Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.29 | 21.52 | 21.22 | 21.45 | 709,964 | +0.20(+0.96%) |
Apr 27, 2018 | 21.47 | 21.47 | 20.91 | 21.24 | 451,285 | -0.23(-1.07%) |
Apr 26, 2018 | 21.29 | 21.60 | 21.22 | 21.47 | 310,619 | +0.31(+1.44%) |
Apr 25, 2018 | 21.06 | 21.19 | 20.81 | 21.17 | 427,031 | +0.13(+0.61%) |
Apr 24, 2018 | 21.52 | 21.70 | 20.96 | 21.04 | 426,253 | -0.41(-1.90%) |
Apr 23, 2018 | 21.37 | 21.55 | 21.24 | 21.45 | 381,715 | +0.10(+0.48%) |
Apr 20, 2018 | 21.52 | 21.57 | 21.24 | 21.34 | 352,183 | -0.28(-1.30%) |
Apr 19, 2018 | 21.57 | 21.80 | 21.55 | 21.63 | 414,866 | +0.00(+0.00%) |
Apr 18, 2018 | 21.52 | 21.75 | 21.37 | 21.63 | 475,136 | +0.00(+0.00%) |
Apr 17, 2018 | 21.45 | 21.70 | 21.32 | 21.63 | 463,095 | +0.33(+1.56%) |
Apr 16, 2018 | 20.89 | 21.32 | 20.89 | 21.29 | 543,391 | +0.51(+2.45%) |
Apr 13, 2018 | 20.94 | 20.96 | 20.68 | 20.78 | 622,200 | -0.08(-0.37%) |
Apr 12, 2018 | 20.94 | 21.04 | 20.76 | 20.86 | 471,080 | -0.03(-0.12%) |
Apr 11, 2018 | 20.53 | 20.99 | 20.50 | 20.89 | 443,053 | +0.25(+1.23%) |
Apr 10, 2018 | 20.22 | 20.81 | 20.20 | 20.63 | 511,496 | +0.56(+2.79%) |
Apr 09, 2018 | 20.10 | 20.38 | 19.89 | 20.07 | 711,408 | +0.05(+0.25%) |
Apr 06, 2018 | 20.38 | 20.56 | 19.84 | 20.02 | 687,485 | -0.51(-2.48%) |
Apr 05, 2018 | 20.76 | 20.94 | 20.43 | 20.53 | 535,321 | -0.08(-0.37%) |
Apr 04, 2018 | 20.33 | 20.71 | 20.33 | 20.61 | 677,592 | -0.10(-0.49%) |
Apr 03, 2018 | 20.22 | 20.91 | 20.20 | 20.71 | 976,985 | +0.56(+2.78%) |
Apr 02, 2018 | 21.63 | 21.63 | 20.10 | 20.15 | 1,219,837 | -1.55(-7.16%) |
Mar 29, 2018 | 21.70 | 21.70 | 21.70 | 0 | +2.65(+13.90%) | |
Mar 28, 2018 | 19.23 | 19.39 | 18.90 | 19.05 | 912,060 | -0.13(-0.66%) |
Mar 27, 2018 | 19.56 | 19.94 | 19.08 | 19.18 | 510,303 | -0.33(-1.70%) |
Mar 26, 2018 | 19.46 | 19.83 | 19.22 | 19.51 | 772,099 | +0.28(+1.46%) |
Mar 23, 2018 | 19.69 | 19.74 | 19.18 | 19.23 | 1,157,783 | -0.43(-2.20%) |
Mar 22, 2018 | 19.74 | 20.05 | 19.66 | 19.66 | 485,469 | -0.23(-1.15%) |
Mar 21, 2018 | 19.84 | 20.02 | 19.79 | 19.89 | 463,448 | +0.05(+0.26%) |
Mar 20, 2018 | 19.92 | 19.97 | 19.71 | 19.84 | 369,685 | -0.10(-0.51%) |
Mar 19, 2018 | 20.02 | 20.28 | 19.65 | 19.94 | 587,470 | -0.15(-0.76%) |
Mar 16, 2018 | 20.15 | 20.33 | 19.99 | 20.10 | 1,104,794 | -0.03(-0.13%) |
Mar 15, 2018 | 20.20 | 20.48 | 20.10 | 20.12 | 821,702 | -0.08(-0.38%) |
Mar 14, 2018 | 20.33 | 20.45 | 20.12 | 20.20 | 968,402 | -0.10(-0.50%) |
Mar 13, 2018 | 20.84 | 21.01 | 20.20 | 20.30 | 1,314,899 | -0.41(-1.97%) |
Mar 12, 2018 | 21.04 | 21.04 | 20.63 | 20.71 | 835,984 | -0.28(-1.34%) |
Mar 09, 2018 | 21.01 | 21.01 | 20.78 | 20.99 | 532,777 | +0.13(+0.61%) |
Mar 08, 2018 | 20.66 | 20.96 | 20.58 | 20.86 | 697,031 | +0.28(+1.36%) |
Mar 07, 2018 | 20.63 | 20.58 | 909,291 | +0.56(+2.80%) | ||
Mar 06, 2018 | 19.99 | 20.15 | 19.89 | 20.02 | 633,587 | +0.05(+0.26%) |
Mar 05, 2018 | 19.74 | 20.15 | 19.69 | 19.97 | 965,915 | +0.13(+0.64%) |
Mar 02, 2018 | 19.61 | 19.89 | 19.46 | 19.84 | 654,544 | +0.10(+0.52%) |
Mar 01, 2018 | 19.79 | 19.97 | 19.59 | 19.74 | 695,734 | -0.08(-0.39%) |
Feb 28, 2018 | 20.20 | 20.30 | 19.79 | 19.82 | 774,446 | -0.31(-1.52%) |
Feb 27, 2018 | 20.40 | 20.56 | 20.10 | 20.12 | 424,471 | -0.31(-1.50%) |
Feb 26, 2018 | 20.38 | 20.57 | 20.29 | 20.43 | 407,344 | +0.10(+0.50%) |
Feb 23, 2018 | 20.07 | 20.40 | 19.92 | 20.33 | 613,343 | +0.31(+1.53%) |
Feb 22, 2018 | 19.87 | 20.15 | 19.79 | 20.02 | 584,400 | +0.25(+1.29%) |
Feb 21, 2018 | 19.99 | 20.07 | 19.77 | 19.77 | 608,270 | -0.25(-1.27%) |
Feb 20, 2018 | 20.02 | 20.02 | 19.97 | 20.02 | 401,967 | -0.13(-0.63%) |
Feb 16, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.20(+1.02%) | |
Feb 15, 2018 | 20.05 | 20.10 | 19.89 | 19.94 | 527,483 | +0.08(+0.39%) |
Feb 14, 2018 | 19.89 | 19.46 | 19.87 | 1,019,692 | +0.41(+2.09%) | |
Feb 13, 2018 | 19.38 | 19.61 | 19.10 | 19.46 | 396,785 | -0.08(-0.39%) |
Feb 12, 2018 | 19.61 | 19.66 | 19.28 | 19.54 | 531,684 | -0.03(-0.13%) |
Feb 09, 2018 | 19.43 | 19.71 | 18.95 | 19.56 | 829,508 | +0.25(+1.32%) |
Feb 08, 2018 | 19.87 | 19.92 | 19.28 | 19.31 | 677,038 | -0.53(-2.70%) |
Feb 07, 2018 | 19.94 | 19.98 | 19.82 | 19.84 | 625,983 | -0.15(-0.76%) |
Feb 06, 2018 | 19.74 | 20.07 | 19.43 | 19.99 | 612,638 | -0.18(-0.88%) |
Feb 05, 2018 | 20.28 | 20.38 | 19.89 | 20.17 | 458,863 | -0.23(-1.12%) |
Feb 02, 2018 | 20.89 | 20.96 | 20.38 | 20.40 | 558,153 | -0.59(-2.79%) |
Feb 01, 2018 | 21.19 | 21.27 | 20.94 | 20.99 | 571,185 | -0.28(-1.32%) |
Jan 31, 2018 | 21.32 | 21.69 | 21.19 | 21.27 | 484,617 | +0.08(+0.36%) |
Jan 30, 2018 | 21.29 | 21.50 | 21.09 | 21.19 | 325,960 | -0.23(-1.07%) |
Jan 29, 2018 | 21.68 | 21.73 | 21.40 | 21.42 | 379,930 | -0.33(-1.52%) |
Jan 26, 2018 | 21.73 | 21.80 | 21.52 | 21.75 | 347,627 | +0.18(+0.83%) |
Jan 25, 2018 | 21.83 | 21.99 | 21.55 | 21.57 | 416,118 | -0.18(-0.82%) |
Jan 24, 2018 | 21.91 | 22.19 | 21.70 | 21.75 | 587,363 | -0.15(-0.70%) |
Jan 23, 2018 | 21.75 | 22.08 | 21.65 | 21.91 | 387,908 | +0.08(+0.35%) |
Jan 22, 2018 | 22.06 | 22.08 | 21.68 | 21.83 | 587,096 | -0.20(-0.92%) |
Jan 19, 2018 | 21.75 | 22.12 | 21.60 | 22.03 | 654,150 | +0.25(+1.17%) |
Jan 18, 2018 | 22.06 | 22.26 | 21.75 | 21.78 | 499,862 | -0.31(-1.38%) |
Jan 17, 2018 | 21.88 | 22.11 | 21.70 | 22.08 | 462,445 | +0.23(+1.05%) |
Jan 16, 2018 | 21.96 | 22.26 | 21.79 | 21.85 | 687,530 | -0.08(-0.35%) |
Jan 12, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.08(+0.35%) | |
Jan 11, 2018 | 21.52 | 21.88 | 21.34 | 21.85 | 633,279 | +0.43(+2.02%) |
Jan 10, 2018 | 21.73 | 21.42 | 483,620 | -0.23(-1.06%) | ||
Jan 09, 2018 | 21.68 | 21.73 | 21.42 | 21.65 | 420,706 | +0.08(+0.35%) |
Jan 08, 2018 | 21.34 | 21.68 | 21.09 | 21.57 | 350,061 | +0.20(+0.95%) |
Jan 05, 2018 | 21.70 | 21.73 | 21.34 | 21.37 | 430,845 | -0.28(-1.29%) |
Jan 04, 2018 | 21.57 | 21.85 | 21.54 | 21.65 | 576,429 | +0.20(+0.95%) |
Jan 03, 2018 | 21.27 | 21.68 | 21.27 | 21.45 | 677,935 | +0.15(+0.72%) |
Jan 02, 2018 | 21.37 | 21.45 | 21.12 | 21.29 | 622,910 | -0.03(-0.12%) |
Dec 29, 2017 | 21.32 | 21.32 | 21.32 | 0 | -0.03(-0.12%) | |
Dec 28, 2017 | 21.34 | 21.40 | 21.22 | 21.34 | 304,583 | +0.05(+0.24%) |
Dec 27, 2017 | 21.40 | 21.50 | 21.14 | 21.29 | 420,808 | -0.05(-0.24%) |
Dec 26, 2017 | 21.29 | 21.40 | 21.09 | 21.34 | 839,418 | +0.05(+0.24%) |
Dec 22, 2017 | 21.12 | 21.37 | 21.04 | 21.29 | 468,010 | +0.10(+0.48%) |
Dec 21, 2017 | 21.12 | 21.22 | 20.96 | 21.19 | 506,263 | +0.08(+0.36%) |
Dec 20, 2017 | 21.12 | 21.22 | 20.96 | 21.12 | 747,153 | +0.03(+0.12%) |
Dec 19, 2017 | 21.19 | 21.24 | 20.99 | 21.09 | 834,359 | +0.00(+0.00%) |
Dec 18, 2017 | 21.50 | 21.60 | 21.01 | 21.09 | 614,387 | -0.23(-1.08%) |
Dec 15, 2017 | 21.24 | 21.65 | 20.76 | 21.32 | 1,948,118 | +0.08(+0.36%) |
Dec 14, 2017 | 21.09 | 21.34 | 20.71 | 21.24 | 1,250,016 | +0.13(+0.60%) |
Dec 13, 2017 | 20.99 | 21.19 | 20.84 | 21.12 | 1,255,383 | +0.08(+0.36%) |
Dec 12, 2017 | 20.43 | 21.06 | 20.38 | 21.04 | 1,530,327 | +0.64(+3.12%) |
Dec 11, 2017 | 20.28 | 20.48 | 20.17 | 20.40 | 923,675 | +0.25(+1.26%) |
Dec 08, 2017 | 20.48 | 20.53 | 19.82 | 20.15 | 1,189,050 | -0.28(-1.37%) |
Dec 07, 2017 | 20.48 | 21.04 | 19.54 | 20.43 | 4,832,036 | -1.25(-5.76%) |
Dec 06, 2017 | 21.83 | 21.88 | 21.37 | 21.68 | 965,962 | -0.20(-0.93%) |
Dec 05, 2017 | 22.01 | 22.24 | 21.78 | 21.88 | 910,773 | -0.13(-0.58%) |
Dec 04, 2017 | 22.44 | 22.57 | 21.93 | 22.01 | 761,108 | -0.25(-1.14%) |
Dec 01, 2017 | 22.19 | 22.31 | 21.88 | 22.26 | 673,880 | -0.03(-0.11%) |
Nov 30, 2017 | 22.36 | 22.40 | 22.16 | 22.29 | 824,083 | +0.08(+0.34%) |
Nov 29, 2017 | 22.57 | 22.62 | 22.11 | 22.21 | 532,126 | -0.46(-2.02%) |
Nov 28, 2017 | 22.01 | 22.69 | 21.78 | 22.67 | 753,593 | +0.71(+3.25%) |
Nov 27, 2017 | 21.98 | 22.13 | 21.85 | 21.96 | 1,217,067 | +0.05(+0.23%) |
Nov 24, 2017 | 21.75 | 21.91 | 21.65 | 21.91 | 158,616 | +0.23(+1.06%) |
Nov 22, 2017 | 21.75 | 21.85 | 21.31 | 21.68 | 964,382 | -0.08(-0.35%) |
Nov 21, 2017 | 21.60 | 21.80 | 21.50 | 21.75 | 806,531 | +0.28(+1.30%) |
Nov 20, 2017 | 21.32 | 21.52 | 21.27 | 21.47 | 402,040 | +0.15(+0.72%) |
Nov 17, 2017 | 21.27 | 21.57 | 21.12 | 21.32 | 570,102 | -0.08(-0.36%) |
Nov 16, 2017 | 21.17 | 21.40 | 21.17 | 21.40 | 650,373 | +0.36(+1.69%) |
Nov 15, 2017 | 20.96 | 21.17 | 20.71 | 21.04 | 807,281 | -0.13(-0.60%) |
Nov 14, 2017 | 20.96 | 21.22 | 20.89 | 21.17 | 551,341 | +0.10(+0.48%) |
Nov 13, 2017 | 21.19 | 21.40 | 20.84 | 21.06 | 885,024 | -0.28(-1.31%) |
Nov 10, 2017 | 21.09 | 21.37 | 20.94 | 21.34 | 523,510 | +0.18(+0.84%) |
Nov 09, 2017 | 21.14 | 21.23 | 20.94 | 21.17 | 610,683 | -0.20(-0.95%) |
Nov 08, 2017 | 20.84 | 21.37 | 20.71 | 21.37 | 762,368 | +0.42(+2.01%) |
Nov 07, 2017 | 21.42 | 21.50 | 20.91 | 20.95 | 589,630 | -0.50(-2.32%) |
Nov 06, 2017 | 21.42 | 21.52 | 21.32 | 21.45 | 651,027 | -0.03(-0.12%) |
Nov 03, 2017 | 20.89 | 21.55 | 20.86 | 21.47 | 918,611 | +0.59(+2.80%) |
Nov 02, 2017 | 21.14 | 21.24 | 20.86 | 20.89 | 935,053 | -0.38(-1.80%) |
Nov 01, 2017 | 21.68 | 21.73 | 21.12 | 21.27 | 684,965 | -0.23(-1.07%) |
Oct 31, 2017 | 21.40 | 21.60 | 21.06 | 21.50 | 979,185 | +0.13(+0.60%) |
Oct 30, 2017 | 21.85 | 21.88 | 21.27 | 21.37 | 639,284 | -0.59(-2.67%) |
Oct 27, 2017 | 21.88 | 22.01 | 21.78 | 21.96 | 592,977 | +0.18(+0.82%) |
Oct 26, 2017 | 21.73 | 21.88 | 21.63 | 21.78 | 765,381 | +0.13(+0.59%) |
Oct 25, 2017 | 21.63 | 21.78 | 21.56 | 21.65 | 413,443 | +0.00(+0.00%) |
Oct 24, 2017 | 21.98 | 22.13 | 21.65 | 21.65 | 538,323 | -0.23(-1.05%) |
Oct 23, 2017 | 22.11 | 22.11 | 21.78 | 21.88 | 491,490 | -0.13(-0.58%) |
Oct 20, 2017 | 21.83 | 22.11 | 21.68 | 22.01 | 503,562 | +0.41(+1.89%) |
Oct 19, 2017 | 21.70 | 21.75 | 21.50 | 21.60 | 511,964 | -0.15(-0.70%) |
Oct 18, 2017 | 21.78 | 21.80 | 21.45 | 21.75 | 831,438 | +0.00(+0.00%) |
Oct 17, 2017 | 21.70 | 21.75 | 21.61 | 21.75 | 287,979 | +0.08(+0.35%) |
Oct 16, 2017 | 21.83 | 21.88 | 21.55 | 21.68 | 332,508 | -0.15(-0.70%) |
Oct 13, 2017 | 21.83 | 21.96 | 21.80 | 21.83 | 378,056 | +0.03(+0.12%) |
Oct 12, 2017 | 21.88 | 22.47 | 21.65 | 21.80 | 298,550 | +0.09(+0.41%) |
Oct 11, 2017 | 21.91 | 21.96 | 21.68 | 21.71 | 402,585 | -0.11(-0.52%) |
Oct 10, 2017 | 21.80 | 21.88 | 21.75 | 21.83 | 504,687 | +0.05(+0.23%) |
Oct 09, 2017 | 21.85 | 21.98 | 21.68 | 21.78 | 362,575 | -0.13(-0.58%) |
Oct 06, 2017 | 21.96 | 22.08 | 21.80 | 21.91 | 762,961 | -0.05(-0.23%) |
Oct 05, 2017 | 22.13 | 22.28 | 21.91 | 21.96 | 767,658 | -0.10(-0.46%) |
Oct 04, 2017 | 21.88 | 22.13 | 21.78 | 22.06 | 774,521 | +0.28(+1.29%) |
Oct 03, 2017 | 21.80 | 21.93 | 21.68 | 21.78 | 635,599 | -0.05(-0.23%) |
Oct 02, 2017 | 21.47 | 21.83 | 21.37 | 21.83 | 857,899 | +0.51(+2.39%) |
Sep 29, 2017 | 21.55 | 21.70 | 21.27 | 21.32 | 1,140,302 | -0.20(-0.95%) |
Sep 28, 2017 | 21.50 | 21.88 | 21.40 | 21.52 | 1,168,654 | +0.00(+0.00%) |
Sep 27, 2017 | 20.89 | 21.55 | 20.63 | 21.52 | 1,224,988 | +0.69(+3.30%) |
Sep 26, 2017 | 20.96 | 21.12 | 20.70 | 20.84 | 626,782 | +0.05(+0.25%) |
Sep 25, 2017 | 20.71 | 20.84 | 20.54 | 20.78 | 692,120 | +0.05(+0.25%) |
Sep 22, 2017 | 20.40 | 20.82 | 20.40 | 20.73 | 526,566 | +0.20(+0.99%) |
Sep 21, 2017 | 20.61 | 20.66 | 20.40 | 20.53 | 529,552 | -0.05(-0.25%) |
Sep 20, 2017 | 20.61 | 20.73 | 20.50 | 20.58 | 967,696 | -0.10(-0.49%) |
Sep 19, 2017 | 20.84 | 20.91 | 20.66 | 20.68 | 682,115 | -0.15(-0.73%) |
Sep 18, 2017 | 20.45 | 20.91 | 20.38 | 20.84 | 1,242,121 | +0.38(+1.87%) |
Sep 15, 2017 | 20.61 | 20.66 | 20.35 | 20.45 | 2,283,652 | -0.13(-0.62%) |
Sep 14, 2017 | 20.84 | 21.04 | 20.42 | 20.58 | 850,157 | -0.33(-1.58%) |
Sep 13, 2017 | 20.61 | 21.14 | 20.58 | 20.91 | 908,166 | +0.15(+0.74%) |
Sep 12, 2017 | 20.84 | 20.84 | 20.48 | 20.76 | 669,934 | +0.05(+0.25%) |
Sep 11, 2017 | 20.82 | 20.07 | 20.71 | 1,256,848 | +0.38(+1.88%) | |
Sep 08, 2017 | 20.61 | 20.68 | 19.87 | 20.33 | 1,268,732 | -0.28(-1.36%) |
Sep 07, 2017 | 21.50 | 21.50 | 20.19 | 20.61 | 2,430,765 | +0.51(+2.53%) |
Sep 06, 2017 | 20.17 | 20.17 | 19.77 | 20.10 | 1,706,118 | -0.03(-0.13%) |
Sep 05, 2017 | 20.22 | 20.22 | 19.94 | 20.12 | 816,782 | -0.15(-0.75%) |
Sep 01, 2017 | 20.28 | 20.33 | 20.10 | 20.28 | 644,706 | +0.05(+0.25%) |
Aug 31, 2017 | 19.94 | 20.22 | 19.89 | 20.22 | 836,530 | +0.38(+1.93%) |
Aug 30, 2017 | 19.87 | 19.99 | 19.71 | 19.84 | 485,926 | -0.03(-0.13%) |
Aug 29, 2017 | 19.61 | 19.89 | 19.61 | 19.87 | 395,493 | +0.15(+0.78%) |
Aug 28, 2017 | 19.66 | 19.77 | 19.54 | 19.71 | 364,209 | +0.05(+0.26%) |
Aug 25, 2017 | 19.54 | 19.69 | 19.43 | 19.66 | 278,488 | +0.15(+0.78%) |
Aug 24, 2017 | 19.43 | 19.54 | 19.28 | 19.51 | 518,972 | +0.15(+0.79%) |
Aug 23, 2017 | 19.43 | 19.51 | 19.15 | 19.36 | 713,905 | -0.20(-1.04%) |
Aug 22, 2017 | 19.51 | 19.69 | 19.36 | 19.56 | 737,507 | +0.13(+0.66%) |
Aug 21, 2017 | 19.51 | 19.51 | 19.28 | 19.43 | 394,943 | -0.05(-0.26%) |
Aug 18, 2017 | 19.41 | 19.61 | 19.28 | 19.49 | 711,575 | -0.08(-0.39%) |
Aug 17, 2017 | 19.79 | 20.02 | 19.54 | 19.56 | 565,397 | -0.33(-1.66%) |
Aug 16, 2017 | 19.82 | 19.89 | 19.64 | 19.89 | 413,931 | +0.15(+0.77%) |
Aug 15, 2017 | 19.79 | 19.84 | 19.46 | 19.74 | 681,102 | -0.08(-0.39%) |
Aug 14, 2017 | 19.51 | 19.87 | 19.51 | 19.82 | 1,551,608 | +0.46(+2.37%) |
Aug 11, 2017 | 19.43 | 19.49 | 19.26 | 19.36 | 1,251,273 | -0.05(-0.26%) |
Aug 10, 2017 | 19.54 | 19.59 | 19.31 | 19.41 | 754,418 | -0.15(-0.78%) |
Aug 09, 2017 | 19.51 | 19.65 | 19.36 | 19.56 | 1,256,795 | +0.05(+0.26%) |
Aug 08, 2017 | 19.59 | 19.97 | 19.46 | 19.51 | 1,054,990 | +0.00(+0.00%) |
Aug 07, 2017 | 19.64 | 19.94 | 19.33 | 19.51 | 1,759,617 | +0.59(+3.10%) |
Aug 04, 2017 | 19.15 | 19.15 | 19.15 | 18.93 | 827,322 | -0.15(-0.80%) |
Aug 03, 2017 | 19.18 | 19.31 | 19.00 | 19.08 | 769,967 | -0.15(-0.80%) |
Aug 02, 2017 | 20.05 | 20.05 | 19.23 | 19.23 | 1,087,594 | -0.79(-3.94%) |
Aug 01, 2017 | 20.30 | 20.30 | 19.87 | 20.02 | 1,041,569 | -0.18(-0.88%) |
Jul 31, 2017 | 20.22 | 19.99 | 20.20 | 989,049 | -0.03(-0.13%) | |
Jul 28, 2017 | 20.10 | 20.28 | 20.02 | 20.22 | 492,791 | +0.03(+0.13%) |
Jul 27, 2017 | 20.38 | 20.38 | 19.97 | 20.20 | 874,642 | -0.08(-0.38%) |
Jul 26, 2017 | 20.15 | 20.28 | 19.94 | 20.28 | 493,561 | +0.23(+1.14%) |
Jul 25, 2017 | 19.99 | 20.28 | 19.94 | 20.05 | 737,306 | +0.13(+0.64%) |
Jul 24, 2017 | 19.92 | 20.02 | 19.79 | 19.92 | 482,972 | +0.00(+0.00%) |
Jul 21, 2017 | 19.97 | 20.02 | 19.79 | 19.92 | 840,219 | +0.08(+0.39%) |
Jul 20, 2017 | 19.99 | 19.64 | 19.84 | 1,103,369 | +0.10(+0.52%) | |
Jul 19, 2017 | 20.15 | 20.20 | 19.71 | 19.74 | 1,431,998 | -0.33(-1.65%) |
Jul 18, 2017 | 20.10 | 20.20 | 19.97 | 20.07 | 973,367 | -0.08(-0.38%) |
Jul 17, 2017 | 20.45 | 20.63 | 20.12 | 20.15 | 1,321,689 | -0.51(-2.47%) |
Jul 14, 2017 | 20.89 | 20.56 | 20.66 | 529,109 | -0.08(-0.37%) | |
Jul 13, 2017 | 20.89 | 21.15 | 20.63 | 20.73 | 432,725 | -0.20(-0.97%) |
Jul 12, 2017 | 20.89 | 21.17 | 20.81 | 20.94 | 466,970 | +0.23(+1.11%) |
Jul 11, 2017 | 20.43 | 20.81 | 20.30 | 20.71 | 547,264 | +0.18(+0.87%) |
Jul 10, 2017 | 20.40 | 21.04 | 20.30 | 20.53 | 577,522 | +0.08(+0.37%) |
Jul 07, 2017 | 20.35 | 20.56 | 20.29 | 20.45 | 605,149 | +0.18(+0.88%) |
Jul 06, 2017 | 20.63 | 20.73 | 20.22 | 20.28 | 605,962 | -0.53(-2.57%) |
Jul 05, 2017 | 20.76 | 21.08 | 20.66 | 20.81 | 490,257 | +0.00(+0.00%) |
Jul 03, 2017 | 20.86 | 21.09 | 20.71 | 20.81 | 318,076 | +0.08(+0.37%) |
Jun 30, 2017 | 20.53 | 20.94 | 20.48 | 20.73 | 791,715 | +0.31(+1.50%) |
Jun 29, 2017 | 21.24 | 21.34 | 20.35 | 20.43 | 1,037,102 | -0.92(-4.30%) |
Jun 28, 2017 | 20.78 | 21.50 | 20.73 | 21.34 | 1,014,085 | +0.59(+2.82%) |
Jun 27, 2017 | 20.71 | 21.04 | 20.58 | 20.76 | 803,306 | +0.05(+0.25%) |
Jun 26, 2017 | 20.66 | 20.78 | 20.50 | 20.71 | 828,976 | +0.08(+0.37%) |
Jun 23, 2017 | 20.73 | 20.76 | 20.43 | 20.63 | 1,561,333 | -0.15(-0.74%) |
Jun 22, 2017 | 20.68 | 20.94 | 20.56 | 20.78 | 707,873 | -0.05(-0.24%) |
Jun 21, 2017 | 20.61 | 21.01 | 20.61 | 20.84 | 668,927 | +0.10(+0.49%) |
Jun 20, 2017 | 20.89 | 20.99 | 20.43 | 20.73 | 723,840 | -0.31(-1.45%) |
Jun 19, 2017 | 20.58 | 21.24 | 20.56 | 21.04 | 683,722 | +0.41(+1.98%) |
Jun 16, 2017 | 20.53 | 20.76 | 20.45 | 20.63 | 1,658,350 | -0.31(-1.46%) |
Jun 15, 2017 | 20.86 | 21.17 | 20.81 | 20.94 | 505,291 | -0.15(-0.72%) |
Jun 14, 2017 | 21.09 | 21.27 | 20.84 | 21.09 | 588,130 | -0.18(-0.84%) |
Jun 13, 2017 | 21.19 | 21.42 | 20.89 | 21.27 | 1,164,622 | +0.13(+0.60%) |
Jun 12, 2017 | 20.89 | 21.18 | 20.56 | 21.14 | 1,300,495 | +0.18(+0.85%) |
Jun 09, 2017 | 22.21 | 22.21 | 20.89 | 20.96 | 1,459,288 | -1.17(-5.29%) |
Jun 08, 2017 | 21.91 | 22.54 | 21.80 | 22.13 | 2,376,824 | +0.69(+3.21%) |
Jun 07, 2017 | 21.80 | 21.85 | 21.24 | 21.45 | 1,545,652 | -0.28(-1.29%) |
Jun 06, 2017 | 21.52 | 21.88 | 21.42 | 21.73 | 690,628 | +0.13(+0.59%) |
Jun 05, 2017 | 21.57 | 21.70 | 21.50 | 21.60 | 920,635 | -0.08(-0.35%) |
Jun 02, 2017 | 21.32 | 21.78 | 21.14 | 21.68 | 649,228 | +0.46(+2.16%) |
Jun 01, 2017 | 21.01 | 21.34 | 20.91 | 21.22 | 715,654 | +0.28(+1.34%) |
May 31, 2017 | 21.01 | 21.04 | 20.63 | 20.94 | 474,382 | -0.03(-0.12%) |
May 30, 2017 | 21.04 | 21.14 | 20.81 | 20.96 | 513,516 | -0.08(-0.36%) |
May 26, 2017 | 21.12 | 21.15 | 20.91 | 21.04 | 365,157 | -0.08(-0.36%) |
May 25, 2017 | 20.96 | 21.19 | 20.91 | 21.12 | 528,887 | +0.28(+1.34%) |
May 24, 2017 | 20.71 | 20.86 | 20.50 | 20.84 | 487,579 | +0.13(+0.62%) |
May 23, 2017 | 20.66 | 20.76 | 20.50 | 20.71 | 754,952 | +0.05(+0.25%) |
May 22, 2017 | 20.38 | 20.68 | 20.35 | 20.66 | 472,686 | +0.28(+1.38%) |
May 19, 2017 | 20.22 | 20.56 | 20.22 | 20.38 | 1,166,269 | +0.13(+0.63%) |
May 18, 2017 | 20.38 | 20.48 | 20.10 | 20.25 | 1,203,633 | +0.00(+0.00%) |
May 17, 2017 | 20.50 | 20.58 | 20.02 | 20.25 | 876,828 | -0.43(-2.09%) |
May 16, 2017 | 20.43 | 20.81 | 20.38 | 20.68 | 663,435 | +0.33(+1.63%) |
May 15, 2017 | 20.43 | 20.58 | 20.30 | 20.35 | 932,279 | +0.03(+0.13%) |
May 12, 2017 | 20.10 | 20.35 | 19.97 | 20.33 | 623,727 | +0.15(+0.76%) |
May 11, 2017 | 20.20 | 20.30 | 19.94 | 20.17 | 418,545 | -0.13(-0.63%) |
May 10, 2017 | 20.07 | 20.35 | 20.02 | 20.30 | 508,880 | +0.20(+1.01%) |
May 09, 2017 | 19.97 | 20.20 | 19.82 | 20.10 | 546,982 | +0.18(+0.90%) |
May 08, 2017 | 20.07 | 20.12 | 19.74 | 19.92 | 534,208 | -0.13(-0.64%) |
May 05, 2017 | 20.05 | 20.12 | 19.92 | 20.05 | 437,862 | +0.05(+0.25%) |
May 04, 2017 | 19.97 | 20.19 | 19.94 | 19.99 | 515,167 | -0.03(-0.13%) |
May 03, 2017 | 20.22 | 20.30 | 19.92 | 20.02 | 456,715 | -0.25(-1.26%) |
May 02, 2017 | 20.35 | 20.38 | 20.10 | 20.28 | 616,535 | +0.00(+0.00%) |