Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.10(+0.57%) | |
Mar 28, 2018 | 17.47 | 17.93 | 17.42 | 17.86 | 1,649,804 | +0.48(+2.77%) |
Mar 27, 2018 | 17.27 | 17.57 | 17.02 | 17.38 | 1,780,750 | +0.16(+0.91%) |
Mar 26, 2018 | 17.22 | 17.26 | 17.10 | 17.22 | 1,808,370 | +0.17(+1.00%) |
Mar 23, 2018 | 17.39 | 17.41 | 17.00 | 17.05 | 1,731,236 | -0.29(-1.68%) |
Mar 22, 2018 | 17.35 | 17.72 | 17.25 | 17.34 | 2,187,051 | +0.01(+0.04%) |
Mar 21, 2018 | 17.45 | 17.52 | 17.22 | 17.33 | 1,532,063 | -0.13(-0.74%) |
Mar 20, 2018 | 17.70 | 17.82 | 17.38 | 17.46 | 1,686,542 | -0.30(-1.68%) |
Mar 19, 2018 | 17.78 | 17.78 | 17.57 | 17.76 | 1,330,267 | -0.03(-0.15%) |
Mar 16, 2018 | 17.67 | 17.81 | 17.50 | 17.79 | 2,165,750 | +0.07(+0.42%) |
Mar 15, 2018 | 17.61 | 17.71 | 17.48 | 17.71 | 2,182,840 | +0.09(+0.50%) |
Mar 14, 2018 | 17.63 | 17.76 | 17.50 | 17.63 | 1,403,617 | -0.03(-0.19%) |
Mar 13, 2018 | 17.75 | 17.88 | 17.59 | 17.66 | 1,967,899 | +0.03(+0.15%) |
Mar 12, 2018 | 17.40 | 17.65 | 17.38 | 17.63 | 1,679,923 | +0.22(+1.29%) |
Mar 09, 2018 | 17.47 | 17.55 | 17.08 | 17.41 | 5,496,531 | -0.03(-0.19%) |
Mar 08, 2018 | 17.54 | 17.61 | 17.40 | 17.44 | 1,106,504 | -0.14(-0.77%) |
Mar 07, 2018 | 17.59 | 17.58 | 1,415,476 | +0.16(+0.90%) | ||
Mar 06, 2018 | 17.24 | 17.51 | 17.08 | 17.42 | 1,659,658 | +0.14(+0.83%) |
Mar 05, 2018 | 17.14 | 17.38 | 17.08 | 17.28 | 1,514,067 | +0.14(+0.79%) |
Mar 02, 2018 | 17.00 | 17.17 | 16.92 | 17.14 | 1,424,687 | +0.14(+0.84%) |
Mar 01, 2018 | 16.81 | 17.23 | 16.64 | 17.00 | 1,793,703 | +0.13(+0.76%) |
Feb 28, 2018 | 17.07 | 17.17 | 16.87 | 16.87 | 1,783,693 | -0.16(-0.92%) |
Feb 27, 2018 | 17.35 | 17.49 | 17.02 | 17.03 | 1,924,930 | -0.58(-3.32%) |
Feb 26, 2018 | 17.89 | 17.89 | 17.46 | 17.61 | 1,958,807 | -0.11(-0.61%) |
Feb 23, 2018 | 17.62 | 17.74 | 17.47 | 17.72 | 2,110,597 | +0.20(+1.16%) |
Feb 22, 2018 | 17.52 | 1,862,008 | +0.09(+0.55%) | |||
Feb 21, 2018 | 17.84 | 17.91 | 17.42 | 17.42 | 4,108,672 | -0.44(-2.47%) |
Feb 20, 2018 | 17.64 | 17.97 | 17.64 | 17.86 | 5,378,313 | -0.22(-1.20%) |
Feb 16, 2018 | 18.08 | 18.08 | 18.08 | 0 | +0.46(+2.62%) | |
Feb 15, 2018 | 17.52 | 17.80 | 17.45 | 17.62 | 1,652,517 | +0.20(+1.13%) |
Feb 14, 2018 | 17.35 | 17.50 | 17.29 | 17.42 | 1,577,602 | -0.16(-0.89%) |
Feb 13, 2018 | 17.59 | 17.66 | 17.31 | 17.58 | 1,511,727 | -0.06(-0.35%) |
Feb 12, 2018 | 17.85 | 17.85 | 17.08 | 17.64 | 2,085,449 | -0.15(-0.84%) |
Feb 09, 2018 | 17.36 | 17.91 | 17.23 | 17.79 | 2,100,109 | +0.52(+2.99%) |
Feb 08, 2018 | 17.64 | 17.88 | 17.27 | 17.27 | 1,921,678 | -0.41(-2.30%) |
Feb 07, 2018 | 17.75 | 17.87 | 17.67 | 17.68 | 2,127,451 | -0.07(-0.38%) |
Feb 06, 2018 | 17.72 | 17.90 | 17.44 | 17.75 | 3,488,320 | -0.45(-2.46%) |
Feb 05, 2018 | 18.46 | 18.55 | 17.86 | 18.20 | 1,902,996 | -0.35(-1.90%) |
Feb 02, 2018 | 18.30 | 18.56 | 17.83 | 18.55 | 2,682,989 | +0.15(+0.81%) |
Feb 01, 2018 | 18.75 | 18.92 | 18.37 | 18.40 | 1,876,188 | -0.35(-1.85%) |
Jan 31, 2018 | 18.52 | 18.75 | 18.41 | 18.75 | 3,082,723 | +0.35(+1.92%) |
Jan 30, 2018 | 18.54 | 18.71 | 18.37 | 18.39 | 2,284,862 | -0.22(-1.20%) |
Jan 29, 2018 | 18.75 | 18.77 | 18.52 | 18.62 | 2,398,288 | -0.20(-1.05%) |
Jan 26, 2018 | 19.13 | 19.13 | 18.79 | 18.82 | 2,157,532 | -0.26(-1.39%) |
Jan 25, 2018 | 18.99 | 19.11 | 18.93 | 19.08 | 2,736,689 | +0.08(+0.43%) |
Jan 24, 2018 | 19.08 | 19.13 | 18.89 | 19.00 | 2,051,646 | -0.08(-0.43%) |
Jan 23, 2018 | 19.01 | 19.12 | 18.90 | 19.08 | 2,375,147 | +0.21(+1.12%) |
Jan 22, 2018 | 18.67 | 18.90 | 18.59 | 18.87 | 2,465,411 | +0.24(+1.28%) |
Jan 19, 2018 | 18.62 | 18.65 | 18.43 | 18.63 | 1,586,020 | +0.03(+0.15%) |
Jan 18, 2018 | 18.70 | 18.73 | 18.46 | 18.60 | 1,658,788 | -0.12(-0.65%) |
Jan 17, 2018 | 18.60 | 18.74 | 18.50 | 18.73 | 1,647,240 | +0.16(+0.84%) |
Jan 16, 2018 | 18.65 | 18.84 | 18.56 | 18.57 | 1,870,080 | +0.04(+0.22%) |
Jan 12, 2018 | 18.53 | 18.53 | 18.53 | 0 | -0.20(-1.09%) | |
Jan 11, 2018 | 19.02 | 19.12 | 18.72 | 18.73 | 2,840,346 | -0.24(-1.29%) |
Jan 10, 2018 | 18.88 | 18.98 | 2,932,260 | -0.22(-1.13%) | ||
Jan 09, 2018 | 19.58 | 19.64 | 19.15 | 19.20 | 1,620,178 | -0.45(-2.28%) |
Jan 08, 2018 | 19.62 | 19.70 | 19.50 | 19.64 | 1,500,108 | +0.08(+0.42%) |
Jan 05, 2018 | 19.72 | 19.77 | 19.49 | 19.56 | 1,508,638 | -0.14(-0.72%) |
Jan 04, 2018 | 20.27 | 20.27 | 19.70 | 19.70 | 1,269,962 | -0.55(-2.72%) |
Jan 03, 2018 | 20.18 | 20.40 | 20.06 | 20.25 | 2,554,192 | +0.09(+0.44%) |
Jan 02, 2018 | 20.38 | 20.44 | 20.13 | 20.17 | 1,669,673 | -0.23(-1.13%) |
Dec 29, 2017 | 20.40 | 20.40 | 20.40 | 0 | +0.19(+0.96%) | |
Dec 28, 2017 | 20.17 | 20.23 | 20.08 | 20.20 | 1,936,965 | +0.01(+0.07%) |
Dec 27, 2017 | 20.17 | 20.26 | 20.14 | 20.19 | 903,141 | +0.05(+0.27%) |
Dec 26, 2017 | 20.04 | 20.16 | 19.96 | 20.14 | 921,339 | +0.11(+0.54%) |
Dec 22, 2017 | 20.06 | 20.09 | 19.94 | 20.03 | 1,083,371 | +0.04(+0.20%) |
Dec 21, 2017 | 20.14 | 20.14 | 19.83 | 19.99 | 1,826,289 | -0.09(-0.47%) |
Dec 20, 2017 | 20.57 | 20.77 | 20.08 | 20.08 | 1,651,460 | -0.55(-2.67%) |
Dec 19, 2017 | 21.23 | 21.30 | 20.55 | 20.63 | 2,124,150 | -0.61(-2.88%) |
Dec 18, 2017 | 21.18 | 21.29 | 21.18 | 21.25 | 966,557 | +0.14(+0.67%) |
Dec 15, 2017 | 21.03 | 21.13 | 21.00 | 21.10 | 2,893,662 | +0.19(+0.93%) |
Dec 14, 2017 | 20.97 | 21.04 | 20.87 | 20.91 | 1,540,476 | -0.11(-0.54%) |
Dec 13, 2017 | 20.96 | 21.06 | 20.88 | 21.02 | 3,486,463 | +0.32(+1.56%) |
Dec 12, 2017 | 20.61 | 20.70 | 20.49 | 20.70 | 1,307,428 | +0.15(+0.72%) |
Dec 11, 2017 | 20.53 | 20.58 | 20.47 | 20.55 | 937,047 | +0.03(+0.13%) |
Dec 08, 2017 | 20.51 | 20.63 | 20.48 | 20.53 | 871,106 | +0.05(+0.23%) |
Dec 07, 2017 | 20.41 | 20.53 | 20.31 | 20.48 | 872,129 | +0.09(+0.46%) |
Dec 06, 2017 | 20.56 | 20.59 | 20.26 | 20.39 | 959,439 | -0.13(-0.66%) |
Dec 05, 2017 | 20.54 | 20.67 | 20.47 | 20.52 | 2,145,836 | +0.03(+0.13%) |
Dec 04, 2017 | 20.63 | 20.77 | 20.42 | 20.49 | 1,558,045 | -0.17(-0.85%) |
Dec 01, 2017 | 20.56 | 20.67 | 20.47 | 20.67 | 1,745,751 | +0.11(+0.52%) |
Nov 30, 2017 | 20.57 | 20.70 | 20.49 | 20.56 | 3,291,498 | +0.02(+0.10%) |
Nov 29, 2017 | 20.47 | 20.60 | 20.41 | 20.54 | 866,451 | -0.02(-0.10%) |
Nov 28, 2017 | 20.65 | 20.69 | 20.43 | 20.56 | 1,020,782 | -0.07(-0.33%) |
Nov 27, 2017 | 20.72 | 20.77 | 20.61 | 20.63 | 1,099,582 | -0.13(-0.65%) |
Nov 24, 2017 | 20.72 | 20.84 | 20.72 | 20.76 | 451,216 | +0.05(+0.26%) |
Nov 22, 2017 | 20.73 | 20.84 | 20.63 | 20.71 | 1,400,968 | -0.09(-0.45%) |
Nov 21, 2017 | 20.51 | 20.80 | 20.51 | 20.80 | 1,386,834 | +0.35(+1.71%) |
Nov 20, 2017 | 20.57 | 20.57 | 20.37 | 20.45 | 848,817 | -0.09(-0.43%) |
Nov 17, 2017 | 20.45 | 20.55 | 20.41 | 20.54 | 1,665,330 | +0.01(+0.03%) |
Nov 16, 2017 | 20.26 | 20.55 | 20.21 | 20.53 | 1,590,681 | +0.19(+0.96%) |
Nov 15, 2017 | 20.61 | 20.72 | 20.34 | 20.34 | 1,535,074 | -0.26(-1.27%) |
Nov 14, 2017 | 20.67 | 20.76 | 20.57 | 20.60 | 1,345,215 | -0.07(-0.33%) |
Nov 13, 2017 | 20.61 | 20.76 | 20.53 | 20.67 | 1,886,050 | +0.11(+0.56%) |
Nov 10, 2017 | 20.32 | 20.65 | 20.32 | 20.55 | 1,188,994 | +0.05(+0.26%) |
Nov 09, 2017 | 20.48 | 20.63 | 20.45 | 20.50 | 1,093,633 | -0.06(-0.29%) |
Nov 08, 2017 | 20.41 | 20.65 | 20.41 | 20.56 | 1,033,027 | +0.11(+0.53%) |
Nov 07, 2017 | 20.43 | 20.52 | 20.27 | 20.45 | 1,805,703 | +0.03(+0.16%) |
Nov 06, 2017 | 20.28 | 20.55 | 20.28 | 20.42 | 1,481,118 | +0.20(+1.00%) |
Nov 03, 2017 | 20.04 | 20.39 | 19.92 | 20.22 | 1,317,457 | +0.14(+0.70%) |
Nov 02, 2017 | 20.10 | 20.26 | 20.03 | 20.08 | 1,890,237 | +0.07(+0.34%) |
Nov 01, 2017 | 20.18 | 20.18 | 19.98 | 20.01 | 1,300,929 | -0.19(-0.93%) |
Oct 31, 2017 | 20.13 | 20.21 | 19.89 | 20.20 | 1,401,689 | +0.11(+0.54%) |
Oct 30, 2017 | 20.10 | 20.13 | 19.97 | 20.09 | 1,267,251 | +0.04(+0.20%) |
Oct 27, 2017 | 19.79 | 20.08 | 19.75 | 20.05 | 1,513,427 | +0.26(+1.29%) |
Oct 26, 2017 | 20.09 | 20.14 | 19.74 | 19.79 | 1,462,083 | -0.15(-0.78%) |
Oct 25, 2017 | 19.95 | 20.19 | 19.63 | 19.95 | 1,583,450 | +0.09(+0.44%) |
Oct 24, 2017 | 19.89 | 19.96 | 19.73 | 19.86 | 1,769,136 | +0.04(+0.20%) |
Oct 23, 2017 | 20.06 | 20.06 | 19.79 | 19.82 | 1,231,776 | -0.19(-0.94%) |
Oct 20, 2017 | 19.94 | 20.01 | 19.81 | 20.01 | 1,123,109 | +0.03(+0.13%) |
Oct 19, 2017 | 20.06 | 20.12 | 19.94 | 19.98 | 1,302,284 | -0.11(-0.54%) |
Oct 18, 2017 | 20.03 | 20.18 | 19.95 | 20.09 | 2,699,983 | -0.02(-0.10%) |
Oct 17, 2017 | 19.91 | 20.12 | 19.91 | 20.11 | 1,302,940 | +0.08(+0.40%) |
Oct 16, 2017 | 20.07 | 20.12 | 19.89 | 20.03 | 1,160,039 | -0.02(-0.10%) |
Oct 13, 2017 | 20.22 | 20.24 | 19.91 | 20.05 | 1,938,957 | -0.10(-0.50%) |
Oct 12, 2017 | 19.97 | 20.15 | 19.90 | 20.15 | 2,429,464 | +0.16(+0.81%) |
Oct 11, 2017 | 20.06 | 20.14 | 19.95 | 19.99 | 1,558,996 | -0.07(-0.37%) |
Oct 10, 2017 | 20.20 | 20.25 | 19.95 | 20.06 | 2,518,679 | -0.06(-0.30%) |
Oct 09, 2017 | 20.05 | 20.23 | 19.99 | 20.12 | 11,782,128 | +0.12(+0.60%) |
Oct 06, 2017 | 19.93 | 20.04 | 19.68 | 20.00 | 1,875,156 | -0.06(-0.30%) |
Oct 05, 2017 | 20.10 | 20.23 | 20.02 | 20.06 | 1,312,165 | -0.01(-0.07%) |
Oct 04, 2017 | 20.04 | 20.28 | 19.99 | 20.08 | 1,460,433 | +0.07(+0.34%) |
Oct 03, 2017 | 19.87 | 20.02 | 19.80 | 20.01 | 1,479,486 | +0.15(+0.74%) |
Oct 02, 2017 | 20.03 | 20.08 | 19.80 | 19.86 | 1,764,054 | -0.17(-0.84%) |
Sep 29, 2017 | 19.86 | 20.10 | 19.81 | 20.03 | 2,559,603 | +0.20(+1.00%) |
Sep 28, 2017 | 19.65 | 19.84 | 19.58 | 19.83 | 1,307,319 | +0.21(+1.05%) |
Sep 27, 2017 | 19.48 | 19.62 | 1,579,148 | -0.37(-1.83%) | ||
Sep 26, 2017 | 19.92 | 20.02 | 19.84 | 19.99 | 1,402,940 | +0.01(+0.07%) |
Sep 25, 2017 | 19.91 | 20.00 | 19.84 | 19.98 | 1,874,978 | +0.15(+0.74%) |
Sep 22, 2017 | 20.20 | 20.20 | 19.80 | 19.83 | 1,595,391 | -0.23(-1.13%) |
Sep 21, 2017 | 20.25 | 20.34 | 20.05 | 20.06 | 1,670,622 | -0.14(-0.69%) |
Sep 20, 2017 | 20.44 | 20.54 | 20.10 | 20.20 | 1,655,858 | -0.21(-1.01%) |
Sep 19, 2017 | 20.67 | 20.74 | 20.28 | 20.40 | 2,498,597 | -0.27(-1.29%) |
Sep 18, 2017 | 20.72 | 20.83 | 20.56 | 20.67 | 2,046,912 | -0.05(-0.26%) |
Sep 15, 2017 | 20.48 | 20.81 | 20.43 | 20.72 | 3,629,504 | +0.21(+1.01%) |
Sep 14, 2017 | 20.46 | 20.55 | 20.31 | 20.52 | 2,709,518 | +0.03(+0.16%) |
Sep 13, 2017 | 20.67 | 20.73 | 20.48 | 20.48 | 2,036,062 | -0.19(-0.90%) |
Sep 12, 2017 | 21.14 | 21.20 | 20.66 | 20.67 | 1,908,012 | -0.47(-2.23%) |
Sep 11, 2017 | 20.99 | 21.18 | 20.97 | 21.14 | 1,334,488 | +0.21(+1.02%) |
Sep 08, 2017 | 20.95 | 21.06 | 20.89 | 20.93 | 1,465,184 | -0.03(-0.16%) |
Sep 07, 2017 | 20.91 | 21.07 | 20.85 | 20.96 | 1,695,239 | +0.09(+0.45%) |
Sep 06, 2017 | 20.82 | 21.08 | 20.81 | 20.87 | 1,529,533 | +0.11(+0.51%) |
Sep 05, 2017 | 20.73 | 20.86 | 20.62 | 20.76 | 1,375,010 | +0.07(+0.32%) |
Sep 01, 2017 | 20.67 | 20.78 | 20.60 | 20.70 | 1,172,933 | +0.03(+0.13%) |
Aug 31, 2017 | 20.51 | 20.74 | 20.44 | 20.67 | 1,658,978 | +0.21(+1.04%) |
Aug 30, 2017 | 20.28 | 20.52 | 20.20 | 20.46 | 2,135,827 | +0.17(+0.85%) |
Aug 29, 2017 | 20.26 | 20.44 | 20.22 | 20.28 | 1,177,859 | +0.05(+0.26%) |
Aug 28, 2017 | 20.40 | 20.46 | 20.16 | 20.23 | 1,005,881 | -0.17(-0.85%) |
Aug 25, 2017 | 20.47 | 20.49 | 20.28 | 20.40 | 1,033,434 | +0.00(+0.00%) |
Aug 24, 2017 | 20.32 | 20.51 | 20.32 | 20.40 | 1,660,001 | +0.05(+0.26%) |
Aug 23, 2017 | 20.16 | 20.40 | 20.08 | 20.35 | 1,268,394 | +0.20(+0.99%) |
Aug 22, 2017 | 20.32 | 20.52 | 19.97 | 20.15 | 1,793,183 | -0.22(-1.08%) |
Aug 21, 2017 | 20.22 | 20.38 | 20.08 | 20.37 | 1,935,626 | +0.19(+0.96%) |
Aug 18, 2017 | 20.18 | 20.31 | 20.00 | 20.18 | 3,181,968 | -0.07(-0.36%) |
Aug 17, 2017 | 20.22 | 20.38 | 20.19 | 20.25 | 2,023,017 | -0.04(-0.20%) |
Aug 16, 2017 | 19.98 | 20.39 | 19.98 | 20.29 | 3,412,392 | +0.30(+1.50%) |
Aug 15, 2017 | 20.04 | 20.04 | 19.65 | 19.99 | 1,819,731 | -0.09(-0.46%) |
Aug 14, 2017 | 19.62 | 20.13 | 19.60 | 20.08 | 2,649,921 | +0.55(+2.83%) |
Aug 11, 2017 | 19.44 | 19.56 | 19.36 | 19.53 | 1,589,180 | -0.03(-0.17%) |
Aug 10, 2017 | 19.64 | 19.65 | 19.45 | 19.56 | 1,592,843 | -0.05(-0.24%) |
Aug 09, 2017 | 19.76 | 19.76 | 19.36 | 19.61 | 1,867,638 | -0.09(-0.44%) |
Aug 08, 2017 | 19.82 | 19.91 | 19.63 | 19.70 | 1,187,424 | -0.13(-0.67%) |
Aug 07, 2017 | 20.00 | 20.06 | 19.68 | 19.83 | 1,510,707 | -0.16(-0.80%) |
Aug 04, 2017 | 19.90 | 20.06 | 19.83 | 19.99 | 1,892,655 | -0.01(-0.07%) |
Aug 03, 2017 | 19.73 | 20.04 | 19.67 | 20.00 | 1,871,549 | +0.27(+1.38%) |
Aug 02, 2017 | 19.92 | 20.02 | 19.62 | 19.73 | 2,751,188 | -0.35(-1.76%) |
Aug 01, 2017 | 20.16 | 20.42 | 19.96 | 20.08 | 2,255,269 | -0.27(-1.31%) |
Jul 31, 2017 | 20.20 | 20.41 | 20.02 | 20.35 | 1,651,282 | +0.18(+0.89%) |
Jul 28, 2017 | 20.17 | 20.25 | 20.00 | 20.17 | 2,415,713 | +0.02(+0.10%) |
Jul 27, 2017 | 20.05 | 20.25 | 19.92 | 20.15 | 1,539,163 | -0.03(-0.13%) |
Jul 26, 2017 | 20.14 | 20.26 | 20.05 | 20.18 | 1,389,095 | +0.07(+0.36%) |
Jul 25, 2017 | 20.23 | 20.24 | 20.00 | 20.10 | 1,931,450 | -0.13(-0.62%) |
Jul 24, 2017 | 20.24 | 20.29 | 20.09 | 20.23 | 2,328,063 | -0.03(-0.13%) |
Jul 21, 2017 | 20.30 | 20.34 | 20.06 | 20.26 | 1,595,131 | +0.01(+0.07%) |
Jul 20, 2017 | 20.46 | 20.47 | 20.21 | 20.24 | 1,670,681 | -0.13(-0.62%) |
Jul 19, 2017 | 20.13 | 20.46 | 20.05 | 20.37 | 1,540,896 | +0.27(+1.36%) |
Jul 18, 2017 | 20.16 | 20.34 | 20.06 | 20.10 | 2,965,355 | +0.03(+0.13%) |
Jul 17, 2017 | 20.64 | 20.64 | 19.96 | 20.07 | 3,496,223 | +0.13(+0.67%) |
Jul 14, 2017 | 19.78 | 19.99 | 19.73 | 19.94 | 2,801,397 | +0.17(+0.88%) |
Jul 13, 2017 | 19.74 | 19.82 | 19.64 | 19.76 | 3,098,077 | +0.04(+0.20%) |
Jul 12, 2017 | 19.81 | 19.94 | 19.66 | 19.72 | 3,063,904 | +0.09(+0.47%) |
Jul 11, 2017 | 19.64 | 19.68 | 19.48 | 19.63 | 2,051,484 | -0.01(-0.07%) |
Jul 10, 2017 | 20.09 | 20.12 | 19.63 | 19.64 | 2,120,219 | -0.41(-2.02%) |
Jul 07, 2017 | 20.00 | 20.11 | 19.87 | 20.05 | 2,659,752 | +0.09(+0.47%) |
Jul 06, 2017 | 20.54 | 20.62 | 19.95 | 19.96 | 3,581,610 | -0.77(-3.69%) |
Jul 05, 2017 | 21.00 | 21.05 | 20.65 | 20.72 | 2,062,809 | -0.28(-1.33%) |
Jul 03, 2017 | 20.80 | 21.03 | 20.66 | 21.00 | 858,334 | +0.31(+1.48%) |
Jun 30, 2017 | 20.65 | 20.79 | 20.53 | 20.70 | 3,559,434 | +0.13(+0.65%) |
Jun 29, 2017 | 20.83 | 20.92 | 20.45 | 20.56 | 4,777,250 | -0.51(-2.41%) |
Jun 28, 2017 | 21.10 | 21.25 | 21.02 | 21.07 | 2,312,928 | -0.01(-0.03%) |
Jun 27, 2017 | 21.40 | 21.51 | 20.97 | 21.08 | 2,311,644 | -0.38(-1.78%) |
Jun 26, 2017 | 21.55 | 21.57 | 21.27 | 21.46 | 1,660,568 | +0.01(+0.06%) |
Jun 23, 2017 | 21.33 | 21.63 | 21.33 | 21.45 | 9,495,323 | +0.14(+0.65%) |
Jun 22, 2017 | 21.24 | 21.58 | 21.19 | 21.31 | 2,472,839 | +0.05(+0.25%) |
Jun 21, 2017 | 21.35 | 21.42 | 21.11 | 21.25 | 1,723,444 | -0.15(-0.71%) |
Jun 20, 2017 | 21.56 | 21.56 | 21.07 | 21.41 | 2,434,576 | +0.24(+1.15%) |
Jun 19, 2017 | 21.08 | 21.21 | 21.01 | 21.16 | 2,670,410 | +0.04(+0.19%) |
Jun 16, 2017 | 21.06 | 21.13 | 20.88 | 21.12 | 3,386,441 | +0.11(+0.53%) |
Jun 15, 2017 | 20.98 | 21.29 | 20.95 | 21.01 | 3,977,552 | -0.10(-0.47%) |
Jun 14, 2017 | 21.08 | 21.40 | 21.05 | 21.11 | 3,422,063 | +0.17(+0.82%) |
Jun 13, 2017 | 20.97 | 21.01 | 20.81 | 20.94 | 4,198,636 | -0.03(-0.16%) |
Jun 12, 2017 | 20.75 | 20.98 | 20.65 | 20.97 | 2,352,900 | +0.26(+1.27%) |
Jun 09, 2017 | 20.50 | 20.72 | 20.33 | 20.71 | 2,189,118 | +0.16(+0.77%) |
Jun 08, 2017 | 20.63 | 20.68 | 20.28 | 20.55 | 1,653,949 | -0.08(-0.38%) |
Jun 07, 2017 | 20.58 | 20.70 | 20.47 | 20.63 | 1,555,711 | +0.03(+0.13%) |
Jun 06, 2017 | 20.75 | 20.75 | 20.58 | 20.60 | 1,711,540 | -0.08(-0.38%) |
Jun 05, 2017 | 20.78 | 20.87 | 20.60 | 20.68 | 1,807,166 | -0.16(-0.76%) |
Jun 02, 2017 | 20.59 | 20.90 | 20.49 | 20.84 | 2,206,492 | +0.34(+1.64%) |
Jun 01, 2017 | 20.23 | 20.55 | 20.09 | 20.50 | 3,752,475 | +0.28(+1.40%) |
May 31, 2017 | 20.27 | 20.40 | 20.06 | 20.22 | 4,516,402 | -0.05(-0.26%) |
May 30, 2017 | 20.25 | 20.40 | 20.19 | 20.27 | 1,723,235 | -0.04(-0.19%) |
May 26, 2017 | 20.59 | 20.67 | 20.27 | 20.31 | 1,839,901 | -0.29(-1.41%) |
May 25, 2017 | 20.79 | 20.85 | 20.60 | 20.60 | 2,865,664 | -0.18(-0.86%) |
May 24, 2017 | 20.81 | 20.90 | 20.67 | 20.78 | 2,300,276 | -0.07(-0.35%) |
May 23, 2017 | 20.92 | 21.09 | 20.83 | 20.85 | 2,706,557 | -0.03(-0.16%) |
May 22, 2017 | 20.81 | 21.00 | 20.73 | 20.89 | 2,922,817 | +0.13(+0.60%) |
May 19, 2017 | 20.90 | 20.93 | 20.55 | 20.76 | 3,676,441 | +0.06(+0.29%) |
May 18, 2017 | 20.41 | 20.71 | 20.27 | 20.70 | 3,715,917 | +0.32(+1.58%) |
May 17, 2017 | 20.36 | 20.61 | 20.33 | 20.38 | 5,131,342 | +0.01(+0.03%) |
May 16, 2017 | 20.44 | 20.46 | 20.20 | 20.37 | 6,604,093 | -0.01(-0.06%) |
May 15, 2017 | 20.36 | 20.75 | 20.30 | 20.38 | 3,078,659 | +0.07(+0.36%) |
May 12, 2017 | 20.11 | 20.37 | 20.09 | 20.31 | 8,046,586 | +0.26(+1.28%) |
May 11, 2017 | 19.90 | 20.07 | 19.77 | 20.05 | 3,425,703 | +0.13(+0.63%) |
May 10, 2017 | 19.66 | 20.02 | 19.57 | 19.93 | 4,293,351 | +0.32(+1.65%) |
May 09, 2017 | 19.68 | 19.90 | 19.53 | 19.61 | 5,983,675 | -0.04(-0.20%) |
May 08, 2017 | 19.67 | 19.73 | 19.36 | 19.65 | 5,841,341 | +0.02(+0.10%) |
May 05, 2017 | 19.46 | 19.80 | 19.41 | 19.63 | 14,238,364 | +0.29(+1.50%) |
May 04, 2017 | 19.59 | 19.66 | 19.26 | 19.34 | 11,582,834 | -0.32(-1.64%) |
May 03, 2017 | 19.44 | 19.93 | 19.39 | 19.66 | 47,476,664 | +0.14(+0.74%) |
May 02, 2017 | 20.00 | 20.02 | 19.38 | 19.51 | 9,612,424 | -0.65(-3.20%) |
May 01, 2017 | 20.73 | 20.81 | 19.90 | 20.16 | 5,610,905 | -0.85(-4.05%) |
Apr 28, 2017 | 21.17 | 21.17 | 20.84 | 21.01 | 1,593,304 | -0.18(-0.87%) |
Apr 27, 2017 | 21.12 | 21.35 | 20.88 | 21.19 | 1,339,341 | +0.12(+0.56%) |
Apr 26, 2017 | 21.18 | 21.29 | 21.02 | 21.08 | 1,247,285 | -0.18(-0.84%) |
Apr 25, 2017 | 21.16 | 21.37 | 20.96 | 21.25 | 1,085,398 | +0.04(+0.19%) |
Apr 24, 2017 | 21.65 | 21.66 | 21.00 | 21.21 | 1,345,334 | -0.38(-1.74%) |
Apr 21, 2017 | 21.54 | 21.65 | 21.52 | 21.59 | 909,971 | +0.01(+0.06%) |
Apr 20, 2017 | 21.58 | 21.69 | 21.43 | 21.58 | 2,234,252 | -0.06(-0.27%) |
Apr 19, 2017 | 21.62 | 21.73 | 21.56 | 21.64 | 784,452 | -0.05(-0.24%) |
Apr 18, 2017 | 21.59 | 21.74 | 21.51 | 21.69 | 1,130,123 | +0.08(+0.37%) |
Apr 17, 2017 | 21.28 | 21.61 | 21.28 | 21.61 | 1,202,585 | +0.34(+1.61%) |
Apr 13, 2017 | 21.39 | 21.49 | 21.23 | 21.27 | 1,115,377 | -0.14(-0.68%) |
Apr 12, 2017 | 21.25 | 21.45 | 21.19 | 21.41 | 924,494 | +0.09(+0.43%) |
Apr 11, 2017 | 21.18 | 21.39 | 21.13 | 21.32 | 1,022,969 | +0.14(+0.65%) |
Apr 10, 2017 | 20.98 | 21.22 | 20.85 | 21.18 | 1,880,143 | +0.22(+1.04%) |
Apr 07, 2017 | 20.83 | 21.01 | 20.75 | 20.96 | 927,300 | +0.20(+0.95%) |
Apr 06, 2017 | 20.63 | 20.80 | 20.48 | 20.77 | 1,641,554 | +0.16(+0.77%) |
Apr 05, 2017 | 20.60 | 20.77 | 20.54 | 20.61 | 1,379,062 | +0.04(+0.19%) |
Apr 04, 2017 | 20.63 | 20.75 | 20.48 | 20.57 | 1,481,854 | -0.10(-0.47%) |