Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.43 | 15.94 | 15.38 | 15.54 | 2,668,880 | +0.02(+0.12%) |
Sep 27, 2018 | 15.76 | 15.76 | 15.26 | 15.53 | 5,183,708 | -0.18(-1.16%) |
Sep 26, 2018 | 15.92 | 15.99 | 15.59 | 15.71 | 3,040,582 | -0.38(-2.37%) |
Sep 25, 2018 | 16.26 | 16.50 | 16.08 | 16.09 | 2,195,502 | +0.01(+0.06%) |
Sep 24, 2018 | 16.43 | 16.71 | 16.02 | 16.08 | 2,709,920 | -0.17(-1.06%) |
Sep 21, 2018 | 16.33 | 16.55 | 16.18 | 16.25 | 3,597,694 | +0.00(+0.00%) |
Sep 20, 2018 | 16.45 | 16.58 | 16.15 | 16.25 | 1,910,251 | +0.00(+0.00%) |
Sep 19, 2018 | 15.88 | 16.53 | 15.85 | 16.25 | 2,842,792 | +0.39(+2.46%) |
Sep 18, 2018 | 15.73 | 16.13 | 15.65 | 15.86 | 3,247,250 | +0.42(+2.71%) |
Sep 17, 2018 | 16.05 | 16.16 | 15.34 | 15.44 | 2,721,662 | -0.57(-3.57%) |
Sep 14, 2018 | 15.69 | 16.36 | 15.65 | 16.02 | 2,666,018 | +0.25(+1.61%) |
Sep 13, 2018 | 15.93 | 16.08 | 15.71 | 15.76 | 2,853,459 | -0.21(-1.31%) |
Sep 12, 2018 | 15.58 | 16.11 | 15.27 | 15.97 | 3,863,868 | +0.60(+3.90%) |
Sep 11, 2018 | 14.72 | 15.52 | 14.57 | 15.37 | 4,016,262 | +0.67(+4.57%) |
Sep 10, 2018 | 14.64 | 14.88 | 14.55 | 14.70 | 1,673,741 | +0.12(+0.81%) |
Sep 07, 2018 | 14.45 | 14.72 | 14.18 | 14.58 | 2,986,557 | -0.10(-0.68%) |
Sep 06, 2018 | 14.87 | 15.20 | 14.54 | 14.68 | 4,421,104 | -0.27(-1.82%) |
Sep 05, 2018 | 15.47 | 15.53 | 14.89 | 14.95 | 4,708,907 | -0.68(-4.36%) |
Sep 04, 2018 | 15.58 | 15.72 | 15.38 | 15.63 | 1,855,556 | +0.11(+0.70%) |
Aug 31, 2018 | 15.53 | 15.53 | 15.53 | 0 | -0.16(-1.04%) | |
Aug 30, 2018 | 16.01 | 16.04 | 15.28 | 15.69 | 7,471,014 | -0.36(-2.26%) |
Aug 29, 2018 | 15.92 | 16.14 | 15.78 | 16.05 | 1,615,039 | +0.19(+1.20%) |
Aug 28, 2018 | 16.12 | 16.30 | 15.70 | 15.86 | 2,787,560 | -0.23(-1.41%) |
Aug 27, 2018 | 15.84 | 16.30 | 15.84 | 16.09 | 3,207,236 | +0.24(+1.55%) |
Aug 24, 2018 | 15.94 | 16.10 | 15.78 | 15.84 | 2,987,430 | +0.03(+0.17%) |
Aug 23, 2018 | 16.02 | 16.12 | 15.81 | 15.82 | 2,219,828 | -0.31(-1.91%) |
Aug 22, 2018 | 16.15 | 16.31 | 15.99 | 16.12 | 2,006,710 | +0.07(+0.45%) |
Aug 21, 2018 | 15.93 | 16.34 | 15.90 | 16.05 | 3,892,812 | +0.36(+2.31%) |
Aug 20, 2018 | 15.44 | 15.72 | 15.37 | 15.69 | 3,169,234 | +0.29(+1.88%) |
Aug 17, 2018 | 15.05 | 15.48 | 14.98 | 15.40 | 2,626,428 | +0.40(+2.66%) |
Aug 16, 2018 | 15.00 | 15.33 | 14.92 | 15.00 | 2,975,638 | +0.13(+0.85%) |
Aug 15, 2018 | 15.38 | 15.47 | 14.25 | 14.87 | 5,281,441 | -0.67(-4.31%) |
Aug 14, 2018 | 15.38 | 15.72 | 15.38 | 15.54 | 2,707,277 | +0.29(+1.90%) |
Aug 13, 2018 | 15.34 | 15.49 | 15.17 | 15.25 | 2,525,315 | -0.08(-0.53%) |
Aug 10, 2018 | 15.15 | 15.39 | 15.02 | 15.34 | 2,278,113 | +0.22(+1.44%) |
Aug 09, 2018 | 15.23 | 15.31 | 15.04 | 15.12 | 3,316,768 | -0.13(-0.83%) |
Aug 08, 2018 | 15.05 | 15.44 | 14.96 | 15.24 | 2,884,657 | +0.02(+0.12%) |
Aug 07, 2018 | 15.37 | 15.51 | 15.15 | 15.23 | 2,427,790 | +0.10(+0.66%) |
Aug 06, 2018 | 15.22 | 15.39 | 15.05 | 15.13 | 2,304,271 | -0.02(-0.12%) |
Aug 03, 2018 | 15.10 | 15.64 | 15.05 | 15.15 | 2,465,013 | -0.03(-0.18%) |
Aug 02, 2018 | 15.34 | 15.56 | 15.12 | 15.17 | 2,933,202 | -0.41(-2.62%) |
Aug 01, 2018 | 15.37 | 15.73 | 15.21 | 15.58 | 2,989,235 | -0.01(-0.06%) |
Jul 31, 2018 | 15.40 | 15.65 | 15.07 | 15.59 | 3,962,307 | +0.11(+0.70%) |
Jul 30, 2018 | 15.48 | 15.88 | 15.46 | 15.48 | 4,203,311 | +0.10(+0.65%) |
Jul 27, 2018 | 14.89 | 15.63 | 14.85 | 15.38 | 6,020,538 | +0.84(+5.80%) |
Jul 26, 2018 | 13.91 | 14.81 | 13.23 | 14.54 | 10,720,508 | -0.14(-0.93%) |
Jul 25, 2018 | 14.74 | 14.76 | 14.46 | 14.67 | 6,120,658 | -0.01(-0.06%) |
Jul 24, 2018 | 14.94 | 14.38 | 14.68 | 7,212,174 | +0.22(+1.50%) | |
Jul 23, 2018 | 15.40 | 15.40 | 14.18 | 14.47 | 6,944,435 | -0.85(-5.56%) |
Jul 20, 2018 | 15.44 | 15.50 | 15.20 | 15.32 | 3,061,517 | -0.05(-0.35%) |
Jul 19, 2018 | 15.40 | 15.55 | 15.24 | 15.37 | 3,170,173 | -0.12(-0.76%) |
Jul 18, 2018 | 15.42 | 15.69 | 15.13 | 15.49 | 3,451,805 | +0.02(+0.12%) |
Jul 17, 2018 | 15.54 | 15.58 | 15.26 | 15.47 | 3,834,017 | -0.14(-0.87%) |
Jul 16, 2018 | 15.41 | 15.63 | 15.07 | 15.61 | 3,229,035 | -0.05(-0.35%) |
Jul 13, 2018 | 15.75 | 15.87 | 15.36 | 15.66 | 3,032,968 | -0.16(-1.03%) |
Jul 12, 2018 | 16.28 | 15.61 | 15.83 | 3,312,892 | -0.22(-1.36%) | |
Jul 11, 2018 | 16.74 | 17.01 | 15.88 | 16.04 | 4,088,645 | -0.91(-5.35%) |
Jul 10, 2018 | 17.29 | 17.48 | 16.69 | 16.95 | 2,413,847 | -0.08(-0.48%) |
Jul 09, 2018 | 16.47 | 17.14 | 16.46 | 17.03 | 3,097,796 | +0.64(+3.93%) |
Jul 06, 2018 | 15.77 | 16.42 | 15.62 | 16.39 | 3,706,145 | +0.30(+1.86%) |
Jul 05, 2018 | 16.28 | 16.39 | 16.05 | 16.09 | 2,350,174 | -0.05(-0.34%) |
Jul 03, 2018 | 16.14 | 16.14 | 16.14 | 0 | +0.42(+2.65%) | |
Jul 02, 2018 | 16.20 | 16.20 | 15.66 | 15.73 | 3,753,807 | -0.59(-3.61%) |
Jun 29, 2018 | 16.56 | 16.77 | 16.31 | 16.31 | 2,804,781 | -0.26(-1.59%) |
Jun 28, 2018 | 16.88 | 17.03 | 16.46 | 16.58 | 3,766,058 | -0.36(-2.14%) |
Jun 27, 2018 | 16.69 | 17.39 | 16.59 | 16.94 | 5,793,912 | +0.71(+4.35%) |
Jun 26, 2018 | 15.97 | 16.34 | 15.81 | 16.23 | 2,379,803 | +0.26(+1.65%) |
Jun 25, 2018 | 16.28 | 16.41 | 15.72 | 15.97 | 3,235,095 | -0.40(-2.44%) |
Jun 22, 2018 | 16.98 | 17.40 | 16.29 | 16.37 | 7,037,430 | +0.18(+1.12%) |
Jun 21, 2018 | 16.37 | 16.45 | 16.09 | 16.19 | 3,469,706 | -0.29(-1.76%) |
Jun 20, 2018 | 16.30 | 16.56 | 16.15 | 16.48 | 3,112,748 | +0.24(+1.45%) |
Jun 19, 2018 | 15.89 | 16.37 | 15.86 | 16.24 | 4,527,665 | +0.13(+0.79%) |
Jun 18, 2018 | 16.12 | 16.57 | 16.09 | 16.12 | 3,835,430 | -0.11(-0.67%) |
Jun 15, 2018 | 16.94 | 16.13 | 16.22 | 7,192,869 | -0.72(-4.23%) | |
Jun 14, 2018 | 17.32 | 17.44 | 16.93 | 16.94 | 3,751,271 | -0.24(-1.37%) |
Jun 13, 2018 | 16.98 | 17.36 | 16.97 | 17.18 | 5,662,423 | +0.23(+1.34%) |
Jun 12, 2018 | 16.98 | 17.19 | 16.71 | 16.95 | 6,451,163 | +0.02(+0.11%) |
Jun 11, 2018 | 16.85 | 17.13 | 16.65 | 16.93 | 4,523,679 | -0.01(-0.05%) |
Jun 08, 2018 | 17.86 | 18.06 | 16.89 | 16.94 | 6,860,291 | -1.01(-5.61%) |
Jun 07, 2018 | 17.46 | 18.16 | 17.39 | 17.95 | 4,773,585 | +0.62(+3.56%) |
Jun 06, 2018 | 17.12 | 17.33 | 4,370,174 | -0.02(-0.10%) | ||
Jun 05, 2018 | 16.99 | 17.54 | 16.73 | 17.35 | 5,098,715 | +0.24(+1.37%) |
Jun 04, 2018 | 17.70 | 17.70 | 16.85 | 17.11 | 5,279,911 | -0.52(-2.97%) |
Jun 01, 2018 | 19.22 | 19.22 | 17.41 | 17.64 | 7,143,030 | -1.07(-5.71%) |
May 31, 2018 | 19.11 | 19.35 | 18.66 | 18.70 | 3,901,420 | -0.62(-3.18%) |
May 30, 2018 | 18.96 | 19.73 | 18.86 | 19.32 | 3,073,006 | +0.52(+2.79%) |
May 29, 2018 | 18.74 | 19.09 | 18.57 | 18.80 | 2,618,640 | -0.20(-1.05%) |
May 25, 2018 | 18.99 | 18.99 | 18.99 | 0 | -0.90(-4.55%) | |
May 24, 2018 | 19.78 | 20.04 | 19.71 | 19.90 | 2,631,764 | -0.25(-1.26%) |
May 23, 2018 | 20.09 | 20.37 | 19.94 | 20.15 | 3,006,365 | -0.14(-0.71%) |
May 22, 2018 | 20.97 | 21.10 | 20.06 | 20.30 | 3,741,626 | -0.57(-2.73%) |
May 21, 2018 | 20.99 | 21.03 | 20.55 | 20.87 | 4,382,060 | +0.05(+0.26%) |
May 18, 2018 | 21.29 | 21.45 | 20.70 | 20.81 | 2,808,435 | -0.56(-2.62%) |
May 17, 2018 | 21.07 | 21.70 | 21.07 | 21.37 | 4,061,728 | +0.34(+1.63%) |
May 16, 2018 | 20.80 | 21.30 | 20.61 | 21.03 | 3,986,784 | +0.24(+1.17%) |
May 15, 2018 | 20.53 | 20.81 | 20.37 | 20.78 | 2,789,024 | +0.14(+0.70%) |
May 14, 2018 | 20.56 | 20.76 | 20.40 | 20.64 | 3,298,820 | +0.21(+1.02%) |
May 11, 2018 | 20.40 | 20.64 | 20.32 | 20.43 | 2,224,848 | -0.03(-0.13%) |
May 10, 2018 | 20.21 | 20.58 | 20.11 | 20.46 | 3,887,073 | +0.33(+1.66%) |
May 09, 2018 | 20.54 | 20.97 | 20.11 | 20.12 | 5,085,042 | -0.18(-0.89%) |
May 08, 2018 | 19.93 | 20.35 | 19.65 | 20.31 | 4,681,001 | +0.34(+1.72%) |
May 07, 2018 | 20.16 | 20.88 | 19.91 | 19.96 | 4,122,161 | +0.14(+0.73%) |
May 04, 2018 | 19.57 | 20.05 | 19.45 | 19.82 | 4,790,693 | +0.17(+0.87%) |
May 03, 2018 | 19.60 | 19.78 | 19.29 | 19.65 | 3,981,574 | -0.10(-0.50%) |
May 02, 2018 | 19.46 | 20.00 | 19.43 | 19.74 | 3,763,918 | +0.30(+1.54%) |
May 01, 2018 | 19.26 | 19.45 | 18.78 | 19.45 | 3,518,416 | +0.07(+0.37%) |
Apr 30, 2018 | 19.16 | 19.49 | 19.08 | 19.37 | 3,599,587 | +0.26(+1.37%) |
Apr 27, 2018 | 19.15 | 19.52 | 19.02 | 19.11 | 4,180,750 | +0.02(+0.09%) |
Apr 26, 2018 | 18.18 | 19.22 | 18.10 | 19.09 | 6,107,316 | +1.13(+6.29%) |
Apr 25, 2018 | 17.75 | 18.03 | 17.41 | 17.96 | 4,251,169 | +0.20(+1.12%) |
Apr 24, 2018 | 18.24 | 18.38 | 17.57 | 17.76 | 3,203,629 | -0.37(-2.04%) |
Apr 23, 2018 | 17.98 | 18.26 | 17.77 | 18.13 | 2,723,550 | +0.05(+0.30%) |
Apr 20, 2018 | 18.20 | 18.20 | 17.75 | 18.08 | 3,414,319 | -0.28(-1.53%) |
Apr 19, 2018 | 18.38 | 18.65 | 18.02 | 18.36 | 3,689,799 | -0.29(-1.55%) |
Apr 18, 2018 | 18.52 | 18.95 | 18.46 | 18.65 | 3,255,060 | +0.39(+2.13%) |
Apr 17, 2018 | 18.13 | 18.31 | 18.04 | 18.26 | 2,262,315 | +0.16(+0.90%) |
Apr 16, 2018 | 18.19 | 18.34 | 17.92 | 18.10 | 3,613,151 | +0.00(+0.00%) |
Apr 13, 2018 | 17.97 | 18.28 | 17.73 | 18.10 | 3,466,950 | +0.51(+2.88%) |
Apr 12, 2018 | 17.44 | 17.74 | 17.18 | 17.59 | 3,671,173 | +0.16(+0.93%) |
Apr 11, 2018 | 16.71 | 17.66 | 16.71 | 17.43 | 4,759,119 | +0.54(+3.21%) |
Apr 10, 2018 | 16.33 | 17.17 | 16.24 | 16.89 | 3,455,898 | +0.90(+5.66%) |
Apr 09, 2018 | 16.05 | 16.21 | 15.81 | 15.98 | 3,708,914 | +0.10(+0.63%) |
Apr 06, 2018 | 15.93 | 16.24 | 15.62 | 15.88 | 2,846,701 | -0.24(-1.46%) |
Apr 05, 2018 | 15.71 | 16.36 | 15.67 | 16.12 | 3,860,086 | +0.53(+3.42%) |
Apr 04, 2018 | 15.25 | 15.63 | 15.20 | 15.58 | 2,628,046 | -0.06(-0.40%) |
Apr 03, 2018 | 15.48 | 15.72 | 15.26 | 15.65 | 3,463,598 | +0.33(+2.13%) |
Apr 02, 2018 | 15.59 | 15.83 | 15.02 | 15.32 | 3,224,419 | -0.52(-3.25%) |
Mar 29, 2018 | 15.84 | 15.84 | 15.84 | 0 | +0.29(+1.86%) | |
Mar 28, 2018 | 15.77 | 15.95 | 15.49 | 15.55 | 5,505,343 | -0.24(-1.55%) |
Mar 27, 2018 | 16.61 | 16.73 | 15.63 | 15.79 | 4,080,541 | -0.65(-3.96%) |
Mar 26, 2018 | 16.81 | 16.90 | 16.08 | 16.44 | 5,321,408 | -0.15(-0.93%) |
Mar 23, 2018 | 17.22 | 17.39 | 16.58 | 16.60 | 5,943,581 | -0.51(-2.96%) |
Mar 22, 2018 | 17.61 | 17.86 | 17.10 | 17.10 | 2,787,995 | -0.82(-4.59%) |
Mar 21, 2018 | 17.24 | 18.06 | 17.08 | 17.93 | 2,768,901 | +0.90(+5.31%) |
Mar 20, 2018 | 16.96 | 17.15 | 16.80 | 17.02 | 4,300,737 | +0.20(+1.18%) |
Mar 19, 2018 | 17.00 | 17.13 | 16.56 | 16.82 | 2,194,021 | -0.32(-1.85%) |
Mar 16, 2018 | 16.92 | 17.32 | 16.81 | 17.14 | 4,282,202 | +0.34(+2.05%) |
Mar 15, 2018 | 17.53 | 17.71 | 16.71 | 16.80 | 2,769,164 | -0.66(-3.78%) |
Mar 14, 2018 | 17.73 | 17.33 | 17.46 | 2,232,449 | +0.01(+0.05%) | |
Mar 13, 2018 | 17.90 | 17.99 | 17.35 | 17.45 | 2,209,771 | -0.39(-2.18%) |
Mar 12, 2018 | 17.96 | 18.08 | 17.63 | 17.84 | 2,854,783 | -0.19(-1.05%) |
Mar 09, 2018 | 17.89 | 18.38 | 17.77 | 18.03 | 3,477,682 | +0.43(+2.42%) |
Mar 08, 2018 | 17.28 | 17.65 | 17.15 | 17.60 | 4,617,048 | +0.40(+2.31%) |
Mar 07, 2018 | 16.90 | 17.20 | 3,205,357 | -0.31(-1.76%) | ||
Mar 06, 2018 | 17.54 | 17.66 | 17.18 | 17.51 | 2,758,300 | +0.14(+0.83%) |
Mar 05, 2018 | 16.83 | 17.61 | 16.83 | 17.37 | 2,851,919 | +0.38(+2.23%) |
Mar 02, 2018 | 16.45 | 17.05 | 16.15 | 16.99 | 3,094,406 | +0.33(+2.01%) |
Mar 01, 2018 | 16.31 | 16.91 | 16.16 | 16.65 | 3,594,800 | +0.33(+1.99%) |
Feb 28, 2018 | 17.29 | 17.29 | 16.31 | 16.33 | 5,546,426 | -0.82(-4.79%) |
Feb 27, 2018 | 17.48 | 17.98 | 17.14 | 17.15 | 6,969,478 | -0.74(-4.14%) |
Feb 26, 2018 | 17.86 | 17.90 | 17.36 | 17.89 | 4,591,389 | +0.19(+1.07%) |
Feb 23, 2018 | 17.16 | 17.71 | 17.06 | 17.70 | 4,728,863 | +0.65(+3.82%) |
Feb 22, 2018 | 17.05 | 5,829,947 | +0.85(+5.24%) | |||
Feb 21, 2018 | 16.16 | 16.95 | 16.01 | 16.20 | 3,860,026 | -0.03(-0.17%) |
Feb 20, 2018 | 16.34 | 16.59 | 16.05 | 16.23 | 3,191,857 | -0.12(-0.72%) |
Feb 16, 2018 | 16.34 | 16.34 | 16.34 | 0 | -0.29(-1.74%) | |
Feb 15, 2018 | 16.55 | 16.68 | 15.73 | 16.63 | 8,065,859 | +0.10(+0.60%) |
Feb 14, 2018 | 16.07 | 16.72 | 16.01 | 16.53 | 6,193,055 | +0.45(+2.81%) |
Feb 13, 2018 | 16.24 | 16.34 | 15.70 | 16.08 | 4,960,381 | -0.32(-1.93%) |
Feb 12, 2018 | 16.53 | 16.72 | 16.07 | 16.40 | 4,876,970 | +0.10(+0.61%) |
Feb 09, 2018 | 17.12 | 17.30 | 15.20 | 16.30 | 14,145,495 | -0.61(-3.58%) |
Feb 08, 2018 | 19.68 | 20.24 | 16.72 | 16.91 | 16,987,420 | -2.82(-14.29%) |
Feb 07, 2018 | 20.71 | 20.75 | 19.72 | 19.72 | 5,021,015 | -1.02(-4.92%) |
Feb 06, 2018 | 19.37 | 20.87 | 19.33 | 20.75 | 3,850,399 | +0.52(+2.59%) |
Feb 05, 2018 | 20.45 | 20.92 | 19.90 | 20.22 | 4,295,744 | -0.60(-2.86%) |
Feb 02, 2018 | 21.74 | 21.91 | 20.73 | 20.82 | 4,854,671 | -1.37(-6.19%) |
Feb 01, 2018 | 21.45 | 22.25 | 21.23 | 22.19 | 3,781,468 | +0.85(+3.98%) |
Jan 31, 2018 | 21.80 | 21.85 | 21.04 | 21.34 | 3,846,459 | -0.38(-1.75%) |
Jan 30, 2018 | 21.57 | 21.74 | 21.36 | 21.72 | 3,178,906 | -0.19(-0.87%) |
Jan 29, 2018 | 21.99 | 22.24 | 21.62 | 21.91 | 2,365,174 | -0.29(-1.30%) |
Jan 26, 2018 | 21.99 | 22.25 | 21.55 | 22.20 | 2,103,842 | +0.32(+1.44%) |
Jan 25, 2018 | 22.01 | 22.23 | 21.70 | 21.88 | 3,230,910 | +0.18(+0.83%) |
Jan 24, 2018 | 22.20 | 22.31 | 21.34 | 21.70 | 3,998,210 | -0.45(-2.04%) |
Jan 23, 2018 | 22.10 | 22.35 | 21.86 | 22.15 | 3,556,740 | +0.15(+0.70%) |
Jan 22, 2018 | 22.24 | 22.35 | 21.35 | 22.00 | 6,871,570 | -0.12(-0.53%) |
Jan 19, 2018 | 21.39 | 22.25 | 21.23 | 22.12 | 3,268,568 | +0.54(+2.51%) |
Jan 18, 2018 | 21.94 | 22.21 | 21.55 | 21.58 | 2,634,657 | -0.35(-1.61%) |
Jan 17, 2018 | 21.87 | 22.06 | 21.65 | 21.93 | 2,774,579 | +0.21(+0.96%) |
Jan 16, 2018 | 22.51 | 22.57 | 21.70 | 21.72 | 4,007,534 | -0.60(-2.67%) |
Jan 12, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 21.65 | 22.52 | 21.39 | 22.32 | 4,445,037 | +0.80(+3.74%) |
Jan 10, 2018 | 21.69 | 21.51 | 4,453,784 | +0.22(+1.02%) | ||
Jan 09, 2018 | 22.06 | 22.18 | 21.06 | 21.30 | 6,711,249 | -0.66(-3.00%) |
Jan 08, 2018 | 21.41 | 22.05 | 21.40 | 21.96 | 2,703,162 | +0.55(+2.57%) |
Jan 05, 2018 | 21.37 | 21.46 | 21.08 | 21.40 | 2,709,652 | +0.06(+0.30%) |
Jan 04, 2018 | 21.32 | 21.40 | 20.99 | 21.34 | 3,513,972 | +0.14(+0.64%) |
Jan 03, 2018 | 21.09 | 21.39 | 20.89 | 21.21 | 2,681,460 | +0.26(+1.25%) |
Jan 02, 2018 | 20.89 | 21.00 | 20.57 | 20.94 | 2,819,450 | +0.15(+0.74%) |
Dec 29, 2017 | 20.79 | 20.79 | 20.79 | 0 | +0.32(+1.54%) | |
Dec 28, 2017 | 20.81 | 20.82 | 20.45 | 20.47 | 1,315,722 | -0.26(-1.26%) |
Dec 27, 2017 | 20.70 | 20.83 | 20.47 | 20.74 | 1,279,056 | -0.03(-0.13%) |
Dec 26, 2017 | 20.26 | 20.80 | 20.24 | 20.76 | 2,303,980 | +0.35(+1.73%) |
Dec 22, 2017 | 20.34 | 20.86 | 20.34 | 20.41 | 3,632,272 | -0.34(-1.65%) |
Dec 21, 2017 | 20.15 | 21.02 | 20.06 | 20.75 | 4,278,310 | +0.61(+3.00%) |
Dec 20, 2017 | 19.69 | 20.26 | 19.42 | 20.15 | 3,123,983 | +0.74(+3.82%) |
Dec 19, 2017 | 19.03 | 19.41 | 19.01 | 19.41 | 3,006,647 | +0.42(+2.24%) |
Dec 18, 2017 | 18.69 | 19.06 | 18.62 | 18.98 | 2,808,356 | +0.38(+2.04%) |
Dec 15, 2017 | 18.74 | 18.88 | 18.49 | 18.60 | 6,348,961 | -0.03(-0.15%) |
Dec 14, 2017 | 19.14 | 19.36 | 18.62 | 18.63 | 2,953,420 | -0.62(-3.24%) |
Dec 13, 2017 | 19.81 | 19.90 | 19.20 | 19.25 | 3,128,682 | -0.55(-2.78%) |
Dec 12, 2017 | 20.26 | 20.29 | 19.74 | 19.81 | 2,956,274 | -0.33(-1.66%) |
Dec 11, 2017 | 19.63 | 20.17 | 19.27 | 20.14 | 2,890,762 | +0.61(+3.10%) |
Dec 08, 2017 | 19.80 | 19.80 | 19.25 | 19.53 | 3,869,081 | +0.05(+0.23%) |
Dec 07, 2017 | 19.11 | 19.61 | 18.95 | 19.49 | 4,140,374 | +0.52(+2.71%) |
Dec 06, 2017 | 19.16 | 19.20 | 18.75 | 18.97 | 2,716,873 | -0.22(-1.13%) |
Dec 05, 2017 | 19.76 | 19.92 | 19.15 | 19.19 | 2,670,505 | -0.52(-2.66%) |
Dec 04, 2017 | 19.78 | 20.31 | 19.72 | 19.71 | 5,196,490 | -0.13(-0.64%) |
Dec 01, 2017 | 19.80 | 20.07 | 19.68 | 19.84 | 5,229,126 | +0.35(+1.81%) |
Nov 30, 2017 | 18.69 | 19.90 | 18.69 | 19.49 | 4,949,604 | +0.99(+5.37%) |
Nov 29, 2017 | 18.13 | 18.55 | 18.06 | 18.50 | 2,802,689 | +0.36(+1.99%) |
Nov 28, 2017 | 17.98 | 18.17 | 17.76 | 18.14 | 3,646,237 | +0.20(+1.11%) |
Nov 27, 2017 | 18.31 | 18.34 | 17.88 | 17.94 | 2,465,453 | -0.56(-3.03%) |
Nov 24, 2017 | 18.59 | 18.73 | 18.46 | 18.50 | 1,130,022 | +0.03(+0.15%) |
Nov 22, 2017 | 18.39 | 18.68 | 18.22 | 18.47 | 2,587,229 | +0.34(+1.89%) |
Nov 21, 2017 | 18.43 | 18.65 | 18.04 | 18.13 | 3,047,199 | -0.16(-0.89%) |
Nov 20, 2017 | 17.99 | 18.39 | 17.78 | 18.29 | 3,090,718 | +0.22(+1.20%) |
Nov 17, 2017 | 17.84 | 18.23 | 17.70 | 18.07 | 2,414,173 | +0.35(+1.99%) |
Nov 16, 2017 | 17.82 | 18.23 | 17.60 | 17.72 | 3,185,768 | -0.10(-0.56%) |
Nov 15, 2017 | 17.81 | 18.01 | 17.26 | 17.82 | 4,100,401 | -0.16(-0.90%) |
Nov 14, 2017 | 18.48 | 18.54 | 17.95 | 17.98 | 3,315,025 | -0.60(-3.21%) |
Nov 13, 2017 | 18.71 | 18.73 | 18.49 | 18.58 | 2,593,267 | -0.23(-1.25%) |
Nov 10, 2017 | 18.88 | 19.04 | 18.59 | 18.81 | 2,679,808 | -0.04(-0.19%) |
Nov 09, 2017 | 18.64 | 18.97 | 18.58 | 18.85 | 3,628,017 | +0.18(+0.97%) |
Nov 08, 2017 | 18.72 | 18.99 | 18.23 | 18.67 | 3,607,766 | -0.14(-0.72%) |
Nov 07, 2017 | 18.69 | 19.11 | 18.64 | 18.80 | 4,247,557 | -0.17(-0.90%) |
Nov 06, 2017 | 18.41 | 18.99 | 18.32 | 18.97 | 6,195,629 | +0.69(+3.75%) |
Nov 03, 2017 | 17.92 | 18.38 | 17.92 | 18.29 | 3,987,717 | +0.30(+1.68%) |
Nov 02, 2017 | 18.08 | 18.20 | 17.79 | 17.99 | 3,113,673 | -0.02(-0.13%) |
Nov 01, 2017 | 18.21 | 18.49 | 17.91 | 18.01 | 4,667,431 | +0.15(+0.86%) |
Oct 31, 2017 | 17.83 | 17.91 | 17.48 | 17.86 | 5,067,504 | +0.03(+0.15%) |
Oct 30, 2017 | 17.88 | 18.19 | 17.66 | 17.83 | 5,531,123 | -0.01(-0.05%) |
Oct 27, 2017 | 17.18 | 17.94 | 16.97 | 17.84 | 6,666,484 | +0.60(+3.51%) |
Oct 26, 2017 | 16.69 | 17.28 | 15.56 | 17.23 | 9,045,428 | +1.01(+6.23%) |
Oct 25, 2017 | 16.50 | 16.56 | 15.93 | 16.22 | 6,909,204 | -0.32(-1.96%) |
Oct 24, 2017 | 16.86 | 16.95 | 16.50 | 16.55 | 6,220,941 | -0.17(-1.03%) |
Oct 23, 2017 | 17.16 | 17.27 | 16.72 | 16.72 | 3,683,489 | -0.36(-2.11%) |
Oct 20, 2017 | 17.16 | 17.35 | 16.87 | 17.08 | 3,447,937 | -0.01(-0.05%) |
Oct 19, 2017 | 17.45 | 17.74 | 16.95 | 17.09 | 5,641,414 | -0.53(-3.02%) |
Oct 18, 2017 | 18.28 | 18.36 | 17.62 | 17.62 | 4,611,176 | -0.64(-3.51%) |
Oct 17, 2017 | 18.37 | 18.51 | 18.14 | 18.26 | 4,410,309 | -0.17(-0.93%) |
Oct 16, 2017 | 18.69 | 18.80 | 18.42 | 18.43 | 2,630,298 | -0.06(-0.34%) |
Oct 13, 2017 | 18.80 | 19.02 | 18.49 | 18.50 | 4,402,351 | -0.04(-0.19%) |
Oct 12, 2017 | 18.80 | 18.95 | 18.35 | 18.53 | 4,402,800 | -0.70(-3.66%) |
Oct 11, 2017 | 18.97 | 19.25 | 18.62 | 19.24 | 3,682,556 | +0.32(+1.72%) |
Oct 10, 2017 | 19.45 | 19.50 | 18.89 | 18.91 | 2,663,131 | -0.08(-0.43%) |
Oct 09, 2017 | 18.94 | 19.16 | 18.81 | 18.99 | 2,764,608 | +0.26(+1.40%) |
Oct 06, 2017 | 18.85 | 19.03 | 18.68 | 18.73 | 3,656,673 | -0.50(-2.58%) |
Oct 05, 2017 | 18.89 | 19.31 | 18.82 | 19.23 | 4,595,297 | +0.44(+2.35%) |
Oct 04, 2017 | 18.72 | 18.92 | 18.64 | 18.79 | 4,225,487 | +0.05(+0.24%) |
Oct 03, 2017 | 18.87 | 18.89 | 18.57 | 18.74 | 6,170,627 | -0.06(-0.34%) |