Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.07(+0.37%) | |
Aug 30, 2018 | 19.91 | 19.98 | 19.64 | 19.77 | 885,046 | -0.13(-0.67%) |
Aug 29, 2018 | 19.82 | 19.93 | 19.71 | 19.91 | 1,174,659 | +0.08(+0.42%) |
Aug 28, 2018 | 20.04 | 20.12 | 19.80 | 19.82 | 1,603,087 | -0.19(-0.96%) |
Aug 27, 2018 | 19.95 | 20.20 | 19.90 | 20.02 | 1,015,080 | +0.14(+0.69%) |
Aug 24, 2018 | 19.88 | 20.15 | 19.77 | 19.88 | 1,089,751 | +0.04(+0.18%) |
Aug 23, 2018 | 20.06 | 20.22 | 19.83 | 19.84 | 720,438 | -0.26(-1.28%) |
Aug 22, 2018 | 20.18 | 20.26 | 20.06 | 20.10 | 680,417 | -0.11(-0.55%) |
Aug 21, 2018 | 20.23 | 20.30 | 20.13 | 20.21 | 1,065,831 | +0.03(+0.14%) |
Aug 20, 2018 | 20.13 | 20.35 | 20.13 | 20.18 | 1,058,738 | +0.02(+0.09%) |
Aug 17, 2018 | 20.11 | 20.25 | 19.97 | 20.16 | 1,339,801 | +0.01(+0.05%) |
Aug 16, 2018 | 19.80 | 20.37 | 19.79 | 20.15 | 1,602,659 | +0.46(+2.33%) |
Aug 15, 2018 | 19.46 | 19.73 | 19.40 | 19.69 | 968,747 | +0.14(+0.70%) |
Aug 14, 2018 | 19.36 | 19.58 | 19.30 | 19.56 | 1,727,585 | +0.25(+1.29%) |
Aug 13, 2018 | 19.42 | 19.59 | 19.28 | 19.31 | 792,631 | -0.08(-0.43%) |
Aug 10, 2018 | 19.41 | 19.58 | 19.35 | 19.39 | 846,448 | -0.09(-0.47%) |
Aug 09, 2018 | 19.65 | 19.87 | 19.43 | 19.48 | 1,010,064 | -0.15(-0.75%) |
Aug 08, 2018 | 19.42 | 19.67 | 19.39 | 19.63 | 1,048,701 | +0.23(+1.18%) |
Aug 07, 2018 | 19.74 | 19.80 | 19.38 | 19.40 | 2,223,620 | -0.40(-2.00%) |
Aug 06, 2018 | 19.62 | 20.14 | 19.49 | 19.80 | 1,548,395 | +0.28(+1.46%) |
Aug 03, 2018 | 19.12 | 19.63 | 18.87 | 19.51 | 3,129,649 | +0.21(+1.09%) |
Aug 02, 2018 | 19.43 | 19.75 | 18.61 | 19.30 | 5,051,579 | -1.31(-6.37%) |
Aug 01, 2018 | 20.79 | 20.82 | 20.46 | 20.61 | 1,148,722 | -0.15(-0.71%) |
Jul 31, 2018 | 20.60 | 20.88 | 20.51 | 20.76 | 901,769 | +0.20(+0.98%) |
Jul 30, 2018 | 20.71 | 20.92 | 20.55 | 20.56 | 965,171 | -0.13(-0.62%) |
Jul 27, 2018 | 20.80 | 20.82 | 20.53 | 20.69 | 773,652 | -0.03(-0.13%) |
Jul 26, 2018 | 20.47 | 20.77 | 20.47 | 20.71 | 768,745 | +0.27(+1.30%) |
Jul 25, 2018 | 20.42 | 20.47 | 20.25 | 20.45 | 585,056 | +0.00(+0.00%) |
Jul 24, 2018 | 20.48 | 20.58 | 20.35 | 20.45 | 831,473 | +0.09(+0.45%) |
Jul 23, 2018 | 20.56 | 20.56 | 20.26 | 20.36 | 783,719 | -0.21(-1.03%) |
Jul 20, 2018 | 20.49 | 20.66 | 20.39 | 20.57 | 1,144,596 | +0.05(+0.22%) |
Jul 19, 2018 | 20.13 | 20.55 | 20.02 | 20.52 | 1,223,386 | +0.35(+1.73%) |
Jul 18, 2018 | 20.13 | 20.28 | 20.06 | 20.17 | 1,026,550 | +0.01(+0.05%) |
Jul 17, 2018 | 19.84 | 20.23 | 19.84 | 20.16 | 1,260,347 | +0.19(+0.97%) |
Jul 16, 2018 | 20.03 | 20.06 | 19.77 | 19.97 | 1,370,908 | -0.12(-0.59%) |
Jul 13, 2018 | 19.77 | 20.16 | 19.77 | 20.09 | 688,847 | +0.31(+1.58%) |
Jul 12, 2018 | 19.97 | 19.97 | 19.76 | 19.78 | 659,070 | -0.15(-0.74%) |
Jul 11, 2018 | 19.95 | 20.11 | 19.83 | 19.92 | 1,447,611 | -0.22(-1.09%) |
Jul 10, 2018 | 19.96 | 20.17 | 19.64 | 20.14 | 1,973,644 | +0.12(+0.60%) |
Jul 09, 2018 | 19.90 | 20.06 | 19.89 | 20.03 | 1,127,230 | +0.20(+1.02%) |
Jul 06, 2018 | 19.82 | 20.11 | 19.77 | 19.82 | 929,156 | -0.03(-0.14%) |
Jul 05, 2018 | 19.86 | 19.48 | 19.85 | 1,042,809 | +0.38(+1.93%) | |
Jul 03, 2018 | 19.47 | 19.47 | 19.47 | 0 | +0.06(+0.33%) | |
Jul 02, 2018 | 19.75 | 19.75 | 19.34 | 19.41 | 1,011,883 | -0.41(-2.09%) |
Jun 29, 2018 | 20.00 | 19.59 | 19.82 | 1,874,794 | +0.27(+1.36%) | |
Jun 28, 2018 | 19.47 | 19.67 | 19.42 | 19.56 | 1,051,193 | +0.06(+0.28%) |
Jun 27, 2018 | 19.41 | 19.69 | 19.40 | 19.50 | 1,064,201 | +0.09(+0.47%) |
Jun 26, 2018 | 19.28 | 19.54 | 19.12 | 19.41 | 980,619 | +0.20(+1.05%) |
Jun 25, 2018 | 19.57 | 19.59 | 19.15 | 19.21 | 1,418,904 | -0.37(-1.88%) |
Jun 22, 2018 | 19.35 | 19.63 | 19.35 | 19.58 | 1,821,310 | +0.26(+1.33%) |
Jun 21, 2018 | 19.58 | 19.58 | 19.22 | 19.32 | 1,076,363 | -0.23(-1.18%) |
Jun 20, 2018 | 18.91 | 19.59 | 18.83 | 19.55 | 3,083,788 | +0.68(+3.60%) |
Jun 19, 2018 | 18.84 | 19.00 | 18.78 | 18.87 | 1,690,765 | -0.04(-0.19%) |
Jun 18, 2018 | 18.85 | 19.06 | 18.77 | 18.90 | 1,059,043 | +0.01(+0.05%) |
Jun 15, 2018 | 19.21 | 18.88 | 18.89 | 2,018,478 | -0.31(-1.63%) | |
Jun 14, 2018 | 19.20 | 19.24 | 19.04 | 19.21 | 730,783 | +0.06(+0.29%) |
Jun 13, 2018 | 19.24 | 19.31 | 19.15 | 19.15 | 1,543,912 | -0.08(-0.43%) |
Jun 12, 2018 | 19.33 | 19.35 | 19.11 | 19.23 | 1,623,323 | -0.05(-0.24%) |
Jun 11, 2018 | 19.23 | 19.43 | 19.09 | 19.28 | 1,075,014 | +0.07(+0.38%) |
Jun 08, 2018 | 19.22 | 19.29 | 19.07 | 19.21 | 1,585,681 | -0.01(-0.05%) |
Jun 07, 2018 | 19.27 | 19.48 | 19.19 | 19.22 | 904,626 | -0.05(-0.24%) |
Jun 06, 2018 | 19.01 | 19.26 | 1,602,173 | -0.02(-0.10%) | ||
Jun 05, 2018 | 19.12 | 19.28 | 19.00 | 19.28 | 1,107,216 | +0.13(+0.67%) |
Jun 04, 2018 | 19.10 | 19.26 | 18.93 | 19.15 | 1,277,369 | +0.17(+0.87%) |
Jun 01, 2018 | 18.89 | 19.07 | 18.84 | 18.99 | 1,239,666 | +0.20(+1.08%) |
May 31, 2018 | 18.98 | 19.04 | 18.77 | 18.78 | 1,937,430 | -0.15(-0.80%) |
May 30, 2018 | 19.00 | 19.02 | 18.87 | 18.94 | 1,805,970 | +0.01(+0.05%) |
May 29, 2018 | 18.89 | 19.10 | 18.87 | 18.93 | 1,786,624 | -0.11(-0.58%) |
May 25, 2018 | 19.04 | 19.04 | 19.04 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 18.98 | 19.23 | 18.97 | 19.05 | 1,762,953 | +0.04(+0.19%) |
May 23, 2018 | 19.36 | 19.46 | 18.86 | 19.01 | 2,437,036 | -0.39(-2.03%) |
May 22, 2018 | 19.38 | 19.50 | 19.30 | 19.40 | 1,270,027 | +0.05(+0.24%) |
May 21, 2018 | 19.55 | 19.57 | 19.30 | 19.36 | 833,987 | -0.20(-1.03%) |
May 18, 2018 | 19.57 | 19.67 | 19.41 | 19.56 | 1,535,104 | +0.05(+0.23%) |
May 17, 2018 | 19.17 | 19.56 | 19.17 | 19.51 | 1,749,476 | +0.34(+1.77%) |
May 16, 2018 | 18.97 | 19.20 | 18.97 | 19.17 | 931,028 | +0.17(+0.92%) |
May 15, 2018 | 19.12 | 19.12 | 18.86 | 19.00 | 1,260,678 | -0.16(-0.86%) |
May 14, 2018 | 19.17 | 19.25 | 19.10 | 19.17 | 854,584 | +0.04(+0.19%) |
May 11, 2018 | 19.21 | 19.30 | 19.11 | 19.13 | 1,031,414 | -0.11(-0.57%) |
May 10, 2018 | 19.38 | 19.46 | 19.21 | 19.24 | 1,888,001 | -0.15(-0.76%) |
May 09, 2018 | 19.53 | 19.61 | 19.12 | 19.39 | 1,797,577 | -0.12(-0.61%) |
May 08, 2018 | 19.65 | 19.87 | 19.28 | 19.50 | 1,673,008 | -0.23(-1.16%) |
May 07, 2018 | 19.83 | 20.13 | 19.66 | 19.73 | 1,581,646 | +0.02(+0.09%) |
May 04, 2018 | 19.32 | 20.04 | 19.25 | 19.72 | 2,506,225 | +0.53(+2.77%) |
May 03, 2018 | 18.24 | 19.37 | 18.19 | 19.18 | 2,491,506 | +0.85(+4.65%) |
May 02, 2018 | 18.58 | 18.62 | 18.29 | 18.33 | 1,979,391 | -0.22(-1.18%) |
May 01, 2018 | 18.52 | 18.60 | 18.34 | 18.55 | 1,597,239 | -0.02(-0.10%) |
Apr 30, 2018 | 18.80 | 18.87 | 18.56 | 18.57 | 2,207,997 | -0.23(-1.22%) |
Apr 27, 2018 | 18.95 | 18.99 | 18.68 | 18.80 | 1,780,311 | -0.16(-0.82%) |
Apr 26, 2018 | 19.08 | 19.17 | 18.95 | 18.96 | 1,186,309 | -0.07(-0.39%) |
Apr 25, 2018 | 18.95 | 19.07 | 18.89 | 19.03 | 1,348,129 | +0.05(+0.24%) |
Apr 24, 2018 | 19.34 | 19.64 | 18.95 | 18.98 | 2,990,957 | -0.25(-1.29%) |
Apr 23, 2018 | 19.09 | 19.53 | 19.08 | 19.23 | 7,722,116 | +0.14(+0.72%) |
Apr 20, 2018 | 19.40 | 19.57 | 19.02 | 19.09 | 4,286,675 | -0.30(-1.56%) |
Apr 19, 2018 | 20.04 | 20.13 | 19.17 | 19.39 | 3,152,641 | -0.85(-4.21%) |
Apr 18, 2018 | 20.47 | 20.47 | 20.23 | 20.25 | 1,014,672 | -0.12(-0.58%) |
Apr 17, 2018 | 20.21 | 20.44 | 20.05 | 20.37 | 1,433,572 | +0.28(+1.41%) |
Apr 16, 2018 | 19.94 | 20.13 | 19.85 | 20.08 | 875,751 | +0.22(+1.11%) |
Apr 13, 2018 | 19.97 | 20.08 | 19.74 | 19.86 | 1,963,354 | -0.24(-1.18%) |
Apr 12, 2018 | 20.15 | 20.44 | 20.09 | 20.10 | 2,425,735 | +0.05(+0.23%) |
Apr 11, 2018 | 20.00 | 20.08 | 19.76 | 20.05 | 2,787,229 | -0.03(-0.14%) |
Apr 10, 2018 | 20.31 | 20.35 | 19.91 | 20.08 | 2,888,070 | -0.02(-0.09%) |
Apr 09, 2018 | 20.37 | 20.40 | 20.07 | 20.10 | 2,187,849 | -0.13(-0.63%) |
Apr 06, 2018 | 20.20 | 20.48 | 20.11 | 20.23 | 1,786,329 | -0.13(-0.63%) |
Apr 05, 2018 | 20.59 | 20.63 | 20.34 | 20.36 | 1,945,278 | -0.11(-0.54%) |
Apr 04, 2018 | 20.09 | 20.56 | 19.79 | 20.47 | 1,981,618 | +0.12(+0.58%) |
Apr 03, 2018 | 19.99 | 20.42 | 19.75 | 20.35 | 2,090,806 | +0.42(+2.11%) |
Apr 02, 2018 | 20.26 | 20.60 | 19.92 | 19.93 | 2,039,094 | -0.34(-1.67%) |
Mar 29, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.27(+1.33%) | |
Mar 28, 2018 | 19.97 | 20.17 | 19.85 | 20.00 | 1,141,647 | +0.07(+0.37%) |
Mar 27, 2018 | 20.10 | 20.22 | 19.85 | 19.93 | 1,796,893 | -0.19(-0.96%) |
Mar 26, 2018 | 20.37 | 20.37 | 19.90 | 20.12 | 1,656,632 | -0.05(-0.27%) |
Mar 23, 2018 | 20.54 | 20.71 | 20.13 | 20.17 | 1,915,278 | -0.41(-2.00%) |
Mar 22, 2018 | 20.87 | 21.04 | 20.59 | 20.59 | 2,011,925 | -0.43(-2.05%) |
Mar 21, 2018 | 20.41 | 21.13 | 20.41 | 21.02 | 2,432,423 | +0.58(+2.82%) |
Mar 20, 2018 | 20.59 | 20.72 | 20.41 | 20.44 | 1,385,072 | -0.16(-0.80%) |
Mar 19, 2018 | 20.93 | 20.96 | 20.53 | 20.60 | 1,855,685 | -0.48(-2.26%) |
Mar 16, 2018 | 21.14 | 21.24 | 20.91 | 21.08 | 2,701,355 | -0.23(-1.07%) |
Mar 15, 2018 | 21.58 | 21.66 | 21.28 | 21.31 | 851,939 | -0.29(-1.36%) |
Mar 14, 2018 | 22.06 | 22.09 | 21.56 | 21.60 | 917,937 | -0.36(-1.63%) |
Mar 13, 2018 | 22.06 | 22.10 | 21.91 | 21.96 | 1,211,037 | -0.01(-0.04%) |
Mar 12, 2018 | 21.84 | 22.14 | 21.68 | 21.97 | 1,078,010 | +0.23(+1.05%) |
Mar 09, 2018 | 21.53 | 21.76 | 21.52 | 21.74 | 1,049,045 | +0.35(+1.63%) |
Mar 08, 2018 | 21.64 | 21.64 | 21.20 | 21.39 | 2,196,118 | -0.19(-0.89%) |
Mar 07, 2018 | 21.84 | 21.58 | 1,807,448 | +0.24(+1.12%) | ||
Mar 06, 2018 | 21.07 | 21.45 | 20.82 | 21.35 | 1,526,168 | +0.29(+1.39%) |
Mar 05, 2018 | 20.86 | 21.13 | 20.75 | 21.05 | 1,628,613 | +0.08(+0.39%) |
Mar 02, 2018 | 20.62 | 21.01 | 20.62 | 20.97 | 1,410,164 | +0.21(+1.01%) |
Mar 01, 2018 | 20.96 | 21.13 | 20.66 | 20.76 | 1,212,597 | -0.22(-1.05%) |
Feb 28, 2018 | 21.30 | 21.49 | 20.98 | 20.98 | 2,150,065 | -0.20(-0.93%) |
Feb 27, 2018 | 21.40 | 21.52 | 21.18 | 21.18 | 1,657,837 | -0.27(-1.28%) |
Feb 26, 2018 | 21.31 | 21.46 | 21.18 | 21.45 | 1,029,461 | +0.13(+0.60%) |
Feb 23, 2018 | 21.21 | 21.34 | 21.03 | 21.32 | 1,034,698 | +0.10(+0.47%) |
Feb 22, 2018 | 21.19 | 21.22 | 1,229,689 | -0.03(-0.13%) | ||
Feb 21, 2018 | 21.45 | 21.61 | 21.25 | 21.25 | 1,220,865 | -0.16(-0.73%) |
Feb 20, 2018 | 21.24 | 21.56 | 21.24 | 21.40 | 1,644,309 | +0.07(+0.34%) |
Feb 16, 2018 | 21.33 | 21.33 | 21.33 | 0 | -0.15(-0.68%) | |
Feb 15, 2018 | 21.71 | 21.71 | 21.45 | 21.48 | 1,436,199 | -0.08(-0.38%) |
Feb 14, 2018 | 21.21 | 21.65 | 21.21 | 21.56 | 2,272,714 | +0.21(+0.98%) |
Feb 13, 2018 | 21.38 | 21.57 | 21.29 | 21.35 | 2,454,821 | -0.05(-0.21%) |
Feb 12, 2018 | 21.27 | 21.55 | 21.21 | 21.40 | 3,252,839 | +0.24(+1.12%) |
Feb 09, 2018 | 21.15 | 21.41 | 20.84 | 21.16 | 3,559,975 | +0.20(+0.96%) |
Feb 08, 2018 | 21.61 | 22.09 | 20.96 | 20.96 | 4,286,955 | -0.58(-2.71%) |
Feb 07, 2018 | 21.50 | 21.76 | 21.44 | 21.54 | 2,920,030 | -0.02(-0.08%) |
Feb 06, 2018 | 21.39 | 21.69 | 21.01 | 21.56 | 2,417,512 | -0.23(-1.05%) |
Feb 05, 2018 | 21.86 | 22.09 | 21.63 | 21.79 | 1,536,431 | -0.26(-1.16%) |
Feb 02, 2018 | 22.44 | 22.45 | 22.03 | 22.04 | 1,998,326 | -0.47(-2.11%) |
Feb 01, 2018 | 22.45 | 22.69 | 22.36 | 22.52 | 1,554,182 | +0.02(+0.08%) |
Jan 31, 2018 | 22.76 | 22.76 | 22.48 | 22.50 | 1,557,948 | -0.14(-0.60%) |
Jan 30, 2018 | 22.64 | 22.84 | 22.64 | 22.64 | 1,855,271 | -0.13(-0.56%) |
Jan 29, 2018 | 22.72 | 22.87 | 22.64 | 22.76 | 1,107,524 | -0.05(-0.20%) |
Jan 26, 2018 | 22.74 | 22.85 | 22.64 | 22.81 | 1,143,835 | +0.03(+0.12%) |
Jan 25, 2018 | 22.79 | 22.83 | 22.60 | 22.78 | 1,667,358 | +0.07(+0.32%) |
Jan 24, 2018 | 22.82 | 22.95 | 22.64 | 22.71 | 2,025,326 | -0.10(-0.44%) |
Jan 23, 2018 | 22.75 | 22.83 | 22.64 | 22.81 | 829,873 | -0.01(-0.04%) |
Jan 22, 2018 | 22.72 | 22.83 | 22.62 | 22.82 | 1,232,516 | +0.01(+0.04%) |
Jan 19, 2018 | 22.70 | 22.85 | 22.55 | 22.81 | 712,571 | +0.15(+0.64%) |
Jan 18, 2018 | 22.73 | 22.81 | 22.57 | 22.66 | 857,099 | -0.17(-0.76%) |
Jan 17, 2018 | 22.80 | 22.90 | 22.67 | 22.84 | 1,291,263 | +0.06(+0.28%) |
Jan 16, 2018 | 22.79 | 22.99 | 22.67 | 22.77 | 1,454,605 | +0.01(+0.04%) |
Jan 12, 2018 | 22.76 | 22.76 | 22.76 | 0 | -0.26(-1.15%) | |
Jan 11, 2018 | 22.76 | 23.05 | 22.66 | 23.03 | 1,517,254 | +0.21(+0.92%) |
Jan 10, 2018 | 22.55 | 22.82 | 22.31 | 22.82 | 1,229,574 | +0.26(+1.17%) |
Jan 09, 2018 | 22.86 | 22.86 | 22.54 | 22.55 | 1,248,639 | -0.31(-1.36%) |
Jan 08, 2018 | 22.72 | 22.90 | 22.64 | 22.86 | 1,507,177 | +0.11(+0.48%) |
Jan 05, 2018 | 23.28 | 23.32 | 22.70 | 22.76 | 1,682,817 | -0.43(-1.85%) |
Jan 04, 2018 | 23.17 | 23.39 | 23.05 | 23.18 | 1,863,981 | +0.16(+0.67%) |
Jan 03, 2018 | 23.06 | 23.16 | 22.92 | 23.03 | 1,403,955 | -0.02(-0.08%) |
Jan 02, 2018 | 22.92 | 23.10 | 22.83 | 23.05 | 1,287,583 | +0.17(+0.76%) |
Dec 29, 2017 | 22.87 | 22.87 | 22.87 | 0 | +0.28(+1.25%) | |
Dec 28, 2017 | 22.49 | 22.63 | 22.43 | 22.59 | 631,168 | +0.14(+0.61%) |
Dec 27, 2017 | 22.44 | 22.63 | 22.30 | 22.45 | 1,186,509 | +0.06(+0.29%) |
Dec 26, 2017 | 22.41 | 22.58 | 22.27 | 22.39 | 898,997 | -0.01(-0.04%) |
Dec 22, 2017 | 22.49 | 22.50 | 22.35 | 22.40 | 1,491,249 | +0.05(+0.20%) |
Dec 21, 2017 | 22.12 | 22.42 | 21.98 | 22.35 | 2,193,106 | +0.36(+1.62%) |
Dec 20, 2017 | 22.45 | 22.45 | 21.98 | 22.00 | 2,277,612 | -0.39(-1.75%) |
Dec 19, 2017 | 22.39 | 22.44 | 22.27 | 22.39 | 1,158,350 | +0.00(+0.00%) |
Dec 18, 2017 | 22.52 | 22.54 | 22.34 | 22.39 | 1,795,671 | +0.05(+0.20%) |
Dec 15, 2017 | 22.38 | 22.48 | 22.30 | 22.34 | 3,039,629 | -0.03(-0.12%) |
Dec 14, 2017 | 22.34 | 22.56 | 22.32 | 22.37 | 1,616,050 | +0.00(+0.00%) |
Dec 13, 2017 | 22.45 | 22.50 | 22.31 | 22.37 | 1,317,991 | -0.01(-0.04%) |
Dec 12, 2017 | 22.47 | 22.52 | 22.29 | 22.38 | 1,666,929 | +0.00(+0.00%) |
Dec 11, 2017 | 22.28 | 22.56 | 22.28 | 22.38 | 1,877,530 | -0.05(-0.20%) |
Dec 08, 2017 | 22.40 | 22.62 | 22.38 | 22.43 | 1,399,513 | +0.04(+0.16%) |
Dec 07, 2017 | 22.40 | 22.44 | 22.24 | 22.39 | 1,259,268 | +0.06(+0.29%) |
Dec 06, 2017 | 21.99 | 22.48 | 21.96 | 22.33 | 1,503,085 | +0.28(+1.28%) |
Dec 05, 2017 | 22.12 | 22.60 | 21.99 | 22.04 | 3,330,928 | -0.26(-1.15%) |
Dec 04, 2017 | 22.58 | 22.58 | 22.25 | 22.30 | 2,718,070 | -0.14(-0.61%) |
Dec 01, 2017 | 22.46 | 22.65 | 22.08 | 22.44 | 2,097,204 | -0.07(-0.32%) |
Nov 30, 2017 | 22.23 | 22.61 | 22.18 | 22.51 | 1,671,599 | +0.35(+1.58%) |
Nov 29, 2017 | 22.07 | 22.16 | 21.89 | 22.16 | 942,391 | +0.17(+0.79%) |
Nov 28, 2017 | 21.68 | 22.02 | 21.67 | 21.98 | 1,173,917 | +0.30(+1.38%) |
Nov 27, 2017 | 21.89 | 22.04 | 21.62 | 21.68 | 2,377,098 | -0.26(-1.20%) |
Nov 24, 2017 | 22.29 | 22.38 | 21.95 | 21.95 | 614,597 | -0.35(-1.59%) |
Nov 22, 2017 | 21.84 | 22.39 | 21.74 | 22.30 | 1,647,248 | +0.08(+0.37%) |
Nov 21, 2017 | 22.29 | 22.53 | 22.19 | 22.22 | 1,302,895 | +0.05(+0.21%) |
Nov 20, 2017 | 22.34 | 22.34 | 21.99 | 22.18 | 2,485,498 | -0.09(-0.41%) |
Nov 17, 2017 | 22.53 | 22.66 | 22.22 | 22.27 | 2,299,956 | -0.36(-1.61%) |
Nov 16, 2017 | 21.78 | 22.81 | 21.70 | 22.63 | 4,102,767 | +0.97(+4.50%) |
Nov 15, 2017 | 21.38 | 21.74 | 21.10 | 21.66 | 3,032,178 | +0.49(+2.32%) |
Nov 14, 2017 | 20.85 | 21.19 | 20.82 | 21.17 | 1,871,312 | +0.16(+0.78%) |
Nov 13, 2017 | 20.84 | 21.09 | 20.77 | 21.00 | 1,849,271 | +0.04(+0.17%) |
Nov 10, 2017 | 21.43 | 21.50 | 20.51 | 20.97 | 2,914,094 | -0.60(-2.78%) |
Nov 09, 2017 | 21.29 | 21.58 | 20.93 | 21.57 | 3,348,456 | +0.05(+0.25%) |
Nov 08, 2017 | 21.58 | 21.68 | 21.37 | 21.51 | 1,386,388 | -0.14(-0.63%) |
Nov 07, 2017 | 21.72 | 21.80 | 21.54 | 21.65 | 1,275,381 | -0.11(-0.50%) |
Nov 06, 2017 | 21.69 | 21.99 | 21.69 | 21.76 | 1,014,229 | +0.06(+0.29%) |
Nov 03, 2017 | 21.58 | 21.81 | 21.56 | 21.69 | 1,353,254 | +0.03(+0.13%) |
Nov 02, 2017 | 21.72 | 21.79 | 21.29 | 21.67 | 2,078,020 | -0.05(-0.25%) |
Nov 01, 2017 | 22.04 | 22.04 | 21.63 | 21.72 | 1,024,084 | -0.14(-0.62%) |
Oct 31, 2017 | 21.63 | 21.87 | 21.55 | 21.86 | 1,139,541 | +0.29(+1.35%) |
Oct 30, 2017 | 21.85 | 21.85 | 21.54 | 21.57 | 415,404 | -0.27(-1.25%) |
Oct 27, 2017 | 21.84 | 21.91 | 21.65 | 21.84 | 711,449 | -0.04(-0.17%) |
Oct 26, 2017 | 21.98 | 22.06 | 21.88 | 21.88 | 594,755 | -0.10(-0.46%) |
Oct 25, 2017 | 21.97 | 22.08 | 21.86 | 21.98 | 1,258,066 | -0.08(-0.37%) |
Oct 24, 2017 | 21.85 | 22.25 | 21.85 | 22.06 | 1,476,525 | +0.22(+1.00%) |
Oct 23, 2017 | 21.87 | 22.02 | 21.82 | 21.84 | 614,540 | -0.03(-0.12%) |
Oct 20, 2017 | 21.98 | 22.00 | 21.82 | 21.87 | 847,996 | +0.03(+0.13%) |
Oct 19, 2017 | 21.66 | 21.97 | 21.66 | 21.84 | 876,051 | +0.12(+0.54%) |
Oct 18, 2017 | 22.02 | 22.04 | 21.69 | 21.72 | 1,792,205 | -0.16(-0.75%) |
Oct 17, 2017 | 21.84 | 21.98 | 21.74 | 21.88 | 442,317 | +0.02(+0.08%) |
Oct 16, 2017 | 21.98 | 22.06 | 21.78 | 21.87 | 564,593 | -0.04(-0.17%) |
Oct 13, 2017 | 21.89 | 21.99 | 21.68 | 21.90 | 1,790,743 | +0.13(+0.59%) |
Oct 12, 2017 | 21.90 | 22.11 | 21.69 | 21.78 | 1,291,156 | -0.15(-0.71%) |
Oct 11, 2017 | 21.98 | 22.13 | 21.91 | 21.93 | 1,406,701 | -0.05(-0.25%) |
Oct 10, 2017 | 22.02 | 22.08 | 21.92 | 21.98 | 552,780 | +0.01(+0.04%) |
Oct 09, 2017 | 21.94 | 22.05 | 21.87 | 21.98 | 1,143,430 | +0.01(+0.04%) |
Oct 06, 2017 | 21.92 | 21.93 | 21.84 | 21.97 | 948,797 | +0.00(+0.00%) |
Oct 05, 2017 | 21.85 | 21.99 | 21.80 | 21.97 | 1,299,845 | +0.22(+1.00%) |
Oct 04, 2017 | 21.77 | 21.98 | 21.65 | 21.75 | 898,118 | +0.04(+0.17%) |
Oct 03, 2017 | 21.54 | 21.82 | 21.52 | 21.71 | 835,119 | +0.15(+0.68%) |
Oct 02, 2017 | 21.33 | 21.57 | 21.27 | 21.57 | 712,210 | +0.23(+1.07%) |
Sep 29, 2017 | 21.47 | 21.54 | 21.28 | 21.34 | 811,268 | -0.13(-0.59%) |
Sep 28, 2017 | 21.26 | 21.50 | 21.19 | 21.47 | 760,778 | +0.17(+0.81%) |
Sep 27, 2017 | 21.34 | 21.44 | 21.04 | 21.29 | 1,590,516 | +0.01(+0.04%) |
Sep 26, 2017 | 21.24 | 21.58 | 21.16 | 21.28 | 834,459 | +0.11(+0.52%) |
Sep 25, 2017 | 21.10 | 21.24 | 21.03 | 21.18 | 1,358,880 | +0.06(+0.30%) |
Sep 22, 2017 | 20.84 | 21.14 | 20.80 | 21.11 | 1,327,012 | +0.26(+1.27%) |
Sep 21, 2017 | 20.76 | 21.01 | 20.71 | 20.85 | 1,253,502 | +0.05(+0.22%) |
Sep 20, 2017 | 21.07 | 21.10 | 20.59 | 20.80 | 2,245,849 | -0.24(-1.12%) |
Sep 19, 2017 | 20.79 | 21.07 | 20.67 | 21.04 | 1,994,909 | +0.35(+1.72%) |
Sep 18, 2017 | 20.47 | 20.72 | 20.39 | 20.68 | 1,129,567 | +0.22(+1.07%) |
Sep 15, 2017 | 20.57 | 20.57 | 20.36 | 20.47 | 2,534,037 | -0.18(-0.88%) |
Sep 14, 2017 | 20.26 | 20.70 | 20.19 | 20.65 | 1,266,820 | +0.35(+1.75%) |
Sep 13, 2017 | 20.25 | 20.53 | 20.25 | 20.29 | 1,677,466 | -0.03(-0.13%) |
Sep 12, 2017 | 19.96 | 20.39 | 19.96 | 20.32 | 1,164,473 | +0.10(+0.50%) |
Sep 11, 2017 | 20.18 | 20.37 | 20.02 | 20.22 | 1,652,543 | +0.15(+0.77%) |
Sep 08, 2017 | 19.87 | 20.09 | 19.68 | 20.06 | 1,318,305 | +0.17(+0.87%) |
Sep 07, 2017 | 19.40 | 19.95 | 19.25 | 19.89 | 2,541,495 | +0.56(+2.92%) |
Sep 06, 2017 | 19.20 | 19.39 | 19.11 | 19.33 | 1,431,727 | +0.06(+0.33%) |
Sep 05, 2017 | 19.47 | 19.48 | 19.22 | 19.26 | 1,072,049 | -0.22(-1.12%) |