Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.51 | 18.51 | 18.51 | 0 | -0.36(-1.91%) | |
Aug 30, 2018 | 18.62 | 18.94 | 18.55 | 18.87 | 2,588,139 | +0.26(+1.40%) |
Aug 29, 2018 | 18.49 | 18.75 | 18.33 | 18.61 | 1,855,603 | +0.19(+1.03%) |
Aug 28, 2018 | 18.53 | 18.64 | 18.29 | 18.42 | 2,894,679 | -0.09(-0.49%) |
Aug 27, 2018 | 18.47 | 18.77 | 18.42 | 18.51 | 2,278,265 | +0.02(+0.11%) |
Aug 24, 2018 | 18.56 | 18.67 | 18.48 | 18.49 | 1,328,700 | +0.09(+0.49%) |
Aug 23, 2018 | 18.36 | 18.51 | 18.16 | 18.40 | 1,790,739 | -0.04(-0.22%) |
Aug 22, 2018 | 18.26 | 18.57 | 18.23 | 18.44 | 2,128,709 | +0.34(+1.88%) |
Aug 21, 2018 | 17.83 | 18.22 | 17.79 | 18.10 | 3,662,405 | +0.49(+2.78%) |
Aug 20, 2018 | 17.48 | 17.63 | 17.25 | 17.61 | 2,075,932 | +0.11(+0.63%) |
Aug 17, 2018 | 17.50 | 17.67 | 17.39 | 17.50 | 1,683,000 | +0.03(+0.17%) |
Aug 16, 2018 | 17.72 | 17.83 | 17.41 | 17.47 | 2,050,951 | -0.19(-1.08%) |
Aug 15, 2018 | 17.96 | 18.01 | 17.25 | 17.66 | 3,716,054 | -0.48(-2.65%) |
Aug 14, 2018 | 18.08 | 18.19 | 17.93 | 18.14 | 3,175,343 | +0.22(+1.23%) |
Aug 13, 2018 | 18.68 | 18.80 | 17.90 | 17.92 | 3,427,457 | -0.84(-4.48%) |
Aug 10, 2018 | 18.59 | 18.86 | 18.34 | 18.76 | 2,347,200 | +0.05(+0.27%) |
Aug 09, 2018 | 18.84 | 18.93 | 18.66 | 18.71 | 1,690,302 | -0.07(-0.37%) |
Aug 08, 2018 | 18.89 | 19.01 | 18.61 | 18.78 | 2,073,345 | -0.21(-1.11%) |
Aug 07, 2018 | 18.93 | 19.07 | 18.79 | 18.99 | 4,323,236 | +0.27(+1.44%) |
Aug 06, 2018 | 18.89 | 19.06 | 18.64 | 18.72 | 2,812,424 | -0.11(-0.58%) |
Aug 03, 2018 | 19.05 | 19.05 | 18.61 | 18.83 | 4,064,200 | -0.13(-0.69%) |
Aug 02, 2018 | 19.26 | 19.52 | 18.53 | 18.96 | 7,882,512 | -1.05(-5.25%) |
Aug 01, 2018 | 20.27 | 20.40 | 19.92 | 20.01 | 2,895,103 | -0.53(-2.58%) |
Jul 31, 2018 | 20.47 | 20.61 | 20.19 | 20.54 | 3,263,160 | +0.18(+0.88%) |
Jul 30, 2018 | 20.38 | 20.65 | 20.32 | 20.36 | 2,699,238 | +0.13(+0.64%) |
Jul 27, 2018 | 21.14 | 21.30 | 20.08 | 20.23 | 2,913,900 | -1.01(-4.76%) |
Jul 26, 2018 | 21.18 | 21.61 | 21.11 | 21.24 | 2,242,778 | -0.03(-0.14%) |
Jul 25, 2018 | 21.13 | 21.27 | 20.87 | 21.27 | 1,821,734 | +0.21(+1.00%) |
Jul 24, 2018 | 21.16 | 21.23 | 20.99 | 21.06 | 1,650,226 | +0.02(+0.10%) |
Jul 23, 2018 | 21.21 | 21.39 | 20.95 | 21.04 | 2,022,897 | -0.12(-0.57%) |
Jul 20, 2018 | 21.22 | 21.31 | 21.00 | 21.16 | 1,144,982 | -0.07(-0.33%) |
Jul 19, 2018 | 21.14 | 21.45 | 21.02 | 21.23 | 1,832,643 | +0.22(+1.05%) |
Jul 18, 2018 | 21.42 | 21.42 | 20.89 | 21.01 | 3,420,639 | -0.44(-2.05%) |
Jul 17, 2018 | 21.39 | 21.62 | 21.26 | 21.45 | 1,604,121 | +0.03(+0.14%) |
Jul 16, 2018 | 21.46 | 21.66 | 21.19 | 21.42 | 2,609,335 | -0.34(-1.56%) |
Jul 13, 2018 | 21.70 | 22.08 | 21.68 | 21.76 | 3,081,383 | +0.07(+0.32%) |
Jul 12, 2018 | 22.02 | 22.07 | 21.47 | 21.69 | 2,279,255 | -0.26(-1.18%) |
Jul 11, 2018 | 22.25 | 22.32 | 21.73 | 21.95 | 1,747,547 | -0.41(-1.83%) |
Jul 10, 2018 | 22.61 | 22.69 | 22.14 | 22.36 | 1,839,212 | -0.08(-0.36%) |
Jul 09, 2018 | 21.99 | 22.52 | 21.95 | 22.44 | 3,470,455 | +0.60(+2.75%) |
Jul 06, 2018 | 21.44 | 21.93 | 21.36 | 21.84 | 1,834,042 | +0.37(+1.72%) |
Jul 05, 2018 | 21.42 | 21.73 | 21.36 | 21.47 | 1,715,762 | +0.13(+0.61%) |
Jul 03, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.40(+1.91%) | |
Jul 02, 2018 | 21.15 | 21.18 | 20.82 | 20.94 | 3,494,962 | -0.41(-1.92%) |
Jun 29, 2018 | 20.94 | 21.73 | 20.94 | 21.35 | 2,043,254 | +0.05(+0.23%) |
Jun 28, 2018 | 21.21 | 21.31 | 20.91 | 21.30 | 1,949,040 | +0.22(+1.04%) |
Jun 27, 2018 | 21.26 | 21.42 | 20.96 | 21.08 | 2,068,898 | +0.14(+0.67%) |
Jun 26, 2018 | 20.52 | 21.04 | 20.41 | 20.94 | 2,179,981 | +0.44(+2.15%) |
Jun 25, 2018 | 20.82 | 20.89 | 20.42 | 20.50 | 2,883,996 | -0.31(-1.49%) |
Jun 22, 2018 | 21.38 | 21.38 | 20.74 | 20.81 | 3,615,533 | +0.10(+0.48%) |
Jun 21, 2018 | 20.57 | 21.14 | 20.43 | 20.71 | 2,486,125 | +0.03(+0.15%) |
Jun 20, 2018 | 20.34 | 20.77 | 20.25 | 20.68 | 1,730,780 | +0.50(+2.48%) |
Jun 19, 2018 | 19.49 | 20.20 | 19.36 | 20.18 | 2,106,163 | +0.39(+1.97%) |
Jun 18, 2018 | 19.48 | 20.22 | 19.42 | 19.79 | 2,197,369 | +0.29(+1.49%) |
Jun 15, 2018 | 19.75 | 19.47 | 19.50 | 3,729,841 | -0.26(-1.32%) | |
Jun 14, 2018 | 20.30 | 20.39 | 19.58 | 19.76 | 2,358,766 | -0.40(-1.98%) |
Jun 13, 2018 | 19.98 | 20.37 | 19.90 | 20.16 | 3,590,915 | +0.17(+0.85%) |
Jun 12, 2018 | 19.63 | 20.10 | 19.63 | 19.99 | 3,159,854 | +0.40(+2.04%) |
Jun 11, 2018 | 19.59 | 19.74 | 19.24 | 19.59 | 2,481,003 | -0.03(-0.15%) |
Jun 08, 2018 | 19.75 | 19.88 | 19.29 | 19.62 | 2,160,432 | -0.21(-1.06%) |
Jun 07, 2018 | 19.37 | 19.90 | 19.31 | 19.83 | 4,796,805 | +0.67(+3.50%) |
Jun 06, 2018 | 19.39 | 19.16 | 2,956,305 | +0.29(+1.54%) | ||
Jun 05, 2018 | 18.66 | 19.01 | 18.38 | 18.87 | 2,199,111 | +0.14(+0.75%) |
Jun 04, 2018 | 19.40 | 19.54 | 18.70 | 18.73 | 2,706,452 | -0.67(-3.45%) |
Jun 01, 2018 | 19.19 | 19.62 | 19.07 | 19.40 | 2,925,983 | +0.29(+1.52%) |
May 31, 2018 | 18.91 | 19.24 | 18.79 | 19.11 | 4,322,101 | +0.07(+0.37%) |
May 30, 2018 | 18.70 | 19.13 | 18.50 | 19.04 | 3,154,882 | +0.45(+2.42%) |
May 29, 2018 | 18.09 | 18.62 | 18.09 | 18.59 | 3,676,069 | +0.32(+1.75%) |
May 25, 2018 | 18.27 | 18.27 | 18.27 | 0 | -0.15(-0.81%) | |
May 24, 2018 | 18.62 | 18.81 | 18.38 | 18.42 | 3,704,293 | -0.42(-2.23%) |
May 23, 2018 | 18.98 | 19.00 | 18.46 | 18.84 | 2,533,613 | -0.24(-1.26%) |
May 22, 2018 | 19.43 | 19.78 | 19.03 | 19.08 | 2,370,556 | -0.23(-1.19%) |
May 21, 2018 | 19.23 | 19.39 | 19.04 | 19.31 | 2,251,030 | +0.20(+1.05%) |
May 18, 2018 | 19.51 | 19.62 | 19.00 | 19.11 | 2,552,216 | -0.41(-2.10%) |
May 17, 2018 | 19.37 | 19.59 | 19.31 | 19.52 | 2,427,864 | +0.20(+1.04%) |
May 16, 2018 | 18.92 | 19.41 | 18.91 | 19.32 | 2,327,587 | +0.35(+1.85%) |
May 15, 2018 | 18.92 | 19.07 | 18.88 | 18.97 | 1,741,930 | +0.04(+0.21%) |
May 14, 2018 | 18.62 | 19.09 | 18.57 | 18.93 | 2,156,295 | +0.46(+2.49%) |
May 11, 2018 | 18.88 | 18.89 | 18.41 | 18.47 | 1,741,114 | -0.50(-2.64%) |
May 10, 2018 | 19.07 | 19.13 | 18.70 | 18.97 | 2,229,872 | +0.00(+0.00%) |
May 09, 2018 | 18.75 | 19.30 | 18.75 | 18.97 | 3,857,638 | +0.44(+2.37%) |
May 08, 2018 | 18.24 | 18.54 | 17.93 | 18.53 | 3,579,823 | +0.28(+1.53%) |
May 07, 2018 | 18.42 | 18.72 | 18.14 | 18.25 | 2,890,423 | +0.08(+0.44%) |
May 04, 2018 | 18.31 | 18.43 | 18.08 | 18.17 | 2,978,840 | -0.21(-1.14%) |
May 03, 2018 | 18.87 | 19.04 | 18.32 | 18.38 | 4,598,757 | -0.70(-3.67%) |
May 02, 2018 | 19.11 | 19.25 | 19.03 | 19.08 | 2,351,750 | -0.09(-0.47%) |
May 01, 2018 | 18.93 | 19.29 | 18.81 | 19.17 | 2,393,332 | +0.17(+0.89%) |
Apr 30, 2018 | 18.98 | 19.13 | 18.82 | 19.00 | 4,016,663 | -0.10(-0.52%) |
Apr 27, 2018 | 19.29 | 19.47 | 19.04 | 19.10 | 2,702,726 | -0.31(-1.60%) |
Apr 26, 2018 | 19.35 | 19.65 | 18.70 | 19.41 | 4,745,541 | +0.20(+1.04%) |
Apr 25, 2018 | 19.22 | 19.24 | 18.87 | 19.21 | 3,309,444 | -0.14(-0.72%) |
Apr 24, 2018 | 20.04 | 20.04 | 19.19 | 19.35 | 3,928,743 | -0.46(-2.32%) |
Apr 23, 2018 | 19.64 | 19.85 | 19.32 | 19.81 | 2,920,175 | +0.05(+0.25%) |
Apr 20, 2018 | 20.33 | 20.33 | 19.58 | 19.76 | 4,399,668 | -0.57(-2.80%) |
Apr 19, 2018 | 20.48 | 20.60 | 20.04 | 20.33 | 4,215,071 | -0.09(-0.44%) |
Apr 18, 2018 | 20.56 | 20.67 | 20.31 | 20.42 | 3,847,688 | +0.03(+0.15%) |
Apr 17, 2018 | 20.47 | 20.61 | 20.21 | 20.39 | 2,362,153 | -0.23(-1.12%) |
Apr 16, 2018 | 20.80 | 20.80 | 20.52 | 20.62 | 2,673,946 | -0.10(-0.48%) |
Apr 13, 2018 | 20.97 | 21.00 | 20.52 | 20.72 | 3,711,936 | -0.02(-0.10%) |
Apr 12, 2018 | 21.20 | 21.24 | 20.57 | 20.74 | 2,959,971 | -0.35(-1.66%) |
Apr 11, 2018 | 20.55 | 21.13 | 20.50 | 21.09 | 2,561,581 | +0.55(+2.68%) |
Apr 10, 2018 | 20.33 | 20.85 | 20.20 | 20.54 | 3,260,482 | +0.48(+2.39%) |
Apr 09, 2018 | 20.31 | 20.37 | 20.06 | 20.06 | 2,287,876 | -0.05(-0.25%) |
Apr 06, 2018 | 20.08 | 20.29 | 19.80 | 20.11 | 4,593,562 | -0.16(-0.79%) |
Apr 05, 2018 | 19.73 | 20.36 | 19.72 | 20.27 | 2,128,031 | +0.63(+3.21%) |
Apr 04, 2018 | 19.30 | 19.71 | 19.28 | 19.64 | 2,226,350 | +0.05(+0.26%) |
Apr 03, 2018 | 19.52 | 19.66 | 19.16 | 19.59 | 2,479,074 | +0.30(+1.56%) |
Apr 02, 2018 | 19.69 | 19.74 | 19.00 | 19.29 | 2,924,852 | -0.56(-2.82%) |
Mar 29, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.64(+3.33%) | |
Mar 28, 2018 | 19.24 | 19.36 | 18.98 | 19.21 | 2,864,825 | -0.01(-0.05%) |
Mar 27, 2018 | 19.87 | 19.89 | 19.11 | 19.22 | 2,948,587 | -0.53(-2.68%) |
Mar 26, 2018 | 19.80 | 19.83 | 19.18 | 19.75 | 3,242,611 | +0.40(+2.07%) |
Mar 23, 2018 | 19.97 | 20.12 | 19.32 | 19.35 | 2,659,470 | -0.50(-2.52%) |
Mar 22, 2018 | 19.86 | 20.18 | 19.77 | 19.85 | 2,492,515 | -0.26(-1.29%) |
Mar 21, 2018 | 19.79 | 20.29 | 19.72 | 20.11 | 2,920,080 | +0.42(+2.13%) |
Mar 20, 2018 | 19.81 | 19.95 | 19.62 | 19.69 | 2,265,684 | +0.10(+0.51%) |
Mar 19, 2018 | 20.17 | 20.28 | 19.48 | 19.59 | 3,528,933 | -0.81(-3.97%) |
Mar 16, 2018 | 20.29 | 20.55 | 20.20 | 20.40 | 3,852,404 | +0.16(+0.79%) |
Mar 15, 2018 | 20.99 | 21.24 | 20.07 | 20.24 | 7,373,997 | -0.61(-2.93%) |
Mar 14, 2018 | 20.77 | 20.97 | 20.72 | 20.85 | 2,406,304 | +0.03(+0.14%) |
Mar 13, 2018 | 20.88 | 21.19 | 20.75 | 20.82 | 2,081,960 | -0.04(-0.19%) |
Mar 12, 2018 | 20.91 | 21.10 | 20.53 | 20.86 | 3,971,244 | +0.05(+0.24%) |
Mar 09, 2018 | 20.48 | 20.91 | 20.35 | 20.81 | 4,212,448 | +0.48(+2.36%) |
Mar 08, 2018 | 20.70 | 20.92 | 20.23 | 20.33 | 3,392,679 | -0.41(-1.98%) |
Mar 07, 2018 | 21.07 | 20.35 | 20.74 | 3,866,724 | +0.21(+1.02%) | |
Mar 06, 2018 | 20.50 | 20.74 | 20.30 | 20.53 | 5,564,854 | +0.14(+0.69%) |
Mar 05, 2018 | 19.91 | 20.44 | 19.89 | 20.39 | 3,042,776 | +0.40(+2.00%) |
Mar 02, 2018 | 19.38 | 20.02 | 19.02 | 19.99 | 3,261,588 | +0.50(+2.57%) |
Mar 01, 2018 | 18.94 | 19.67 | 18.90 | 19.49 | 3,817,502 | +0.68(+3.62%) |
Feb 28, 2018 | 19.13 | 19.40 | 18.80 | 18.81 | 2,934,680 | -0.21(-1.10%) |
Feb 27, 2018 | 19.04 | 19.56 | 18.98 | 19.02 | 4,589,877 | -0.14(-0.73%) |
Feb 26, 2018 | 19.13 | 19.39 | 18.87 | 19.16 | 2,991,459 | +0.21(+1.11%) |
Feb 23, 2018 | 18.57 | 18.99 | 18.57 | 18.95 | 2,787,325 | +0.48(+2.60%) |
Feb 22, 2018 | 18.38 | 18.47 | 6,044,883 | +0.15(+0.82%) | ||
Feb 21, 2018 | 18.59 | 18.72 | 18.23 | 18.32 | 3,388,396 | -0.24(-1.29%) |
Feb 20, 2018 | 18.99 | 19.19 | 18.49 | 18.56 | 3,508,951 | -0.37(-1.95%) |
Feb 16, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.41(+2.21%) | |
Feb 15, 2018 | 18.26 | 18.68 | 17.89 | 18.52 | 4,700,332 | +0.25(+1.37%) |
Feb 14, 2018 | 17.10 | 18.48 | 17.09 | 18.27 | 5,941,460 | +0.87(+5.00%) |
Feb 13, 2018 | 17.36 | 17.56 | 17.24 | 17.40 | 4,250,512 | -0.06(-0.34%) |
Feb 12, 2018 | 17.34 | 17.59 | 17.18 | 17.46 | 3,449,775 | +0.35(+2.05%) |
Feb 09, 2018 | 17.15 | 17.33 | 16.31 | 17.11 | 5,466,739 | +0.09(+0.53%) |
Feb 08, 2018 | 17.68 | 18.01 | 16.99 | 17.02 | 4,963,326 | -0.55(-3.13%) |
Feb 07, 2018 | 18.20 | 18.52 | 17.57 | 17.57 | 4,939,436 | -0.77(-4.20%) |
Feb 06, 2018 | 17.74 | 18.41 | 17.70 | 18.34 | 5,977,475 | +0.21(+1.16%) |
Feb 05, 2018 | 18.36 | 18.54 | 17.94 | 18.13 | 3,041,558 | -0.55(-2.94%) |
Feb 02, 2018 | 19.11 | 19.23 | 18.55 | 18.68 | 3,368,386 | -0.78(-4.01%) |
Feb 01, 2018 | 19.44 | 19.78 | 19.13 | 19.46 | 2,839,498 | +0.03(+0.15%) |
Jan 31, 2018 | 19.48 | 19.60 | 19.14 | 19.43 | 2,962,576 | -0.06(-0.31%) |
Jan 30, 2018 | 19.85 | 19.99 | 19.00 | 19.49 | 5,031,697 | +0.03(+0.15%) |
Jan 29, 2018 | 19.54 | 19.88 | 19.08 | 19.46 | 4,580,009 | -0.54(-2.70%) |
Jan 26, 2018 | 19.94 | 20.14 | 19.76 | 20.00 | 1,709,245 | +0.20(+1.01%) |
Jan 25, 2018 | 20.29 | 20.31 | 19.73 | 19.80 | 3,559,757 | -0.39(-1.93%) |
Jan 24, 2018 | 20.52 | 20.57 | 19.92 | 20.19 | 4,071,503 | -0.11(-0.54%) |
Jan 23, 2018 | 19.64 | 20.51 | 19.64 | 20.30 | 6,715,295 | +0.92(+4.75%) |
Jan 22, 2018 | 18.71 | 19.40 | 18.65 | 19.38 | 3,745,805 | +0.64(+3.42%) |
Jan 19, 2018 | 19.24 | 19.24 | 18.36 | 18.74 | 4,875,860 | -0.59(-3.05%) |
Jan 18, 2018 | 19.77 | 20.05 | 19.27 | 19.33 | 6,865,130 | -0.45(-2.28%) |
Jan 17, 2018 | 19.74 | 19.94 | 19.39 | 19.78 | 3,065,454 | +0.00(+0.00%) |
Jan 16, 2018 | 19.92 | 20.08 | 19.68 | 19.78 | 4,144,138 | -0.09(-0.45%) |
Jan 12, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.29(+1.48%) | |
Jan 11, 2018 | 19.42 | 19.91 | 19.35 | 19.58 | 2,960,630 | +0.46(+2.41%) |
Jan 10, 2018 | 19.46 | 19.59 | 19.10 | 19.12 | 1,726,519 | -0.30(-1.54%) |
Jan 09, 2018 | 19.56 | 19.79 | 19.38 | 19.42 | 2,109,091 | -0.12(-0.61%) |
Jan 08, 2018 | 19.42 | 19.65 | 19.17 | 19.54 | 2,264,368 | +0.10(+0.51%) |
Jan 05, 2018 | 19.66 | 19.66 | 19.21 | 19.44 | 2,210,265 | -0.36(-1.82%) |
Jan 04, 2018 | 19.87 | 20.04 | 19.44 | 19.80 | 2,206,864 | +0.02(+0.10%) |
Jan 03, 2018 | 19.84 | 20.09 | 19.64 | 19.78 | 3,029,338 | +0.00(+0.00%) |
Jan 02, 2018 | 19.24 | 19.84 | 19.14 | 19.78 | 2,398,798 | +0.78(+4.11%) |
Dec 29, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.57(-2.91%) | |
Dec 28, 2017 | 19.33 | 19.63 | 19.27 | 19.57 | 3,243,820 | +0.54(+2.84%) |
Dec 27, 2017 | 19.18 | 19.28 | 19.00 | 19.03 | 1,857,937 | -0.10(-0.52%) |
Dec 26, 2017 | 18.70 | 19.16 | 18.66 | 19.13 | 3,003,784 | +0.54(+2.90%) |
Dec 22, 2017 | 18.45 | 18.73 | 18.42 | 18.59 | 1,871,283 | +0.06(+0.32%) |
Dec 21, 2017 | 18.13 | 18.67 | 17.98 | 18.53 | 4,011,168 | +0.31(+1.70%) |
Dec 20, 2017 | 18.06 | 18.34 | 17.88 | 18.22 | 2,464,013 | +0.22(+1.22%) |
Dec 19, 2017 | 18.20 | 18.25 | 17.86 | 18.00 | 2,223,074 | -0.04(-0.22%) |
Dec 18, 2017 | 17.85 | 18.45 | 17.79 | 18.04 | 4,931,302 | +0.39(+2.21%) |
Dec 15, 2017 | 18.01 | 18.11 | 17.59 | 17.65 | 4,001,165 | -0.27(-1.51%) |
Dec 14, 2017 | 18.24 | 18.33 | 17.89 | 17.92 | 2,806,225 | -0.36(-1.97%) |
Dec 13, 2017 | 18.44 | 18.50 | 18.18 | 18.28 | 2,725,872 | -0.27(-1.46%) |
Dec 12, 2017 | 19.03 | 19.10 | 18.46 | 18.55 | 4,432,088 | -0.45(-2.37%) |
Dec 11, 2017 | 18.33 | 19.13 | 18.33 | 19.00 | 4,245,537 | +0.77(+4.22%) |
Dec 08, 2017 | 18.46 | 18.53 | 18.17 | 18.23 | 3,286,622 | +0.03(+0.16%) |
Dec 07, 2017 | 18.13 | 18.47 | 17.92 | 18.20 | 2,159,010 | +0.02(+0.11%) |
Dec 06, 2017 | 18.51 | 18.07 | 18.18 | 3,310,916 | -0.39(-2.10%) | |
Dec 05, 2017 | 18.29 | 18.72 | 18.14 | 18.57 | 3,119,317 | -0.04(-0.21%) |
Dec 04, 2017 | 18.57 | 19.34 | 18.50 | 18.61 | 5,612,970 | -0.78(-4.02%) |
Dec 01, 2017 | 19.23 | 19.64 | 19.11 | 19.39 | 3,996,441 | +0.39(+2.05%) |
Nov 30, 2017 | 18.84 | 19.11 | 18.79 | 19.00 | 5,199,095 | +0.24(+1.28%) |
Nov 29, 2017 | 18.57 | 18.79 | 18.47 | 18.76 | 4,242,066 | +0.22(+1.19%) |
Nov 28, 2017 | 18.42 | 18.69 | 18.33 | 18.54 | 3,340,956 | -0.07(-0.38%) |
Nov 27, 2017 | 18.61 | 18.69 | 18.28 | 18.61 | 1,912,840 | +0.02(+0.11%) |
Nov 24, 2017 | 18.94 | 19.03 | 18.57 | 18.59 | 810,753 | -0.30(-1.59%) |
Nov 22, 2017 | 18.92 | 19.03 | 18.71 | 18.89 | 1,723,719 | +0.11(+0.59%) |
Nov 21, 2017 | 18.90 | 19.12 | 18.64 | 18.78 | 1,942,772 | -0.04(-0.21%) |
Nov 20, 2017 | 19.37 | 19.41 | 18.75 | 18.82 | 3,241,093 | -1.10(-5.52%) |
Nov 17, 2017 | 19.40 | 19.94 | 19.39 | 19.92 | 2,501,208 | +0.66(+3.43%) |
Nov 16, 2017 | 19.38 | 19.41 | 18.99 | 19.26 | 3,600,844 | +0.34(+1.80%) |
Nov 15, 2017 | 18.72 | 19.04 | 18.25 | 18.92 | 4,242,690 | +0.06(+0.32%) |
Nov 14, 2017 | 19.67 | 19.77 | 18.80 | 18.86 | 4,230,141 | -1.03(-5.18%) |
Nov 13, 2017 | 20.15 | 20.19 | 19.84 | 19.89 | 3,073,366 | -0.37(-1.83%) |
Nov 10, 2017 | 19.77 | 20.28 | 19.76 | 20.26 | 3,542,007 | +0.49(+2.48%) |
Nov 09, 2017 | 19.49 | 19.85 | 19.36 | 19.77 | 3,293,650 | +0.28(+1.44%) |
Nov 08, 2017 | 19.65 | 19.70 | 19.20 | 19.49 | 3,472,192 | -0.21(-1.07%) |
Nov 07, 2017 | 19.98 | 19.99 | 19.61 | 19.70 | 3,207,131 | -0.39(-1.94%) |
Nov 06, 2017 | 19.45 | 20.10 | 19.44 | 20.09 | 3,649,769 | +0.85(+4.42%) |
Nov 03, 2017 | 18.84 | 19.39 | 18.84 | 19.24 | 3,056,672 | +0.34(+1.80%) |
Nov 02, 2017 | 18.61 | 19.49 | 18.61 | 18.90 | 5,701,896 | -0.78(-3.96%) |
Nov 01, 2017 | 19.54 | 19.80 | 19.37 | 19.68 | 4,868,645 | +0.28(+1.44%) |
Oct 31, 2017 | 18.96 | 19.44 | 18.86 | 19.40 | 2,891,775 | +0.44(+2.32%) |
Oct 30, 2017 | 18.70 | 19.20 | 18.68 | 18.96 | 3,702,883 | +0.21(+1.12%) |
Oct 27, 2017 | 18.07 | 18.76 | 17.95 | 18.75 | 4,432,626 | +0.61(+3.36%) |
Oct 26, 2017 | 18.48 | 18.49 | 17.89 | 18.14 | 2,929,147 | -0.37(-2.00%) |
Oct 25, 2017 | 18.76 | 18.84 | 18.37 | 18.51 | 3,069,132 | -0.45(-2.37%) |
Oct 24, 2017 | 19.26 | 19.26 | 18.81 | 18.96 | 2,322,073 | -0.12(-0.63%) |
Oct 23, 2017 | 19.54 | 19.63 | 19.03 | 19.08 | 3,047,287 | -0.38(-1.95%) |
Oct 20, 2017 | 19.60 | 19.72 | 19.45 | 19.46 | 1,649,754 | -0.13(-0.66%) |
Oct 19, 2017 | 19.48 | 19.75 | 19.40 | 19.59 | 1,987,071 | -0.13(-0.66%) |
Oct 18, 2017 | 19.74 | 19.81 | 19.58 | 19.72 | 2,103,273 | +0.07(+0.36%) |
Oct 17, 2017 | 19.58 | 19.81 | 19.55 | 19.65 | 2,057,991 | +0.09(+0.46%) |
Oct 16, 2017 | 20.16 | 20.16 | 19.38 | 19.56 | 3,901,115 | -0.53(-2.64%) |
Oct 13, 2017 | 20.56 | 20.56 | 20.07 | 20.09 | 2,334,562 | -0.35(-1.71%) |
Oct 12, 2017 | 20.01 | 20.51 | 19.81 | 20.44 | 2,560,061 | +0.23(+1.14%) |
Oct 11, 2017 | 20.36 | 20.41 | 20.02 | 20.21 | 2,527,779 | -0.13(-0.64%) |
Oct 10, 2017 | 20.50 | 20.65 | 20.30 | 20.34 | 4,408,659 | +0.00(+0.00%) |
Oct 09, 2017 | 20.36 | 20.54 | 20.17 | 20.34 | 2,471,922 | +0.10(+0.49%) |
Oct 06, 2017 | 20.30 | 20.53 | 20.11 | 20.24 | 2,921,963 | -0.31(-1.51%) |
Oct 05, 2017 | 20.80 | 21.01 | 20.51 | 20.55 | 4,949,721 | -0.14(-0.68%) |
Oct 04, 2017 | 20.54 | 20.99 | 20.45 | 20.69 | 5,130,210 | +0.18(+0.88%) |
Oct 03, 2017 | 20.30 | 20.66 | 20.13 | 20.51 | 3,694,431 | +0.19(+0.94%) |
Oct 02, 2017 | 19.64 | 20.38 | 19.58 | 20.32 | 3,161,455 | +0.42(+2.11%) |
Sep 29, 2017 | 19.77 | 20.12 | 19.77 | 19.90 | 2,435,163 | +0.01(+0.05%) |
Sep 28, 2017 | 20.32 | 20.38 | 19.77 | 19.89 | 4,685,714 | -0.46(-2.26%) |
Sep 27, 2017 | 20.39 | 20.53 | 20.01 | 20.35 | 2,838,708 | -0.03(-0.15%) |
Sep 26, 2017 | 20.18 | 20.58 | 20.04 | 20.38 | 3,101,542 | +0.21(+1.04%) |
Sep 25, 2017 | 19.96 | 20.17 | 19.82 | 20.17 | 2,758,862 | +0.32(+1.61%) |
Sep 22, 2017 | 19.66 | 19.89 | 19.50 | 19.85 | 2,677,256 | +0.10(+0.51%) |
Sep 21, 2017 | 20.18 | 20.39 | 19.45 | 19.75 | 5,091,191 | -0.55(-2.71%) |
Sep 20, 2017 | 20.28 | 20.48 | 20.15 | 20.30 | 3,696,096 | +0.03(+0.15%) |
Sep 19, 2017 | 20.54 | 20.69 | 20.13 | 20.27 | 1,996,337 | -0.25(-1.22%) |
Sep 18, 2017 | 20.44 | 20.81 | 20.30 | 20.52 | 2,645,279 | +0.04(+0.20%) |
Sep 15, 2017 | 20.43 | 20.51 | 20.06 | 20.48 | 5,310,710 | +0.03(+0.15%) |
Sep 14, 2017 | 20.63 | 20.84 | 20.41 | 20.45 | 2,455,445 | -0.10(-0.49%) |
Sep 13, 2017 | 20.15 | 20.72 | 20.13 | 20.55 | 3,133,609 | +0.58(+2.90%) |
Sep 12, 2017 | 19.73 | 20.14 | 19.62 | 19.97 | 3,463,282 | +0.37(+1.89%) |
Sep 11, 2017 | 19.36 | 19.86 | 19.25 | 19.60 | 3,169,124 | +0.36(+1.87%) |
Sep 08, 2017 | 19.39 | 19.52 | 18.84 | 19.24 | 3,299,516 | -0.47(-2.38%) |
Sep 07, 2017 | 19.90 | 20.04 | 19.69 | 19.71 | 2,572,864 | -0.24(-1.20%) |
Sep 06, 2017 | 20.08 | 20.25 | 19.86 | 19.95 | 2,112,319 | +0.05(+0.25%) |
Sep 05, 2017 | 19.97 | 20.22 | 19.69 | 19.90 | 2,688,964 | +0.02(+0.10%) |