Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.61 | 24.04 | 23.58 | 24.00 | 3,867,169 | +0.75(+3.20%) |
Jun 28, 2018 | 23.33 | 23.50 | 22.66 | 23.26 | 2,855,873 | -0.21(-0.88%) |
Jun 27, 2018 | 23.65 | 23.81 | 23.34 | 23.46 | 3,134,400 | -0.11(-0.48%) |
Jun 26, 2018 | 23.43 | 23.67 | 23.10 | 23.58 | 2,144,863 | +0.22(+0.93%) |
Jun 25, 2018 | 24.07 | 24.17 | 22.91 | 23.36 | 4,100,866 | -1.20(-4.88%) |
Jun 22, 2018 | 24.82 | 25.06 | 24.50 | 24.56 | 3,053,041 | +0.08(+0.35%) |
Jun 21, 2018 | 24.70 | 24.70 | 24.27 | 24.47 | 2,021,082 | -0.43(-1.74%) |
Jun 20, 2018 | 25.02 | 25.15 | 24.71 | 24.91 | 1,893,056 | +0.09(+0.38%) |
Jun 19, 2018 | 24.39 | 24.84 | 23.81 | 24.81 | 3,032,623 | -0.32(-1.28%) |
Jun 18, 2018 | 24.92 | 25.45 | 24.87 | 25.13 | 3,765,513 | -0.25(-1.00%) |
Jun 15, 2018 | 26.97 | 24.93 | 25.39 | 5,549,995 | -1.58(-5.87%) | |
Jun 14, 2018 | 27.57 | 27.57 | 26.65 | 26.97 | 2,586,859 | -0.60(-2.16%) |
Jun 13, 2018 | 27.69 | 27.86 | 27.49 | 27.57 | 1,327,490 | -0.04(-0.14%) |
Jun 12, 2018 | 27.77 | 27.86 | 27.23 | 27.61 | 1,832,697 | -0.24(-0.88%) |
Jun 11, 2018 | 27.81 | 28.14 | 27.71 | 27.85 | 1,778,333 | +0.08(+0.27%) |
Jun 08, 2018 | 27.82 | 27.88 | 27.28 | 27.77 | 2,372,171 | +0.01(+0.03%) |
Jun 07, 2018 | 27.73 | 28.36 | 27.37 | 27.77 | 4,111,916 | +0.08(+0.31%) |
Jun 06, 2018 | 27.68 | 3,117,511 | +0.59(+2.19%) | |||
Jun 05, 2018 | 25.95 | 27.16 | 25.92 | 27.09 | 3,512,894 | +1.23(+4.77%) |
Jun 04, 2018 | 26.11 | 26.27 | 25.68 | 25.85 | 1,792,340 | -0.05(-0.18%) |
Jun 01, 2018 | 25.91 | 26.00 | 25.36 | 25.90 | 2,371,006 | +0.31(+1.21%) |
May 31, 2018 | 25.48 | 25.82 | 25.32 | 25.59 | 2,402,728 | -0.09(-0.37%) |
May 30, 2018 | 24.83 | 25.71 | 24.53 | 25.68 | 3,935,048 | +1.00(+4.04%) |
May 29, 2018 | 24.89 | 25.53 | 24.62 | 24.69 | 2,562,678 | -0.54(-2.13%) |
May 25, 2018 | 25.22 | 25.22 | 25.22 | 0 | -0.70(-2.69%) | |
May 24, 2018 | 25.60 | 26.03 | 25.48 | 25.92 | 2,219,537 | +0.16(+0.62%) |
May 23, 2018 | 26.47 | 26.50 | 25.56 | 25.76 | 3,613,563 | -1.13(-4.20%) |
May 22, 2018 | 27.06 | 27.35 | 26.86 | 26.89 | 2,550,563 | +0.17(+0.63%) |
May 21, 2018 | 26.74 | 26.95 | 26.58 | 26.72 | 1,232,333 | +0.13(+0.50%) |
May 18, 2018 | 26.72 | 26.83 | 26.43 | 26.59 | 1,653,013 | -0.35(-1.29%) |
May 17, 2018 | 26.97 | 27.15 | 26.71 | 26.94 | 2,044,674 | -0.10(-0.38%) |
May 16, 2018 | 26.74 | 27.28 | 26.70 | 27.04 | 2,439,756 | +0.57(+2.17%) |
May 15, 2018 | 26.25 | 26.48 | 26.01 | 26.47 | 1,456,362 | -0.23(-0.85%) |
May 14, 2018 | 26.49 | 26.82 | 26.39 | 26.69 | 2,287,567 | +0.48(+1.83%) |
May 11, 2018 | 25.95 | 26.42 | 25.80 | 26.21 | 2,505,903 | +0.46(+1.79%) |
May 10, 2018 | 25.34 | 25.75 | 25.34 | 25.75 | 3,577,452 | +0.74(+2.98%) |
May 09, 2018 | 24.31 | 25.04 | 24.30 | 25.01 | 3,756,788 | +1.00(+4.16%) |
May 08, 2018 | 24.49 | 24.53 | 23.85 | 24.01 | 3,550,577 | -0.50(-2.04%) |
May 07, 2018 | 24.40 | 24.97 | 24.33 | 24.51 | 3,347,052 | +0.16(+0.66%) |
May 04, 2018 | 23.87 | 24.53 | 23.82 | 24.35 | 3,014,860 | +0.29(+1.21%) |
May 03, 2018 | 23.75 | 24.23 | 23.24 | 24.05 | 3,729,976 | +0.49(+2.08%) |
May 02, 2018 | 23.81 | 23.99 | 23.52 | 23.56 | 2,543,429 | +0.06(+0.24%) |
May 01, 2018 | 23.54 | 23.71 | 23.22 | 23.51 | 1,918,550 | -0.16(-0.68%) |
Apr 30, 2018 | 23.31 | 24.02 | 23.31 | 23.67 | 3,554,397 | +0.49(+2.11%) |
Apr 27, 2018 | 23.23 | 23.57 | 23.09 | 23.18 | 2,405,771 | -0.23(-0.97%) |
Apr 26, 2018 | 23.58 | 23.68 | 23.21 | 23.40 | 2,751,049 | +0.06(+0.24%) |
Apr 25, 2018 | 23.86 | 23.86 | 22.91 | 23.35 | 5,169,419 | -0.73(-3.05%) |
Apr 24, 2018 | 24.98 | 25.49 | 23.44 | 24.08 | 6,264,571 | -0.15(-0.62%) |
Apr 23, 2018 | 24.77 | 24.94 | 24.20 | 24.23 | 5,574,219 | -0.87(-3.45%) |
Apr 20, 2018 | 25.11 | 25.18 | 24.81 | 25.10 | 2,312,175 | +0.00(+0.00%) |
Apr 19, 2018 | 25.42 | 25.61 | 25.05 | 25.10 | 2,959,967 | -0.31(-1.22%) |
Apr 18, 2018 | 25.34 | 25.83 | 25.28 | 25.41 | 3,488,889 | +0.64(+2.59%) |
Apr 17, 2018 | 24.72 | 24.98 | 24.65 | 24.77 | 2,854,788 | +0.16(+0.65%) |
Apr 16, 2018 | 25.32 | 25.35 | 24.48 | 24.61 | 2,932,118 | -0.51(-2.02%) |
Apr 13, 2018 | 24.90 | 25.21 | 24.66 | 25.12 | 2,642,159 | +0.49(+1.99%) |
Apr 12, 2018 | 24.91 | 24.92 | 24.19 | 24.63 | 3,358,159 | -0.51(-2.02%) |
Apr 11, 2018 | 25.70 | 26.05 | 24.94 | 25.14 | 3,274,141 | -0.65(-2.52%) |
Apr 10, 2018 | 25.47 | 25.89 | 25.17 | 25.79 | 2,920,946 | +1.17(+4.74%) |
Apr 09, 2018 | 24.90 | 25.08 | 24.51 | 24.62 | 2,247,982 | -0.05(-0.19%) |
Apr 06, 2018 | 24.82 | 25.20 | 24.58 | 24.67 | 2,906,600 | -0.40(-1.58%) |
Apr 05, 2018 | 24.58 | 25.24 | 24.52 | 25.06 | 3,297,651 | +0.71(+2.90%) |
Apr 04, 2018 | 23.56 | 24.47 | 23.07 | 24.36 | 3,059,747 | +0.10(+0.43%) |
Apr 03, 2018 | 24.07 | 24.54 | 23.78 | 24.25 | 2,492,891 | +0.31(+1.30%) |
Apr 02, 2018 | 24.42 | 24.51 | 23.63 | 23.94 | 1,759,571 | -0.32(-1.32%) |
Mar 29, 2018 | 24.26 | 24.26 | 24.26 | 0 | +1.11(+4.80%) | |
Mar 28, 2018 | 23.70 | 23.78 | 23.07 | 23.15 | 3,011,129 | -0.66(-2.77%) |
Mar 27, 2018 | 24.57 | 24.74 | 23.68 | 23.81 | 2,770,441 | -0.53(-2.17%) |
Mar 26, 2018 | 24.27 | 24.43 | 23.99 | 24.34 | 2,497,487 | +0.33(+1.37%) |
Mar 23, 2018 | 24.70 | 24.86 | 23.96 | 24.01 | 3,091,957 | -0.54(-2.19%) |
Mar 22, 2018 | 25.21 | 25.40 | 24.52 | 24.54 | 2,042,846 | -1.15(-4.47%) |
Mar 21, 2018 | 25.02 | 25.84 | 24.97 | 25.69 | 3,019,764 | +0.73(+2.90%) |
Mar 20, 2018 | 24.93 | 25.32 | 24.81 | 24.97 | 2,478,794 | +0.03(+0.11%) |
Mar 19, 2018 | 25.57 | 25.71 | 24.66 | 24.94 | 3,184,304 | -0.83(-3.22%) |
Mar 16, 2018 | 25.61 | 26.15 | 25.52 | 25.77 | 1,911,511 | +0.15(+0.59%) |
Mar 15, 2018 | 25.70 | 25.92 | 25.35 | 25.62 | 1,808,284 | -0.20(-0.77%) |
Mar 14, 2018 | 25.98 | 26.11 | 25.62 | 25.82 | 2,199,440 | +0.42(+1.67%) |
Mar 13, 2018 | 25.33 | 25.69 | 25.17 | 25.39 | 2,542,755 | +0.39(+1.58%) |
Mar 12, 2018 | 24.88 | 25.12 | 24.72 | 25.00 | 2,108,186 | +0.13(+0.53%) |
Mar 09, 2018 | 25.37 | 25.59 | 24.69 | 24.87 | 3,302,902 | -0.32(-1.27%) |
Mar 08, 2018 | 26.37 | 26.40 | 24.83 | 25.19 | 4,882,795 | -1.38(-5.20%) |
Mar 07, 2018 | 26.81 | 26.41 | 26.57 | 2,986,486 | -0.19(-0.70%) | |
Mar 06, 2018 | 26.71 | 27.09 | 26.44 | 26.76 | 2,306,845 | +0.49(+1.86%) |
Mar 05, 2018 | 26.15 | 26.31 | 25.82 | 26.27 | 3,411,515 | -0.32(-1.20%) |
Mar 02, 2018 | 26.33 | 26.68 | 25.99 | 26.59 | 3,304,833 | -0.24(-0.88%) |
Mar 01, 2018 | 26.94 | 27.08 | 26.30 | 26.82 | 3,464,020 | -0.06(-0.21%) |
Feb 28, 2018 | 27.52 | 27.72 | 26.88 | 26.88 | 2,842,982 | -0.75(-2.72%) |
Feb 27, 2018 | 27.59 | 27.85 | 27.14 | 27.63 | 3,824,374 | -0.28(-1.01%) |
Feb 26, 2018 | 27.99 | 28.22 | 27.49 | 27.91 | 2,186,531 | +0.14(+0.51%) |
Feb 23, 2018 | 27.56 | 27.90 | 27.10 | 27.77 | 2,698,631 | +0.31(+1.13%) |
Feb 22, 2018 | 27.43 | 27.46 | 2,348,756 | +0.11(+0.41%) | ||
Feb 21, 2018 | 27.16 | 27.96 | 27.16 | 27.35 | 2,973,328 | +0.11(+0.41%) |
Feb 20, 2018 | 27.81 | 27.03 | 27.24 | 3,997,802 | -0.74(-2.66%) | |
Feb 16, 2018 | 27.98 | 27.98 | 27.98 | 0 | -0.55(-1.91%) | |
Feb 15, 2018 | 28.88 | 28.97 | 28.05 | 28.52 | 4,059,123 | -0.06(-0.20%) |
Feb 14, 2018 | 26.42 | 28.89 | 26.40 | 28.58 | 10,202,350 | +0.71(+2.57%) |
Feb 13, 2018 | 26.84 | 28.21 | 26.79 | 27.87 | 6,521,239 | +1.07(+4.00%) |
Feb 12, 2018 | 26.50 | 27.32 | 26.24 | 26.79 | 6,316,254 | +0.74(+2.85%) |
Feb 09, 2018 | 24.92 | 26.19 | 24.92 | 26.05 | 6,858,611 | +1.23(+4.96%) |
Feb 08, 2018 | 25.91 | 26.26 | 24.82 | 24.82 | 5,941,155 | -1.14(-4.38%) |
Feb 07, 2018 | 26.91 | 26.91 | 25.82 | 25.96 | 4,634,375 | -1.05(-3.90%) |
Feb 06, 2018 | 25.39 | 27.18 | 25.03 | 27.01 | 5,981,753 | +0.79(+3.01%) |
Feb 05, 2018 | 26.44 | 27.49 | 25.74 | 26.22 | 3,898,659 | -0.42(-1.59%) |
Feb 02, 2018 | 27.68 | 28.02 | 26.58 | 26.64 | 4,494,295 | -1.51(-5.38%) |
Feb 01, 2018 | 27.14 | 28.49 | 27.06 | 28.16 | 4,030,946 | +0.84(+3.06%) |
Jan 31, 2018 | 27.62 | 27.73 | 27.14 | 27.32 | 3,869,704 | -0.12(-0.45%) |
Jan 30, 2018 | 27.51 | 27.85 | 27.51 | 27.44 | 3,362,107 | -0.18(-0.65%) |
Jan 29, 2018 | 27.70 | 28.19 | 27.44 | 27.62 | 3,103,889 | +0.01(+0.03%) |
Jan 26, 2018 | 27.41 | 27.73 | 27.23 | 27.61 | 2,256,023 | +0.25(+0.93%) |
Jan 25, 2018 | 27.70 | 27.99 | 27.00 | 27.36 | 4,041,457 | -0.02(-0.07%) |
Jan 24, 2018 | 27.29 | 27.65 | 27.09 | 27.38 | 4,678,271 | +0.51(+1.89%) |
Jan 23, 2018 | 26.83 | 26.95 | 26.12 | 26.87 | 5,109,887 | -0.51(-1.86%) |
Jan 22, 2018 | 27.61 | 27.72 | 26.69 | 27.38 | 5,350,727 | -0.30(-1.09%) |
Jan 19, 2018 | 27.44 | 27.95 | 27.38 | 27.68 | 3,636,261 | +0.18(+0.65%) |
Jan 18, 2018 | 28.10 | 28.10 | 27.41 | 27.50 | 4,452,975 | -0.59(-2.11%) |
Jan 17, 2018 | 27.93 | 28.13 | 27.73 | 28.09 | 4,631,397 | +0.08(+0.30%) |
Jan 16, 2018 | 28.39 | 28.51 | 27.90 | 28.01 | 5,966,563 | -0.81(-2.81%) |
Jan 12, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.39(+1.36%) | |
Jan 11, 2018 | 27.96 | 28.49 | 27.58 | 28.43 | 5,205,002 | +1.06(+3.88%) |
Jan 10, 2018 | 27.41 | 26.76 | 27.37 | 4,913,403 | +0.55(+2.07%) | |
Jan 09, 2018 | 27.00 | 27.15 | 26.48 | 26.81 | 6,130,766 | -0.08(-0.28%) |
Jan 08, 2018 | 25.74 | 26.90 | 25.72 | 26.89 | 7,040,653 | +1.19(+4.61%) |
Jan 05, 2018 | 25.49 | 25.82 | 25.33 | 25.70 | 4,784,892 | +0.21(+0.81%) |
Jan 04, 2018 | 25.23 | 25.57 | 25.17 | 25.50 | 4,243,548 | +0.49(+1.96%) |
Jan 03, 2018 | 25.35 | 25.39 | 24.90 | 25.01 | 4,625,474 | -0.32(-1.26%) |
Jan 02, 2018 | 24.74 | 25.38 | 24.69 | 25.33 | 4,795,864 | +0.71(+2.90%) |
Dec 29, 2017 | 24.61 | 24.61 | 24.61 | 0 | -0.41(-1.65%) | |
Dec 28, 2017 | 25.08 | 25.22 | 24.62 | 25.03 | 3,471,263 | +0.23(+0.91%) |
Dec 27, 2017 | 24.45 | 24.86 | 24.36 | 24.80 | 3,918,229 | +0.35(+1.42%) |
Dec 26, 2017 | 23.89 | 24.53 | 23.85 | 24.45 | 3,418,946 | +0.55(+2.32%) |
Dec 22, 2017 | 23.68 | 24.03 | 23.61 | 23.90 | 2,752,283 | +0.18(+0.75%) |
Dec 21, 2017 | 23.41 | 23.84 | 23.35 | 23.72 | 3,643,103 | +0.46(+1.98%) |
Dec 20, 2017 | 23.04 | 23.31 | 22.76 | 23.26 | 4,414,837 | +0.69(+3.04%) |
Dec 19, 2017 | 22.71 | 23.04 | 22.53 | 22.57 | 4,670,132 | -0.13(-0.58%) |
Dec 18, 2017 | 22.47 | 22.83 | 22.44 | 22.70 | 5,239,816 | +0.30(+1.34%) |
Dec 15, 2017 | 22.31 | 22.67 | 22.14 | 22.40 | 4,762,815 | +0.39(+1.75%) |
Dec 14, 2017 | 22.25 | 22.49 | 22.01 | 22.02 | 3,213,432 | -0.14(-0.63%) |
Dec 13, 2017 | 21.74 | 22.27 | 21.66 | 22.16 | 7,686,813 | +0.45(+2.09%) |
Dec 12, 2017 | 21.62 | 21.92 | 21.55 | 21.70 | 3,417,534 | +0.14(+0.64%) |
Dec 11, 2017 | 21.51 | 21.75 | 21.46 | 21.56 | 2,881,222 | +0.25(+1.17%) |
Dec 08, 2017 | 21.41 | 21.74 | 21.29 | 21.31 | 3,692,905 | +0.21(+1.01%) |
Dec 07, 2017 | 20.98 | 21.27 | 20.92 | 21.10 | 4,004,386 | -0.02(-0.09%) |
Dec 06, 2017 | 21.29 | 21.68 | 21.11 | 21.12 | 4,898,538 | -0.06(-0.26%) |
Dec 05, 2017 | 21.09 | 21.35 | 20.85 | 21.17 | 5,930,016 | -0.63(-2.89%) |
Dec 04, 2017 | 21.26 | 22.15 | 21.26 | 21.80 | 4,751,049 | +0.20(+0.94%) |
Dec 01, 2017 | 21.67 | 21.78 | 21.32 | 21.60 | 4,632,353 | +0.31(+1.44%) |
Nov 30, 2017 | 20.83 | 21.60 | 20.81 | 21.29 | 4,934,344 | +0.29(+1.37%) |
Nov 29, 2017 | 21.13 | 21.21 | 20.72 | 21.01 | 3,746,121 | -0.19(-0.92%) |
Nov 28, 2017 | 20.94 | 21.33 | 20.73 | 21.20 | 2,860,158 | -0.07(-0.35%) |
Nov 27, 2017 | 21.56 | 21.60 | 21.16 | 21.28 | 3,308,215 | -0.48(-2.21%) |
Nov 24, 2017 | 21.56 | 21.87 | 21.55 | 21.76 | 2,002,347 | +0.40(+1.87%) |
Nov 22, 2017 | 21.03 | 21.55 | 20.93 | 21.36 | 4,166,339 | +0.58(+2.81%) |
Nov 21, 2017 | 20.62 | 20.98 | 20.58 | 20.78 | 3,230,323 | +0.31(+1.49%) |
Nov 20, 2017 | 20.28 | 20.60 | 20.17 | 20.47 | 2,935,469 | +0.15(+0.73%) |
Nov 17, 2017 | 19.85 | 20.49 | 19.78 | 20.32 | 5,578,871 | +0.66(+3.35%) |
Nov 16, 2017 | 19.82 | 20.03 | 19.61 | 19.66 | 4,777,029 | +0.01(+0.05%) |
Nov 15, 2017 | 19.38 | 19.69 | 18.92 | 19.65 | 2,786,721 | +0.01(+0.05%) |
Nov 14, 2017 | 20.03 | 20.11 | 19.57 | 19.65 | 3,839,120 | -0.59(-2.93%) |
Nov 13, 2017 | 19.82 | 20.60 | 19.82 | 20.24 | 3,712,254 | +0.29(+1.44%) |
Nov 10, 2017 | 19.93 | 20.08 | 19.79 | 19.95 | 2,655,967 | +0.07(+0.37%) |
Nov 09, 2017 | 19.95 | 20.04 | 19.71 | 19.88 | 2,643,642 | -0.36(-1.79%) |
Nov 08, 2017 | 20.03 | 20.35 | 20.02 | 20.24 | 3,977,978 | +0.34(+1.72%) |
Nov 07, 2017 | 19.74 | 19.98 | 19.67 | 19.90 | 2,694,539 | +0.01(+0.05%) |
Nov 06, 2017 | 19.53 | 20.01 | 19.35 | 19.89 | 4,293,476 | +0.57(+2.98%) |
Nov 03, 2017 | 19.40 | 19.40 | 19.07 | 19.31 | 3,671,240 | -0.13(-0.67%) |
Nov 02, 2017 | 19.47 | 19.73 | 19.34 | 19.44 | 4,005,290 | -0.11(-0.57%) |
Nov 01, 2017 | 19.48 | 19.78 | 19.32 | 19.55 | 7,605,808 | +0.61(+3.23%) |
Oct 31, 2017 | 19.00 | 19.18 | 18.87 | 18.94 | 4,048,449 | -0.30(-1.54%) |
Oct 30, 2017 | 19.36 | 19.70 | 19.08 | 19.24 | 5,526,539 | -0.09(-0.48%) |
Oct 27, 2017 | 18.88 | 19.42 | 18.59 | 19.33 | 8,137,384 | +0.02(+0.10%) |
Oct 26, 2017 | 20.62 | 20.65 | 19.14 | 19.31 | 18,582,206 | -1.89(-8.92%) |
Oct 25, 2017 | 21.49 | 21.55 | 21.07 | 21.20 | 6,677,156 | -0.46(-2.14%) |
Oct 24, 2017 | 21.34 | 21.71 | 21.26 | 21.67 | 5,275,716 | +0.42(+1.96%) |
Oct 23, 2017 | 20.97 | 21.38 | 20.90 | 21.25 | 5,544,677 | +0.18(+0.84%) |
Oct 20, 2017 | 20.72 | 21.25 | 20.64 | 21.07 | 5,905,247 | +0.42(+2.02%) |
Oct 19, 2017 | 20.29 | 20.71 | 20.10 | 20.66 | 5,301,117 | +0.12(+0.59%) |
Oct 18, 2017 | 20.81 | 20.91 | 20.31 | 20.53 | 5,046,344 | -0.30(-1.42%) |
Oct 17, 2017 | 21.17 | 21.17 | 20.74 | 20.83 | 3,913,436 | -0.48(-2.26%) |
Oct 16, 2017 | 21.85 | 21.93 | 21.24 | 21.31 | 5,731,779 | +0.06(+0.30%) |
Oct 13, 2017 | 21.63 | 21.86 | 21.17 | 21.25 | 4,987,712 | +0.07(+0.35%) |
Oct 12, 2017 | 21.08 | 21.38 | 21.04 | 21.17 | 3,422,890 | +0.06(+0.31%) |
Oct 11, 2017 | 20.90 | 21.17 | 20.77 | 21.11 | 3,602,287 | +0.29(+1.38%) |
Oct 10, 2017 | 20.77 | 21.04 | 20.70 | 20.82 | 3,856,045 | +0.31(+1.49%) |
Oct 09, 2017 | 21.34 | 21.34 | 20.36 | 20.52 | 4,452,804 | -0.77(-3.61%) |
Oct 06, 2017 | 21.23 | 21.42 | 21.05 | 21.29 | 3,312,001 | -0.04(-0.17%) |
Oct 05, 2017 | 20.97 | 21.63 | 20.95 | 21.32 | 6,952,604 | +0.73(+3.56%) |
Oct 04, 2017 | 20.87 | 20.94 | 20.52 | 20.59 | 4,109,449 | -0.19(-0.94%) |
Oct 03, 2017 | 20.21 | 20.79 | 19.97 | 20.79 | 7,648,762 | +0.71(+3.55%) |
Oct 02, 2017 | 19.56 | 20.10 | 19.52 | 20.07 | 4,351,359 | +0.53(+2.70%) |
Sep 29, 2017 | 19.78 | 19.87 | 19.47 | 19.54 | 3,377,035 | -0.26(-1.31%) |
Sep 28, 2017 | 19.65 | 19.83 | 19.32 | 19.80 | 4,894,447 | +0.12(+0.61%) |
Sep 27, 2017 | 19.66 | 19.89 | 19.52 | 19.68 | 3,450,947 | +0.12(+0.62%) |
Sep 26, 2017 | 19.61 | 19.94 | 19.52 | 19.56 | 6,444,716 | -0.12(-0.61%) |
Sep 25, 2017 | 20.32 | 20.32 | 19.56 | 19.68 | 5,115,580 | -0.67(-3.28%) |
Sep 22, 2017 | 20.02 | 20.37 | 20.00 | 20.35 | 6,115,353 | +0.14(+0.69%) |
Sep 21, 2017 | 19.89 | 20.38 | 19.63 | 20.21 | 6,428,010 | +0.01(+0.05%) |
Sep 20, 2017 | 20.46 | 20.57 | 19.98 | 20.20 | 7,747,814 | -0.06(-0.27%) |
Sep 19, 2017 | 19.86 | 20.42 | 19.78 | 20.26 | 7,395,660 | +0.42(+2.10%) |
Sep 18, 2017 | 19.55 | 20.02 | 19.46 | 19.84 | 6,879,624 | +0.32(+1.66%) |
Sep 15, 2017 | 19.98 | 20.06 | 19.47 | 19.52 | 7,934,344 | -0.47(-2.36%) |
Sep 14, 2017 | 19.97 | 20.06 | 19.60 | 19.99 | 9,709,923 | -0.32(-1.59%) |
Sep 13, 2017 | 21.05 | 21.18 | 20.22 | 20.31 | 8,910,889 | -1.13(-5.26%) |
Sep 12, 2017 | 21.50 | 21.68 | 21.17 | 21.44 | 5,000,583 | -0.16(-0.73%) |
Sep 11, 2017 | 21.43 | 21.87 | 21.42 | 21.60 | 5,011,678 | +0.10(+0.47%) |
Sep 08, 2017 | 22.40 | 22.45 | 21.19 | 21.50 | 9,095,490 | -1.26(-5.53%) |
Sep 07, 2017 | 22.67 | 22.77 | 22.27 | 22.75 | 6,472,693 | +0.37(+1.65%) |
Sep 06, 2017 | 22.06 | 22.61 | 22.00 | 22.38 | 10,790,844 | +0.37(+1.68%) |
Sep 05, 2017 | 22.53 | 22.90 | 21.75 | 22.01 | 18,798,864 | -1.54(-6.52%) |
Sep 01, 2017 | 23.24 | 23.74 | 23.11 | 23.55 | 4,068,173 | +0.49(+2.13%) |
Aug 31, 2017 | 23.17 | 23.31 | 22.94 | 23.06 | 4,532,182 | +0.04(+0.16%) |
Aug 30, 2017 | 23.14 | 23.46 | 23.00 | 23.02 | 3,814,360 | -0.31(-1.35%) |
Aug 29, 2017 | 22.98 | 23.36 | 22.73 | 23.34 | 3,723,252 | +0.19(+0.84%) |
Aug 28, 2017 | 22.97 | 23.21 | 22.94 | 23.14 | 2,471,461 | +0.33(+1.46%) |
Aug 25, 2017 | 22.83 | 22.94 | 22.51 | 22.81 | 3,347,921 | +0.26(+1.15%) |
Aug 24, 2017 | 22.55 | 22.73 | 22.32 | 22.55 | 2,868,947 | -0.03(-0.12%) |
Aug 23, 2017 | 22.06 | 22.64 | 21.99 | 22.58 | 3,195,879 | +0.35(+1.58%) |
Aug 22, 2017 | 22.24 | 22.34 | 22.08 | 22.23 | 2,749,888 | +0.23(+1.05%) |
Aug 21, 2017 | 21.81 | 22.20 | 21.75 | 22.00 | 4,269,044 | +0.44(+2.06%) |
Aug 18, 2017 | 21.66 | 21.77 | 21.47 | 21.55 | 2,542,215 | +0.19(+0.91%) |
Aug 17, 2017 | 21.46 | 21.73 | 21.33 | 21.36 | 4,447,175 | -0.43(-1.95%) |
Aug 16, 2017 | 21.06 | 21.80 | 21.00 | 21.78 | 6,219,708 | +1.24(+6.03%) |
Aug 15, 2017 | 20.56 | 20.67 | 20.38 | 20.54 | 2,867,261 | -0.10(-0.49%) |
Aug 14, 2017 | 20.52 | 20.80 | 20.45 | 20.64 | 3,220,375 | +0.13(+0.63%) |
Aug 11, 2017 | 20.07 | 20.56 | 20.07 | 20.52 | 3,761,355 | -0.06(-0.27%) |
Aug 10, 2017 | 20.67 | 21.02 | 20.52 | 20.57 | 3,774,082 | -0.42(-1.98%) |
Aug 09, 2017 | 21.04 | 21.18 | 20.71 | 20.99 | 3,907,759 | -0.24(-1.13%) |
Aug 08, 2017 | 20.84 | 21.25 | 20.76 | 21.23 | 5,092,610 | +0.17(+0.79%) |
Aug 07, 2017 | 20.96 | 21.21 | 20.84 | 21.06 | 3,205,390 | +0.40(+1.92%) |
Aug 04, 2017 | 20.09 | 20.78 | 20.07 | 20.66 | 4,353,362 | +0.61(+3.04%) |
Aug 03, 2017 | 20.20 | 20.35 | 19.84 | 20.05 | 3,340,717 | -0.28(-1.36%) |
Aug 02, 2017 | 19.88 | 20.35 | 19.69 | 20.33 | 3,848,542 | +0.38(+1.90%) |
Aug 01, 2017 | 20.02 | 20.15 | 19.85 | 19.95 | 2,785,458 | -0.11(-0.55%) |
Jul 31, 2017 | 19.83 | 20.13 | 19.75 | 20.06 | 4,008,255 | +0.44(+2.26%) |
Jul 28, 2017 | 19.59 | 19.70 | 19.41 | 19.62 | 3,358,699 | -0.04(-0.19%) |
Jul 27, 2017 | 19.81 | 20.18 | 19.07 | 19.65 | 7,142,062 | +0.15(+0.76%) |
Jul 26, 2017 | 19.26 | 19.68 | 18.95 | 19.51 | 9,078,688 | +0.46(+2.43%) |
Jul 25, 2017 | 18.61 | 19.28 | 18.61 | 19.04 | 5,700,193 | +0.83(+4.57%) |
Jul 24, 2017 | 18.07 | 18.30 | 17.96 | 18.21 | 3,889,763 | +0.20(+1.13%) |
Jul 21, 2017 | 17.91 | 18.11 | 17.71 | 18.01 | 6,839,493 | +0.19(+1.04%) |
Jul 20, 2017 | 17.77 | 18.18 | 17.68 | 17.82 | 3,380,102 | -0.13(-0.72%) |
Jul 19, 2017 | 17.91 | 18.27 | 17.77 | 17.95 | 4,884,632 | +0.03(+0.15%) |
Jul 18, 2017 | 17.97 | 18.04 | 17.61 | 17.93 | 3,045,684 | +0.02(+0.10%) |
Jul 17, 2017 | 18.08 | 18.18 | 17.83 | 17.91 | 3,703,049 | +0.06(+0.31%) |
Jul 14, 2017 | 17.80 | 17.98 | 17.64 | 17.85 | 2,918,816 | +0.16(+0.89%) |
Jul 13, 2017 | 17.44 | 17.77 | 17.33 | 17.69 | 2,764,944 | +0.21(+1.22%) |
Jul 12, 2017 | 17.80 | 18.13 | 17.34 | 17.48 | 4,843,200 | -0.06(-0.37%) |
Jul 11, 2017 | 17.07 | 17.57 | 16.90 | 17.55 | 6,797,293 | +0.56(+3.32%) |
Jul 10, 2017 | 16.23 | 17.07 | 16.02 | 16.98 | 3,735,704 | +0.64(+3.90%) |
Jul 07, 2017 | 16.63 | 16.63 | 16.31 | 16.34 | 3,614,746 | -0.20(-1.23%) |
Jul 06, 2017 | 16.52 | 16.67 | 16.20 | 16.55 | 4,431,727 | +0.19(+1.19%) |
Jul 05, 2017 | 16.20 | 16.44 | 15.90 | 16.35 | 4,627,864 | +0.09(+0.57%) |