Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.77 | 18.77 | 18.41 | 18.42 | 956,139 | -0.29(-1.54%) |
Apr 27, 2018 | 18.05 | 18.75 | 18.05 | 18.71 | 1,030,833 | +0.62(+3.41%) |
Apr 26, 2018 | 17.62 | 18.15 | 17.58 | 18.09 | 666,898 | +0.52(+2.93%) |
Apr 25, 2018 | 17.60 | 17.73 | 17.38 | 17.58 | 984,898 | -0.08(-0.44%) |
Apr 24, 2018 | 17.66 | 17.77 | 17.40 | 17.66 | 957,526 | +0.06(+0.35%) |
Apr 23, 2018 | 17.73 | 17.82 | 17.51 | 17.59 | 813,768 | -0.09(-0.49%) |
Apr 20, 2018 | 18.12 | 18.33 | 17.67 | 17.68 | 888,800 | -0.44(-2.45%) |
Apr 19, 2018 | 18.56 | 18.56 | 17.99 | 18.12 | 1,087,401 | -0.46(-2.48%) |
Apr 18, 2018 | 18.77 | 18.84 | 18.57 | 18.58 | 899,195 | -0.16(-0.87%) |
Apr 17, 2018 | 18.73 | 18.95 | 18.64 | 18.75 | 996,056 | +0.06(+0.33%) |
Apr 16, 2018 | 18.77 | 18.88 | 18.67 | 18.69 | 1,400,695 | -0.06(-0.33%) |
Apr 13, 2018 | 18.64 | 18.75 | 18.46 | 18.75 | 1,303,212 | +0.14(+0.76%) |
Apr 12, 2018 | 18.99 | 19.06 | 18.46 | 18.61 | 1,271,209 | -0.34(-1.81%) |
Apr 11, 2018 | 19.01 | 19.18 | 18.90 | 18.95 | 863,775 | -0.06(-0.33%) |
Apr 10, 2018 | 19.07 | 19.13 | 18.91 | 19.01 | 925,694 | +0.07(+0.37%) |
Apr 09, 2018 | 19.04 | 19.12 | 18.86 | 18.94 | 525,853 | -0.06(-0.33%) |
Apr 06, 2018 | 19.42 | 19.54 | 18.94 | 19.01 | 1,237,706 | -0.44(-2.25%) |
Apr 05, 2018 | 19.36 | 19.44 | 19.21 | 19.44 | 611,718 | +0.08(+0.40%) |
Apr 04, 2018 | 18.95 | 19.47 | 18.95 | 19.36 | 671,792 | +0.15(+0.77%) |
Apr 03, 2018 | 18.90 | 19.32 | 18.74 | 19.22 | 945,360 | +0.39(+2.07%) |
Apr 02, 2018 | 19.18 | 19.21 | 18.69 | 18.83 | 1,087,786 | -0.37(-1.95%) |
Mar 29, 2018 | 19.20 | 19.20 | 19.20 | 0 | -0.15(-0.77%) | |
Mar 28, 2018 | 18.86 | 19.48 | 18.79 | 19.35 | 699,888 | +0.62(+3.33%) |
Mar 27, 2018 | 18.72 | 18.93 | 18.35 | 18.72 | 628,385 | -0.02(-0.08%) |
Mar 26, 2018 | 18.56 | 18.76 | 18.45 | 18.74 | 658,355 | +0.32(+1.76%) |
Mar 23, 2018 | 18.72 | 18.82 | 18.39 | 18.42 | 691,081 | -0.34(-1.81%) |
Mar 22, 2018 | 18.59 | 18.99 | 18.57 | 18.76 | 827,049 | +0.15(+0.79%) |
Mar 21, 2018 | 18.72 | 18.87 | 18.51 | 18.61 | 583,485 | -0.09(-0.50%) |
Mar 20, 2018 | 18.93 | 19.11 | 18.60 | 18.70 | 694,342 | -0.19(-1.02%) |
Mar 19, 2018 | 19.09 | 19.14 | 18.73 | 18.89 | 683,242 | -0.25(-1.33%) |
Mar 16, 2018 | 18.89 | 19.16 | 18.72 | 19.15 | 1,232,834 | +0.30(+1.60%) |
Mar 15, 2018 | 18.93 | 19.05 | 18.72 | 18.85 | 2,106,523 | -0.06(-0.33%) |
Mar 14, 2018 | 19.13 | 19.32 | 18.89 | 18.91 | 1,037,298 | -0.23(-1.21%) |
Mar 13, 2018 | 19.40 | 19.47 | 19.08 | 19.14 | 1,145,325 | -0.15(-0.76%) |
Mar 12, 2018 | 19.32 | 19.45 | 19.18 | 19.29 | 1,095,712 | +0.00(+0.00%) |
Mar 09, 2018 | 19.40 | 19.47 | 18.98 | 19.29 | 983,568 | -0.11(-0.56%) |
Mar 08, 2018 | 19.64 | 19.73 | 19.37 | 19.40 | 719,413 | -0.14(-0.71%) |
Mar 07, 2018 | 19.31 | 19.53 | 647,349 | -0.07(-0.35%) | ||
Mar 06, 2018 | 19.58 | 19.67 | 19.41 | 19.60 | 637,829 | +0.04(+0.20%) |
Mar 05, 2018 | 19.09 | 19.93 | 19.09 | 19.57 | 1,788,201 | +0.44(+2.30%) |
Mar 02, 2018 | 18.97 | 19.24 | 18.70 | 19.13 | 1,290,600 | +0.06(+0.32%) |
Mar 01, 2018 | 18.46 | 19.17 | 18.38 | 19.06 | 2,053,579 | +0.48(+2.57%) |
Feb 28, 2018 | 18.67 | 18.80 | 18.51 | 18.59 | 1,710,997 | +0.00(+0.00%) |
Feb 27, 2018 | 19.21 | 19.31 | 18.55 | 18.59 | 1,528,801 | -0.57(-2.98%) |
Feb 26, 2018 | 18.94 | 19.18 | 18.70 | 19.16 | 1,157,574 | +0.21(+1.10%) |
Feb 23, 2018 | 18.20 | 19.25 | 18.19 | 18.95 | 2,593,669 | +0.91(+5.05%) |
Feb 22, 2018 | 18.13 | 18.04 | 2,019,561 | +0.59(+3.41%) | ||
Feb 21, 2018 | 17.58 | 17.72 | 17.36 | 17.44 | 920,114 | -0.13(-0.75%) |
Feb 20, 2018 | 17.74 | 17.92 | 17.53 | 17.57 | 1,286,067 | -0.22(-1.26%) |
Feb 16, 2018 | 17.80 | 17.80 | 17.80 | 0 | +0.26(+1.50%) | |
Feb 15, 2018 | 17.80 | 17.44 | 17.54 | 1,207,976 | +0.13(+0.75%) | |
Feb 14, 2018 | 17.34 | 17.47 | 17.00 | 17.40 | 1,190,000 | -0.12(-0.70%) |
Feb 13, 2018 | 17.22 | 17.61 | 17.09 | 17.53 | 1,526,340 | +0.23(+1.34%) |
Feb 12, 2018 | 17.10 | 17.40 | 16.56 | 17.30 | 1,660,785 | +0.25(+1.45%) |
Feb 09, 2018 | 16.96 | 17.20 | 16.47 | 17.05 | 1,025,398 | +0.14(+0.82%) |
Feb 08, 2018 | 17.47 | 17.58 | 16.90 | 16.91 | 1,369,251 | -0.62(-3.52%) |
Feb 07, 2018 | 17.43 | 17.64 | 17.41 | 17.53 | 917,920 | +0.04(+0.22%) |
Feb 06, 2018 | 17.20 | 17.66 | 17.12 | 17.49 | 1,281,344 | -0.19(-1.09%) |
Feb 05, 2018 | 17.57 | 17.82 | 17.34 | 17.68 | 784,275 | -0.07(-0.39%) |
Feb 02, 2018 | 18.00 | 18.26 | 17.64 | 17.75 | 1,020,206 | -0.52(-2.87%) |
Feb 01, 2018 | 18.92 | 19.02 | 18.22 | 18.28 | 1,133,443 | -0.68(-3.58%) |
Jan 31, 2018 | 18.96 | 19.07 | 18.76 | 18.96 | 791,794 | +0.06(+0.33%) |
Jan 30, 2018 | 19.13 | 19.23 | 18.82 | 18.89 | 746,453 | -0.35(-1.84%) |
Jan 29, 2018 | 19.40 | 19.52 | 19.03 | 19.25 | 879,274 | -0.38(-1.93%) |
Jan 26, 2018 | 19.74 | 19.76 | 19.47 | 19.63 | 1,721,789 | -0.13(-0.66%) |
Jan 25, 2018 | 19.67 | 19.80 | 19.52 | 19.76 | 827,126 | +0.12(+0.59%) |
Jan 24, 2018 | 19.79 | 19.89 | 19.47 | 19.64 | 1,117,567 | -0.18(-0.90%) |
Jan 23, 2018 | 19.84 | 19.96 | 19.69 | 19.82 | 601,254 | +0.10(+0.51%) |
Jan 22, 2018 | 19.55 | 19.73 | 19.47 | 19.72 | 470,550 | +0.25(+1.27%) |
Jan 19, 2018 | 19.28 | 19.49 | 19.22 | 19.47 | 615,304 | +0.15(+0.76%) |
Jan 18, 2018 | 19.49 | 19.49 | 19.16 | 19.33 | 777,622 | -0.18(-0.91%) |
Jan 17, 2018 | 19.54 | 19.61 | 19.41 | 19.50 | 434,169 | +0.05(+0.24%) |
Jan 16, 2018 | 19.69 | 19.87 | 19.45 | 19.46 | 449,113 | -0.14(-0.71%) |
Jan 12, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.24(-1.21%) | |
Jan 11, 2018 | 19.93 | 19.97 | 19.78 | 19.84 | 505,492 | -0.02(-0.12%) |
Jan 10, 2018 | 19.97 | 19.97 | 19.70 | 19.86 | 716,131 | -0.22(-1.08%) |
Jan 09, 2018 | 20.71 | 20.71 | 20.07 | 20.07 | 413,627 | -0.67(-3.24%) |
Jan 08, 2018 | 20.68 | 20.78 | 20.59 | 20.75 | 517,566 | +0.08(+0.37%) |
Jan 05, 2018 | 20.73 | 20.85 | 20.61 | 20.67 | 707,135 | -0.06(-0.30%) |
Jan 04, 2018 | 21.25 | 21.33 | 20.72 | 20.73 | 445,985 | -0.46(-2.19%) |
Jan 03, 2018 | 21.45 | 21.57 | 21.18 | 21.19 | 593,773 | -0.22(-1.05%) |
Jan 02, 2018 | 21.13 | 21.56 | 21.10 | 21.42 | 716,777 | +0.30(+1.43%) |
Dec 29, 2017 | 21.12 | 21.12 | 21.12 | 0 | -0.09(-0.44%) | |
Dec 28, 2017 | 21.08 | 21.27 | 20.93 | 21.21 | 381,573 | +0.16(+0.77%) |
Dec 27, 2017 | 21.15 | 21.22 | 21.02 | 21.05 | 330,550 | -0.02(-0.11%) |
Dec 26, 2017 | 20.98 | 21.23 | 20.89 | 21.07 | 241,708 | +0.15(+0.69%) |
Dec 22, 2017 | 20.62 | 20.99 | 20.52 | 20.93 | 557,234 | +0.32(+1.56%) |
Dec 21, 2017 | 20.83 | 20.83 | 20.54 | 20.60 | 786,431 | -0.15(-0.70%) |
Dec 20, 2017 | 20.83 | 21.12 | 20.75 | 20.75 | 674,444 | -0.23(-1.09%) |
Dec 19, 2017 | 21.40 | 21.43 | 20.86 | 20.98 | 656,200 | -0.39(-1.82%) |
Dec 18, 2017 | 21.18 | 21.57 | 21.18 | 21.37 | 2,364,387 | +0.09(+0.43%) |
Dec 15, 2017 | 21.12 | 21.38 | 21.12 | 21.28 | 3,586,159 | +0.14(+0.65%) |
Dec 14, 2017 | 21.28 | 21.37 | 21.12 | 21.14 | 404,851 | -0.11(-0.50%) |
Dec 13, 2017 | 20.93 | 21.32 | 20.93 | 21.25 | 826,055 | +0.40(+1.91%) |
Dec 12, 2017 | 20.82 | 21.01 | 20.70 | 20.85 | 610,844 | +0.12(+0.59%) |
Dec 11, 2017 | 20.95 | 21.12 | 20.69 | 20.73 | 517,175 | -0.25(-1.20%) |
Dec 08, 2017 | 20.89 | 21.10 | 20.79 | 20.98 | 812,563 | +0.00(+0.00%) |
Dec 07, 2017 | 20.86 | 21.06 | 20.80 | 526,282 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.24 | 21.28 | 20.70 | 20.99 | 769,400 | -0.17(-0.80%) |
Dec 05, 2017 | 21.50 | 21.51 | 21.08 | 21.15 | 623,759 | -0.35(-1.63%) |
Dec 04, 2017 | 21.21 | 21.64 | 21.21 | 21.51 | 983,268 | +0.35(+1.66%) |
Dec 01, 2017 | 21.44 | 21.57 | 21.17 | 21.15 | 733,534 | -0.27(-1.25%) |
Nov 30, 2017 | 21.94 | 21.94 | 21.26 | 21.42 | 855,697 | -0.47(-2.16%) |
Nov 29, 2017 | 21.63 | 22.03 | 21.63 | 21.90 | 379,763 | +0.22(+1.02%) |
Nov 28, 2017 | 21.48 | 21.67 | 21.41 | 21.67 | 628,585 | +0.11(+0.53%) |
Nov 27, 2017 | 21.97 | 21.97 | 21.54 | 21.56 | 422,330 | -0.25(-1.16%) |
Nov 24, 2017 | 21.93 | 21.99 | 21.77 | 21.81 | 176,559 | -0.01(-0.04%) |
Nov 22, 2017 | 21.71 | 22.04 | 21.71 | 21.82 | 591,342 | +0.05(+0.25%) |
Nov 21, 2017 | 21.83 | 22.10 | 21.63 | 21.77 | 703,341 | -0.02(-0.11%) |
Nov 20, 2017 | 21.93 | 22.09 | 21.75 | 21.79 | 1,155,392 | -0.48(-2.16%) |
Nov 17, 2017 | 22.22 | 22.53 | 22.21 | 22.27 | 661,799 | -0.01(-0.03%) |
Nov 16, 2017 | 22.15 | 22.29 | 22.06 | 22.28 | 802,954 | +0.05(+0.24%) |
Nov 15, 2017 | 22.25 | 22.40 | 22.09 | 22.22 | 637,531 | -0.04(-0.17%) |
Nov 14, 2017 | 22.16 | 22.37 | 21.97 | 22.26 | 998,623 | +0.02(+0.10%) |
Nov 13, 2017 | 22.45 | 22.57 | 21.67 | 22.24 | 1,220,295 | -0.10(-0.44%) |
Nov 10, 2017 | 22.20 | 22.68 | 22.15 | 22.34 | 666,749 | -0.02(-0.10%) |
Nov 09, 2017 | 21.83 | 22.58 | 21.83 | 22.36 | 610,524 | +0.43(+1.95%) |
Nov 08, 2017 | 21.82 | 22.16 | 21.76 | 21.93 | 594,046 | +0.13(+0.60%) |
Nov 07, 2017 | 21.31 | 22.02 | 21.28 | 21.80 | 840,213 | +0.49(+2.29%) |
Nov 06, 2017 | 20.93 | 21.51 | 20.90 | 21.32 | 921,880 | +0.39(+1.86%) |
Nov 03, 2017 | 21.64 | 21.69 | 20.74 | 20.93 | 1,576,002 | -1.29(-5.81%) |
Nov 02, 2017 | 21.82 | 22.29 | 21.82 | 22.22 | 622,974 | +0.37(+1.71%) |
Nov 01, 2017 | 21.63 | 21.90 | 21.46 | 21.84 | 593,205 | +0.33(+1.53%) |
Oct 31, 2017 | 21.72 | 21.72 | 21.25 | 21.51 | 506,974 | -0.16(-0.74%) |
Oct 30, 2017 | 21.70 | 21.94 | 21.57 | 21.67 | 364,198 | -0.15(-0.67%) |
Oct 27, 2017 | 21.77 | 21.97 | 21.56 | 21.82 | 481,666 | +0.01(+0.04%) |
Oct 26, 2017 | 22.21 | 22.21 | 21.57 | 21.81 | 529,696 | -0.22(-1.01%) |
Oct 25, 2017 | 22.32 | 22.40 | 21.74 | 22.03 | 737,517 | -0.29(-1.30%) |
Oct 24, 2017 | 22.50 | 22.58 | 22.06 | 22.32 | 577,914 | -0.21(-0.95%) |
Oct 23, 2017 | 22.51 | 22.67 | 22.42 | 22.54 | 377,687 | +0.05(+0.20%) |
Oct 20, 2017 | 23.08 | 23.08 | 22.43 | 22.49 | 623,947 | -0.53(-2.29%) |
Oct 19, 2017 | 23.24 | 23.35 | 22.98 | 23.02 | 670,610 | -0.23(-0.99%) |
Oct 18, 2017 | 23.23 | 23.32 | 23.08 | 23.25 | 509,362 | +0.04(+0.16%) |
Oct 17, 2017 | 23.10 | 23.36 | 23.10 | 23.21 | 457,404 | +0.08(+0.36%) |
Oct 16, 2017 | 23.21 | 23.37 | 23.05 | 23.13 | 386,386 | -0.15(-0.66%) |
Oct 13, 2017 | 23.20 | 23.41 | 22.93 | 23.28 | 621,249 | +0.16(+0.69%) |
Oct 12, 2017 | 22.94 | 23.17 | 22.78 | 23.12 | 768,444 | +0.14(+0.60%) |
Oct 11, 2017 | 23.01 | 23.25 | 22.96 | 22.98 | 538,236 | -0.01(-0.03%) |
Oct 10, 2017 | 22.81 | 23.07 | 22.79 | 22.99 | 1,005,355 | +0.31(+1.38%) |
Oct 09, 2017 | 22.67 | 22.81 | 22.63 | 22.68 | 653,193 | +0.05(+0.24%) |
Oct 06, 2017 | 22.71 | 22.77 | 22.51 | 22.62 | 774,132 | -0.19(-0.84%) |
Oct 05, 2017 | 22.70 | 23.16 | 22.70 | 22.81 | 793,486 | +0.16(+0.71%) |
Oct 04, 2017 | 22.34 | 22.72 | 22.17 | 22.65 | 728,545 | +0.31(+1.37%) |
Oct 03, 2017 | 21.83 | 22.37 | 21.70 | 22.35 | 1,059,367 | +0.54(+2.49%) |
Oct 02, 2017 | 21.87 | 22.00 | 21.70 | 21.80 | 946,170 | -0.07(-0.31%) |
Sep 29, 2017 | 21.94 | 22.11 | 21.75 | 21.87 | 676,063 | -0.08(-0.38%) |
Sep 28, 2017 | 22.04 | 22.09 | 21.72 | 21.96 | 725,948 | -0.01(-0.04%) |
Sep 27, 2017 | 22.18 | 22.37 | 21.74 | 21.96 | 2,180,059 | -0.42(-1.86%) |
Sep 26, 2017 | 22.11 | 22.45 | 22.10 | 22.38 | 518,747 | +0.30(+1.37%) |
Sep 25, 2017 | 21.84 | 22.20 | 21.84 | 22.08 | 518,950 | +0.30(+1.36%) |
Sep 22, 2017 | 21.76 | 21.90 | 21.68 | 21.78 | 505,981 | +0.09(+0.42%) |
Sep 21, 2017 | 21.92 | 22.14 | 21.69 | 21.69 | 565,528 | -0.25(-1.14%) |
Sep 20, 2017 | 22.15 | 22.27 | 21.92 | 21.94 | 588,638 | -0.17(-0.79%) |
Sep 19, 2017 | 22.48 | 22.48 | 22.07 | 22.12 | 978,551 | -0.36(-1.62%) |
Sep 18, 2017 | 22.77 | 22.81 | 22.39 | 22.48 | 1,061,409 | -0.35(-1.53%) |
Sep 15, 2017 | 22.63 | 22.83 | 22.46 | 22.83 | 1,733,016 | +0.21(+0.94%) |
Sep 14, 2017 | 22.14 | 22.62 | 22.05 | 22.62 | 398,851 | +0.42(+1.91%) |
Sep 13, 2017 | 22.14 | 22.22 | 22.00 | 22.19 | 493,474 | +0.06(+0.27%) |
Sep 12, 2017 | 22.28 | 22.64 | 22.00 | 22.13 | 418,346 | -0.20(-0.92%) |
Sep 11, 2017 | 22.28 | 22.46 | 22.20 | 22.34 | 378,388 | +0.11(+0.51%) |
Sep 08, 2017 | 22.28 | 22.39 | 22.04 | 22.22 | 522,613 | -0.11(-0.47%) |
Sep 07, 2017 | 22.29 | 22.42 | 22.09 | 22.33 | 433,562 | +0.07(+0.31%) |
Sep 06, 2017 | 22.01 | 22.45 | 22.00 | 22.26 | 456,096 | +0.34(+1.56%) |
Sep 05, 2017 | 22.00 | 22.15 | 21.76 | 21.92 | 575,227 | -0.08(-0.38%) |
Sep 01, 2017 | 21.78 | 22.07 | 21.64 | 22.00 | 345,669 | +0.27(+1.25%) |
Aug 31, 2017 | 21.71 | 21.85 | 21.55 | 21.73 | 601,100 | +0.10(+0.46%) |
Aug 30, 2017 | 21.43 | 21.64 | 21.20 | 21.63 | 370,041 | +0.17(+0.78%) |
Aug 29, 2017 | 21.48 | 21.59 | 21.30 | 21.46 | 573,450 | +0.03(+0.14%) |
Aug 28, 2017 | 21.92 | 22.03 | 21.40 | 21.43 | 498,289 | -0.48(-2.18%) |
Aug 25, 2017 | 21.59 | 22.03 | 21.50 | 21.91 | 629,534 | +0.30(+1.40%) |
Aug 24, 2017 | 22.01 | 22.31 | 21.55 | 21.61 | 947,632 | -0.27(-1.25%) |
Aug 23, 2017 | 21.71 | 21.96 | 21.59 | 21.88 | 272,189 | +0.17(+0.77%) |
Aug 22, 2017 | 21.90 | 22.00 | 21.68 | 21.71 | 324,514 | -0.16(-0.73%) |
Aug 21, 2017 | 21.63 | 21.94 | 21.50 | 21.87 | 422,722 | +0.26(+1.19%) |
Aug 18, 2017 | 21.68 | 21.70 | 21.37 | 21.62 | 692,906 | -0.26(-1.18%) |
Aug 17, 2017 | 22.00 | 22.12 | 21.84 | 21.87 | 529,934 | -0.17(-0.79%) |
Aug 16, 2017 | 21.93 | 22.10 | 21.89 | 22.05 | 454,741 | +0.17(+0.76%) |
Aug 15, 2017 | 22.12 | 22.26 | 21.74 | 21.88 | 408,373 | -0.38(-1.70%) |
Aug 14, 2017 | 21.96 | 22.38 | 21.83 | 22.26 | 539,176 | +0.42(+1.91%) |
Aug 11, 2017 | 22.12 | 22.22 | 21.70 | 21.84 | 485,273 | -0.48(-2.14%) |
Aug 10, 2017 | 22.51 | 22.64 | 22.29 | 22.32 | 382,574 | -0.23(-1.04%) |
Aug 09, 2017 | 22.53 | 22.68 | 22.37 | 22.56 | 390,701 | +0.06(+0.27%) |
Aug 08, 2017 | 22.61 | 22.78 | 22.42 | 22.49 | 381,485 | -0.14(-0.60%) |
Aug 07, 2017 | 22.53 | 22.65 | 22.37 | 22.63 | 280,479 | +0.10(+0.44%) |
Aug 04, 2017 | 22.35 | 22.72 | 22.28 | 22.53 | 378,294 | +0.17(+0.74%) |
Aug 03, 2017 | 22.27 | 22.63 | 22.22 | 22.37 | 415,203 | -0.04(-0.17%) |
Aug 02, 2017 | 22.80 | 22.85 | 22.33 | 22.40 | 656,871 | -0.48(-2.09%) |
Aug 01, 2017 | 22.53 | 22.96 | 22.53 | 22.88 | 455,283 | +0.36(+1.58%) |
Jul 31, 2017 | 22.57 | 22.68 | 22.19 | 22.53 | 576,089 | -0.04(-0.17%) |
Jul 28, 2017 | 22.75 | 22.99 | 22.50 | 22.56 | 782,121 | -0.20(-0.87%) |
Jul 27, 2017 | 22.42 | 22.81 | 22.13 | 22.76 | 634,459 | +0.32(+1.42%) |
Jul 26, 2017 | 22.37 | 22.68 | 22.12 | 22.44 | 1,084,708 | +0.48(+2.21%) |
Jul 25, 2017 | 21.74 | 22.00 | 21.56 | 21.96 | 827,356 | +0.28(+1.29%) |
Jul 24, 2017 | 21.68 | 21.78 | 21.46 | 21.68 | 443,492 | +0.00(+0.00%) |
Jul 21, 2017 | 22.14 | 22.21 | 21.50 | 21.68 | 477,815 | -0.08(-0.38%) |
Jul 20, 2017 | 21.71 | 21.87 | 21.55 | 21.76 | 404,556 | +0.14(+0.63%) |
Jul 19, 2017 | 21.66 | 21.84 | 21.53 | 21.62 | 653,609 | -0.04(-0.17%) |
Jul 18, 2017 | 21.56 | 21.72 | 21.43 | 21.66 | 631,229 | +0.07(+0.32%) |
Jul 17, 2017 | 21.55 | 21.70 | 21.40 | 21.59 | 677,827 | +0.08(+0.35%) |
Jul 14, 2017 | 21.35 | 21.65 | 21.35 | 21.52 | 541,435 | +0.31(+1.46%) |
Jul 13, 2017 | 20.89 | 21.21 | 20.81 | 21.21 | 588,124 | +0.32(+1.52%) |
Jul 12, 2017 | 20.88 | 21.18 | 20.82 | 20.89 | 570,795 | +0.19(+0.91%) |
Jul 11, 2017 | 20.78 | 20.86 | 20.42 | 20.70 | 837,537 | -0.11(-0.51%) |
Jul 10, 2017 | 21.09 | 21.09 | 20.77 | 20.81 | 390,706 | -0.26(-1.22%) |
Jul 07, 2017 | 20.70 | 21.07 | 20.63 | 21.06 | 449,335 | +0.42(+2.02%) |
Jul 06, 2017 | 20.97 | 21.09 | 20.56 | 20.65 | 757,785 | -0.40(-1.91%) |
Jul 05, 2017 | 21.79 | 21.84 | 21.00 | 21.05 | 736,665 | -0.75(-3.44%) |
Jul 03, 2017 | 21.15 | 21.81 | 21.11 | 21.80 | 388,499 | +0.74(+3.53%) |
Jun 30, 2017 | 21.38 | 21.54 | 20.96 | 21.06 | 697,389 | -0.23(-1.10%) |
Jun 29, 2017 | 21.16 | 21.41 | 21.06 | 21.29 | 466,881 | -0.04(-0.18%) |
Jun 28, 2017 | 21.09 | 21.41 | 21.01 | 21.33 | 875,363 | +0.34(+1.62%) |
Jun 27, 2017 | 20.82 | 21.09 | 20.82 | 20.99 | 524,647 | +0.00(+0.00%) |
Jun 26, 2017 | 20.66 | 21.15 | 20.59 | 20.99 | 665,372 | +0.40(+1.93%) |
Jun 23, 2017 | 20.51 | 20.82 | 20.45 | 20.59 | 1,561,207 | +0.15(+0.73%) |
Jun 22, 2017 | 20.33 | 20.54 | 20.06 | 20.44 | 671,116 | +0.09(+0.44%) |
Jun 21, 2017 | 20.53 | 20.60 | 20.15 | 20.35 | 510,609 | -0.20(-0.95%) |
Jun 20, 2017 | 20.46 | 20.66 | 20.27 | 20.54 | 550,999 | +0.04(+0.22%) |
Jun 19, 2017 | 20.77 | 20.84 | 20.42 | 20.50 | 786,879 | -0.27(-1.30%) |
Jun 16, 2017 | 21.30 | 21.36 | 20.69 | 20.77 | 1,211,079 | -0.68(-3.15%) |
Jun 15, 2017 | 21.30 | 21.71 | 21.30 | 21.45 | 708,261 | +0.00(+0.00%) |
Jun 14, 2017 | 21.83 | 21.87 | 21.21 | 21.45 | 446,167 | -0.23(-1.04%) |
Jun 13, 2017 | 21.47 | 21.80 | 21.21 | 21.67 | 707,544 | +0.13(+0.59%) |
Jun 12, 2017 | 21.05 | 21.55 | 21.05 | 21.54 | 1,019,718 | +0.53(+2.54%) |
Jun 09, 2017 | 20.65 | 21.24 | 20.57 | 21.01 | 1,498,393 | +0.37(+1.78%) |
Jun 08, 2017 | 20.87 | 20.96 | 20.62 | 20.64 | 690,537 | -0.20(-0.97%) |
Jun 07, 2017 | 20.54 | 21.06 | 20.54 | 20.84 | 1,121,522 | +0.33(+1.61%) |
Jun 06, 2017 | 20.33 | 20.69 | 20.06 | 20.51 | 482,217 | +0.17(+0.85%) |
Jun 05, 2017 | 20.42 | 20.47 | 20.18 | 20.34 | 461,815 | -0.17(-0.84%) |
Jun 02, 2017 | 20.65 | 20.87 | 20.42 | 20.51 | 720,969 | -0.01(-0.04%) |
Jun 01, 2017 | 20.29 | 20.60 | 20.23 | 20.52 | 565,361 | +0.15(+0.74%) |
May 31, 2017 | 20.31 | 20.42 | 20.12 | 20.37 | 925,925 | +0.08(+0.41%) |
May 30, 2017 | 20.66 | 20.72 | 20.27 | 20.29 | 392,986 | -0.37(-1.78%) |
May 26, 2017 | 20.93 | 20.93 | 20.57 | 20.66 | 349,868 | -0.26(-1.26%) |
May 25, 2017 | 20.84 | 21.09 | 20.78 | 20.92 | 602,094 | +0.12(+0.58%) |
May 24, 2017 | 20.58 | 21.00 | 20.57 | 20.80 | 866,646 | +0.22(+1.06%) |
May 23, 2017 | 20.63 | 20.71 | 20.53 | 20.58 | 706,006 | -0.01(-0.04%) |
May 22, 2017 | 20.89 | 21.03 | 20.55 | 20.59 | 868,657 | -0.31(-1.47%) |
May 19, 2017 | 20.75 | 21.14 | 20.66 | 20.90 | 1,060,761 | +0.14(+0.69%) |
May 18, 2017 | 20.50 | 20.79 | 20.27 | 20.75 | 849,958 | +0.25(+1.21%) |
May 17, 2017 | 20.16 | 20.57 | 20.03 | 20.51 | 1,208,003 | +0.32(+1.60%) |
May 16, 2017 | 20.74 | 20.79 | 20.14 | 20.18 | 654,772 | -0.55(-2.64%) |
May 15, 2017 | 20.68 | 21.01 | 20.66 | 20.73 | 502,766 | +0.09(+0.44%) |
May 12, 2017 | 21.09 | 21.12 | 20.63 | 20.64 | 699,783 | -0.40(-1.89%) |
May 11, 2017 | 21.28 | 21.38 | 21.00 | 21.04 | 524,443 | -0.37(-1.72%) |
May 10, 2017 | 21.34 | 21.65 | 21.27 | 21.41 | 633,419 | +0.06(+0.28%) |
May 09, 2017 | 21.18 | 21.35 | 21.00 | 21.35 | 625,443 | +0.19(+0.89%) |
May 08, 2017 | 21.57 | 21.62 | 21.15 | 21.16 | 481,071 | -0.41(-1.91%) |
May 05, 2017 | 21.54 | 21.70 | 21.38 | 21.57 | 541,867 | +0.11(+0.52%) |
May 04, 2017 | 21.73 | 21.73 | 21.17 | 21.46 | 583,579 | -0.44(-1.99%) |
May 03, 2017 | 22.16 | 22.18 | 21.76 | 21.90 | 749,973 | -0.23(-1.02%) |
May 02, 2017 | 22.08 | 22.25 | 21.99 | 22.12 | 596,490 | +0.05(+0.24%) |