Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.15 | 30.15 | 30.15 | 0 | +0.17(+0.57%) | |
Mar 28, 2018 | 30.12 | 30.24 | 29.89 | 29.98 | 312,702 | -0.15(-0.50%) |
Mar 27, 2018 | 30.34 | 30.43 | 30.09 | 30.13 | 463,875 | -0.16(-0.53%) |
Mar 26, 2018 | 30.18 | 30.32 | 30.07 | 30.29 | 602,680 | +0.31(+1.03%) |
Mar 23, 2018 | 30.28 | 30.35 | 29.95 | 29.98 | 471,776 | -0.24(-0.79%) |
Mar 22, 2018 | 30.24 | 30.40 | 30.19 | 30.22 | 348,894 | -0.19(-0.62%) |
Mar 21, 2018 | 30.47 | 30.50 | 30.26 | 30.41 | 293,013 | -0.05(-0.16%) |
Mar 20, 2018 | 30.59 | 30.68 | 30.30 | 30.46 | 331,412 | -0.05(-0.16%) |
Mar 19, 2018 | 30.51 | 30.59 | 30.21 | 30.51 | 241,326 | +0.01(+0.03%) |
Mar 16, 2018 | 30.40 | 30.63 | 30.39 | 30.50 | 847,631 | +0.04(+0.13%) |
Mar 15, 2018 | 30.76 | 30.76 | 30.21 | 30.46 | 283,321 | -0.24(-0.78%) |
Mar 14, 2018 | 30.58 | 30.98 | 30.52 | 30.70 | 447,716 | +0.03(+0.10%) |
Mar 13, 2018 | 30.97 | 30.97 | 30.21 | 30.67 | 231,445 | -0.11(-0.36%) |
Mar 12, 2018 | 30.69 | 30.88 | 30.55 | 30.78 | 283,517 | +0.07(+0.23%) |
Mar 09, 2018 | 30.39 | 30.71 | 30.36 | 30.71 | 461,203 | +0.49(+1.62%) |
Mar 08, 2018 | 30.48 | 30.62 | 30.12 | 30.22 | 321,286 | -0.23(-0.76%) |
Mar 07, 2018 | 30.00 | 30.64 | 30.00 | 30.45 | 254,227 | +0.17(+0.56%) |
Mar 06, 2018 | 29.84 | 30.40 | 29.77 | 30.28 | 446,721 | +0.46(+1.54%) |
Mar 05, 2018 | 29.97 | 30.03 | 29.77 | 29.82 | 226,957 | -0.18(-0.60%) |
Mar 02, 2018 | 30.06 | 30.11 | 29.73 | 30.00 | 358,297 | -0.18(-0.60%) |
Mar 01, 2018 | 30.09 | 30.46 | 30.02 | 30.18 | 470,804 | +0.01(+0.03%) |
Feb 28, 2018 | 30.14 | 30.32 | 30.08 | 30.17 | 392,588 | +0.12(+0.40%) |
Feb 27, 2018 | 30.50 | 30.55 | 30.02 | 30.05 | 418,171 | -0.36(-1.18%) |
Feb 26, 2018 | 30.19 | 30.43 | 30.17 | 30.41 | 512,596 | +0.20(+0.66%) |
Feb 23, 2018 | 29.41 | 30.23 | 29.41 | 30.21 | 686,025 | +0.26(+0.87%) |
Feb 22, 2018 | 29.94 | 29.95 | 445,145 | -0.39(-1.29%) | ||
Feb 21, 2018 | 30.86 | 30.94 | 30.86 | 30.34 | 1,064,929 | -0.58(-1.88%) |
Feb 20, 2018 | 30.58 | 31.02 | 30.44 | 30.92 | 233,709 | +0.19(+0.62%) |
Feb 16, 2018 | 30.73 | 30.73 | 30.73 | 0 | -0.02(-0.07%) | |
Feb 15, 2018 | 31.07 | 30.75 | 30.75 | 330,940 | -0.14(-0.45%) | |
Feb 14, 2018 | 30.37 | 30.94 | 30.37 | 30.89 | 341,468 | +0.30(+0.98%) |
Feb 13, 2018 | 30.41 | 30.66 | 30.33 | 30.59 | 995,486 | +0.03(+0.10%) |
Feb 12, 2018 | 30.41 | 30.62 | 30.18 | 30.56 | 533,251 | +0.24(+0.79%) |
Feb 09, 2018 | 30.51 | 30.64 | 29.75 | 30.32 | 1,147,549 | +0.02(+0.07%) |
Feb 08, 2018 | 31.18 | 31.43 | 30.30 | 30.30 | 997,038 | -0.93(-2.98%) |
Feb 07, 2018 | 31.75 | 31.92 | 31.22 | 31.23 | 715,315 | -0.61(-1.92%) |
Feb 06, 2018 | 31.01 | 31.99 | 30.67 | 31.84 | 670,393 | +0.15(+0.47%) |
Feb 05, 2018 | 31.62 | 32.14 | 31.45 | 31.69 | 468,534 | -0.25(-0.78%) |
Feb 02, 2018 | 32.24 | 32.37 | 31.87 | 31.94 | 807,927 | -0.45(-1.39%) |
Feb 01, 2018 | 32.25 | 32.68 | 32.19 | 32.39 | 1,578,861 | +0.10(+0.31%) |
Jan 31, 2018 | 32.61 | 32.76 | 32.25 | 32.29 | 719,306 | -0.22(-0.68%) |
Jan 30, 2018 | 32.66 | 32.67 | 32.47 | 32.51 | 606,464 | -0.33(-1.00%) |
Jan 29, 2018 | 32.90 | 32.98 | 32.71 | 32.84 | 296,659 | -0.10(-0.30%) |
Jan 26, 2018 | 33.10 | 33.11 | 32.87 | 32.94 | 751,600 | -0.15(-0.45%) |
Jan 25, 2018 | 32.93 | 33.11 | 32.79 | 33.09 | 428,230 | +0.21(+0.64%) |
Jan 24, 2018 | 33.05 | 33.09 | 32.73 | 32.88 | 283,051 | -0.06(-0.18%) |
Jan 23, 2018 | 33.10 | 33.17 | 32.92 | 32.94 | 237,608 | -0.17(-0.51%) |
Jan 22, 2018 | 33.11 | 33.22 | 32.85 | 33.11 | 387,311 | +0.01(+0.03%) |
Jan 19, 2018 | 32.83 | 33.14 | 32.58 | 33.10 | 740,355 | +0.20(+0.61%) |
Jan 18, 2018 | 33.17 | 33.23 | 32.79 | 32.90 | 206,500 | -0.28(-0.84%) |
Jan 17, 2018 | 32.96 | 33.26 | 32.86 | 33.18 | 470,222 | +0.31(+0.94%) |
Jan 16, 2018 | 32.99 | 33.27 | 32.77 | 32.87 | 576,282 | +0.03(+0.09%) |
Jan 12, 2018 | 32.84 | 32.84 | 32.84 | 0 | -0.11(-0.33%) | |
Jan 11, 2018 | 32.39 | 32.97 | 32.21 | 32.95 | 498,761 | +0.67(+2.08%) |
Jan 10, 2018 | 32.40 | 32.28 | 630,368 | -0.12(-0.37%) | ||
Jan 09, 2018 | 32.30 | 32.61 | 32.18 | 32.40 | 701,280 | +0.12(+0.37%) |
Jan 08, 2018 | 32.31 | 32.60 | 32.14 | 32.28 | 779,080 | -0.12(-0.37%) |
Jan 05, 2018 | 32.29 | 32.45 | 32.06 | 32.40 | 575,207 | +0.11(+0.34%) |
Jan 04, 2018 | 32.12 | 32.39 | 31.92 | 32.29 | 938,643 | +0.36(+1.13%) |
Jan 03, 2018 | 32.27 | 32.45 | 31.87 | 31.93 | 470,556 | -0.24(-0.75%) |
Jan 02, 2018 | 32.79 | 32.96 | 32.07 | 32.17 | 525,439 | -0.56(-1.71%) |
Dec 29, 2017 | 32.73 | 32.73 | 32.73 | 0 | -0.13(-0.40%) | |
Dec 28, 2017 | 32.63 | 32.90 | 32.42 | 32.86 | 1,651,235 | +0.30(+0.92%) |
Dec 27, 2017 | 32.49 | 32.65 | 32.33 | 32.56 | 680,230 | +0.00(+0.00%) |
Dec 26, 2017 | 32.45 | 32.66 | 32.06 | 32.56 | 938,081 | +0.07(+0.22%) |
Dec 22, 2017 | 32.78 | 33.43 | 32.20 | 32.49 | 743,496 | -0.40(-1.22%) |
Dec 21, 2017 | 32.15 | 33.13 | 32.01 | 32.89 | 1,435,827 | +0.73(+2.27%) |
Dec 20, 2017 | 32.04 | 32.46 | 31.80 | 32.16 | 1,997,921 | +0.25(+0.78%) |
Dec 19, 2017 | 31.02 | 31.97 | 31.02 | 31.91 | 2,871,809 | +0.72(+2.31%) |
Dec 18, 2017 | 31.44 | 32.07 | 30.59 | 31.19 | 4,354,470 | +0.24(+0.78%) |
Dec 15, 2017 | 31.07 | 31.39 | 30.81 | 30.95 | 737,244 | -0.15(-0.48%) |
Dec 14, 2017 | 31.01 | 31.53 | 30.06 | 31.10 | 532,008 | +0.09(+0.29%) |
Dec 13, 2017 | 30.98 | 31.69 | 29.89 | 31.01 | 325,155 | +0.13(+0.42%) |
Dec 12, 2017 | 31.30 | 31.40 | 30.72 | 30.88 | 274,959 | -0.34(-1.09%) |
Dec 11, 2017 | 30.98 | 31.30 | 30.36 | 31.22 | 533,275 | +0.35(+1.13%) |
Dec 08, 2017 | 31.70 | 32.14 | 30.81 | 30.87 | 373,812 | -0.54(-1.72%) |
Dec 07, 2017 | 31.09 | 31.55 | 31.05 | 31.41 | 357,475 | +0.26(+0.83%) |
Dec 06, 2017 | 30.91 | 31.21 | 30.80 | 31.15 | 412,762 | +0.22(+0.71%) |
Dec 05, 2017 | 30.81 | 31.19 | 30.45 | 30.93 | 532,350 | +0.13(+0.42%) |
Dec 04, 2017 | 31.35 | 31.35 | 30.75 | 30.80 | 509,316 | -0.09(-0.29%) |
Dec 01, 2017 | 30.62 | 31.00 | 30.01 | 30.89 | 596,244 | +0.21(+0.68%) |
Nov 30, 2017 | 29.72 | 33.59 | 29.53 | 30.68 | 1,052,076 | +1.08(+3.65%) |
Nov 29, 2017 | 29.54 | 30.12 | 29.54 | 29.60 | 975,200 | +0.26(+0.89%) |
Nov 28, 2017 | 29.37 | 29.92 | 29.25 | 29.34 | 732,548 | -0.01(-0.03%) |
Nov 27, 2017 | 29.09 | 29.67 | 28.84 | 29.35 | 457,322 | +0.31(+1.07%) |
Nov 24, 2017 | 28.87 | 29.05 | 28.60 | 29.04 | 137,721 | +0.25(+0.87%) |
Nov 22, 2017 | 29.19 | 29.54 | 28.75 | 28.79 | 381,950 | -0.33(-1.13%) |
Nov 21, 2017 | 29.02 | 29.14 | 28.82 | 29.12 | 704,099 | +0.21(+0.73%) |
Nov 20, 2017 | 28.56 | 29.12 | 28.47 | 28.91 | 639,917 | +0.44(+1.55%) |
Nov 17, 2017 | 28.19 | 28.86 | 28.19 | 28.47 | 630,357 | +0.18(+0.64%) |
Nov 16, 2017 | 28.17 | 28.64 | 27.99 | 28.29 | 887,873 | +0.31(+1.11%) |
Nov 15, 2017 | 28.15 | 28.49 | 27.88 | 27.98 | 500,986 | -0.48(-1.69%) |
Nov 14, 2017 | 27.72 | 28.47 | 27.50 | 28.46 | 652,211 | +0.68(+2.45%) |
Nov 13, 2017 | 26.98 | 27.94 | 26.98 | 27.78 | 750,449 | +0.58(+2.13%) |
Nov 10, 2017 | 27.01 | 27.32 | 26.93 | 27.20 | 405,003 | +0.27(+1.00%) |
Nov 09, 2017 | 26.65 | 27.33 | 26.30 | 26.93 | 498,624 | +0.07(+0.26%) |
Nov 08, 2017 | 26.73 | 27.20 | 26.32 | 26.86 | 1,053,619 | +0.59(+2.25%) |
Nov 07, 2017 | 26.89 | 27.37 | 24.51 | 26.27 | 1,572,881 | -0.36(-1.35%) |
Nov 06, 2017 | 26.35 | 27.13 | 26.14 | 26.63 | 869,768 | +0.38(+1.45%) |
Nov 03, 2017 | 26.09 | 26.70 | 25.96 | 26.25 | 532,316 | +0.10(+0.38%) |
Nov 02, 2017 | 25.90 | 26.74 | 25.76 | 26.15 | 683,444 | +0.26(+1.00%) |
Nov 01, 2017 | 26.14 | 26.43 | 25.53 | 25.89 | 438,018 | +0.02(+0.08%) |
Oct 31, 2017 | 25.73 | 26.03 | 25.55 | 25.87 | 450,951 | +0.25(+0.98%) |
Oct 30, 2017 | 25.35 | 25.88 | 24.92 | 25.62 | 525,410 | +0.12(+0.47%) |
Oct 27, 2017 | 24.39 | 25.68 | 24.36 | 25.50 | 489,346 | +1.17(+4.81%) |
Oct 26, 2017 | 24.94 | 25.22 | 24.32 | 24.33 | 688,645 | -0.50(-2.01%) |
Oct 25, 2017 | 25.03 | 25.34 | 24.60 | 24.83 | 357,477 | -0.17(-0.68%) |
Oct 24, 2017 | 25.13 | 25.24 | 24.88 | 25.00 | 397,217 | -0.03(-0.12%) |
Oct 23, 2017 | 25.01 | 25.13 | 24.91 | 25.03 | 357,113 | +0.04(+0.16%) |
Oct 20, 2017 | 25.21 | 25.26 | 24.91 | 24.99 | 233,406 | +0.01(+0.04%) |
Oct 19, 2017 | 24.67 | 25.17 | 24.01 | 24.98 | 489,361 | +0.02(+0.08%) |
Oct 18, 2017 | 24.41 | 25.12 | 24.19 | 24.96 | 791,414 | +0.66(+2.72%) |
Oct 17, 2017 | 24.39 | 24.74 | 24.23 | 24.30 | 275,078 | -0.08(-0.33%) |
Oct 16, 2017 | 24.63 | 24.83 | 24.18 | 24.38 | 281,203 | -0.14(-0.57%) |
Oct 13, 2017 | 24.48 | 24.87 | 24.23 | 24.52 | 406,548 | +0.15(+0.62%) |
Oct 12, 2017 | 24.20 | 24.42 | 23.02 | 24.37 | 371,587 | +0.18(+0.74%) |
Oct 11, 2017 | 23.96 | 24.49 | 23.77 | 24.19 | 648,822 | +0.28(+1.17%) |
Oct 10, 2017 | 24.11 | 24.16 | 23.60 | 23.91 | 704,269 | -0.03(-0.13%) |
Oct 09, 2017 | 24.45 | 24.53 | 23.86 | 23.94 | 528,533 | -0.51(-2.09%) |
Oct 06, 2017 | 23.87 | 24.52 | 23.51 | 24.45 | 1,390,220 | +0.75(+3.16%) |
Oct 05, 2017 | 22.00 | 24.94 | 21.82 | 23.70 | 2,595,416 | +1.84(+8.42%) |
Oct 04, 2017 | 21.81 | 21.96 | 21.57 | 21.86 | 374,985 | +0.09(+0.41%) |
Oct 03, 2017 | 21.71 | 22.05 | 21.60 | 21.77 | 652,143 | +0.16(+0.74%) |
Oct 02, 2017 | 21.25 | 21.62 | 21.22 | 21.61 | 338,727 | +0.30(+1.41%) |
Sep 29, 2017 | 21.33 | 21.33 | 20.97 | 21.31 | 468,527 | -0.01(-0.05%) |
Sep 28, 2017 | 21.34 | 21.36 | 21.18 | 21.32 | 314,924 | -0.03(-0.14%) |
Sep 27, 2017 | 20.99 | 21.46 | 20.91 | 21.35 | 568,204 | +0.39(+1.86%) |
Sep 26, 2017 | 20.63 | 21.16 | 20.20 | 20.96 | 436,957 | +0.34(+1.65%) |
Sep 25, 2017 | 20.58 | 20.66 | 19.60 | 20.62 | 385,981 | -0.02(-0.10%) |
Sep 22, 2017 | 20.87 | 20.90 | 20.57 | 20.64 | 424,484 | -0.20(-0.96%) |
Sep 21, 2017 | 20.23 | 20.92 | 20.22 | 20.84 | 1,402,156 | +0.61(+3.02%) |
Sep 20, 2017 | 20.35 | 20.36 | 20.06 | 20.23 | 527,013 | -0.03(-0.15%) |
Sep 19, 2017 | 20.32 | 20.41 | 20.13 | 20.26 | 750,226 | +0.16(+0.80%) |
Sep 18, 2017 | 19.44 | 20.21 | 19.40 | 20.10 | 1,451,255 | +0.67(+3.45%) |
Sep 15, 2017 | 19.18 | 19.18 | 19.09 | 19.43 | 1,252,655 | +0.28(+1.46%) |
Sep 14, 2017 | 18.81 | 19.17 | 18.80 | 19.15 | 630,966 | +0.31(+1.65%) |
Sep 13, 2017 | 19.01 | 19.17 | 18.82 | 18.84 | 384,129 | -0.19(-1.00%) |
Sep 12, 2017 | 19.08 | 19.08 | 18.88 | 19.03 | 538,420 | -0.10(-0.52%) |
Sep 11, 2017 | 18.97 | 19.17 | 18.61 | 19.13 | 518,696 | +0.25(+1.32%) |
Sep 08, 2017 | 19.20 | 19.33 | 18.87 | 18.88 | 420,094 | -0.32(-1.67%) |
Sep 07, 2017 | 19.15 | 19.37 | 19.06 | 19.20 | 622,735 | +0.11(+0.58%) |
Sep 06, 2017 | 19.31 | 19.61 | 19.03 | 19.09 | 533,421 | -0.20(-1.04%) |
Sep 05, 2017 | 19.35 | 19.76 | 18.30 | 19.29 | 725,547 | -0.07(-0.36%) |
Sep 01, 2017 | 19.53 | 20.14 | 19.34 | 19.36 | 658,784 | -0.14(-0.72%) |
Aug 31, 2017 | 19.01 | 19.51 | 18.96 | 19.50 | 1,065,501 | +0.59(+3.12%) |
Aug 30, 2017 | 19.38 | 19.39 | 18.66 | 18.91 | 1,058,035 | -0.45(-2.32%) |
Aug 29, 2017 | 19.48 | 19.66 | 19.20 | 19.36 | 1,123,651 | -0.35(-1.78%) |
Aug 28, 2017 | 19.94 | 20.00 | 19.35 | 19.71 | 539,937 | -0.16(-0.81%) |
Aug 25, 2017 | 19.80 | 20.14 | 19.71 | 19.87 | 426,370 | +0.23(+1.17%) |
Aug 24, 2017 | 19.58 | 19.74 | 19.42 | 19.64 | 227,337 | +0.16(+0.82%) |
Aug 23, 2017 | 19.53 | 19.74 | 19.45 | 19.48 | 270,591 | -0.24(-1.22%) |
Aug 22, 2017 | 19.73 | 19.89 | 19.66 | 19.72 | 371,260 | +0.13(+0.66%) |
Aug 21, 2017 | 19.71 | 19.78 | 19.47 | 19.59 | 426,495 | -0.05(-0.25%) |
Aug 18, 2017 | 19.56 | 20.73 | 19.21 | 19.64 | 526,502 | -0.09(-0.46%) |
Aug 17, 2017 | 19.97 | 20.09 | 19.56 | 19.73 | 648,112 | -0.41(-2.04%) |
Aug 16, 2017 | 20.53 | 20.53 | 20.06 | 20.14 | 505,734 | -0.27(-1.32%) |
Aug 15, 2017 | 20.24 | 20.66 | 20.24 | 20.41 | 622,196 | +0.16(+0.79%) |
Aug 14, 2017 | 19.41 | 20.42 | 19.28 | 20.25 | 1,023,680 | +1.16(+6.08%) |
Aug 11, 2017 | 18.99 | 19.64 | 18.99 | 19.09 | 578,866 | +0.06(+0.32%) |
Aug 10, 2017 | 20.25 | 21.00 | 18.96 | 19.03 | 1,187,073 | -0.55(-2.81%) |
Aug 09, 2017 | 19.30 | 19.59 | 18.93 | 19.58 | 440,933 | +0.23(+1.19%) |
Aug 08, 2017 | 19.61 | 19.64 | 19.25 | 19.35 | 257,493 | -0.33(-1.68%) |
Aug 07, 2017 | 19.54 | 19.81 | 19.39 | 19.68 | 400,346 | +0.21(+1.08%) |
Aug 04, 2017 | 19.68 | 19.21 | 19.47 | 433,603 | +0.25(+1.30%) | |
Aug 03, 2017 | 19.24 | 19.44 | 19.11 | 19.22 | 211,332 | +0.03(+0.16%) |
Aug 02, 2017 | 19.15 | 19.35 | 18.80 | 19.19 | 320,934 | +0.04(+0.21%) |
Aug 01, 2017 | 19.11 | 19.31 | 18.84 | 19.15 | 359,528 | +0.15(+0.79%) |
Jul 31, 2017 | 19.20 | 19.31 | 18.64 | 19.00 | 395,069 | -0.11(-0.58%) |
Jul 28, 2017 | 19.67 | 20.04 | 19.07 | 19.11 | 259,185 | -0.67(-3.39%) |
Jul 27, 2017 | 20.00 | 20.09 | 19.48 | 19.78 | 476,403 | -0.18(-0.93%) |
Jul 26, 2017 | 19.91 | 20.07 | 19.82 | 19.96 | 476,600 | +0.07(+0.33%) |
Jul 25, 2017 | 19.66 | 19.93 | 19.41 | 19.90 | 248,296 | +0.37(+1.89%) |
Jul 24, 2017 | 19.21 | 19.74 | 19.20 | 19.53 | 302,492 | +0.32(+1.67%) |
Jul 21, 2017 | 19.42 | 19.42 | 19.11 | 19.21 | 218,639 | -0.04(-0.21%) |
Jul 20, 2017 | 19.53 | 19.74 | 19.20 | 19.25 | 147,964 | -0.27(-1.38%) |
Jul 19, 2017 | 19.51 | 19.65 | 19.33 | 19.52 | 213,422 | +0.14(+0.72%) |
Jul 18, 2017 | 19.37 | 19.52 | 19.21 | 19.38 | 252,355 | +0.06(+0.31%) |
Jul 17, 2017 | 19.31 | 19.45 | 19.18 | 19.32 | 352,930 | -0.06(-0.31%) |
Jul 14, 2017 | 19.41 | 19.76 | 19.18 | 19.38 | 206,107 | -0.11(-0.56%) |
Jul 13, 2017 | 20.00 | 20.09 | 19.13 | 19.49 | 277,722 | -0.43(-2.16%) |
Jul 12, 2017 | 19.78 | 20.05 | 19.78 | 19.92 | 375,057 | +0.22(+1.12%) |
Jul 11, 2017 | 19.64 | 19.76 | 19.48 | 19.70 | 371,685 | +0.07(+0.36%) |
Jul 10, 2017 | 19.60 | 19.75 | 19.40 | 19.63 | 440,613 | +0.01(+0.05%) |
Jul 07, 2017 | 19.48 | 20.02 | 19.40 | 19.62 | 422,752 | +0.24(+1.24%) |
Jul 06, 2017 | 19.51 | 19.58 | 19.14 | 19.38 | 190,005 | -0.30(-1.52%) |
Jul 05, 2017 | 19.79 | 20.18 | 19.46 | 19.68 | 360,171 | -0.13(-0.66%) |
Jul 03, 2017 | 19.82 | 19.85 | 19.59 | 19.81 | 191,492 | +0.05(+0.25%) |
Jun 30, 2017 | 19.42 | 19.42 | 19.12 | 19.76 | 526,184 | +0.35(+1.80%) |
Jun 29, 2017 | 19.62 | 19.71 | 19.21 | 19.41 | 340,423 | -0.22(-1.12%) |
Jun 28, 2017 | 19.57 | 19.82 | 19.46 | 19.63 | 415,487 | +0.15(+0.77%) |
Jun 27, 2017 | 20.24 | 20.27 | 19.45 | 19.48 | 354,622 | -0.79(-3.90%) |
Jun 26, 2017 | 20.10 | 20.34 | 19.82 | 20.27 | 353,677 | +0.23(+1.15%) |
Jun 23, 2017 | 20.13 | 19.28 | 20.04 | 1,868,286 | +0.31(+1.57%) | |
Jun 22, 2017 | 19.97 | 20.13 | 19.52 | 19.73 | 469,815 | -0.19(-0.95%) |
Jun 21, 2017 | 20.60 | 20.82 | 19.89 | 19.92 | 392,679 | -0.69(-3.35%) |
Jun 20, 2017 | 20.49 | 20.65 | 20.26 | 20.61 | 342,053 | +0.15(+0.73%) |
Jun 19, 2017 | 20.43 | 20.69 | 20.23 | 20.46 | 477,876 | +0.19(+0.94%) |
Jun 16, 2017 | 20.15 | 20.61 | 20.11 | 20.27 | 534,522 | +0.00(+0.00%) |
Jun 15, 2017 | 20.19 | 20.49 | 19.86 | 20.27 | 316,051 | -0.16(-0.78%) |
Jun 14, 2017 | 20.52 | 21.03 | 20.37 | 20.43 | 188,219 | -0.25(-1.21%) |
Jun 13, 2017 | 20.06 | 20.74 | 20.06 | 20.68 | 293,476 | +0.44(+2.17%) |
Jun 12, 2017 | 20.36 | 20.46 | 20.03 | 20.24 | 427,184 | -0.18(-0.88%) |
Jun 09, 2017 | 21.03 | 21.22 | 20.12 | 20.42 | 355,422 | -0.59(-2.81%) |
Jun 08, 2017 | 20.72 | 21.13 | 20.37 | 21.01 | 254,336 | +0.30(+1.45%) |
Jun 07, 2017 | 20.53 | 20.82 | 19.81 | 20.71 | 378,993 | +0.02(+0.07%) |
Jun 06, 2017 | 20.00 | 20.73 | 19.72 | 20.70 | 391,758 | +0.66(+3.27%) |
Jun 05, 2017 | 20.11 | 20.13 | 19.90 | 20.04 | 309,443 | -0.14(-0.69%) |
Jun 02, 2017 | 20.12 | 20.43 | 20.12 | 20.18 | 604,204 | +0.05(+0.25%) |
Jun 01, 2017 | 19.73 | 20.31 | 19.62 | 20.13 | 362,776 | +0.54(+2.76%) |
May 31, 2017 | 19.53 | 19.64 | 19.06 | 19.59 | 427,949 | +0.09(+0.46%) |
May 30, 2017 | 19.41 | 19.62 | 19.33 | 19.50 | 408,519 | +0.04(+0.21%) |
May 26, 2017 | 19.23 | 19.62 | 19.05 | 19.46 | 612,119 | +0.42(+2.21%) |
May 25, 2017 | 19.18 | 19.43 | 19.02 | 19.04 | 435,241 | -0.22(-1.14%) |
May 24, 2017 | 19.39 | 19.57 | 19.00 | 19.26 | 657,850 | -0.13(-0.67%) |
May 23, 2017 | 19.32 | 19.49 | 19.00 | 19.39 | 502,287 | +0.11(+0.57%) |
May 22, 2017 | 18.92 | 19.53 | 18.82 | 19.28 | 702,400 | +0.38(+2.01%) |
May 19, 2017 | 19.26 | 19.58 | 18.78 | 18.90 | 810,390 | -0.52(-2.68%) |
May 18, 2017 | 19.24 | 19.61 | 18.97 | 19.42 | 970,049 | +0.13(+0.67%) |
May 17, 2017 | 19.92 | 20.08 | 19.27 | 19.29 | 522,257 | -0.79(-3.93%) |
May 16, 2017 | 20.44 | 20.65 | 19.93 | 20.08 | 517,984 | -0.36(-1.76%) |
May 15, 2017 | 20.67 | 20.90 | 20.30 | 20.44 | 408,751 | -0.14(-0.68%) |
May 12, 2017 | 21.26 | 21.62 | 20.48 | 20.58 | 631,911 | -0.70(-3.29%) |
May 11, 2017 | 21.78 | 21.93 | 21.24 | 21.28 | 397,633 | -0.69(-3.14%) |
May 10, 2017 | 21.35 | 22.10 | 21.35 | 21.97 | 506,723 | +0.42(+1.95%) |
May 09, 2017 | 20.94 | 21.58 | 20.68 | 21.55 | 535,183 | +0.58(+2.77%) |
May 08, 2017 | 21.33 | 21.39 | 20.80 | 20.97 | 490,340 | -0.37(-1.73%) |
May 05, 2017 | 20.96 | 21.38 | 20.90 | 21.34 | 268,424 | +0.36(+1.72%) |
May 04, 2017 | 20.67 | 21.06 | 20.42 | 20.98 | 364,222 | +0.41(+1.99%) |
May 03, 2017 | 20.69 | 20.69 | 20.33 | 20.57 | 225,678 | -0.12(-0.58%) |
May 02, 2017 | 20.65 | 20.85 | 20.43 | 20.69 | 218,438 | +0.05(+0.24%) |
May 01, 2017 | 20.58 | 20.75 | 20.34 | 20.64 | 192,202 | +0.07(+0.34%) |
Apr 28, 2017 | 20.56 | 20.76 | 20.53 | 20.57 | 161,305 | -0.05(-0.24%) |
Apr 27, 2017 | 20.94 | 21.00 | 20.58 | 20.62 | 449,764 | -0.30(-1.43%) |
Apr 26, 2017 | 20.60 | 21.10 | 20.52 | 20.92 | 483,443 | +0.32(+1.55%) |
Apr 25, 2017 | 20.21 | 20.77 | 20.14 | 20.60 | 545,438 | +0.46(+2.28%) |
Apr 24, 2017 | 20.24 | 20.25 | 19.91 | 20.14 | 283,438 | +0.19(+0.95%) |
Apr 21, 2017 | 19.80 | 20.07 | 19.51 | 19.95 | 434,794 | +0.19(+0.96%) |
Apr 20, 2017 | 19.83 | 19.99 | 19.70 | 19.76 | 257,458 | +0.03(+0.15%) |
Apr 19, 2017 | 19.91 | 20.00 | 19.61 | 19.73 | 279,092 | -0.15(-0.75%) |
Apr 18, 2017 | 19.42 | 19.99 | 19.41 | 19.88 | 301,239 | +0.41(+2.11%) |
Apr 17, 2017 | 19.53 | 19.77 | 19.42 | 19.47 | 541,275 | +0.06(+0.31%) |
Apr 13, 2017 | 19.62 | 19.77 | 19.36 | 19.41 | 201,407 | -0.23(-1.17%) |
Apr 12, 2017 | 19.79 | 20.12 | 19.43 | 19.64 | 393,456 | -0.10(-0.51%) |
Apr 11, 2017 | 19.46 | 19.85 | 19.40 | 19.74 | 461,372 | +0.24(+1.23%) |
Apr 10, 2017 | 19.56 | 19.84 | 19.39 | 19.50 | 343,439 | -0.03(-0.15%) |
Apr 07, 2017 | 19.47 | 19.72 | 19.45 | 19.53 | 207,229 | +0.02(+0.10%) |
Apr 06, 2017 | 19.00 | 19.52 | 18.84 | 19.51 | 236,498 | +0.60(+3.17%) |
Apr 05, 2017 | 19.32 | 19.63 | 18.82 | 18.91 | 524,758 | -0.31(-1.61%) |
Apr 04, 2017 | 19.10 | 19.34 | 18.89 | 19.22 | 417,071 | +0.14(+0.73%) |