448,659 | -0.43(-2.21%) |
Sep 18, 2017 | 19.02 | 20.12 | 19.02 | 19.61 | 9,018,029 | +0.60(+3.15%) |
Sep 15, 2017 | 18.84 | 19.12 | 18.77 | 19.02 | 6,904,631 | +0.20(+1.08%) |
Sep 14, 2017 | 18.52 | 18.83 | 18.49 | 18.81 | 4,140,296 | +0.29(+1.54%) |
Sep 13, 2017 | 18.69 | 18.75 | 18.41 | 18.53 | 3,288,879 | -0.12(-0.64%) |
Sep 12, 2017 | 18.49 | 18.92 | 18.45 | 18.65 | 5,279,441 | +0.23(+1.25%) |
Sep 11, 2017 | 17.95 | 18.61 | 17.92 | 18.42 | 6,632,627 | +0.57(+3.20%) |
Sep 08, 2017 | 17.96 | 17.99 | 17.70 | 17.85 | 4,206,003 | -0.13(-0.72%) |
Sep 07, 2017 | 18.21 | 18.32 | 17.93 | 17.98 | 5,344,813 | -0.19(-1.06%) |
Sep 06, 2017 | 17.86 | 18.25 | 17.71 | 18.17 | 6,496,731 | +0.40(+2.23%) |
Sep 05, 2017 | 18.37 | 18.48 | 17.74 | 17.77 | 5,724,465 | -0.59(-3.23%) |
Sep 01, 2017 | 18.31 | 18.50 | 18.27 | 18.37 | 2,796,476 | +0.12(+0.65%) |
Aug 31, 2017 | 18.21 | 18.39 | 18.01 | 18.25 | 3,823,279 | +0.15(+0.81%) |
Aug 30, 2017 | 18.18 | 18.18 | 17.96 | 18.10 | 2,195,095 | -0.11(-0.60%) |
Aug 29, 2017 | 18.19 | 18.22 | 18.00 | 18.21 | 3,173,568 | -0.12(-0.65%) |
Aug 28, 2017 | 18.63 | 18.68 | 18.15 | 18.33 | 3,768,339 | -0.27(-1.47%) |
Aug 25, 2017 | 18.58 | 18.76 | 18.46 | 18.60 | 2,519,157 | +0.16(+0.89%) |
Aug 24, 2017 | 18.45 | 18.65 | 18.27 | 18.44 | 2,606,147 | +0.02(+0.10%) |
Aug 23, 2017 | 18.18 | 18.55 | 18.18 | 18.42 | 3,175,226 | +0.21(+1.15%) |
Aug 22, 2017 | 18.26 | 18.56 | 18.20 | 18.21 | 4,167,776 | +0.07(+0.40%) |
Aug 21, 2017 | 18.15 | 18.23 | 17.98 | 18.14 | 2,834,665 | +0.00(+0.00%) |
Aug 18, 2017 | 18.32 | 18.34 | 17.89 | 18.14 | 4,889,458 | -0.22(-1.19%) |
Aug 17, 2017 | 18.76 | 19.13 | 18.34 | 18.36 | 4,213,374 | -0.43(-2.29%) |
Aug 16, 2017 | 18.47 | 18.96 | 18.42 | 18.79 | 6,138,352 | +0.37(+2.03%) |
Aug 15, 2017 | 18.43 | 18.49 | 18.06 | 18.41 | 8,643,668 | -0.14(-0.74%) |
Aug 14, 2017 | 18.67 | 18.85 | 18.51 | 18.55 | 5,225,130 | -0.03(-0.15%) |
Aug 11, 2017 | 18.99 | 19.04 | 18.32 | 18.58 | 6,035,096 | -0.25(-1.31%) |
Aug 10, 2017 | 19.35 | 19.52 | 18.62 | 18.82 | 7,780,089 | -0.59(-3.06%) |
Aug 09, 2017 | 19.65 | 19.69 | 19.31 | 19.42 | 4,623,239 | -0.26(-1.30%) |
Aug 08, 2017 | 20.06 | 20.27 | 19.57 | 19.67 | 6,001,817 | -0.39(-1.96%) |
Aug 07, 2017 | 20.65 | 20.66 | 19.98 | 20.07 | 4,780,888 | -0.56(-2.70%) |
Aug 04, 2017 | 20.65 | 20.27 | 20.62 | 3,479,231 | +0.24(+1.17%) | |
Aug 03, 2017 | 20.23 | 20.69 | 20.15 | 20.39 | 3,940,133 | +0.06(+0.31%) |
Aug 02, 2017 | 20.82 | 20.89 | 20.14 | 20.32 | 6,260,370 | -0.58(-2.80%) |
Aug 01, 2017 | 21.76 | 21.76 | 20.07 | 20.91 | 11,794,180 | -1.14(-5.18%) |
Jul 31, 2017 | 22.09 | 22.26 | 21.91 | 22.05 | 3,702,782 | -0.03(-0.12%) |
Jul 28, 2017 | 21.81 | 22.18 | 21.81 | 22.07 | 3,301,275 | +0.26(+1.21%) |
Jul 27, 2017 | 21.59 | 22.10 | 21.32 | 21.81 | 4,227,886 | +0.26(+1.19%) |
Jul 26, 2017 | 22.21 | 22.32 | 21.44 | 21.55 | 3,812,627 | -0.57(-2.56%) |
Jul 25, 2017 | 22.12 | 22.43 | 21.92 | 22.12 | 3,513,229 | +0.05(+0.25%) |
Jul 24, 2017 | 22.16 | 22.24 | 21.93 | 22.07 | 2,452,255 | -0.19(-0.86%) |
Jul 21, 2017 | 22.32 | 22.48 | 21.96 | 22.26 | 3,199,340 | -0.05(-0.25%) |
Jul 20, 2017 | 22.57 | 22.62 | 22.05 | 22.31 | 3,748,412 | -0.10(-0.45%) |
Jul 19, 2017 | 21.97 | 22.51 | 21.93 | 22.41 | 4,133,676 | +0.52(+2.38%) |
Jul 18, 2017 | 21.83 | 21.91 | 21.62 | 21.89 | 2,153,405 | +0.01(+0.04%) |
Jul 17, 2017 | 21.71 | 22.14 | 21.64 | 21.88 | 3,031,246 | +0.22(+1.01%) |
Jul 14, 2017 | 21.69 | 21.80 | 21.48 | 21.66 | 3,232,740 | -0.12(-0.55%) |
Jul 13, 2017 | 21.49 | 21.83 | 21.34 | 21.78 | 3,451,829 | +0.26(+1.19%) |
Jul 12, 2017 | 21.81 | 22.19 | 21.42 | 21.53 | 5,811,529 | -0.09(-0.42%) |
Jul 11, 2017 | 21.73 | 21.88 | 21.13 | 21.62 | 6,213,460 | -0.12(-0.55%) |
Jul 10, 2017 | 20.68 | 22.08 | 20.58 | 21.74 | 7,459,128 | +1.10(+5.31%) |
Jul 07, 2017 | 20.53 | 20.70 | 20.25 | 20.64 | 3,841,795 | +0.18(+0.89%) |
Jul 06, 2017 | 20.76 | 20.90 | 20.41 | 20.46 | 3,522,337 | -0.43(-2.05%) |
Jul 05, 2017 | 21.70 | 21.75 | 20.85 | 20.89 | 4,822,585 | -0.82(-3.79%) |