Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.44 | 25.15 | 24.25 | 25.11 | 61,932,508 | +0.59(+2.41%) |
Sep 27, 2018 | 25.02 | 25.03 | 24.47 | 24.52 | 4,689,646 | -0.44(-1.76%) |
Sep 26, 2018 | 25.66 | 25.67 | 24.90 | 24.96 | 5,278,779 | -0.89(-3.46%) |
Sep 25, 2018 | 25.63 | 25.86 | 25.45 | 25.85 | 2,559,023 | +0.31(+1.21%) |
Sep 24, 2018 | 25.86 | 25.86 | 25.51 | 25.54 | 2,489,534 | -0.32(-1.25%) |
Sep 21, 2018 | 26.05 | 26.18 | 25.84 | 25.86 | 5,657,517 | -0.10(-0.38%) |
Sep 20, 2018 | 25.98 | 26.01 | 25.80 | 25.96 | 2,047,959 | +0.12(+0.48%) |
Sep 19, 2018 | 26.48 | 26.48 | 25.76 | 25.84 | 3,199,748 | -0.71(-2.67%) |
Sep 18, 2018 | 26.19 | 26.64 | 26.19 | 26.55 | 1,664,213 | +0.37(+1.42%) |
Sep 17, 2018 | 26.25 | 26.31 | 26.01 | 26.17 | 1,604,247 | -0.07(-0.25%) |
Sep 14, 2018 | 26.37 | 26.42 | 26.14 | 26.24 | 2,144,046 | -0.12(-0.47%) |
Sep 13, 2018 | 26.40 | 26.47 | 26.20 | 26.36 | 1,260,472 | +0.10(+0.38%) |
Sep 12, 2018 | 25.95 | 26.40 | 25.92 | 26.26 | 1,699,606 | +0.35(+1.34%) |
Sep 11, 2018 | 25.77 | 26.04 | 25.67 | 25.92 | 1,887,483 | +0.19(+0.74%) |
Sep 10, 2018 | 25.57 | 25.77 | 25.52 | 25.73 | 1,100,267 | +0.27(+1.06%) |
Sep 07, 2018 | 25.27 | 25.59 | 25.25 | 25.46 | 975,950 | +0.17(+0.65%) |
Sep 06, 2018 | 24.99 | 25.37 | 24.99 | 25.29 | 782,887 | +0.29(+1.18%) |
Sep 05, 2018 | 24.97 | 25.08 | 24.78 | 25.00 | 1,105,710 | -0.03(-0.13%) |
Sep 04, 2018 | 24.83 | 25.04 | 24.76 | 25.03 | 789,504 | +0.17(+0.70%) |
Aug 31, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.02(+0.08%) | |
Aug 30, 2018 | 24.74 | 24.92 | 24.67 | 24.84 | 953,345 | +0.12(+0.47%) |
Aug 29, 2018 | 24.66 | 24.81 | 24.60 | 24.72 | 766,481 | +0.07(+0.30%) |
Aug 28, 2018 | 24.74 | 24.82 | 24.51 | 24.65 | 1,036,262 | +0.03(+0.12%) |
Aug 27, 2018 | 24.31 | 24.62 | 24.31 | 24.62 | 1,236,830 | +0.38(+1.59%) |
Aug 24, 2018 | 24.09 | 24.30 | 24.07 | 24.23 | 767,854 | +0.18(+0.76%) |
Aug 23, 2018 | 23.91 | 24.06 | 23.80 | 24.05 | 930,867 | +0.12(+0.50%) |
Aug 22, 2018 | 23.83 | 24.05 | 23.78 | 23.93 | 802,464 | +0.06(+0.24%) |
Aug 21, 2018 | 23.79 | 23.99 | 23.74 | 23.87 | 1,077,473 | +0.10(+0.40%) |
Aug 20, 2018 | 23.74 | 23.85 | 23.67 | 23.78 | 735,924 | +0.12(+0.49%) |
Aug 17, 2018 | 23.66 | 23.79 | 23.56 | 23.66 | 910,693 | +0.01(+0.04%) |
Aug 16, 2018 | 23.58 | 23.73 | 23.43 | 23.65 | 619,941 | +0.20(+0.86%) |
Aug 15, 2018 | 23.36 | 23.49 | 23.24 | 23.45 | 609,713 | -0.03(-0.12%) |
Aug 14, 2018 | 23.32 | 23.56 | 23.25 | 23.48 | 489,848 | +0.24(+1.05%) |
Aug 13, 2018 | 23.31 | 23.64 | 23.17 | 23.24 | 555,723 | -0.03(-0.12%) |
Aug 10, 2018 | 23.11 | 23.45 | 23.04 | 23.27 | 427,310 | +0.10(+0.41%) |
Aug 09, 2018 | 23.26 | 23.38 | 23.15 | 23.17 | 646,186 | -0.05(-0.20%) |
Aug 08, 2018 | 23.26 | 23.31 | 23.13 | 23.22 | 616,366 | -0.05(-0.20%) |
Aug 07, 2018 | 23.53 | 23.61 | 23.22 | 23.26 | 752,315 | -0.21(-0.91%) |
Aug 06, 2018 | 23.29 | 23.62 | 23.11 | 23.48 | 1,191,009 | +0.21(+0.90%) |
Aug 03, 2018 | 23.34 | 23.41 | 23.04 | 23.27 | 932,592 | -0.09(-0.39%) |
Aug 02, 2018 | 23.08 | 23.61 | 23.08 | 23.36 | 1,034,622 | +0.23(+0.98%) |
Aug 01, 2018 | 22.68 | 23.15 | 22.68 | 23.13 | 894,799 | +0.45(+2.00%) |
Jul 31, 2018 | 22.58 | 22.86 | 22.50 | 22.67 | 1,083,725 | +0.18(+0.81%) |
Jul 30, 2018 | 23.01 | 23.05 | 22.45 | 22.49 | 1,091,304 | -0.54(-2.35%) |
Jul 27, 2018 | 23.20 | 23.30 | 22.87 | 23.03 | 1,002,857 | -0.12(-0.50%) |
Jul 26, 2018 | 23.04 | 23.19 | 22.89 | 23.15 | 1,446,179 | +0.10(+0.45%) |
Jul 25, 2018 | 22.72 | 23.12 | 22.44 | 23.05 | 1,467,024 | +0.18(+0.78%) |
Jul 24, 2018 | 23.13 | 23.18 | 22.70 | 22.87 | 1,253,681 | -0.26(-1.14%) |
Jul 23, 2018 | 23.03 | 23.31 | 23.02 | 23.13 | 1,101,362 | +0.07(+0.32%) |
Jul 20, 2018 | 22.86 | 23.12 | 22.80 | 23.06 | 824,359 | +0.15(+0.67%) |
Jul 19, 2018 | 22.84 | 23.03 | 22.82 | 22.91 | 1,002,741 | +0.00(+0.00%) |
Jul 18, 2018 | 22.66 | 22.92 | 22.58 | 22.91 | 886,209 | +0.24(+1.04%) |
Jul 17, 2018 | 22.68 | 22.75 | 22.53 | 22.67 | 885,620 | -0.04(-0.18%) |
Jul 16, 2018 | 22.77 | 22.88 | 22.65 | 22.71 | 990,566 | -0.09(-0.38%) |
Jul 13, 2018 | 23.16 | 22.79 | 22.80 | 1,034,789 | -0.25(-1.07%) | |
Jul 12, 2018 | 22.86 | 23.10 | 22.75 | 23.05 | 1,012,992 | +0.31(+1.36%) |
Jul 11, 2018 | 22.59 | 22.90 | 22.54 | 22.74 | 1,135,482 | +0.04(+0.16%) |
Jul 10, 2018 | 22.72 | 22.72 | 22.56 | 22.70 | 1,202,358 | +0.01(+0.04%) |
Jul 09, 2018 | 22.33 | 22.75 | 22.33 | 22.69 | 1,362,379 | +0.43(+1.93%) |
Jul 06, 2018 | 21.94 | 22.40 | 21.93 | 22.26 | 829,168 | +0.33(+1.51%) |
Jul 05, 2018 | 21.91 | 21.96 | 21.65 | 21.93 | 1,902,306 | +0.13(+0.59%) |
Jul 03, 2018 | 21.80 | 21.80 | 21.80 | 0 | -0.12(-0.55%) | |
Jul 02, 2018 | 21.68 | 21.93 | 21.50 | 21.92 | 1,142,048 | +0.22(+1.03%) |
Jun 29, 2018 | 21.80 | 21.85 | 21.68 | 21.70 | 1,503,947 | +0.05(+0.21%) |
Jun 28, 2018 | 21.40 | 21.74 | 21.32 | 21.66 | 1,615,584 | +0.28(+1.29%) |
Jun 27, 2018 | 21.57 | 21.61 | 21.36 | 21.38 | 891,864 | -0.10(-0.48%) |
Jun 26, 2018 | 21.56 | 21.76 | 21.47 | 21.48 | 776,069 | -0.04(-0.17%) |
Jun 25, 2018 | 21.61 | 21.62 | 21.33 | 21.52 | 911,107 | -0.11(-0.52%) |
Jun 22, 2018 | 21.70 | 21.79 | 21.48 | 21.63 | 1,390,071 | -0.01(-0.04%) |
Jun 21, 2018 | 21.65 | 21.73 | 21.49 | 21.64 | 517,652 | -0.00(-0.02%) |
Jun 20, 2018 | 21.76 | 21.86 | 21.62 | 21.64 | 614,592 | -0.12(-0.53%) |
Jun 19, 2018 | 21.70 | 21.80 | 21.50 | 21.76 | 1,102,067 | -0.09(-0.40%) |
Jun 18, 2018 | 21.58 | 21.91 | 21.40 | 21.85 | 1,621,668 | +0.13(+0.59%) |
Jun 15, 2018 | 21.77 | 21.36 | 21.72 | 1,799,137 | +0.14(+0.67%) | |
Jun 14, 2018 | 21.47 | 21.59 | 21.32 | 21.57 | 1,029,153 | +0.17(+0.81%) |
Jun 13, 2018 | 21.84 | 21.94 | 21.40 | 21.40 | 1,166,573 | -0.39(-1.78%) |
Jun 12, 2018 | 21.59 | 21.79 | 21.59 | 21.79 | 1,030,660 | +0.23(+1.05%) |
Jun 11, 2018 | 21.79 | 21.91 | 21.50 | 21.56 | 1,112,091 | -0.24(-1.08%) |
Jun 08, 2018 | 21.85 | 21.96 | 21.66 | 21.80 | 1,053,606 | +0.00(+0.02%) |
Jun 07, 2018 | 21.73 | 21.91 | 21.71 | 21.79 | 1,292,835 | +0.10(+0.48%) |
Jun 06, 2018 | 21.70 | 21.69 | 1,141,416 | +0.29(+1.37%) | ||
Jun 05, 2018 | 21.23 | 21.46 | 21.19 | 21.40 | 914,892 | +0.19(+0.88%) |
Jun 04, 2018 | 20.97 | 21.37 | 20.97 | 21.21 | 2,098,693 | +0.57(+2.76%) |
Jun 01, 2018 | 20.67 | 20.77 | 20.47 | 20.64 | 1,296,698 | +0.10(+0.48%) |
May 31, 2018 | 21.06 | 21.11 | 20.54 | 20.54 | 1,415,083 | -0.54(-2.58%) |
May 30, 2018 | 20.88 | 21.25 | 20.88 | 21.09 | 2,050,719 | +0.31(+1.49%) |
May 29, 2018 | 20.56 | 20.97 | 20.49 | 20.78 | 1,215,548 | +0.09(+0.44%) |
May 25, 2018 | 20.69 | 20.69 | 20.69 | 0 | -0.08(-0.40%) | |
May 24, 2018 | 20.68 | 20.81 | 20.62 | 20.77 | 699,834 | +0.09(+0.44%) |
May 23, 2018 | 20.61 | 20.68 | 20.49 | 20.68 | 1,003,046 | +0.01(+0.06%) |
May 22, 2018 | 21.03 | 21.03 | 20.64 | 20.66 | 843,914 | -0.31(-1.48%) |
May 21, 2018 | 20.82 | 20.99 | 20.81 | 20.97 | 757,803 | +0.29(+1.42%) |
May 18, 2018 | 20.67 | 20.82 | 20.66 | 20.68 | 1,477,903 | +0.05(+0.22%) |
May 17, 2018 | 20.71 | 20.76 | 20.57 | 20.64 | 995,906 | -0.02(-0.12%) |
May 16, 2018 | 20.72 | 20.82 | 20.63 | 20.66 | 744,038 | -0.03(-0.16%) |
May 15, 2018 | 20.63 | 20.73 | 20.52 | 20.69 | 808,009 | -0.06(-0.30%) |
May 14, 2018 | 20.87 | 20.91 | 20.72 | 20.76 | 1,050,771 | -0.11(-0.51%) |
May 11, 2018 | 20.50 | 20.97 | 20.50 | 20.86 | 2,257,919 | +0.34(+1.67%) |
May 10, 2018 | 20.52 | 20.63 | 20.48 | 20.52 | 955,634 | +0.03(+0.16%) |
May 09, 2018 | 20.57 | 20.68 | 20.36 | 20.49 | 1,241,619 | -0.05(-0.26%) |
May 08, 2018 | 20.55 | 20.64 | 20.45 | 20.54 | 1,110,947 | -0.07(-0.32%) |
May 07, 2018 | 20.42 | 20.68 | 20.32 | 20.61 | 1,205,856 | +0.22(+1.07%) |
May 04, 2018 | 19.94 | 20.45 | 19.85 | 20.39 | 914,134 | +0.40(+1.98%) |
May 03, 2018 | 19.96 | 20.16 | 19.80 | 19.99 | 1,335,037 | +0.02(+0.12%) |
May 02, 2018 | 20.11 | 20.12 | 19.90 | 19.97 | 1,371,046 | -0.13(-0.63%) |
May 01, 2018 | 19.93 | 20.13 | 19.82 | 20.10 | 995,842 | +0.13(+0.64%) |
Apr 30, 2018 | 20.23 | 20.38 | 19.96 | 19.97 | 1,415,498 | -0.22(-1.10%) |
Apr 27, 2018 | 20.22 | 20.31 | 20.10 | 20.19 | 881,048 | -0.03(-0.16%) |
Apr 26, 2018 | 20.22 | 20.43 | 20.13 | 20.22 | 1,548,822 | -0.09(-0.43%) |
Apr 25, 2018 | 20.71 | 20.84 | 20.06 | 20.31 | 2,525,829 | -0.55(-2.62%) |
Apr 24, 2018 | 21.40 | 21.48 | 20.73 | 20.86 | 2,088,341 | -0.44(-2.05%) |
Apr 23, 2018 | 21.47 | 21.59 | 21.25 | 21.29 | 1,786,824 | -0.17(-0.80%) |
Apr 20, 2018 | 21.67 | 21.71 | 21.39 | 21.47 | 1,820,703 | -0.28(-1.29%) |
Apr 19, 2018 | 22.04 | 22.06 | 21.73 | 21.75 | 1,433,700 | -0.33(-1.51%) |
Apr 18, 2018 | 22.22 | 22.29 | 21.85 | 22.08 | 1,271,586 | -0.12(-0.56%) |
Apr 17, 2018 | 21.81 | 22.33 | 21.70 | 22.20 | 4,080,847 | +0.54(+2.49%) |
Apr 16, 2018 | 21.30 | 21.66 | 21.21 | 21.66 | 2,484,215 | +0.55(+2.61%) |
Apr 13, 2018 | 21.23 | 21.23 | 21.00 | 21.11 | 709,125 | -0.01(-0.04%) |
Apr 12, 2018 | 21.07 | 21.21 | 21.05 | 21.12 | 721,906 | +0.09(+0.45%) |
Apr 11, 2018 | 21.01 | 21.13 | 20.91 | 21.03 | 902,240 | -0.09(-0.45%) |
Apr 10, 2018 | 21.10 | 21.25 | 20.97 | 21.12 | 2,570,381 | +0.26(+1.24%) |
Apr 09, 2018 | 20.80 | 21.07 | 20.76 | 20.86 | 1,986,208 | +0.19(+0.90%) |
Apr 06, 2018 | 20.99 | 21.09 | 20.49 | 20.68 | 1,358,909 | -0.43(-2.05%) |
Apr 05, 2018 | 21.29 | 21.30 | 21.07 | 21.11 | 929,670 | -0.05(-0.25%) |
Apr 04, 2018 | 20.69 | 21.22 | 20.69 | 21.16 | 2,504,250 | +0.24(+1.16%) |
Apr 03, 2018 | 20.71 | 21.01 | 20.70 | 20.92 | 1,483,760 | +0.34(+1.64%) |
Apr 02, 2018 | 20.99 | 21.13 | 20.41 | 20.58 | 1,054,781 | -0.42(-2.00%) |
Mar 29, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.23(+1.11%) | |
Mar 28, 2018 | 20.75 | 20.94 | 20.60 | 20.77 | 815,180 | +0.02(+0.10%) |
Mar 27, 2018 | 21.30 | 21.37 | 20.66 | 20.75 | 1,248,673 | -0.49(-2.32%) |
Mar 26, 2018 | 20.86 | 21.29 | 20.80 | 21.24 | 1,275,051 | +0.65(+3.16%) |
Mar 23, 2018 | 20.77 | 21.06 | 20.59 | 20.59 | 1,006,297 | -0.28(-1.34%) |
Mar 22, 2018 | 21.20 | 21.32 | 20.87 | 20.87 | 1,140,581 | -0.44(-2.08%) |
Mar 21, 2018 | 21.38 | 21.51 | 21.24 | 21.32 | 892,223 | -0.07(-0.33%) |
Mar 20, 2018 | 21.17 | 21.43 | 21.17 | 21.39 | 607,394 | +0.21(+0.97%) |
Mar 19, 2018 | 21.19 | 21.38 | 21.09 | 21.18 | 1,207,591 | +0.00(+0.02%) |
Mar 16, 2018 | 21.15 | 21.24 | 20.99 | 21.18 | 2,567,327 | +0.05(+0.25%) |
Mar 15, 2018 | 21.24 | 21.35 | 21.06 | 21.13 | 848,966 | -0.16(-0.73%) |
Mar 14, 2018 | 21.53 | 21.55 | 21.22 | 21.28 | 1,130,701 | -0.21(-1.00%) |
Mar 13, 2018 | 21.74 | 21.81 | 21.45 | 21.50 | 884,416 | -0.24(-1.12%) |
Mar 12, 2018 | 21.81 | 21.81 | 21.62 | 21.74 | 912,339 | -0.02(-0.09%) |
Mar 09, 2018 | 21.53 | 21.78 | 21.51 | 21.76 | 1,045,613 | +0.26(+1.23%) |
Mar 08, 2018 | 21.55 | 21.71 | 21.29 | 21.50 | 1,216,273 | +0.01(+0.04%) |
Mar 07, 2018 | 21.51 | 21.49 | 2,959,061 | +0.40(+1.89%) | ||
Mar 06, 2018 | 20.70 | 21.09 | 20.68 | 21.09 | 3,164,584 | +0.41(+1.97%) |
Mar 05, 2018 | 20.37 | 20.76 | 20.28 | 20.68 | 1,541,688 | +0.24(+1.19%) |
Mar 02, 2018 | 20.25 | 20.46 | 20.17 | 20.44 | 1,208,417 | +0.09(+0.42%) |
Mar 01, 2018 | 20.71 | 20.73 | 20.24 | 20.35 | 1,735,219 | -0.34(-1.63%) |
Feb 28, 2018 | 20.95 | 21.02 | 20.69 | 20.69 | 2,470,491 | -0.27(-1.28%) |
Feb 27, 2018 | 21.15 | 21.19 | 20.84 | 20.96 | 2,247,813 | -0.21(-0.97%) |
Feb 26, 2018 | 21.16 | 21.16 | 20.92 | 21.16 | 1,363,268 | +0.10(+0.47%) |
Feb 23, 2018 | 20.79 | 21.06 | 20.57 | 21.06 | 2,496,269 | +0.33(+1.59%) |
Feb 22, 2018 | 20.73 | 2,267,548 | +0.16(+0.80%) | |||
Feb 21, 2018 | 20.55 | 20.68 | 20.39 | 20.57 | 3,154,588 | +0.01(+0.06%) |
Feb 20, 2018 | 20.40 | 20.66 | 20.27 | 20.56 | 2,141,089 | +0.02(+0.12%) |
Feb 16, 2018 | 20.53 | 20.53 | 20.53 | 0 | +0.47(+2.34%) | |
Feb 15, 2018 | 19.96 | 20.08 | 19.87 | 20.06 | 2,013,737 | +0.23(+1.14%) |
Feb 14, 2018 | 19.36 | 19.89 | 19.31 | 19.84 | 1,702,925 | +0.42(+2.16%) |
Feb 13, 2018 | 19.36 | 19.52 | 19.28 | 19.42 | 1,632,024 | +0.04(+0.21%) |
Feb 12, 2018 | 19.06 | 19.45 | 19.01 | 19.38 | 2,661,774 | +0.51(+2.71%) |
Feb 09, 2018 | 18.91 | 19.12 | 18.40 | 18.87 | 2,144,476 | +0.16(+0.84%) |
Feb 08, 2018 | 19.63 | 19.63 | 18.71 | 18.71 | 1,898,972 | -0.84(-4.29%) |
Feb 07, 2018 | 19.18 | 19.69 | 19.08 | 19.55 | 1,686,731 | +0.32(+1.66%) |
Feb 06, 2018 | 18.95 | 19.36 | 18.70 | 19.23 | 2,004,628 | -0.15(-0.78%) |
Feb 05, 2018 | 19.76 | 19.80 | 19.20 | 19.38 | 1,252,846 | -0.40(-2.01%) |
Feb 02, 2018 | 20.05 | 20.08 | 19.77 | 19.78 | 1,709,121 | -0.39(-1.95%) |
Feb 01, 2018 | 20.23 | 20.27 | 19.99 | 20.17 | 1,303,257 | -0.07(-0.36%) |
Jan 31, 2018 | 20.52 | 20.64 | 20.20 | 20.25 | 2,405,026 | -0.15(-0.72%) |
Jan 30, 2018 | 20.55 | 20.67 | 20.23 | 20.39 | 1,712,801 | -0.22(-1.07%) |
Jan 29, 2018 | 20.72 | 20.85 | 20.61 | 20.62 | 1,213,839 | -0.15(-0.73%) |
Jan 26, 2018 | 20.80 | 20.80 | 20.59 | 20.77 | 1,488,302 | +0.05(+0.24%) |
Jan 25, 2018 | 20.90 | 20.92 | 20.35 | 20.72 | 1,732,214 | +0.00(+0.00%) |
Jan 24, 2018 | 20.01 | 21.25 | 20.01 | 20.72 | 3,437,005 | +1.07(+5.45%) |
Jan 23, 2018 | 19.61 | 19.71 | 19.46 | 19.65 | 1,276,553 | +0.00(+0.00%) |
Jan 22, 2018 | 19.65 | 19.76 | 19.54 | 19.65 | 1,404,060 | +0.00(+0.00%) |
Jan 19, 2018 | 19.58 | 19.70 | 19.51 | 19.65 | 935,408 | +0.11(+0.59%) |
Jan 18, 2018 | 19.57 | 19.67 | 19.50 | 19.53 | 957,016 | -0.04(-0.19%) |
Jan 17, 2018 | 19.51 | 19.65 | 19.50 | 19.57 | 1,264,590 | +0.08(+0.42%) |
Jan 16, 2018 | 19.65 | 19.74 | 19.47 | 19.49 | 1,535,856 | -0.05(-0.27%) |
Jan 12, 2018 | 19.54 | 19.54 | 19.54 | 0 | -0.03(-0.15%) | |
Jan 11, 2018 | 19.37 | 19.58 | 19.34 | 19.57 | 860,465 | +0.21(+1.06%) |
Jan 10, 2018 | 19.36 | 1,192,486 | -0.18(-0.94%) | |||
Jan 09, 2018 | 19.52 | 19.58 | 19.40 | 19.55 | 1,429,730 | +0.02(+0.13%) |
Jan 08, 2018 | 19.29 | 19.56 | 19.23 | 19.52 | 2,035,094 | +0.19(+1.00%) |
Jan 05, 2018 | 19.44 | 19.47 | 19.19 | 19.33 | 1,260,606 | -0.10(-0.51%) |
Jan 04, 2018 | 19.15 | 19.46 | 19.09 | 19.43 | 3,070,341 | +0.36(+1.87%) |
Jan 03, 2018 | 19.06 | 19.25 | 19.00 | 19.07 | 1,493,444 | -0.07(-0.36%) |
Jan 02, 2018 | 19.23 | 19.23 | 18.96 | 19.14 | 1,756,344 | +0.05(+0.26%) |
Dec 29, 2017 | 19.09 | 19.09 | 19.09 | 0 | -0.02(-0.11%) | |
Dec 28, 2017 | 19.29 | 19.32 | 19.07 | 19.11 | 771,137 | -0.09(-0.47%) |
Dec 27, 2017 | 19.17 | 19.27 | 19.11 | 19.20 | 753,911 | +0.05(+0.28%) |
Dec 26, 2017 | 19.05 | 19.26 | 19.00 | 19.15 | 440,997 | +0.09(+0.47%) |
Dec 22, 2017 | 19.26 | 19.26 | 18.98 | 19.06 | 1,104,713 | -0.17(-0.90%) |
Dec 21, 2017 | 19.39 | 19.46 | 19.22 | 19.23 | 865,502 | -0.11(-0.59%) |
Dec 20, 2017 | 19.28 | 19.41 | 19.19 | 19.35 | 1,079,647 | +0.09(+0.49%) |
Dec 19, 2017 | 19.16 | 19.34 | 19.13 | 19.25 | 1,564,141 | +0.03(+0.15%) |
Dec 18, 2017 | 19.21 | 19.33 | 19.03 | 19.23 | 1,333,911 | +0.01(+0.06%) |
Dec 15, 2017 | 18.82 | 19.32 | 18.82 | 19.21 | 3,131,288 | +0.46(+2.45%) |
Dec 14, 2017 | 18.80 | 18.92 | 18.72 | 18.75 | 1,533,590 | -0.04(-0.20%) |
Dec 13, 2017 | 18.56 | 18.96 | 18.50 | 18.79 | 1,627,728 | +0.20(+1.08%) |
Dec 12, 2017 | 18.61 | 18.72 | 18.47 | 18.59 | 3,804,678 | -0.02(-0.09%) |
Dec 11, 2017 | 18.89 | 18.93 | 18.52 | 18.61 | 2,262,396 | -0.27(-1.44%) |
Dec 08, 2017 | 19.07 | 19.09 | 18.86 | 18.88 | 1,029,298 | -0.19(-0.99%) |
Dec 07, 2017 | 18.94 | 19.19 | 18.83 | 19.07 | 1,329,831 | +0.12(+0.63%) |
Dec 06, 2017 | 18.96 | 19.01 | 18.63 | 18.95 | 1,742,943 | +0.24(+1.27%) |
Dec 05, 2017 | 18.98 | 19.01 | 18.70 | 18.71 | 1,293,799 | -0.21(-1.11%) |
Dec 04, 2017 | 19.29 | 19.33 | 18.91 | 18.92 | 1,723,353 | -0.25(-1.28%) |
Dec 01, 2017 | 19.01 | 19.18 | 18.84 | 19.16 | 965,289 | +0.14(+0.75%) |
Nov 30, 2017 | 18.89 | 19.18 | 18.81 | 19.02 | 1,972,187 | +0.10(+0.52%) |
Nov 29, 2017 | 18.58 | 18.95 | 18.53 | 18.92 | 1,433,778 | +0.31(+1.68%) |
Nov 28, 2017 | 18.58 | 18.68 | 18.53 | 18.61 | 1,849,951 | +0.05(+0.24%) |
Nov 27, 2017 | 18.56 | 18.76 | 18.56 | 18.56 | 982,055 | +0.01(+0.04%) |
Nov 24, 2017 | 18.64 | 18.69 | 18.51 | 18.56 | 345,187 | -0.04(-0.22%) |
Nov 22, 2017 | 18.64 | 18.66 | 18.49 | 18.60 | 747,095 | -0.03(-0.18%) |
Nov 21, 2017 | 18.60 | 18.64 | 18.48 | 18.63 | 1,175,988 | +0.09(+0.46%) |
Nov 20, 2017 | 18.52 | 18.57 | 18.43 | 18.54 | 684,383 | +0.07(+0.40%) |
Nov 17, 2017 | 18.58 | 18.68 | 18.45 | 18.47 | 1,183,131 | -0.12(-0.66%) |
Nov 16, 2017 | 18.50 | 18.68 | 18.42 | 18.59 | 1,188,092 | +0.16(+0.85%) |
Nov 15, 2017 | 18.52 | 18.57 | 18.42 | 18.44 | 1,084,533 | -0.15(-0.79%) |
Nov 14, 2017 | 18.58 | 18.77 | 18.50 | 18.58 | 950,738 | -0.02(-0.11%) |
Nov 13, 2017 | 18.41 | 18.63 | 18.31 | 18.61 | 1,247,307 | +0.14(+0.78%) |
Nov 10, 2017 | 18.33 | 18.47 | 18.31 | 18.46 | 751,449 | +0.11(+0.60%) |
Nov 09, 2017 | 18.42 | 18.54 | 18.23 | 18.35 | 723,490 | -0.13(-0.68%) |
Nov 08, 2017 | 18.56 | 18.56 | 18.39 | 18.48 | 728,965 | -0.05(-0.29%) |
Nov 07, 2017 | 18.48 | 18.65 | 18.42 | 18.53 | 1,690,885 | +0.11(+0.58%) |
Nov 06, 2017 | 18.45 | 18.56 | 18.33 | 18.42 | 1,284,127 | -0.07(-0.38%) |
Nov 03, 2017 | 18.28 | 18.54 | 18.27 | 18.49 | 1,210,996 | +0.24(+1.30%) |
Nov 02, 2017 | 17.86 | 18.26 | 17.86 | 18.26 | 1,238,161 | +0.41(+2.29%) |
Nov 01, 2017 | 17.98 | 18.03 | 17.69 | 17.85 | 1,669,266 | -0.09(-0.48%) |
Oct 31, 2017 | 17.63 | 17.95 | 17.49 | 17.93 | 1,799,924 | +0.28(+1.57%) |
Oct 30, 2017 | 17.81 | 17.90 | 17.63 | 17.66 | 1,711,479 | -0.09(-0.48%) |
Oct 27, 2017 | 18.01 | 18.01 | 17.69 | 17.74 | 1,981,960 | -0.25(-1.36%) |
Oct 26, 2017 | 18.01 | 18.06 | 17.93 | 17.99 | 2,929,959 | -0.02(-0.14%) |
Oct 25, 2017 | 19.06 | 19.06 | 17.90 | 18.01 | 3,924,701 | -1.25(-6.47%) |
Oct 24, 2017 | 19.42 | 19.47 | 19.15 | 19.26 | 1,594,722 | -0.19(-0.99%) |
Oct 23, 2017 | 19.50 | 19.56 | 19.42 | 19.45 | 1,415,316 | -0.03(-0.17%) |
Oct 20, 2017 | 19.50 | 19.52 | 19.45 | 19.48 | 1,090,769 | +0.02(+0.08%) |
Oct 19, 2017 | 19.43 | 19.48 | 19.35 | 19.46 | 1,107,207 | +0.00(+0.00%) |
Oct 18, 2017 | 19.55 | 19.59 | 19.44 | 19.46 | 1,036,651 | -0.06(-0.31%) |
Oct 17, 2017 | 19.48 | 19.56 | 19.44 | 19.53 | 1,269,747 | +0.06(+0.29%) |
Oct 16, 2017 | 19.42 | 19.72 | 19.32 | 19.47 | 888,389 | +0.02(+0.13%) |
Oct 13, 2017 | 19.50 | 19.55 | 19.38 | 19.44 | 938,976 | +0.01(+0.04%) |
Oct 12, 2017 | 19.39 | 19.57 | 19.39 | 19.44 | 1,061,541 | +0.04(+0.23%) |
Oct 11, 2017 | 19.34 | 19.47 | 19.32 | 19.39 | 1,367,364 | +0.06(+0.32%) |
Oct 10, 2017 | 19.35 | 19.18 | 19.33 | 981,610 | +0.12(+0.64%) | |
Oct 09, 2017 | 19.18 | 19.22 | 19.09 | 19.21 | 582,448 | +0.07(+0.34%) |
Oct 06, 2017 | 18.81 | 19.15 | 18.72 | 19.14 | 1,906,818 | +0.30(+1.58%) |
Oct 05, 2017 | 18.91 | 18.93 | 18.80 | 18.84 | 778,578 | -0.03(-0.17%) |
Oct 04, 2017 | 18.82 | 18.93 | 18.71 | 18.88 | 1,589,612 | +0.04(+0.20%) |
Oct 03, 2017 | 18.70 | 18.85 | 18.64 | 18.84 | 1,111,538 | +0.17(+0.90%) |