Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.66 | 24.84 | 24.25 | 24.25 | 2,314,918 | -0.28(-1.15%) |
Feb 27, 2018 | 24.55 | 24.79 | 24.39 | 24.53 | 3,490,040 | +0.01(+0.04%) |
Feb 26, 2018 | 24.35 | 24.54 | 24.22 | 24.52 | 3,765,249 | +0.35(+1.47%) |
Feb 23, 2018 | 23.62 | 24.17 | 23.58 | 24.17 | 4,791,208 | +0.68(+2.92%) |
Feb 22, 2018 | 23.82 | 23.92 | 23.41 | 23.48 | 1,633,716 | -0.28(-1.16%) |
Feb 21, 2018 | 23.74 | 24.22 | 23.68 | 23.76 | 2,906,055 | +0.10(+0.41%) |
Feb 20, 2018 | 23.68 | 24.15 | 23.59 | 23.66 | 3,858,763 | -0.07(-0.28%) |
Feb 16, 2018 | 23.73 | 23.73 | 23.73 | 0 | -0.41(-1.69%) | |
Feb 15, 2018 | 24.16 | 24.23 | 23.74 | 24.14 | 2,838,822 | +0.19(+0.78%) |
Feb 14, 2018 | 23.98 | 23.39 | 23.95 | 4,148,804 | +0.38(+1.61%) | |
Feb 13, 2018 | 23.62 | 23.57 | 2,473,042 | +0.28(+1.21%) | ||
Feb 12, 2018 | 23.14 | 23.47 | 23.13 | 23.29 | 3,794,330 | +0.44(+1.91%) |
Feb 09, 2018 | 22.59 | 23.02 | 22.17 | 22.86 | 5,586,933 | +0.27(+1.20%) |
Feb 08, 2018 | 23.17 | 23.40 | 22.55 | 22.59 | 5,426,784 | -0.62(-2.67%) |
Feb 07, 2018 | 23.28 | 23.62 | 23.19 | 23.20 | 4,811,977 | -0.14(-0.58%) |
Feb 06, 2018 | 22.50 | 23.43 | 22.50 | 23.34 | 9,655,777 | -0.29(-1.25%) |
Feb 05, 2018 | 23.90 | 24.32 | 23.18 | 23.63 | 4,102,919 | -0.49(-2.04%) |
Feb 02, 2018 | 24.34 | 24.56 | 24.11 | 24.13 | 4,981,830 | -0.31(-1.27%) |
Feb 01, 2018 | 24.12 | 24.53 | 24.07 | 24.44 | 3,880,688 | +0.14(+0.57%) |
Jan 31, 2018 | 24.64 | 25.01 | 24.19 | 24.30 | 5,800,543 | -0.28(-1.15%) |
Jan 30, 2018 | 24.47 | 24.69 | 24.44 | 24.58 | 4,948,269 | +0.06(+0.25%) |
Jan 29, 2018 | 24.43 | 24.73 | 24.40 | 24.52 | 5,222,596 | +0.09(+0.35%) |
Jan 26, 2018 | 24.44 | 24.44 | 24.25 | 24.43 | 1,674,529 | +0.05(+0.22%) |
Jan 25, 2018 | 24.41 | 24.58 | 24.28 | 24.38 | 2,433,664 | +0.00(+0.01%) |
Jan 24, 2018 | 24.18 | 24.42 | 24.00 | 24.38 | 2,383,837 | +0.29(+1.20%) |
Jan 23, 2018 | 24.23 | 24.28 | 23.96 | 24.09 | 1,588,810 | -0.13(-0.52%) |
Jan 22, 2018 | 24.14 | 24.22 | 24.06 | 24.21 | 2,708,394 | +0.17(+0.70%) |
Jan 19, 2018 | 24.01 | 24.13 | 23.97 | 24.04 | 2,249,802 | +0.07(+0.30%) |
Jan 18, 2018 | 24.08 | 24.10 | 23.69 | 23.97 | 5,736,349 | -0.19(-0.78%) |
Jan 17, 2018 | 24.27 | 24.27 | 24.12 | 24.16 | 2,268,181 | +0.01(+0.05%) |
Jan 16, 2018 | 24.59 | 24.67 | 24.09 | 24.15 | 2,363,943 | -0.30(-1.24%) |
Jan 12, 2018 | 24.45 | 24.45 | 24.45 | 0 | +0.29(+1.21%) | |
Jan 11, 2018 | 24.41 | 24.41 | 24.01 | 24.16 | 2,419,562 | -0.23(-0.95%) |
Jan 10, 2018 | 24.14 | 24.44 | 24.07 | 24.39 | 3,095,442 | +0.32(+1.32%) |
Jan 09, 2018 | 24.07 | 24.25 | 24.07 | 24.07 | 1,976,924 | +0.06(+0.26%) |
Jan 08, 2018 | 23.80 | 24.18 | 23.78 | 24.01 | 2,824,676 | +0.23(+0.95%) |
Jan 05, 2018 | 23.73 | 23.89 | 23.63 | 23.79 | 3,108,629 | +0.16(+0.66%) |
Jan 04, 2018 | 23.32 | 23.71 | 23.28 | 23.63 | 3,266,707 | +0.31(+1.33%) |
Jan 03, 2018 | 23.01 | 23.38 | 23.00 | 23.32 | 3,375,589 | +0.28(+1.20%) |
Jan 02, 2018 | 23.17 | 23.17 | 22.97 | 23.04 | 3,759,737 | -0.03(-0.12%) |
Dec 29, 2017 | 23.07 | 23.07 | 23.07 | 0 | +0.05(+0.21%) | |
Dec 28, 2017 | 22.93 | 23.04 | 22.91 | 23.02 | 1,564,344 | +0.10(+0.43%) |
Dec 27, 2017 | 22.88 | 23.07 | 22.83 | 22.92 | 2,207,044 | +0.06(+0.28%) |
Dec 26, 2017 | 22.90 | 22.90 | 22.77 | 22.86 | 1,734,257 | +0.01(+0.05%) |
Dec 22, 2017 | 22.71 | 22.86 | 22.63 | 22.85 | 2,652,459 | +0.21(+0.92%) |
Dec 21, 2017 | 22.61 | 22.74 | 22.56 | 22.64 | 2,613,381 | +0.11(+0.47%) |
Dec 20, 2017 | 22.94 | 23.04 | 22.51 | 22.54 | 2,870,204 | -0.32(-1.39%) |
Dec 19, 2017 | 23.14 | 23.22 | 22.83 | 22.86 | 3,402,529 | -0.26(-1.12%) |
Dec 18, 2017 | 23.38 | 23.39 | 23.08 | 23.11 | 2,571,175 | -0.16(-0.70%) |
Dec 15, 2017 | 23.41 | 23.46 | 23.22 | 23.28 | 4,454,056 | +0.01(+0.05%) |
Dec 14, 2017 | 23.45 | 23.57 | 23.23 | 23.26 | 1,888,688 | -0.11(-0.46%) |
Dec 13, 2017 | 23.69 | 23.76 | 23.35 | 23.37 | 2,326,773 | -0.32(-1.34%) |
Dec 12, 2017 | 23.67 | 23.80 | 23.56 | 23.69 | 2,353,721 | +0.02(+0.06%) |
Dec 11, 2017 | 23.67 | 23.95 | 23.61 | 23.67 | 3,037,345 | +0.13(+0.56%) |
Dec 08, 2017 | 23.29 | 23.55 | 23.15 | 23.54 | 2,233,708 | +0.30(+1.27%) |
Dec 07, 2017 | 23.42 | 23.47 | 22.94 | 23.25 | 3,693,948 | -0.16(-0.68%) |
Dec 06, 2017 | 23.53 | 23.66 | 23.35 | 23.40 | 2,295,685 | -0.06(-0.24%) |
Dec 05, 2017 | 23.58 | 23.65 | 23.37 | 23.46 | 2,817,539 | -0.13(-0.53%) |
Dec 04, 2017 | 23.91 | 23.91 | 23.52 | 23.59 | 3,836,752 | -0.10(-0.42%) |
Dec 01, 2017 | 23.75 | 23.82 | 23.53 | 23.69 | 2,517,034 | +0.03(+0.13%) |
Nov 30, 2017 | 23.60 | 23.86 | 23.52 | 23.66 | 3,657,353 | +0.18(+0.76%) |
Nov 29, 2017 | 23.47 | 23.81 | 23.40 | 23.48 | 4,509,169 | +0.07(+0.28%) |
Nov 28, 2017 | 23.14 | 23.43 | 23.04 | 23.41 | 3,280,538 | +0.33(+1.44%) |
Nov 27, 2017 | 23.15 | 23.23 | 23.03 | 23.08 | 1,357,333 | -0.01(-0.03%) |
Nov 24, 2017 | 23.10 | 23.13 | 23.03 | 23.09 | 791,683 | +0.02(+0.10%) |
Nov 22, 2017 | 23.12 | 23.12 | 23.00 | 23.06 | 2,498,438 | -0.02(-0.09%) |
Nov 21, 2017 | 23.05 | 23.12 | 22.99 | 23.08 | 2,573,269 | +0.10(+0.46%) |
Nov 20, 2017 | 22.70 | 23.06 | 22.70 | 22.98 | 3,506,869 | +0.28(+1.24%) |
Nov 17, 2017 | 22.71 | 22.77 | 22.64 | 22.70 | 3,494,909 | -0.01(-0.03%) |
Nov 16, 2017 | 22.71 | 22.78 | 22.65 | 22.70 | 2,958,690 | +0.01(+0.05%) |
Nov 15, 2017 | 22.69 | 22.84 | 22.61 | 22.69 | 4,324,359 | -0.01(-0.05%) |
Nov 14, 2017 | 22.51 | 22.71 | 22.42 | 22.70 | 3,593,298 | +0.17(+0.74%) |
Nov 13, 2017 | 22.01 | 22.68 | 21.98 | 22.54 | 4,516,016 | +0.55(+2.50%) |
Nov 10, 2017 | 21.95 | 22.04 | 21.80 | 21.99 | 4,002,334 | -0.05(-0.22%) |
Nov 09, 2017 | 21.68 | 22.05 | 21.56 | 22.03 | 3,351,025 | +0.30(+1.36%) |
Nov 08, 2017 | 21.55 | 21.79 | 21.50 | 21.74 | 2,120,155 | +0.22(+1.00%) |
Nov 07, 2017 | 21.46 | 21.75 | 21.41 | 21.52 | 4,053,459 | +0.01(+0.07%) |
Nov 06, 2017 | 21.58 | 21.65 | 21.47 | 21.51 | 2,099,230 | -0.13(-0.59%) |
Nov 03, 2017 | 21.84 | 21.86 | 21.61 | 21.64 | 2,297,385 | -0.23(-1.05%) |
Nov 02, 2017 | 21.62 | 21.94 | 21.54 | 21.87 | 3,562,642 | +0.23(+1.05%) |
Nov 01, 2017 | 21.82 | 21.82 | 21.62 | 21.64 | 2,426,466 | -0.07(-0.33%) |
Oct 31, 2017 | 21.64 | 21.77 | 21.50 | 21.71 | 3,438,524 | +0.07(+0.35%) |
Oct 30, 2017 | 21.60 | 21.85 | 21.53 | 21.64 | 6,341,053 | +0.02(+0.08%) |
Oct 27, 2017 | 21.71 | 21.71 | 21.45 | 21.62 | 4,422,175 | +0.01(+0.07%) |
Oct 26, 2017 | 21.70 | 21.78 | 21.52 | 21.60 | 4,900,480 | -0.04(-0.21%) |
Oct 25, 2017 | 21.73 | 22.00 | 21.62 | 21.65 | 6,528,821 | -0.30(-1.37%) |
Oct 24, 2017 | 22.04 | 22.10 | 21.89 | 21.95 | 4,435,661 | -0.01(-0.05%) |
Oct 23, 2017 | 21.78 | 21.99 | 21.70 | 21.96 | 4,352,010 | +0.17(+0.78%) |
Oct 20, 2017 | 21.82 | 21.96 | 21.58 | 21.79 | 6,473,263 | -0.01(-0.03%) |
Oct 19, 2017 | 22.09 | 22.12 | 21.64 | 21.80 | 6,676,461 | -0.50(-2.23%) |
Oct 18, 2017 | 22.32 | 22.39 | 22.17 | 22.29 | 5,661,786 | -0.03(-0.15%) |
Oct 17, 2017 | 22.17 | 22.39 | 22.11 | 22.33 | 3,284,798 | +0.18(+0.81%) |
Oct 16, 2017 | 22.22 | 22.26 | 22.04 | 22.15 | 3,053,106 | -0.07(-0.31%) |
Oct 13, 2017 | 22.35 | 22.40 | 22.14 | 22.22 | 3,844,180 | -0.17(-0.76%) |
Oct 12, 2017 | 22.62 | 22.64 | 22.33 | 22.39 | 4,378,108 | -0.22(-0.95%) |
Oct 11, 2017 | 22.31 | 22.62 | 22.23 | 22.60 | 4,579,271 | +0.32(+1.43%) |
Oct 10, 2017 | 22.22 | 22.35 | 22.01 | 22.28 | 4,167,032 | +0.02(+0.08%) |
Oct 09, 2017 | 21.96 | 22.50 | 21.94 | 22.26 | 6,780,822 | +0.18(+0.81%) |
Oct 06, 2017 | 23.23 | 23.26 | 22.03 | 22.08 | 8,702,990 | -1.12(-4.83%) |
Oct 05, 2017 | 23.23 | 23.33 | 23.14 | 23.20 | 2,370,275 | +0.02(+0.10%) |
Oct 04, 2017 | 23.17 | 23.20 | 23.04 | 23.18 | 2,271,006 | -0.05(-0.23%) |
Oct 03, 2017 | 23.20 | 23.31 | 23.06 | 23.23 | 2,867,563 | -0.01(-0.05%) |
Oct 02, 2017 | 23.21 | 23.26 | 23.06 | 23.25 | 2,319,662 | +0.07(+0.28%) |
Sep 29, 2017 | 23.18 | 23.26 | 23.01 | 23.18 | 1,916,445 | -0.02(-0.08%) |
Sep 28, 2017 | 23.04 | 23.40 | 23.00 | 23.20 | 2,342,694 | +0.15(+0.65%) |
Sep 27, 2017 | 22.97 | 23.14 | 22.92 | 23.05 | 1,933,588 | +0.23(+1.00%) |
Sep 26, 2017 | 23.15 | 23.16 | 22.81 | 22.82 | 1,738,803 | -0.22(-0.97%) |
Sep 25, 2017 | 22.84 | 23.06 | 22.68 | 23.05 | 2,965,868 | +0.21(+0.92%) |
Sep 22, 2017 | 22.74 | 22.91 | 22.68 | 22.84 | 1,585,324 | +0.10(+0.42%) |
Sep 21, 2017 | 22.96 | 22.96 | 22.53 | 22.74 | 2,831,865 | -0.19(-0.83%) |
Sep 20, 2017 | 22.68 | 22.98 | 22.61 | 22.93 | 3,602,473 | +0.13(+0.55%) |
Sep 19, 2017 | 22.50 | 22.84 | 22.49 | 22.81 | 2,952,723 | +0.37(+1.64%) |
Sep 18, 2017 | 22.36 | 22.50 | 22.30 | 22.44 | 3,258,690 | +0.10(+0.45%) |
Sep 15, 2017 | 22.33 | 22.47 | 22.24 | 22.34 | 4,762,666 | +0.01(+0.07%) |
Sep 14, 2017 | 22.22 | 22.34 | 22.20 | 22.32 | 4,009,769 | +0.10(+0.46%) |
Sep 13, 2017 | 22.27 | 22.33 | 22.15 | 22.22 | 2,169,433 | -0.09(-0.39%) |
Sep 12, 2017 | 21.97 | 22.31 | 21.93 | 22.31 | 1,804,052 | +0.26(+1.16%) |
Sep 11, 2017 | 22.19 | 22.35 | 22.02 | 22.05 | 4,855,860 | -0.05(-0.24%) |
Sep 08, 2017 | 21.93 | 22.22 | 21.93 | 22.11 | 2,837,050 | +0.19(+0.85%) |
Sep 07, 2017 | 22.07 | 22.11 | 21.81 | 21.92 | 3,693,216 | -0.14(-0.63%) |
Sep 06, 2017 | 22.19 | 22.32 | 22.05 | 22.06 | 2,689,161 | -0.06(-0.26%) |
Sep 05, 2017 | 22.41 | 22.41 | 22.21 | 22.11 | 3,531,285 | -0.29(-1.31%) |
Sep 01, 2017 | 22.44 | 22.47 | 22.36 | 22.41 | 1,851,732 | -0.00(-0.01%) |
Aug 31, 2017 | 22.35 | 22.52 | 22.35 | 22.41 | 1,976,165 | +0.09(+0.40%) |
Aug 30, 2017 | 22.34 | 22.46 | 22.31 | 22.32 | 1,970,326 | -0.04(-0.17%) |
Aug 29, 2017 | 22.34 | 22.41 | 22.26 | 22.36 | 2,577,273 | -0.12(-0.56%) |
Aug 28, 2017 | 22.60 | 22.64 | 22.41 | 22.49 | 1,837,199 | -0.04(-0.16%) |
Aug 25, 2017 | 22.37 | 22.64 | 22.37 | 22.52 | 1,884,788 | +0.24(+1.08%) |
Aug 24, 2017 | 22.57 | 22.57 | 22.27 | 22.28 | 2,874,525 | -0.22(-0.99%) |
Aug 23, 2017 | 22.63 | 22.63 | 22.48 | 22.50 | 2,321,584 | -0.22(-0.98%) |
Aug 22, 2017 | 22.47 | 22.80 | 22.42 | 22.73 | 2,333,440 | +0.34(+1.53%) |
Aug 21, 2017 | 22.27 | 22.43 | 22.20 | 22.39 | 3,169,866 | +0.11(+0.51%) |
Aug 18, 2017 | 22.63 | 22.66 | 22.19 | 22.27 | 5,186,480 | -0.41(-1.80%) |
Aug 17, 2017 | 22.91 | 23.02 | 22.65 | 22.68 | 1,883,795 | -0.25(-1.09%) |
Aug 16, 2017 | 22.98 | 23.12 | 22.90 | 22.93 | 2,023,861 | +0.04(+0.16%) |
Aug 15, 2017 | 22.92 | 22.95 | 22.84 | 22.89 | 2,632,248 | +0.06(+0.26%) |
Aug 14, 2017 | 22.58 | 22.87 | 22.58 | 22.83 | 2,376,125 | +0.39(+1.72%) |
Aug 11, 2017 | 22.64 | 22.70 | 22.42 | 22.45 | 2,265,738 | -0.12(-0.55%) |
Aug 10, 2017 | 22.61 | 22.83 | 22.47 | 22.57 | 2,524,814 | -0.10(-0.43%) |
Aug 09, 2017 | 22.25 | 22.68 | 22.20 | 22.67 | 1,943,153 | +0.30(+1.33%) |
Aug 08, 2017 | 22.33 | 22.41 | 22.29 | 22.37 | 1,414,169 | +0.07(+0.32%) |
Aug 07, 2017 | 22.38 | 22.47 | 22.29 | 22.30 | 1,627,238 | -0.03(-0.13%) |
Aug 04, 2017 | 22.45 | 22.50 | 22.28 | 22.33 | 2,594,894 | +0.01(+0.03%) |
Aug 03, 2017 | 22.18 | 22.38 | 22.16 | 22.33 | 1,878,458 | +0.12(+0.56%) |
Aug 02, 2017 | 22.23 | 22.27 | 22.11 | 22.20 | 1,305,299 | -0.03(-0.15%) |
Aug 01, 2017 | 22.13 | 22.25 | 22.03 | 22.23 | 2,383,127 | +0.12(+0.55%) |
Jul 31, 2017 | 22.14 | 22.19 | 22.08 | 22.11 | 2,175,137 | +0.00(+0.00%) |
Jul 28, 2017 | 22.10 | 22.22 | 22.03 | 22.11 | 1,743,400 | +0.01(+0.05%) |
Jul 27, 2017 | 22.15 | 22.37 | 21.91 | 22.10 | 4,268,104 | -0.04(-0.16%) |
Jul 26, 2017 | 20.74 | 22.16 | 20.67 | 22.14 | 3,322,787 | +0.51(+2.35%) |
Jul 25, 2017 | 21.71 | 21.81 | 21.58 | 21.63 | 2,626,450 | +0.03(+0.14%) |
Jul 24, 2017 | 21.52 | 21.64 | 21.52 | 21.60 | 1,633,790 | -0.03(-0.14%) |
Jul 21, 2017 | 21.39 | 21.64 | 21.39 | 21.63 | 2,846,350 | +0.21(+1.00%) |
Jul 20, 2017 | 21.45 | 21.35 | 21.41 | 1,986,319 | +0.06(+0.29%) | |
Jul 19, 2017 | 21.32 | 21.37 | 21.23 | 21.35 | 1,770,442 | +0.03(+0.15%) |
Jul 18, 2017 | 21.22 | 21.34 | 21.13 | 21.32 | 1,890,771 | +0.06(+0.29%) |
Jul 17, 2017 | 21.12 | 21.35 | 21.03 | 21.26 | 3,034,203 | +0.13(+0.60%) |
Jul 14, 2017 | 21.20 | 21.31 | 21.01 | 21.13 | 1,711,380 | -0.14(-0.67%) |
Jul 13, 2017 | 21.26 | 21.37 | 21.19 | 21.27 | 2,155,677 | +0.06(+0.29%) |
Jul 12, 2017 | 21.16 | 21.26 | 21.09 | 21.21 | 1,872,794 | +0.04(+0.18%) |
Jul 11, 2017 | 21.20 | 21.34 | 21.11 | 21.17 | 3,297,090 | -0.04(-0.20%) |
Jul 10, 2017 | 21.26 | 21.35 | 21.20 | 21.21 | 1,553,986 | -0.09(-0.40%) |
Jul 07, 2017 | 21.23 | 21.34 | 21.09 | 21.30 | 2,060,122 | +0.11(+0.52%) |
Jul 06, 2017 | 21.27 | 21.31 | 21.16 | 21.19 | 2,118,121 | -0.12(-0.59%) |
Jul 05, 2017 | 21.31 | 21.45 | 21.27 | 21.31 | 3,118,887 | +0.01(+0.04%) |
Jul 03, 2017 | 21.26 | 21.49 | 21.26 | 21.30 | 1,592,009 | +0.05(+0.22%) |
Jun 30, 2017 | 21.28 | 21.39 | 21.25 | 21.26 | 2,220,681 | -0.01(-0.07%) |
Jun 29, 2017 | 21.41 | 21.45 | 21.18 | 21.27 | 2,571,734 | -0.03(-0.13%) |
Jun 28, 2017 | 21.09 | 21.36 | 21.05 | 21.30 | 2,327,258 | +0.28(+1.34%) |
Jun 27, 2017 | 20.92 | 21.10 | 20.90 | 21.01 | 1,959,122 | +0.11(+0.54%) |
Jun 26, 2017 | 20.79 | 20.93 | 20.76 | 20.90 | 2,756,594 | +0.13(+0.63%) |
Jun 23, 2017 | 20.80 | 20.77 | 3,020,272 | +0.10(+0.47%) | ||
Jun 22, 2017 | 20.74 | 20.77 | 20.65 | 20.67 | 1,408,885 | -0.07(-0.33%) |
Jun 21, 2017 | 20.93 | 20.94 | 20.68 | 20.74 | 2,113,133 | -0.15(-0.73%) |
Jun 20, 2017 | 21.09 | 21.12 | 20.86 | 20.89 | 2,944,723 | -0.26(-1.22%) |
Jun 19, 2017 | 21.23 | 21.24 | 21.10 | 21.15 | 2,896,249 | -0.01(-0.03%) |
Jun 16, 2017 | 20.97 | 21.17 | 20.97 | 21.16 | 4,403,632 | +0.06(+0.30%) |
Jun 15, 2017 | 21.07 | 21.12 | 20.98 | 21.09 | 4,360,069 | -0.03(-0.14%) |
Jun 14, 2017 | 21.12 | 21.23 | 21.07 | 21.12 | 4,839,376 | -0.02(-0.08%) |
Jun 13, 2017 | 20.84 | 21.27 | 20.84 | 21.14 | 3,153,394 | +0.32(+1.55%) |
Jun 12, 2017 | 20.84 | 20.96 | 20.79 | 20.82 | 3,449,438 | -0.04(-0.20%) |
Jun 09, 2017 | 20.94 | 20.94 | 20.78 | 20.86 | 3,789,473 | +0.10(+0.47%) |
Jun 08, 2017 | 20.59 | 20.85 | 20.59 | 20.76 | 3,303,480 | +0.18(+0.88%) |
Jun 07, 2017 | 20.27 | 20.60 | 20.21 | 20.58 | 2,899,540 | +0.40(+1.96%) |
Jun 06, 2017 | 20.03 | 20.20 | 19.96 | 20.19 | 2,132,314 | +0.12(+0.57%) |
Jun 05, 2017 | 19.97 | 20.25 | 19.97 | 20.07 | 2,046,058 | +0.11(+0.55%) |
Jun 02, 2017 | 20.12 | 20.12 | 19.92 | 19.96 | 1,765,004 | -0.11(-0.55%) |
Jun 01, 2017 | 20.12 | 20.15 | 19.93 | 20.07 | 2,364,798 | +0.07(+0.33%) |
May 31, 2017 | 20.02 | 20.13 | 19.90 | 20.01 | 3,882,867 | +0.07(+0.34%) |
May 30, 2017 | 19.96 | 20.02 | 19.87 | 19.94 | 2,092,836 | -0.05(-0.24%) |
May 26, 2017 | 20.15 | 20.20 | 19.97 | 19.99 | 1,900,097 | -0.18(-0.89%) |
May 25, 2017 | 20.01 | 20.21 | 20.00 | 20.17 | 1,391,669 | +0.15(+0.77%) |
May 24, 2017 | 20.16 | 20.20 | 20.01 | 20.01 | 1,856,549 | -0.08(-0.38%) |
May 23, 2017 | 20.10 | 20.15 | 20.02 | 20.09 | 1,445,535 | +0.01(+0.03%) |
May 22, 2017 | 20.02 | 20.11 | 19.92 | 20.08 | 2,317,316 | +0.14(+0.70%) |
May 19, 2017 | 19.75 | 19.97 | 19.70 | 19.94 | 3,170,081 | +0.21(+1.05%) |
May 18, 2017 | 19.74 | 19.79 | 19.51 | 19.74 | 4,774,413 | +0.00(+0.02%) |
May 17, 2017 | 19.75 | 19.88 | 19.70 | 19.73 | 2,798,261 | -0.19(-0.95%) |
May 16, 2017 | 20.04 | 20.06 | 19.89 | 19.92 | 2,593,809 | -0.12(-0.59%) |
May 15, 2017 | 19.94 | 20.13 | 19.94 | 20.04 | 2,838,962 | +0.07(+0.33%) |
May 12, 2017 | 19.82 | 20.03 | 19.81 | 19.98 | 3,610,462 | +0.10(+0.52%) |
May 11, 2017 | 19.74 | 19.91 | 19.60 | 19.87 | 4,598,503 | +0.13(+0.67%) |
May 10, 2017 | 19.71 | 19.76 | 19.51 | 19.74 | 3,327,772 | +0.00(+0.00%) |
May 09, 2017 | 19.87 | 19.93 | 19.73 | 19.74 | 4,011,522 | -0.08(-0.42%) |
May 08, 2017 | 20.08 | 20.12 | 19.74 | 19.82 | 3,323,349 | -0.26(-1.30%) |
May 05, 2017 | 20.10 | 20.13 | 19.97 | 20.08 | 1,958,230 | -0.01(-0.07%) |
May 04, 2017 | 20.14 | 20.14 | 19.90 | 20.10 | 2,874,291 | +0.04(+0.22%) |
May 03, 2017 | 20.21 | 20.27 | 19.90 | 20.05 | 4,103,326 | -0.16(-0.80%) |
May 02, 2017 | 20.24 | 20.30 | 20.12 | 20.22 | 1,929,884 | -0.02(-0.12%) |
May 01, 2017 | 20.48 | 20.48 | 20.24 | 20.24 | 2,120,479 | -0.13(-0.62%) |
Apr 28, 2017 | 20.30 | 20.41 | 20.22 | 20.37 | 3,471,988 | +0.06(+0.29%) |
Apr 27, 2017 | 20.53 | 20.56 | 20.19 | 20.31 | 5,279,057 | -0.26(-1.25%) |
Apr 26, 2017 | 20.77 | 20.86 | 20.39 | 20.57 | 6,337,366 | -0.29(-1.40%) |
Apr 25, 2017 | 20.96 | 20.99 | 20.83 | 20.86 | 2,571,992 | +0.02(+0.11%) |
Apr 24, 2017 | 20.95 | 20.99 | 20.73 | 20.83 | 3,777,662 | +0.16(+0.77%) |
Apr 21, 2017 | 20.69 | 20.79 | 20.60 | 20.68 | 2,818,803 | -0.06(-0.30%) |
Apr 20, 2017 | 20.58 | 20.76 | 20.44 | 20.74 | 2,316,187 | +0.28(+1.37%) |
Apr 19, 2017 | 20.53 | 20.60 | 20.43 | 20.46 | 1,652,303 | +0.02(+0.10%) |
Apr 18, 2017 | 20.35 | 20.48 | 20.24 | 20.44 | 3,522,496 | +0.01(+0.03%) |
Apr 17, 2017 | 20.18 | 20.44 | 20.14 | 20.43 | 2,020,082 | +0.29(+1.42%) |
Apr 13, 2017 | 20.28 | 20.31 | 20.09 | 20.14 | 2,651,431 | -0.17(-0.83%) |
Apr 12, 2017 | 20.38 | 20.38 | 20.24 | 20.31 | 2,318,919 | -0.09(-0.46%) |
Apr 11, 2017 | 20.43 | 20.50 | 20.26 | 20.41 | 2,374,813 | -0.11(-0.52%) |
Apr 10, 2017 | 20.49 | 20.62 | 20.44 | 20.51 | 2,287,973 | +0.04(+0.20%) |
Apr 07, 2017 | 20.34 | 20.58 | 20.33 | 20.47 | 2,780,627 | +0.03(+0.13%) |
Apr 06, 2017 | 20.42 | 20.60 | 20.32 | 20.44 | 1,819,952 | +0.01(+0.06%) |
Apr 05, 2017 | 20.41 | 20.67 | 20.27 | 20.43 | 2,704,184 | +0.14(+0.67%) |
Apr 04, 2017 | 20.36 | 20.39 | 20.13 | 20.30 | 2,705,026 | -0.08(-0.41%) |
Apr 03, 2017 | 20.49 | 20.58 | 20.36 | 20.38 | 2,291,868 | -0.16(-0.78%) |
Mar 31, 2017 | 20.46 | 20.60 | 20.37 | 20.54 | 3,044,882 | +0.02(+0.09%) |
Mar 30, 2017 | 20.32 | 20.56 | 20.26 | 20.52 | 3,026,423 | +0.21(+1.05%) |
Mar 29, 2017 | 20.40 | 20.41 | 20.24 | 20.31 | 2,033,422 | -0.14(-0.68%) |
Mar 28, 2017 | 20.40 | 20.52 | 20.29 | 20.45 | 3,277,998 | +0.04(+0.19%) |
Mar 27, 2017 | 20.49 | 20.52 | 20.34 | 20.41 | 1,778,324 | -0.25(-1.20%) |
Mar 24, 2017 | 20.68 | 20.86 | 20.61 | 20.66 | 2,856,255 | +0.04(+0.17%) |
Mar 23, 2017 | 20.63 | 20.77 | 20.59 | 20.62 | 2,839,994 | +0.01(+0.04%) |
Mar 22, 2017 | 20.65 | 20.69 | 20.52 | 20.61 | 2,410,659 | -0.01(-0.06%) |
Mar 21, 2017 | 21.01 | 21.06 | 20.61 | 20.62 | 3,863,559 | -0.30(-1.46%) |
Mar 20, 2017 | 20.89 | 21.01 | 20.86 | 20.93 | 2,139,127 | -0.03(-0.16%) |
Mar 17, 2017 | 21.03 | 21.13 | 20.95 | 20.96 | 5,246,910 | -0.08(-0.39%) |
Mar 16, 2017 | 20.93 | 21.07 | 20.81 | 21.04 | 3,716,814 | +0.10(+0.48%) |
Mar 15, 2017 | 20.91 | 20.97 | 20.81 | 20.94 | 3,232,633 | +0.13(+0.61%) |
Mar 14, 2017 | 20.80 | 20.88 | 20.76 | 20.82 | 2,348,965 | -0.02(-0.10%) |
Mar 13, 2017 | 20.87 | 20.91 | 20.73 | 20.84 | 3,587,552 | -0.05(-0.25%) |
Mar 10, 2017 | 20.99 | 21.07 | 20.69 | 20.89 | 3,686,295 | -0.04(-0.17%) |
Mar 09, 2017 | 20.91 | 20.98 | 20.82 | 20.93 | 2,448,439 | +0.10(+0.49%) |
Mar 08, 2017 | 20.90 | 21.00 | 20.80 | 20.82 | 2,809,820 | -0.06(-0.28%) |
Mar 07, 2017 | 21.03 | 21.03 | 20.82 | 20.88 | 2,511,639 | -0.13(-0.60%) |
Mar 06, 2017 | 20.85 | 21.07 | 20.79 | 21.01 | 2,980,439 | +0.08(+0.38%) |
Mar 03, 2017 | 20.96 | 21.07 | 20.81 | 20.93 | 3,750,328 | -0.05(-0.22%) |
Mar 02, 2017 | 21.25 | 21.30 | 20.95 | 20.98 | 3,033,018 | -0.27(-1.29%) |