Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.51 | 20.12 | 19.51 | 19.59 | 272,859 | +0.04(+0.20%) |
May 30, 2018 | 19.16 | 19.62 | 19.16 | 19.55 | 312,130 | +0.42(+2.21%) |
May 29, 2018 | 19.01 | 19.16 | 18.82 | 19.13 | 106,174 | +0.00(+0.00%) |
May 25, 2018 | 19.13 | 19.13 | 19.13 | 0 | -0.04(-0.20%) | |
May 24, 2018 | 19.09 | 19.20 | 18.93 | 19.16 | 83,395 | +0.00(+0.00%) |
May 23, 2018 | 19.13 | 19.20 | 19.05 | 19.16 | 60,676 | +0.04(+0.20%) |
May 22, 2018 | 19.09 | 19.28 | 18.97 | 19.13 | 288,540 | +0.15(+0.81%) |
May 21, 2018 | 19.20 | 19.28 | 18.93 | 18.97 | 119,366 | -0.15(-0.80%) |
May 18, 2018 | 19.24 | 19.39 | 19.11 | 19.13 | 54,967 | -0.04(-0.20%) |
May 17, 2018 | 18.97 | 19.20 | 18.97 | 19.16 | 61,287 | +0.08(+0.40%) |
May 16, 2018 | 18.97 | 19.20 | 18.97 | 19.09 | 52,856 | +0.08(+0.40%) |
May 15, 2018 | 18.78 | 19.24 | 18.78 | 19.01 | 65,247 | +0.19(+1.02%) |
May 14, 2018 | 19.09 | 19.20 | 18.78 | 18.82 | 61,668 | -0.27(-1.41%) |
May 11, 2018 | 19.24 | 19.43 | 18.90 | 19.09 | 71,461 | -0.12(-0.60%) |
May 10, 2018 | 19.13 | 19.32 | 19.05 | 19.20 | 61,392 | +0.04(+0.20%) |
May 09, 2018 | 19.62 | 19.62 | 19.13 | 19.16 | 183,941 | -0.46(-2.35%) |
May 08, 2018 | 19.55 | 19.89 | 19.55 | 19.62 | 65,204 | +0.04(+0.20%) |
May 07, 2018 | 19.62 | 19.82 | 19.49 | 19.59 | 50,365 | -0.04(-0.20%) |
May 04, 2018 | 19.05 | 19.93 | 19.05 | 19.62 | 59,732 | +0.46(+2.40%) |
May 03, 2018 | 19.32 | 19.74 | 19.09 | 19.16 | 100,167 | -0.25(-1.29%) |
May 02, 2018 | 19.24 | 19.55 | 19.21 | 19.41 | 47,634 | +0.06(+0.30%) |
May 01, 2018 | 18.55 | 19.47 | 17.90 | 19.36 | 128,150 | -1.00(-4.91%) |
Apr 30, 2018 | 20.74 | 20.78 | 20.35 | 20.35 | 70,205 | -0.38(-1.85%) |
Apr 27, 2018 | 21.12 | 21.35 | 20.72 | 20.74 | 59,550 | -0.38(-1.82%) |
Apr 26, 2018 | 21.47 | 21.47 | 21.05 | 21.12 | 158,857 | -0.31(-1.43%) |
Apr 25, 2018 | 21.62 | 21.74 | 21.39 | 21.43 | 72,223 | -0.23(-1.06%) |
Apr 24, 2018 | 21.55 | 21.89 | 21.39 | 21.66 | 56,308 | +0.15(+0.71%) |
Apr 23, 2018 | 21.51 | 21.66 | 21.39 | 21.51 | 35,406 | +0.12(+0.54%) |
Apr 20, 2018 | 21.08 | 21.51 | 21.08 | 21.39 | 53,076 | +0.23(+1.09%) |
Apr 19, 2018 | 21.01 | 21.24 | 20.97 | 21.16 | 164,095 | +0.19(+0.92%) |
Apr 18, 2018 | 21.05 | 21.12 | 20.85 | 20.97 | 53,383 | -0.08(-0.36%) |
Apr 17, 2018 | 21.31 | 21.31 | 21.01 | 21.05 | 106,640 | -0.12(-0.54%) |
Apr 16, 2018 | 21.08 | 21.24 | 20.97 | 21.16 | 65,090 | +0.19(+0.92%) |
Apr 13, 2018 | 21.35 | 21.35 | 20.78 | 20.97 | 42,659 | -0.27(-1.27%) |
Apr 12, 2018 | 21.08 | 21.35 | 21.05 | 21.24 | 88,170 | +0.31(+1.47%) |
Apr 11, 2018 | 20.93 | 21.05 | 20.85 | 20.93 | 51,092 | -0.08(-0.37%) |
Apr 10, 2018 | 20.93 | 21.08 | 20.82 | 21.01 | 85,390 | +0.27(+1.30%) |
Apr 09, 2018 | 20.89 | 21.12 | 20.66 | 20.74 | 116,662 | +0.00(+0.00%) |
Apr 06, 2018 | 21.01 | 21.24 | 20.59 | 20.74 | 58,191 | -0.38(-1.82%) |
Apr 05, 2018 | 20.97 | 21.20 | 20.85 | 21.12 | 98,343 | +0.12(+0.55%) |
Apr 04, 2018 | 20.70 | 21.16 | 20.70 | 21.01 | 106,699 | +0.15(+0.74%) |
Apr 03, 2018 | 20.85 | 21.08 | 20.82 | 20.85 | 106,313 | +0.12(+0.56%) |
Apr 02, 2018 | 21.05 | 21.24 | 20.59 | 20.74 | 145,964 | -0.35(-1.64%) |
Mar 29, 2018 | 21.08 | 21.08 | 21.08 | 0 | -0.15(-0.72%) | |
Mar 28, 2018 | 21.16 | 21.47 | 21.01 | 21.24 | 105,940 | +0.15(+0.73%) |
Mar 27, 2018 | 21.51 | 21.62 | 21.01 | 21.08 | 126,398 | -0.38(-1.79%) |
Mar 26, 2018 | 21.43 | 21.51 | 21.05 | 21.47 | 74,198 | +0.69(+3.33%) |
Mar 23, 2018 | 21.70 | 21.81 | 20.66 | 20.78 | 162,163 | -0.92(-4.25%) |
Mar 22, 2018 | 22.01 | 22.24 | 21.66 | 21.70 | 61,525 | -0.50(-2.25%) |
Mar 21, 2018 | 22.16 | 22.43 | 22.08 | 22.20 | 32,823 | +0.00(+0.00%) |
Mar 20, 2018 | 22.47 | 22.58 | 22.16 | 22.20 | 21,334 | -0.23(-1.03%) |
Mar 19, 2018 | 22.27 | 22.43 | 22.08 | 22.43 | 40,864 | +0.15(+0.69%) |
Mar 16, 2018 | 22.24 | 22.51 | 22.08 | 22.27 | 111,806 | +0.00(+0.00%) |
Mar 15, 2018 | 22.16 | 22.35 | 21.97 | 22.27 | 24,560 | +0.23(+1.05%) |
Mar 14, 2018 | 22.46 | 22.46 | 21.89 | 22.04 | 45,708 | -0.31(-1.37%) |
Mar 13, 2018 | 22.62 | 22.62 | 22.24 | 22.35 | 61,978 | -0.15(-0.68%) |
Mar 12, 2018 | 22.50 | 22.66 | 22.35 | 22.50 | 27,319 | +0.04(+0.17%) |
Mar 09, 2018 | 22.01 | 22.50 | 21.85 | 22.46 | 34,446 | +0.53(+2.44%) |
Mar 08, 2018 | 22.16 | 22.31 | 21.70 | 21.93 | 24,171 | -0.23(-1.03%) |
Mar 07, 2018 | 21.82 | 22.31 | 21.82 | 22.16 | 38,713 | +0.23(+1.05%) |
Mar 06, 2018 | 21.62 | 22.01 | 21.43 | 21.93 | 40,403 | +0.23(+1.06%) |
Mar 05, 2018 | 21.24 | 21.78 | 20.94 | 21.70 | 61,120 | +0.34(+1.61%) |
Mar 02, 2018 | 20.86 | 21.43 | 20.67 | 21.36 | 46,914 | +0.42(+2.01%) |
Mar 01, 2018 | 20.78 | 21.17 | 20.63 | 20.94 | 53,361 | +0.11(+0.55%) |
Feb 28, 2018 | 21.55 | 21.59 | 20.78 | 20.82 | 109,481 | -0.69(-3.20%) |
Feb 27, 2018 | 21.59 | 21.82 | 21.51 | 21.51 | 41,460 | -0.15(-0.71%) |
Feb 26, 2018 | 21.66 | 21.74 | 21.47 | 21.66 | 29,304 | +0.04(+0.18%) |
Feb 23, 2018 | 21.51 | 21.74 | 21.36 | 21.62 | 25,608 | +0.19(+0.89%) |
Feb 22, 2018 | 21.70 | 21.78 | 21.40 | 21.43 | 43,128 | -0.23(-1.06%) |
Feb 21, 2018 | 21.47 | 21.89 | 21.47 | 21.66 | 47,482 | +0.23(+1.07%) |
Feb 20, 2018 | 21.82 | 21.89 | 21.36 | 21.43 | 60,246 | -0.42(-1.92%) |
Feb 16, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.38(+1.78%) | |
Feb 15, 2018 | 21.43 | 21.62 | 21.20 | 21.47 | 50,727 | +0.04(+0.18%) |
Feb 14, 2018 | 20.82 | 21.47 | 20.82 | 21.43 | 40,844 | +0.38(+1.82%) |
Feb 13, 2018 | 20.94 | 21.13 | 20.90 | 21.05 | 44,909 | +0.04(+0.18%) |
Feb 12, 2018 | 21.20 | 21.20 | 20.82 | 21.01 | 65,532 | -0.11(-0.54%) |
Feb 09, 2018 | 21.13 | 21.32 | 20.86 | 21.13 | 61,135 | +0.19(+0.91%) |
Feb 08, 2018 | 21.51 | 21.51 | 20.90 | 20.94 | 96,963 | -0.57(-2.66%) |
Feb 07, 2018 | 21.20 | 21.59 | 21.05 | 21.51 | 58,146 | +0.15(+0.72%) |
Feb 06, 2018 | 20.55 | 21.43 | 20.55 | 21.36 | 134,106 | +0.15(+0.72%) |
Feb 05, 2018 | 21.51 | 21.70 | 21.07 | 21.20 | 35,230 | -0.50(-2.29%) |
Feb 02, 2018 | 21.62 | 21.82 | 21.47 | 21.70 | 50,598 | -0.08(-0.35%) |
Feb 01, 2018 | 21.32 | 21.82 | 21.13 | 21.78 | 71,262 | +0.31(+1.42%) |
Jan 31, 2018 | 21.55 | 21.55 | 21.17 | 21.47 | 48,165 | +0.08(+0.36%) |
Jan 30, 2018 | 20.94 | 21.05 | 20.94 | 21.40 | 35,125 | +0.34(+1.63%) |
Jan 29, 2018 | 21.17 | 21.47 | 21.05 | 21.05 | 30,562 | -0.23(-1.08%) |
Jan 26, 2018 | 21.62 | 21.62 | 21.01 | 21.28 | 38,959 | -0.31(-1.42%) |
Jan 25, 2018 | 21.89 | 21.89 | 21.47 | 21.59 | 24,026 | -0.15(-0.70%) |
Jan 24, 2018 | 22.16 | 22.16 | 21.66 | 21.74 | 51,042 | -0.31(-1.39%) |
Jan 23, 2018 | 21.89 | 22.22 | 21.66 | 22.04 | 35,799 | +0.11(+0.52%) |
Jan 22, 2018 | 21.66 | 22.85 | 21.66 | 21.93 | 78,554 | -0.04(-0.17%) |
Jan 19, 2018 | 21.62 | 21.97 | 21.61 | 21.97 | 60,908 | +0.31(+1.41%) |
Jan 18, 2018 | 22.08 | 22.08 | 21.62 | 21.66 | 47,989 | -0.50(-2.24%) |
Jan 17, 2018 | 22.01 | 22.16 | 21.76 | 22.16 | 46,926 | +0.31(+1.40%) |
Jan 16, 2018 | 22.01 | 22.50 | 21.85 | 21.85 | 56,253 | +0.04(+0.18%) |
Jan 12, 2018 | 21.82 | 21.82 | 21.82 | 0 | +0.19(+0.88%) | |
Jan 11, 2018 | 21.51 | 21.70 | 21.36 | 21.62 | 97,233 | +0.23(+1.07%) |
Jan 10, 2018 | 21.59 | 21.70 | 21.40 | 21.40 | 113,379 | -0.08(-0.36%) |
Jan 09, 2018 | 21.36 | 21.89 | 21.36 | 21.47 | 90,727 | +0.08(+0.36%) |
Jan 08, 2018 | 21.51 | 21.55 | 21.24 | 21.40 | 71,430 | -0.08(-0.36%) |
Jan 05, 2018 | 21.32 | 21.62 | 21.32 | 21.47 | 69,526 | +0.19(+0.90%) |
Jan 04, 2018 | 21.28 | 21.62 | 21.20 | 21.28 | 93,684 | +0.11(+0.54%) |
Jan 03, 2018 | 21.51 | 21.53 | 21.05 | 21.17 | 44,316 | -0.31(-1.42%) |
Jan 02, 2018 | 21.97 | 22.21 | 21.17 | 21.47 | 83,526 | -0.31(-1.40%) |
Dec 29, 2017 | 21.78 | 21.78 | 21.78 | 0 | -0.34(-1.55%) | |
Dec 28, 2017 | 22.24 | 22.31 | 21.93 | 22.12 | 32,745 | +0.00(+0.00%) |
Dec 27, 2017 | 22.35 | 22.54 | 22.04 | 22.12 | 15,476 | -0.27(-1.19%) |
Dec 26, 2017 | 22.50 | 22.77 | 22.27 | 22.39 | 23,530 | -0.08(-0.34%) |
Dec 22, 2017 | 22.62 | 22.65 | 22.43 | 22.46 | 24,595 | -0.08(-0.34%) |
Dec 21, 2017 | 22.35 | 22.69 | 22.35 | 22.54 | 23,494 | +0.08(+0.34%) |
Dec 20, 2017 | 22.73 | 22.77 | 22.46 | 22.46 | 22,660 | -0.11(-0.51%) |
Dec 19, 2017 | 23.00 | 23.03 | 22.50 | 22.58 | 29,492 | -0.38(-1.66%) |
Dec 18, 2017 | 22.92 | 23.34 | 22.69 | 22.96 | 42,629 | +0.15(+0.67%) |
Dec 15, 2017 | 22.08 | 23.11 | 22.08 | 22.81 | 169,626 | +0.72(+3.27%) |
Dec 14, 2017 | 22.54 | 22.62 | 22.08 | 22.08 | 38,626 | -0.42(-1.86%) |
Dec 13, 2017 | 22.35 | 22.77 | 22.27 | 22.50 | 96,688 | +0.23(+1.02%) |
Dec 12, 2017 | 22.20 | 22.43 | 22.08 | 22.27 | 32,893 | +0.15(+0.69%) |
Dec 11, 2017 | 22.27 | 22.54 | 22.04 | 22.12 | 23,911 | -0.19(-0.85%) |
Dec 08, 2017 | 22.88 | 22.88 | 22.27 | 22.31 | 35,985 | -0.53(-2.33%) |
Dec 07, 2017 | 22.65 | 22.96 | 22.54 | 22.84 | 39,921 | +0.23(+1.01%) |
Dec 06, 2017 | 22.65 | 23.19 | 22.46 | 22.62 | 39,030 | -0.08(-0.33%) |
Dec 05, 2017 | 23.03 | 23.07 | 22.58 | 22.69 | 79,395 | -0.34(-1.49%) |
Dec 04, 2017 | 23.07 | 23.07 | 22.96 | 23.03 | 34,109 | +0.30(+1.34%) |
Dec 01, 2017 | 22.96 | 23.07 | 22.39 | 22.73 | 52,159 | -0.19(-0.83%) |
Nov 30, 2017 | 23.72 | 23.72 | 22.69 | 22.92 | 84,486 | -0.65(-2.74%) |
Nov 29, 2017 | 23.19 | 23.96 | 23.09 | 23.57 | 78,565 | +0.42(+1.81%) |
Nov 28, 2017 | 22.35 | 23.19 | 22.08 | 23.15 | 60,129 | +0.80(+3.57%) |
Nov 27, 2017 | 22.08 | 22.65 | 22.08 | 22.35 | 33,205 | +0.23(+1.03%) |
Nov 24, 2017 | 22.01 | 22.54 | 22.01 | 22.12 | 24,126 | +0.23(+1.04%) |
Nov 22, 2017 | 22.27 | 22.50 | 21.85 | 21.89 | 82,570 | -0.46(-2.04%) |
Nov 21, 2017 | 22.46 | 22.84 | 22.12 | 22.35 | 73,705 | -0.04(-0.17%) |
Nov 20, 2017 | 22.20 | 22.50 | 22.20 | 22.39 | 43,978 | +0.15(+0.68%) |
Nov 17, 2017 | 21.97 | 22.27 | 21.82 | 22.23 | 33,700 | +0.08(+0.34%) |
Nov 16, 2017 | 22.35 | 22.39 | 22.01 | 22.16 | 39,243 | -0.08(-0.34%) |
Nov 15, 2017 | 21.93 | 22.46 | 21.93 | 22.23 | 48,593 | +0.08(+0.34%) |
Nov 14, 2017 | 21.66 | 22.31 | 21.66 | 22.16 | 44,474 | +0.42(+1.92%) |
Nov 13, 2017 | 21.32 | 21.82 | 21.28 | 21.74 | 32,021 | +0.38(+1.78%) |
Nov 10, 2017 | 21.40 | 21.70 | 21.32 | 21.36 | 26,763 | +0.04(+0.18%) |
Nov 09, 2017 | 21.32 | 21.47 | 20.90 | 21.32 | 35,402 | -0.15(-0.71%) |
Nov 08, 2017 | 21.55 | 21.61 | 21.25 | 21.47 | 28,105 | -0.23(-1.05%) |
Nov 07, 2017 | 22.54 | 22.54 | 21.63 | 21.70 | 45,500 | -0.80(-3.55%) |
Nov 06, 2017 | 22.58 | 22.69 | 22.20 | 22.50 | 52,233 | -0.04(-0.17%) |
Nov 03, 2017 | 22.69 | 22.89 | 22.43 | 22.54 | 72,554 | -0.38(-1.66%) |
Nov 02, 2017 | 22.69 | 23.22 | 21.34 | 22.92 | 72,064 | +0.19(+0.84%) |
Nov 01, 2017 | 24.02 | 24.02 | 22.23 | 22.73 | 142,233 | -1.25(-5.23%) |
Oct 31, 2017 | 23.57 | 24.48 | 23.34 | 23.98 | 164,998 | +0.61(+2.60%) |
Oct 30, 2017 | 23.41 | 25.47 | 23.15 | 23.38 | 83,514 | -0.27(-1.13%) |
Oct 27, 2017 | 23.38 | 23.95 | 23.15 | 23.64 | 57,787 | +0.30(+1.30%) |
Oct 26, 2017 | 23.68 | 23.68 | 23.22 | 23.34 | 61,746 | -0.15(-0.65%) |
Oct 25, 2017 | 23.45 | 23.60 | 23.11 | 23.49 | 101,316 | +0.00(+0.00%) |
Oct 24, 2017 | 23.41 | 23.53 | 23.07 | 23.49 | 57,993 | +0.11(+0.49%) |
Oct 23, 2017 | 23.49 | 23.68 | 23.34 | 23.38 | 67,303 | -0.08(-0.32%) |
Oct 20, 2017 | 23.60 | 23.60 | 23.38 | 23.45 | 132,593 | +0.15(+0.65%) |
Oct 19, 2017 | 23.41 | 23.57 | 23.22 | 23.30 | 69,693 | -0.23(-0.97%) |
Oct 18, 2017 | 23.26 | 23.87 | 23.26 | 23.53 | 79,739 | +0.27(+1.14%) |
Oct 17, 2017 | 23.83 | 23.83 | 23.19 | 23.26 | 68,658 | -0.42(-1.77%) |
Oct 16, 2017 | 23.79 | 24.12 | 23.64 | 23.68 | 69,489 | -0.08(-0.32%) |
Oct 13, 2017 | 23.76 | 23.87 | 23.60 | 23.76 | 27,362 | +0.04(+0.16%) |
Oct 12, 2017 | 24.02 | 24.10 | 23.68 | 23.72 | 40,496 | -0.30(-1.27%) |
Oct 11, 2017 | 24.29 | 24.29 | 23.83 | 24.02 | 42,560 | -0.04(-0.16%) |
Oct 10, 2017 | 23.64 | 24.17 | 23.17 | 24.06 | 57,366 | +0.49(+2.10%) |
Oct 09, 2017 | 23.53 | 23.60 | 23.49 | 23.57 | 25,990 | +0.00(+0.00%) |
Oct 06, 2017 | 23.53 | 23.60 | 23.41 | 23.57 | 28,275 | +0.15(+0.65%) |
Oct 05, 2017 | 23.07 | 23.57 | 23.07 | 23.41 | 32,994 | +0.34(+1.48%) |
Oct 04, 2017 | 23.41 | 23.41 | 23.00 | 23.07 | 57,935 | -0.30(-1.29%) |
Oct 03, 2017 | 23.41 | 23.45 | 23.07 | 23.38 | 59,471 | +0.04(+0.16%) |
Oct 02, 2017 | 23.11 | 23.34 | 22.92 | 23.34 | 64,196 | +0.30(+1.31%) |
Sep 29, 2017 | 23.15 | 23.22 | 22.88 | 23.04 | 75,082 | -0.34(-1.46%) |
Sep 28, 2017 | 23.30 | 23.53 | 22.85 | 23.38 | 59,917 | +0.08(+0.32%) |
Sep 27, 2017 | 23.19 | 23.45 | 22.88 | 23.30 | 120,627 | +0.45(+1.99%) |
Sep 26, 2017 | 22.73 | 23.22 | 22.58 | 22.85 | 98,758 | +0.26(+1.17%) |
Sep 25, 2017 | 22.51 | 22.73 | 22.51 | 22.58 | 42,414 | +0.08(+0.34%) |
Sep 22, 2017 | 22.17 | 22.70 | 22.05 | 22.51 | 60,394 | +0.38(+1.71%) |
Sep 21, 2017 | 22.05 | 22.32 | 21.52 | 22.13 | 59,688 | +0.19(+0.86%) |
Sep 20, 2017 | 21.26 | 22.17 | 21.26 | 21.94 | 74,042 | +0.42(+1.93%) |
Sep 19, 2017 | 21.56 | 21.64 | 21.41 | 21.52 | 35,429 | +0.00(+0.00%) |
Sep 18, 2017 | 21.14 | 21.71 | 21.14 | 21.52 | 55,601 | +0.38(+1.79%) |
Sep 15, 2017 | 20.99 | 21.48 | 20.84 | 21.14 | 119,090 | +0.19(+0.90%) |
Sep 14, 2017 | 20.88 | 21.03 | 20.73 | 20.96 | 42,959 | +0.11(+0.54%) |
Sep 13, 2017 | 20.73 | 21.11 | 20.73 | 20.84 | 41,904 | +0.00(+0.00%) |
Sep 12, 2017 | 20.73 | 20.92 | 20.54 | 20.84 | 53,668 | +0.25(+1.19%) |
Sep 11, 2017 | 20.24 | 20.77 | 20.20 | 20.60 | 77,669 | +0.51(+2.54%) |
Sep 08, 2017 | 19.90 | 20.12 | 19.90 | 20.09 | 49,864 | +0.19(+0.95%) |
Sep 07, 2017 | 20.12 | 20.12 | 19.71 | 19.90 | 51,962 | -0.23(-1.13%) |
Sep 06, 2017 | 20.05 | 20.35 | 20.05 | 20.12 | 42,343 | +0.11(+0.57%) |
Sep 05, 2017 | 20.27 | 20.39 | 19.93 | 20.01 | 47,350 | -0.42(-2.04%) |
Sep 01, 2017 | 20.35 | 20.43 | 20.35 | 20.43 | 40,089 | +0.19(+0.93%) |
Aug 31, 2017 | 20.31 | 20.43 | 20.20 | 20.24 | 41,510 | +0.00(+0.00%) |
Aug 30, 2017 | 20.24 | 20.35 | 20.05 | 20.24 | 38,594 | +0.04(+0.19%) |
Aug 29, 2017 | 20.16 | 20.35 | 20.05 | 20.20 | 28,497 | -0.11(-0.56%) |
Aug 28, 2017 | 20.43 | 20.43 | 20.10 | 20.31 | 42,390 | -0.11(-0.56%) |
Aug 25, 2017 | 20.48 | 20.58 | 20.35 | 20.43 | 42,664 | -0.04(-0.18%) |
Aug 24, 2017 | 20.39 | 20.54 | 20.27 | 20.46 | 52,165 | +0.11(+0.56%) |
Aug 23, 2017 | 20.43 | 20.65 | 20.31 | 20.35 | 37,297 | -0.19(-0.92%) |
Aug 22, 2017 | 20.61 | 20.63 | 20.39 | 20.54 | 58,772 | -0.04(-0.18%) |
Aug 21, 2017 | 20.39 | 20.65 | 20.27 | 20.58 | 29,193 | +0.11(+0.55%) |
Aug 18, 2017 | 20.24 | 20.58 | 20.20 | 20.46 | 65,539 | +0.04(+0.19%) |
Aug 17, 2017 | 20.65 | 20.80 | 20.43 | 20.43 | 83,924 | -0.34(-1.64%) |
Aug 16, 2017 | 21.05 | 21.11 | 20.58 | 20.77 | 31,079 | -0.26(-1.26%) |
Aug 15, 2017 | 20.77 | 21.07 | 20.77 | 21.03 | 92,577 | +0.08(+0.36%) |
Aug 14, 2017 | 20.58 | 20.96 | 20.58 | 20.96 | 50,288 | +0.49(+2.40%) |
Aug 11, 2017 | 20.65 | 20.73 | 20.09 | 20.46 | 71,180 | -0.15(-0.73%) |
Aug 10, 2017 | 20.88 | 20.88 | 20.46 | 20.61 | 85,097 | -0.30(-1.45%) |
Aug 09, 2017 | 21.11 | 21.30 | 20.84 | 20.92 | 61,113 | -0.45(-2.12%) |
Aug 08, 2017 | 21.30 | 21.60 | 21.26 | 21.37 | 55,548 | +0.04(+0.18%) |
Aug 07, 2017 | 21.30 | 21.48 | 21.26 | 21.33 | 67,647 | +0.04(+0.18%) |
Aug 04, 2017 | 21.14 | 21.41 | 21.14 | 21.30 | 71,339 | +0.26(+1.26%) |
Aug 03, 2017 | 20.92 | 21.11 | 20.92 | 21.03 | 75,856 | +0.04(+0.18%) |
Aug 02, 2017 | 21.03 | 21.11 | 20.84 | 20.99 | 48,783 | -0.11(-0.54%) |
Aug 01, 2017 | 21.18 | 21.30 | 21.03 | 21.11 | 53,462 | -0.04(-0.18%) |
Jul 31, 2017 | 21.22 | 21.37 | 20.77 | 21.14 | 73,130 | +0.11(+0.54%) |
Jul 28, 2017 | 21.41 | 21.48 | 20.76 | 21.03 | 59,714 | -0.42(-1.94%) |
Jul 27, 2017 | 21.45 | 21.52 | 21.14 | 21.45 | 75,573 | +0.08(+0.35%) |
Jul 26, 2017 | 21.18 | 21.48 | 21.18 | 21.37 | 68,090 | -0.04(-0.18%) |
Jul 25, 2017 | 21.03 | 21.52 | 21.03 | 21.41 | 101,196 | +0.49(+2.35%) |
Jul 24, 2017 | 20.88 | 20.97 | 20.77 | 20.92 | 65,023 | +0.08(+0.36%) |
Jul 21, 2017 | 21.07 | 21.07 | 20.77 | 20.84 | 69,187 | -0.08(-0.36%) |
Jul 20, 2017 | 20.77 | 20.99 | 20.77 | 20.92 | 45,474 | +0.11(+0.55%) |
Jul 19, 2017 | 20.69 | 20.96 | 20.69 | 20.80 | 122,471 | +0.23(+1.10%) |
Jul 18, 2017 | 20.61 | 20.65 | 20.46 | 20.58 | 126,848 | -0.08(-0.37%) |
Jul 17, 2017 | 20.46 | 20.92 | 20.46 | 20.65 | 120,807 | +0.08(+0.37%) |
Jul 14, 2017 | 20.61 | 21.01 | 19.86 | 20.58 | 75,792 | -0.23(-1.09%) |
Jul 13, 2017 | 21.14 | 21.33 | 20.77 | 20.80 | 59,142 | -0.34(-1.61%) |
Jul 12, 2017 | 21.30 | 21.45 | 21.03 | 21.14 | 63,523 | -0.11(-0.53%) |
Jul 11, 2017 | 21.07 | 21.45 | 20.99 | 21.26 | 35,090 | -0.11(-0.53%) |
Jul 10, 2017 | 21.52 | 21.71 | 21.30 | 21.37 | 28,171 | -0.30(-1.40%) |
Jul 07, 2017 | 21.41 | 21.73 | 21.14 | 21.67 | 40,362 | +0.26(+1.24%) |
Jul 06, 2017 | 21.41 | 21.52 | 21.22 | 21.41 | 44,933 | +0.03(+0.14%) |
Jul 05, 2017 | 21.57 | 21.57 | 20.89 | 21.38 | 54,568 | -0.26(-1.22%) |
Jul 03, 2017 | 21.57 | 21.79 | 21.49 | 21.64 | 53,730 | +0.11(+0.52%) |
Jun 30, 2017 | 21.57 | 21.64 | 21.19 | 21.53 | 130,876 | +0.08(+0.35%) |
Jun 29, 2017 | 21.49 | 21.60 | 21.04 | 21.45 | 84,466 | +0.23(+1.06%) |
Jun 28, 2017 | 21.27 | 21.64 | 21.15 | 21.23 | 93,796 | -0.04(-0.18%) |
Jun 27, 2017 | 21.04 | 21.30 | 21.04 | 21.27 | 127,747 | +0.23(+1.07%) |
Jun 26, 2017 | 20.48 | 21.04 | 20.44 | 21.04 | 120,041 | +0.56(+2.76%) |
Jun 23, 2017 | 20.44 | 20.55 | 20.25 | 20.48 | 425,943 | +0.08(+0.37%) |
Jun 22, 2017 | 20.44 | 20.71 | 20.29 | 20.40 | 43,412 | -0.04(-0.18%) |
Jun 21, 2017 | 20.74 | 20.89 | 20.44 | 20.44 | 55,941 | -0.30(-1.45%) |
Jun 20, 2017 | 21.12 | 21.15 | 20.70 | 20.74 | 57,164 | -0.38(-1.78%) |
Jun 19, 2017 | 20.93 | 21.19 | 20.85 | 21.12 | 61,429 | +0.30(+1.45%) |
Jun 16, 2017 | 21.04 | 21.12 | 20.70 | 20.81 | 344,109 | -0.38(-1.78%) |
Jun 15, 2017 | 20.89 | 21.30 | 20.89 | 21.19 | 50,452 | +0.04(+0.18%) |
Jun 14, 2017 | 21.42 | 21.60 | 21.04 | 21.15 | 125,062 | -0.38(-1.75%) |
Jun 13, 2017 | 22.24 | 22.55 | 21.34 | 21.53 | 111,280 | -0.56(-2.56%) |
Jun 12, 2017 | 22.21 | 22.70 | 21.76 | 22.09 | 80,470 | -0.04(-0.17%) |
Jun 09, 2017 | 21.23 | 22.28 | 21.23 | 22.13 | 83,647 | +0.87(+4.07%) |
Jun 08, 2017 | 20.55 | 21.53 | 20.55 | 21.27 | 419,757 | +0.79(+3.86%) |
Jun 07, 2017 | 20.44 | 20.74 | 20.25 | 20.48 | 42,635 | +0.08(+0.37%) |
Jun 06, 2017 | 20.29 | 20.66 | 20.21 | 20.40 | 74,093 | -0.11(-0.55%) |
Jun 05, 2017 | 20.74 | 21.19 | 20.51 | 20.51 | 60,526 | -0.19(-0.91%) |
Jun 02, 2017 | 20.66 | 21.19 | 20.66 | 20.70 | 94,233 | +0.04(+0.18%) |