Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.23 | 19.40 | 19.01 | 19.29 | 16,354,103 | -0.07(-0.38%) |
Sep 27, 2018 | 19.55 | 19.56 | 19.36 | 19.37 | 11,875,945 | -0.12(-0.61%) |
Sep 26, 2018 | 19.83 | 19.86 | 19.43 | 19.49 | 11,720,514 | -0.30(-1.52%) |
Sep 25, 2018 | 20.02 | 20.10 | 19.78 | 19.79 | 15,007,572 | -0.17(-0.83%) |
Sep 24, 2018 | 20.08 | 20.15 | 19.88 | 19.96 | 11,784,049 | -0.19(-0.96%) |
Sep 21, 2018 | 20.06 | 20.20 | 19.92 | 20.15 | 24,897,512 | +0.15(+0.76%) |
Sep 20, 2018 | 19.90 | 20.12 | 19.89 | 20.00 | 14,259,821 | +0.29(+1.47%) |
Sep 19, 2018 | 19.34 | 19.87 | 19.34 | 19.71 | 14,850,922 | +0.38(+1.94%) |
Sep 18, 2018 | 19.12 | 19.43 | 19.06 | 19.33 | 11,793,318 | +0.26(+1.34%) |
Sep 17, 2018 | 19.26 | 19.34 | 19.03 | 19.08 | 11,621,575 | -0.14(-0.73%) |
Sep 14, 2018 | 18.85 | 19.29 | 18.85 | 19.22 | 11,089,748 | +0.42(+2.22%) |
Sep 13, 2018 | 18.63 | 18.82 | 18.63 | 18.80 | 10,883,331 | +0.25(+1.36%) |
Sep 12, 2018 | 18.62 | 18.74 | 18.50 | 18.55 | 11,065,468 | -0.12(-0.66%) |
Sep 11, 2018 | 18.73 | 18.77 | 18.56 | 18.67 | 11,567,629 | -0.16(-0.83%) |
Sep 10, 2018 | 18.98 | 18.99 | 18.77 | 18.83 | 8,681,033 | -0.05(-0.28%) |
Sep 07, 2018 | 18.98 | 19.01 | 18.75 | 18.88 | 9,753,622 | -0.05(-0.24%) |
Sep 06, 2018 | 19.13 | 19.21 | 18.88 | 18.93 | 7,820,215 | -0.21(-1.08%) |
Sep 05, 2018 | 19.07 | 19.27 | 19.01 | 19.13 | 8,653,243 | +0.08(+0.43%) |
Sep 04, 2018 | 18.90 | 19.10 | 18.79 | 19.05 | 8,854,994 | +0.10(+0.52%) |
Aug 31, 2018 | 18.95 | 18.95 | 18.95 | 0 | -0.11(-0.56%) | |
Aug 30, 2018 | 19.34 | 19.34 | 18.97 | 19.06 | 13,329,594 | -0.34(-1.75%) |
Aug 29, 2018 | 19.38 | 19.48 | 19.22 | 19.40 | 9,944,147 | +0.01(+0.06%) |
Aug 28, 2018 | 19.51 | 19.60 | 19.35 | 19.39 | 8,494,688 | -0.05(-0.26%) |
Aug 27, 2018 | 19.27 | 19.55 | 19.23 | 19.44 | 8,995,282 | +0.26(+1.38%) |
Aug 24, 2018 | 19.08 | 19.21 | 19.07 | 19.17 | 7,260,311 | +0.19(+0.98%) |
Aug 23, 2018 | 19.14 | 19.15 | 18.93 | 18.98 | 9,910,216 | -0.18(-0.95%) |
Aug 22, 2018 | 19.31 | 19.37 | 19.13 | 19.17 | 8,918,252 | -0.17(-0.85%) |
Aug 21, 2018 | 19.03 | 19.48 | 19.00 | 19.33 | 20,323,486 | +0.28(+1.50%) |
Aug 20, 2018 | 18.97 | 19.18 | 18.97 | 19.05 | 9,969,540 | +0.07(+0.39%) |
Aug 17, 2018 | 18.77 | 19.03 | 18.69 | 18.97 | 12,491,735 | +0.15(+0.81%) |
Aug 16, 2018 | 18.66 | 18.92 | 18.65 | 18.82 | 12,979,557 | +0.29(+1.58%) |
Aug 15, 2018 | 18.43 | 18.58 | 18.30 | 18.53 | 14,034,738 | -0.10(-0.53%) |
Aug 14, 2018 | 18.39 | 18.66 | 18.33 | 18.63 | 13,066,148 | +0.28(+1.51%) |
Aug 13, 2018 | 18.37 | 18.46 | 18.24 | 18.35 | 12,725,364 | -0.09(-0.49%) |
Aug 10, 2018 | 18.83 | 18.93 | 18.27 | 18.44 | 18,490,016 | -0.61(-3.19%) |
Aug 09, 2018 | 19.15 | 19.28 | 19.03 | 19.05 | 11,579,317 | -0.10(-0.54%) |
Aug 08, 2018 | 19.02 | 19.21 | 18.98 | 19.15 | 11,557,525 | +0.13(+0.69%) |
Aug 07, 2018 | 19.04 | 19.26 | 18.96 | 19.02 | 15,431,997 | +0.06(+0.31%) |
Aug 06, 2018 | 18.71 | 19.03 | 18.64 | 18.96 | 14,395,247 | +0.24(+1.28%) |
Aug 03, 2018 | 18.87 | 18.97 | 18.55 | 18.72 | 17,009,332 | -0.18(-0.96%) |
Aug 02, 2018 | 18.82 | 19.19 | 18.75 | 18.90 | 17,446,898 | +0.23(+1.25%) |
Aug 01, 2018 | 18.82 | 18.94 | 18.62 | 18.67 | 12,787,864 | -0.05(-0.26%) |
Jul 31, 2018 | 18.85 | 18.89 | 18.57 | 18.72 | 12,217,253 | -0.01(-0.04%) |
Jul 30, 2018 | 18.68 | 18.97 | 18.66 | 18.73 | 12,317,524 | +0.08(+0.44%) |
Jul 27, 2018 | 18.55 | 18.76 | 18.51 | 18.64 | 8,463,706 | +0.14(+0.75%) |
Jul 26, 2018 | 18.43 | 18.72 | 18.40 | 18.51 | 15,449,469 | +0.20(+1.12%) |
Jul 25, 2018 | 18.35 | 18.38 | 18.03 | 18.30 | 10,603,616 | -0.08(-0.42%) |
Jul 24, 2018 | 18.26 | 18.60 | 18.20 | 18.38 | 10,097,732 | +0.13(+0.72%) |
Jul 23, 2018 | 17.91 | 18.28 | 17.89 | 18.25 | 11,573,099 | +0.34(+1.90%) |
Jul 20, 2018 | 18.01 | 18.03 | 17.90 | 17.91 | 10,931,410 | -0.17(-0.93%) |
Jul 19, 2018 | 18.33 | 18.36 | 18.02 | 18.08 | 10,287,483 | -0.32(-1.76%) |
Jul 18, 2018 | 18.10 | 18.42 | 18.07 | 18.40 | 9,955,809 | +0.32(+1.74%) |
Jul 17, 2018 | 18.23 | 18.29 | 18.08 | 18.08 | 10,119,062 | -0.10(-0.56%) |
Jul 16, 2018 | 18.08 | 18.24 | 18.05 | 18.19 | 10,367,338 | +0.10(+0.54%) |
Jul 13, 2018 | 18.01 | 18.19 | 17.99 | 18.09 | 9,206,509 | +0.00(+0.02%) |
Jul 12, 2018 | 18.18 | 18.19 | 17.86 | 18.08 | 9,416,210 | +0.04(+0.23%) |
Jul 11, 2018 | 18.25 | 18.35 | 17.97 | 18.04 | 10,406,634 | -0.34(-1.83%) |
Jul 10, 2018 | 18.63 | 18.67 | 18.32 | 18.38 | 11,562,760 | -0.23(-1.23%) |
Jul 09, 2018 | 18.19 | 18.66 | 18.03 | 18.61 | 18,985,544 | +0.71(+3.98%) |
Jul 06, 2018 | 17.74 | 17.99 | 17.66 | 17.90 | 9,530,471 | +0.07(+0.39%) |
Jul 05, 2018 | 17.90 | 17.94 | 17.70 | 17.83 | 9,148,035 | +0.07(+0.37%) |
Jul 03, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.07(-0.41%) | |
Jul 02, 2018 | 17.72 | 17.89 | 17.70 | 17.83 | 13,776,854 | -0.01(-0.05%) |
Jun 29, 2018 | 18.10 | 18.23 | 17.83 | 17.84 | 14,190,396 | -0.14(-0.77%) |
Jun 28, 2018 | 17.95 | 18.09 | 17.81 | 17.98 | 16,890,856 | +0.02(+0.09%) |
Jun 27, 2018 | 18.35 | 18.54 | 17.96 | 17.97 | 22,418,668 | -0.45(-2.44%) |
Jun 26, 2018 | 18.51 | 18.55 | 18.39 | 18.42 | 13,475,338 | -0.08(-0.44%) |
Jun 25, 2018 | 18.59 | 18.72 | 18.32 | 18.50 | 19,278,312 | -0.21(-1.12%) |
Jun 22, 2018 | 18.83 | 18.89 | 18.66 | 18.71 | 18,674,662 | +0.02(+0.11%) |
Jun 21, 2018 | 18.66 | 18.81 | 18.59 | 18.69 | 13,459,267 | -0.05(-0.28%) |
Jun 20, 2018 | 18.78 | 18.82 | 18.63 | 18.74 | 17,951,582 | +0.02(+0.13%) |
Jun 19, 2018 | 18.87 | 18.92 | 18.68 | 18.71 | 21,011,150 | -0.37(-1.93%) |
Jun 18, 2018 | 18.86 | 19.14 | 18.71 | 19.08 | 15,812,964 | +0.13(+0.69%) |
Jun 15, 2018 | 19.14 | 18.55 | 18.95 | 33,370,128 | -0.19(-0.98%) | |
Jun 14, 2018 | 19.30 | 19.30 | 18.97 | 19.14 | 15,015,764 | -0.09(-0.49%) |
Jun 13, 2018 | 19.46 | 19.58 | 19.23 | 19.23 | 19,217,744 | -0.20(-1.03%) |
Jun 12, 2018 | 19.47 | 19.48 | 19.36 | 19.43 | 18,058,350 | -0.04(-0.23%) |
Jun 11, 2018 | 19.43 | 19.57 | 19.41 | 19.48 | 12,885,210 | +0.08(+0.40%) |
Jun 08, 2018 | 19.24 | 19.43 | 19.21 | 19.40 | 9,340,653 | +0.13(+0.68%) |
Jun 07, 2018 | 19.38 | 19.43 | 19.21 | 19.27 | 13,479,913 | -0.02(-0.13%) |
Jun 06, 2018 | 19.31 | 19.30 | 12,868,276 | +0.31(+1.62%) | ||
Jun 05, 2018 | 18.87 | 18.99 | 18.71 | 18.99 | 15,576,403 | +0.03(+0.15%) |
Jun 04, 2018 | 18.92 | 19.12 | 18.92 | 18.96 | 11,904,431 | -0.14(-0.71%) |
Jun 01, 2018 | 19.13 | 19.23 | 19.05 | 19.09 | 10,566,356 | +0.27(+1.46%) |
May 31, 2018 | 18.87 | 18.92 | 18.62 | 18.82 | 13,761,261 | -0.11(-0.56%) |
May 30, 2018 | 18.75 | 19.03 | 18.63 | 18.93 | 15,887,553 | +0.45(+2.41%) |
May 29, 2018 | 19.24 | 19.25 | 18.37 | 18.48 | 20,650,622 | -1.03(-5.27%) |
May 25, 2018 | 19.51 | 19.51 | 19.51 | 0 | -0.14(-0.69%) | |
May 24, 2018 | 19.67 | 19.86 | 19.50 | 19.64 | 11,360,812 | -0.18(-0.93%) |
May 23, 2018 | 19.72 | 19.83 | 19.56 | 19.83 | 9,978,112 | -0.00(-0.02%) |
May 22, 2018 | 19.69 | 19.93 | 19.67 | 19.83 | 7,861,393 | +0.15(+0.77%) |
May 21, 2018 | 19.65 | 19.72 | 19.59 | 19.68 | 7,420,272 | +0.13(+0.65%) |
May 18, 2018 | 19.64 | 19.68 | 19.54 | 19.55 | 7,040,688 | -0.16(-0.83%) |
May 17, 2018 | 19.57 | 19.74 | 19.43 | 19.72 | 9,960,239 | +0.12(+0.61%) |
May 16, 2018 | 19.41 | 19.68 | 19.35 | 19.60 | 9,228,675 | +0.17(+0.86%) |
May 15, 2018 | 19.24 | 19.64 | 19.22 | 19.43 | 11,762,327 | +0.21(+1.11%) |
May 14, 2018 | 19.19 | 19.30 | 19.14 | 19.22 | 8,256,389 | +0.08(+0.41%) |
May 11, 2018 | 19.26 | 19.33 | 19.09 | 19.14 | 7,568,362 | -0.05(-0.26%) |
May 10, 2018 | 19.06 | 19.24 | 18.97 | 19.19 | 9,160,872 | +0.12(+0.64%) |
May 09, 2018 | 19.15 | 19.24 | 18.79 | 19.07 | 14,114,407 | +0.02(+0.09%) |
May 08, 2018 | 19.14 | 19.35 | 18.94 | 19.05 | 14,388,253 | -0.16(-0.85%) |
May 07, 2018 | 18.93 | 19.25 | 18.79 | 19.21 | 15,428,334 | +0.29(+1.56%) |
May 04, 2018 | 18.04 | 19.03 | 18.00 | 18.92 | 18,374,198 | +0.81(+4.50%) |
May 03, 2018 | 18.53 | 18.82 | 17.78 | 18.10 | 24,821,616 | -0.16(-0.87%) |
May 02, 2018 | 19.07 | 19.07 | 18.22 | 18.26 | 20,651,340 | -0.91(-4.76%) |
May 01, 2018 | 19.29 | 19.34 | 19.00 | 19.17 | 14,190,381 | -0.15(-0.78%) |
Apr 30, 2018 | 19.64 | 19.71 | 19.32 | 19.32 | 9,619,125 | -0.29(-1.49%) |
Apr 27, 2018 | 19.42 | 19.64 | 19.34 | 19.62 | 6,895,402 | +0.09(+0.46%) |
Apr 26, 2018 | 19.36 | 19.57 | 19.28 | 19.53 | 10,008,783 | +0.14(+0.71%) |
Apr 25, 2018 | 19.33 | 19.48 | 19.15 | 19.39 | 12,106,722 | +0.09(+0.46%) |
Apr 24, 2018 | 19.34 | 19.57 | 19.09 | 19.30 | 13,767,641 | +0.09(+0.44%) |
Apr 23, 2018 | 19.32 | 19.35 | 19.15 | 19.22 | 9,191,242 | -0.04(-0.19%) |
Apr 20, 2018 | 19.30 | 19.34 | 19.04 | 19.25 | 10,799,123 | +0.02(+0.11%) |
Apr 19, 2018 | 19.07 | 19.27 | 19.07 | 19.23 | 9,625,514 | +0.18(+0.94%) |
Apr 18, 2018 | 19.05 | 19.22 | 19.02 | 19.05 | 10,166,423 | +0.04(+0.21%) |
Apr 17, 2018 | 19.35 | 19.35 | 18.96 | 19.01 | 10,604,339 | -0.20(-1.03%) |
Apr 16, 2018 | 19.19 | 19.27 | 19.06 | 19.21 | 9,989,917 | +0.19(+1.00%) |
Apr 13, 2018 | 19.21 | 19.25 | 18.93 | 19.02 | 11,151,977 | -0.04(-0.23%) |
Apr 12, 2018 | 18.86 | 19.18 | 18.82 | 19.07 | 12,703,149 | +0.40(+2.13%) |
Apr 11, 2018 | 18.67 | 18.85 | 18.59 | 18.67 | 11,795,605 | -0.17(-0.88%) |
Apr 10, 2018 | 18.75 | 18.98 | 18.70 | 18.83 | 11,697,789 | +0.37(+2.00%) |
Apr 09, 2018 | 18.48 | 18.82 | 18.45 | 18.47 | 12,095,612 | +0.11(+0.62%) |
Apr 06, 2018 | 18.43 | 18.63 | 18.18 | 18.35 | 21,306,072 | -0.31(-1.65%) |
Apr 05, 2018 | 18.71 | 18.80 | 18.57 | 18.66 | 14,160,730 | +0.07(+0.39%) |
Apr 04, 2018 | 18.11 | 18.62 | 18.07 | 18.59 | 19,937,218 | +0.09(+0.48%) |
Apr 03, 2018 | 18.35 | 18.58 | 18.23 | 18.50 | 15,988,625 | +0.25(+1.35%) |
Apr 02, 2018 | 18.59 | 18.67 | 18.02 | 18.25 | 18,389,460 | -0.35(-1.90%) |
Mar 29, 2018 | 18.60 | 18.60 | 18.60 | 0 | -0.00(-0.02%) | |
Mar 28, 2018 | 18.51 | 18.78 | 18.33 | 18.61 | 17,407,384 | +0.17(+0.90%) |
Mar 27, 2018 | 18.69 | 18.84 | 18.33 | 18.44 | 16,535,942 | -0.27(-1.43%) |
Mar 26, 2018 | 18.33 | 18.77 | 18.24 | 18.71 | 18,085,932 | +0.84(+4.70%) |
Mar 23, 2018 | 18.58 | 18.62 | 17.86 | 17.87 | 13,900,775 | -0.66(-3.57%) |
Mar 22, 2018 | 18.87 | 18.95 | 18.47 | 18.53 | 13,953,288 | -0.61(-3.20%) |
Mar 21, 2018 | 19.21 | 19.37 | 19.12 | 19.14 | 11,735,314 | +0.01(+0.04%) |
Mar 20, 2018 | 19.10 | 19.23 | 19.10 | 19.13 | 14,173,748 | +0.04(+0.23%) |
Mar 19, 2018 | 19.22 | 19.28 | 18.87 | 19.09 | 15,436,569 | -0.09(-0.49%) |
Mar 16, 2018 | 19.02 | 19.33 | 19.02 | 19.18 | 20,985,206 | +0.15(+0.77%) |
Mar 15, 2018 | 19.13 | 19.16 | 18.96 | 19.04 | 9,623,622 | +0.02(+0.11%) |
Mar 14, 2018 | 19.18 | 19.22 | 18.97 | 19.02 | 16,017,052 | -0.08(-0.40%) |
Mar 13, 2018 | 19.17 | 19.24 | 18.96 | 19.09 | 14,046,830 | +0.03(+0.17%) |
Mar 12, 2018 | 19.39 | 19.39 | 19.06 | 19.06 | 14,834,834 | -0.33(-1.71%) |
Mar 09, 2018 | 19.20 | 19.46 | 19.15 | 19.39 | 12,426,693 | +0.41(+2.13%) |
Mar 08, 2018 | 19.11 | 19.13 | 18.83 | 18.99 | 10,102,604 | -0.09(-0.45%) |
Mar 07, 2018 | 19.07 | 12,353,697 | -0.01(-0.04%) | |||
Mar 06, 2018 | 18.87 | 19.18 | 18.85 | 19.08 | 18,292,714 | +0.28(+1.47%) |
Mar 05, 2018 | 18.28 | 18.91 | 18.28 | 18.81 | 17,792,130 | +0.36(+1.96%) |
Mar 02, 2018 | 18.38 | 18.52 | 18.10 | 18.44 | 17,542,076 | -0.09(-0.50%) |
Mar 01, 2018 | 18.74 | 18.94 | 18.38 | 18.54 | 19,309,556 | -0.19(-1.00%) |
Feb 28, 2018 | 19.22 | 19.32 | 18.72 | 18.72 | 17,870,010 | -0.42(-2.18%) |
Feb 27, 2018 | 19.26 | 19.54 | 19.14 | 19.14 | 14,201,758 | -0.13(-0.69%) |
Feb 26, 2018 | 19.31 | 19.40 | 19.13 | 19.28 | 12,927,298 | +0.03(+0.17%) |
Feb 23, 2018 | 18.93 | 19.25 | 18.93 | 19.24 | 10,710,614 | +0.34(+1.80%) |
Feb 22, 2018 | 18.85 | 18.90 | 13,833,187 | -0.13(-0.68%) | ||
Feb 21, 2018 | 19.01 | 19.32 | 19.01 | 19.03 | 15,535,054 | +0.02(+0.13%) |
Feb 20, 2018 | 18.85 | 19.07 | 18.78 | 19.01 | 17,274,150 | +0.10(+0.54%) |
Feb 16, 2018 | 18.91 | 18.91 | 18.91 | 0 | -0.04(-0.19%) | |
Feb 15, 2018 | 19.08 | 19.17 | 18.69 | 18.94 | 17,642,770 | +0.01(+0.06%) |
Feb 14, 2018 | 18.49 | 19.01 | 18.35 | 18.93 | 23,803,038 | +0.61(+3.32%) |
Feb 13, 2018 | 18.02 | 18.34 | 17.91 | 18.32 | 20,048,152 | +0.24(+1.30%) |
Feb 12, 2018 | 18.24 | 18.33 | 17.89 | 18.09 | 24,508,678 | +0.00(+0.02%) |
Feb 09, 2018 | 18.24 | 18.25 | 17.59 | 18.08 | 24,583,660 | +0.13(+0.75%) |
Feb 08, 2018 | 18.77 | 18.82 | 17.94 | 17.95 | 22,308,992 | -0.80(-4.28%) |
Feb 07, 2018 | 18.63 | 19.02 | 18.58 | 18.75 | 22,227,106 | +0.02(+0.13%) |
Feb 06, 2018 | 18.27 | 18.80 | 18.07 | 18.73 | 33,757,040 | +0.00(+0.00%) |
Feb 05, 2018 | 19.05 | 19.24 | 18.47 | 18.73 | 30,705,642 | -0.55(-2.86%) |
Feb 02, 2018 | 19.41 | 19.55 | 19.22 | 19.28 | 23,641,438 | -0.17(-0.90%) |
Feb 01, 2018 | 19.30 | 19.57 | 19.18 | 19.45 | 39,433,904 | +0.13(+0.67%) |
Jan 31, 2018 | 19.49 | 19.90 | 19.31 | 19.33 | 71,539,288 | -0.67(-3.34%) |
Jan 30, 2018 | 20.20 | 20.43 | 19.73 | 19.99 | 73,357,200 | -1.88(-8.58%) |
Jan 29, 2018 | 21.96 | 22.20 | 21.86 | 21.87 | 13,841,823 | -0.15(-0.68%) |
Jan 26, 2018 | 21.81 | 22.02 | 21.72 | 22.02 | 9,105,606 | +0.31(+1.43%) |
Jan 25, 2018 | 21.81 | 21.81 | 21.63 | 21.71 | 10,919,056 | -0.04(-0.18%) |
Jan 24, 2018 | 21.76 | 21.81 | 21.60 | 21.75 | 10,651,552 | +0.20(+0.91%) |
Jan 23, 2018 | 21.61 | 21.67 | 21.38 | 21.55 | 10,296,113 | -0.10(-0.45%) |
Jan 22, 2018 | 21.51 | 21.67 | 21.38 | 21.65 | 11,147,698 | +0.18(+0.84%) |
Jan 19, 2018 | 21.28 | 21.52 | 21.15 | 21.47 | 16,565,928 | +0.18(+0.85%) |
Jan 18, 2018 | 21.19 | 21.54 | 21.13 | 21.29 | 13,503,903 | +0.16(+0.76%) |
Jan 17, 2018 | 20.97 | 21.19 | 20.93 | 21.13 | 14,792,458 | +0.28(+1.35%) |
Jan 16, 2018 | 21.44 | 21.53 | 20.75 | 20.85 | 22,752,054 | -0.59(-2.78%) |
Jan 12, 2018 | 21.44 | 21.44 | 21.44 | 0 | -0.06(-0.30%) | |
Jan 11, 2018 | 21.42 | 21.63 | 21.42 | 21.50 | 8,912,541 | +0.18(+0.87%) |
Jan 10, 2018 | 21.10 | 21.58 | 21.06 | 21.32 | 12,500,922 | +0.27(+1.28%) |
Jan 09, 2018 | 20.99 | 21.29 | 20.97 | 21.05 | 11,283,195 | +0.15(+0.73%) |
Jan 08, 2018 | 20.79 | 20.99 | 20.68 | 20.90 | 10,486,669 | +0.06(+0.27%) |
Jan 05, 2018 | 20.72 | 20.86 | 20.59 | 20.84 | 8,504,323 | +0.19(+0.93%) |
Jan 04, 2018 | 20.44 | 20.76 | 20.40 | 20.65 | 10,879,534 | +0.35(+1.70%) |
Jan 03, 2018 | 20.13 | 20.44 | 20.12 | 20.30 | 10,258,750 | +0.13(+0.64%) |
Jan 02, 2018 | 20.43 | 20.45 | 19.96 | 20.17 | 13,492,698 | -0.15(-0.75%) |
Dec 29, 2017 | 20.33 | 20.33 | 20.33 | 0 | -0.12(-0.61%) | |
Dec 28, 2017 | 20.40 | 20.51 | 20.38 | 20.45 | 7,291,845 | +0.05(+0.24%) |
Dec 27, 2017 | 20.38 | 20.46 | 20.33 | 20.40 | 7,027,763 | +0.03(+0.16%) |
Dec 26, 2017 | 20.43 | 20.55 | 20.35 | 20.37 | 7,650,039 | -0.04(-0.18%) |
Dec 22, 2017 | 20.61 | 20.61 | 20.31 | 20.41 | 10,538,520 | -0.11(-0.53%) |
Dec 21, 2017 | 20.64 | 20.74 | 20.47 | 20.52 | 12,268,509 | +0.01(+0.04%) |
Dec 20, 2017 | 20.50 | 20.61 | 20.42 | 20.51 | 12,245,872 | +0.09(+0.43%) |
Dec 19, 2017 | 20.61 | 20.72 | 20.41 | 20.42 | 14,203,607 | -0.06(-0.27%) |
Dec 18, 2017 | 20.80 | 20.81 | 20.37 | 20.48 | 19,569,510 | -0.19(-0.93%) |
Dec 15, 2017 | 20.71 | 20.88 | 20.46 | 20.67 | 38,443,636 | -0.43(-2.06%) |
Dec 14, 2017 | 21.31 | 21.42 | 21.05 | 21.10 | 10,649,890 | -0.14(-0.66%) |
Dec 13, 2017 | 21.51 | 21.55 | 21.21 | 21.24 | 12,298,494 | -0.33(-1.55%) |
Dec 12, 2017 | 21.58 | 21.73 | 21.45 | 21.58 | 11,701,840 | +0.01(+0.06%) |
Dec 11, 2017 | 21.67 | 21.78 | 21.50 | 21.56 | 8,850,309 | -0.05(-0.22%) |
Dec 08, 2017 | 21.69 | 21.69 | 21.48 | 21.61 | 9,179,772 | +0.06(+0.26%) |
Dec 07, 2017 | 21.26 | 21.66 | 21.26 | 21.56 | 9,474,148 | +0.25(+1.17%) |
Dec 06, 2017 | 21.33 | 21.42 | 21.18 | 21.31 | 8,706,771 | -0.02(-0.08%) |
Dec 05, 2017 | 21.63 | 21.66 | 21.26 | 21.32 | 10,275,819 | -0.23(-1.08%) |
Dec 04, 2017 | 21.83 | 21.85 | 21.55 | 21.56 | 10,244,222 | +0.00(+0.02%) |
Dec 01, 2017 | 21.70 | 21.70 | 21.04 | 21.55 | 11,986,565 | -0.03(-0.13%) |
Nov 30, 2017 | 21.71 | 21.83 | 21.46 | 21.58 | 13,762,822 | +0.05(+0.24%) |
Nov 29, 2017 | 21.79 | 21.17 | 21.53 | 15,759,208 | +0.36(+1.71%) | |
Nov 28, 2017 | 20.72 | 21.24 | 20.70 | 21.17 | 12,232,741 | +0.51(+2.49%) |
Nov 27, 2017 | 20.84 | 20.89 | 20.56 | 20.65 | 9,318,267 | -0.18(-0.89%) |
Nov 24, 2017 | 20.88 | 20.90 | 20.79 | 20.84 | 3,241,310 | +0.05(+0.23%) |
Nov 22, 2017 | 20.79 | 20.90 | 20.76 | 20.79 | 6,343,185 | +0.00(+0.00%) |
Nov 21, 2017 | 20.92 | 20.92 | 20.76 | 20.79 | 6,679,993 | -0.10(-0.50%) |
Nov 20, 2017 | 20.80 | 20.90 | 20.70 | 20.89 | 8,802,119 | +0.13(+0.62%) |
Nov 17, 2017 | 20.62 | 20.87 | 20.57 | 20.76 | 6,615,620 | +0.04(+0.21%) |
Nov 16, 2017 | 20.95 | 20.98 | 20.68 | 20.72 | 8,765,734 | -0.12(-0.58%) |
Nov 15, 2017 | 20.70 | 20.98 | 20.50 | 20.84 | 8,671,569 | -0.06(-0.31%) |
Nov 14, 2017 | 20.91 | 20.98 | 20.79 | 20.91 | 7,149,560 | -0.06(-0.31%) |
Nov 13, 2017 | 20.81 | 21.10 | 20.77 | 20.97 | 8,117,215 | -0.02(-0.08%) |
Nov 10, 2017 | 21.13 | 21.19 | 20.84 | 20.99 | 12,071,522 | -0.25(-1.15%) |
Nov 09, 2017 | 21.20 | 21.34 | 21.05 | 21.23 | 11,414,760 | -0.08(-0.40%) |
Nov 08, 2017 | 21.47 | 21.47 | 21.22 | 21.32 | 11,706,763 | -0.15(-0.71%) |
Nov 07, 2017 | 21.88 | 21.96 | 21.34 | 21.47 | 14,888,217 | -0.37(-1.71%) |
Nov 06, 2017 | 21.86 | 21.91 | 21.73 | 21.84 | 6,939,886 | -0.12(-0.55%) |
Nov 03, 2017 | 22.18 | 22.26 | 21.90 | 21.96 | 8,842,914 | -0.28(-1.27%) |
Nov 02, 2017 | 21.88 | 22.32 | 21.63 | 22.24 | 17,326,820 | +0.74(+3.45%) |
Nov 01, 2017 | 21.55 | 21.61 | 21.36 | 21.50 | 10,926,034 | +0.12(+0.54%) |
Oct 31, 2017 | 21.54 | 21.66 | 21.38 | 21.39 | 9,469,162 | -0.16(-0.72%) |
Oct 30, 2017 | 21.49 | 21.59 | 21.41 | 21.54 | 10,131,495 | -0.13(-0.59%) |
Oct 27, 2017 | 21.57 | 21.68 | 21.46 | 21.67 | 6,173,695 | +0.03(+0.15%) |
Oct 26, 2017 | 21.60 | 21.71 | 21.57 | 21.64 | 8,454,119 | +0.11(+0.50%) |
Oct 25, 2017 | 21.63 | 21.64 | 21.44 | 21.53 | 9,824,178 | -0.08(-0.37%) |
Oct 24, 2017 | 21.49 | 21.68 | 21.49 | 21.61 | 10,487,907 | +0.28(+1.31%) |
Oct 23, 2017 | 21.23 | 21.41 | 21.23 | 21.33 | 10,109,350 | +0.06(+0.28%) |
Oct 20, 2017 | 21.38 | 21.39 | 21.19 | 21.27 | 10,773,698 | +0.12(+0.57%) |
Oct 19, 2017 | 20.91 | 21.18 | 20.91 | 21.15 | 6,273,341 | +0.08(+0.36%) |
Oct 18, 2017 | 21.05 | 21.12 | 20.93 | 21.07 | 8,438,964 | +0.17(+0.80%) |
Oct 17, 2017 | 21.25 | 21.25 | 20.84 | 20.91 | 12,160,185 | -0.20(-0.93%) |
Oct 16, 2017 | 21.09 | 21.31 | 21.05 | 21.10 | 8,117,875 | +0.06(+0.28%) |
Oct 13, 2017 | 21.01 | 21.15 | 20.98 | 21.04 | 9,613,841 | -0.00(-0.02%) |
Oct 12, 2017 | 21.14 | 21.14 | 21.01 | 21.05 | 8,852,162 | -0.05(-0.23%) |
Oct 11, 2017 | 21.16 | 21.19 | 20.98 | 21.09 | 8,052,314 | -0.12(-0.55%) |
Oct 10, 2017 | 21.15 | 21.27 | 21.05 | 21.21 | 10,030,384 | +0.06(+0.28%) |
Oct 09, 2017 | 21.15 | 21.20 | 21.07 | 21.15 | 7,045,958 | -0.01(-0.06%) |
Oct 06, 2017 | 21.09 | 21.26 | 21.00 | 21.16 | 12,807,532 | +0.18(+0.84%) |
Oct 05, 2017 | 20.96 | 21.15 | 20.88 | 20.99 | 9,021,915 | +0.02(+0.11%) |
Oct 04, 2017 | 20.92 | 21.05 | 20.91 | 20.96 | 7,445,855 | +0.05(+0.23%) |
Oct 03, 2017 | 20.80 | 20.92 | 20.72 | 20.92 | 8,360,458 | +0.10(+0.50%) |