Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.92 | 22.11 | 21.67 | 21.70 | 2,112,133 | -0.19(-0.87%) |
May 30, 2018 | 21.68 | 22.05 | 21.50 | 21.89 | 1,974,158 | +0.32(+1.48%) |
May 29, 2018 | 21.80 | 21.91 | 21.44 | 21.57 | 1,553,533 | -0.28(-1.28%) |
May 25, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 21.82 | 22.10 | 21.47 | 21.83 | 871,241 | +0.05(+0.23%) |
May 23, 2018 | 21.79 | 21.95 | 21.69 | 21.78 | 1,247,823 | -0.12(-0.55%) |
May 22, 2018 | 21.96 | 22.09 | 21.80 | 21.90 | 986,538 | -0.06(-0.27%) |
May 21, 2018 | 21.90 | 22.12 | 21.65 | 21.96 | 996,595 | +0.17(+0.78%) |
May 18, 2018 | 22.21 | 22.49 | 21.71 | 21.79 | 1,347,725 | -0.51(-2.29%) |
May 17, 2018 | 22.46 | 22.72 | 22.12 | 22.30 | 1,247,933 | -0.05(-0.22%) |
May 16, 2018 | 22.08 | 23.12 | 21.94 | 22.35 | 3,351,616 | +0.33(+1.50%) |
May 15, 2018 | 22.03 | 22.25 | 21.74 | 22.02 | 1,739,091 | -0.12(-0.54%) |
May 14, 2018 | 21.97 | 22.33 | 21.80 | 22.14 | 1,403,373 | +0.18(+0.82%) |
May 11, 2018 | 21.97 | 22.22 | 21.71 | 21.96 | 1,441,148 | +0.01(+0.05%) |
May 10, 2018 | 22.12 | 22.28 | 21.69 | 21.95 | 1,776,003 | -0.08(-0.36%) |
May 09, 2018 | 21.66 | 22.21 | 21.60 | 22.03 | 1,705,350 | +0.35(+1.61%) |
May 08, 2018 | 21.70 | 22.05 | 21.48 | 21.68 | 2,313,287 | +0.03(+0.14%) |
May 07, 2018 | 21.59 | 21.95 | 21.36 | 21.65 | 3,227,987 | -0.01(-0.05%) |
May 04, 2018 | 21.11 | 21.92 | 21.09 | 21.66 | 4,560,202 | +0.51(+2.41%) |
May 03, 2018 | 22.20 | 22.38 | 20.99 | 21.15 | 7,621,261 | -3.24(-13.28%) |
May 02, 2018 | 24.10 | 24.54 | 23.54 | 24.39 | 2,190,629 | +0.12(+0.49%) |
May 01, 2018 | 24.90 | 25.00 | 23.67 | 24.27 | 1,659,319 | -0.76(-3.04%) |
Apr 30, 2018 | 24.90 | 25.54 | 24.90 | 25.03 | 2,894,173 | +0.26(+1.05%) |
Apr 27, 2018 | 24.69 | 24.94 | 24.58 | 24.77 | 1,155,829 | +0.16(+0.65%) |
Apr 26, 2018 | 24.52 | 24.86 | 24.37 | 24.61 | 795,377 | +0.06(+0.24%) |
Apr 25, 2018 | 24.53 | 24.84 | 24.45 | 24.55 | 1,371,460 | +0.11(+0.45%) |
Apr 24, 2018 | 24.17 | 24.58 | 24.17 | 24.44 | 942,322 | +0.30(+1.24%) |
Apr 23, 2018 | 24.37 | 24.56 | 24.00 | 24.14 | 823,043 | -0.26(-1.07%) |
Apr 20, 2018 | 24.50 | 24.68 | 24.21 | 24.40 | 947,594 | -0.04(-0.16%) |
Apr 19, 2018 | 24.57 | 24.57 | 24.12 | 24.44 | 890,632 | -0.14(-0.57%) |
Apr 18, 2018 | 24.83 | 25.20 | 24.46 | 24.58 | 1,049,426 | -0.22(-0.89%) |
Apr 17, 2018 | 24.70 | 25.03 | 24.48 | 24.80 | 1,130,091 | +0.21(+0.85%) |
Apr 16, 2018 | 23.89 | 24.66 | 23.83 | 24.59 | 1,935,379 | +0.85(+3.58%) |
Apr 13, 2018 | 24.16 | 24.25 | 23.56 | 23.74 | 926,293 | -0.42(-1.74%) |
Apr 12, 2018 | 24.02 | 24.24 | 23.76 | 24.16 | 821,629 | +0.35(+1.47%) |
Apr 11, 2018 | 23.71 | 23.97 | 23.59 | 23.81 | 700,028 | -0.08(-0.33%) |
Apr 10, 2018 | 23.82 | 24.01 | 23.62 | 23.89 | 960,269 | +0.29(+1.23%) |
Apr 09, 2018 | 23.84 | 23.85 | 23.52 | 23.60 | 1,053,897 | -0.21(-0.88%) |
Apr 06, 2018 | 24.33 | 24.36 | 23.39 | 23.81 | 1,588,168 | +0.08(+0.34%) |
Apr 05, 2018 | 23.92 | 23.96 | 23.47 | 23.73 | 846,166 | -0.05(-0.21%) |
Apr 04, 2018 | 23.08 | 23.86 | 22.98 | 23.78 | 1,179,359 | +0.43(+1.84%) |
Apr 03, 2018 | 23.01 | 23.44 | 22.80 | 23.35 | 1,043,868 | +0.55(+2.41%) |
Apr 02, 2018 | 23.33 | 23.42 | 22.66 | 22.80 | 2,059,754 | -0.67(-2.85%) |
Mar 29, 2018 | 23.47 | 23.47 | 23.47 | 0 | +0.04(+0.17%) | |
Mar 28, 2018 | 23.40 | 23.88 | 23.32 | 23.43 | 1,498,223 | +0.10(+0.43%) |
Mar 27, 2018 | 23.45 | 23.64 | 23.14 | 23.33 | 1,693,028 | -0.03(-0.13%) |
Mar 26, 2018 | 23.32 | 23.68 | 22.94 | 23.36 | 1,259,891 | +0.19(+0.82%) |
Mar 23, 2018 | 23.87 | 24.33 | 23.14 | 23.17 | 2,429,012 | -0.69(-2.89%) |
Mar 22, 2018 | 24.28 | 24.67 | 23.73 | 23.86 | 1,242,586 | -0.56(-2.29%) |
Mar 21, 2018 | 24.60 | 24.60 | 24.32 | 24.42 | 1,717,599 | -0.09(-0.37%) |
Mar 20, 2018 | 24.54 | 24.85 | 24.30 | 24.51 | 1,438,231 | +0.13(+0.53%) |
Mar 19, 2018 | 24.45 | 24.91 | 24.17 | 24.38 | 1,853,686 | -0.10(-0.41%) |
Mar 16, 2018 | 24.24 | 24.88 | 24.16 | 24.48 | 1,948,310 | +0.31(+1.28%) |
Mar 15, 2018 | 24.44 | 24.66 | 24.14 | 24.17 | 1,641,446 | -0.17(-0.70%) |
Mar 14, 2018 | 25.25 | 25.45 | 24.28 | 24.34 | 1,790,589 | -0.93(-3.68%) |
Mar 13, 2018 | 25.25 | 25.45 | 25.14 | 25.27 | 1,089,995 | +0.13(+0.52%) |
Mar 12, 2018 | 25.33 | 25.64 | 25.00 | 25.14 | 1,587,222 | -0.09(-0.36%) |
Mar 09, 2018 | 24.30 | 25.35 | 24.30 | 25.23 | 2,926,677 | +1.12(+4.65%) |
Mar 08, 2018 | 25.06 | 25.42 | 24.08 | 24.11 | 3,622,720 | -1.10(-4.36%) |
Mar 07, 2018 | 25.77 | 25.77 | 25.03 | 25.21 | 1,250,039 | -0.69(-2.66%) |
Mar 06, 2018 | 25.26 | 25.91 | 25.24 | 25.90 | 1,611,408 | +0.72(+2.86%) |
Mar 05, 2018 | 25.24 | 25.73 | 25.05 | 25.18 | 1,936,980 | -0.46(-1.79%) |
Mar 02, 2018 | 25.67 | 26.11 | 25.36 | 25.64 | 2,390,976 | -0.19(-0.74%) |
Mar 01, 2018 | 25.86 | 26.09 | 25.51 | 25.83 | 1,893,466 | +0.07(+0.27%) |
Feb 28, 2018 | 25.98 | 26.12 | 25.76 | 25.76 | 1,628,125 | -0.06(-0.23%) |
Feb 27, 2018 | 26.03 | 26.35 | 25.64 | 25.82 | 2,231,415 | -0.17(-0.65%) |
Feb 26, 2018 | 24.73 | 26.05 | 24.42 | 25.99 | 3,810,546 | +0.90(+3.59%) |
Feb 23, 2018 | 25.63 | 25.69 | 24.91 | 25.09 | 2,788,981 | -0.42(-1.65%) |
Feb 22, 2018 | 25.51 | 3,517,306 | -0.61(-2.34%) | |||
Feb 21, 2018 | 25.95 | 26.68 | 25.72 | 26.12 | 2,505,853 | +0.12(+0.46%) |
Feb 20, 2018 | 26.85 | 26.94 | 25.68 | 26.00 | 2,303,526 | -1.02(-3.77%) |
Feb 16, 2018 | 27.02 | 27.02 | 27.02 | 0 | +0.07(+0.26%) | |
Feb 15, 2018 | 27.45 | 26.84 | 26.95 | 1,115,193 | +0.01(+0.04%) | |
Feb 14, 2018 | 26.53 | 27.33 | 26.28 | 26.94 | 1,851,661 | +0.28(+1.05%) |
Feb 13, 2018 | 26.15 | 27.00 | 26.11 | 26.66 | 1,683,092 | +0.46(+1.76%) |
Feb 12, 2018 | 26.57 | 26.85 | 25.75 | 26.20 | 1,328,393 | -0.15(-0.57%) |
Feb 09, 2018 | 26.22 | 26.68 | 25.57 | 26.35 | 2,131,526 | +0.30(+1.15%) |
Feb 08, 2018 | 26.55 | 26.70 | 25.98 | 26.05 | 1,583,690 | -0.57(-2.14%) |
Feb 07, 2018 | 26.74 | 26.89 | 26.51 | 26.62 | 1,366,466 | -0.09(-0.34%) |
Feb 06, 2018 | 25.50 | 26.78 | 25.30 | 26.71 | 2,567,597 | +0.46(+1.75%) |
Feb 05, 2018 | 26.70 | 26.98 | 26.11 | 26.25 | 2,058,117 | -0.72(-2.67%) |
Feb 02, 2018 | 27.44 | 27.57 | 26.70 | 26.97 | 2,304,052 | -0.71(-2.57%) |
Feb 01, 2018 | 27.91 | 27.94 | 27.47 | 27.68 | 1,460,531 | -0.25(-0.90%) |
Jan 31, 2018 | 28.23 | 28.29 | 27.68 | 27.93 | 1,690,555 | -0.01(-0.04%) |
Jan 30, 2018 | 27.75 | 28.05 | 27.58 | 27.94 | 1,202,779 | -0.04(-0.14%) |
Jan 29, 2018 | 28.00 | 28.06 | 27.84 | 27.98 | 1,828,125 | -0.04(-0.14%) |
Jan 26, 2018 | 27.82 | 28.04 | 27.54 | 28.02 | 1,647,875 | +0.13(+0.47%) |
Jan 25, 2018 | 27.94 | 28.07 | 27.61 | 27.89 | 1,712,622 | +0.22(+0.80%) |
Jan 24, 2018 | 27.64 | 28.04 | 27.54 | 27.67 | 2,087,820 | +0.03(+0.11%) |
Jan 23, 2018 | 27.06 | 27.68 | 26.83 | 27.64 | 2,171,539 | +0.58(+2.14%) |
Jan 22, 2018 | 26.65 | 27.20 | 26.63 | 27.06 | 2,193,519 | +0.41(+1.54%) |
Jan 19, 2018 | 26.00 | 26.98 | 25.86 | 26.65 | 1,964,454 | +0.70(+2.70%) |
Jan 18, 2018 | 26.04 | 26.08 | 25.79 | 25.95 | 1,377,114 | -0.01(-0.04%) |
Jan 17, 2018 | 25.88 | 26.22 | 25.79 | 25.96 | 2,377,604 | +0.21(+0.82%) |
Jan 16, 2018 | 25.84 | 26.15 | 25.69 | 25.75 | 2,602,815 | +0.28(+1.10%) |
Jan 12, 2018 | 25.47 | 25.47 | 25.47 | 0 | +0.61(+2.45%) | |
Jan 11, 2018 | 24.52 | 25.08 | 24.46 | 24.86 | 1,746,408 | +0.45(+1.84%) |
Jan 10, 2018 | 24.41 | 1,868,115 | +0.02(+0.08%) | |||
Jan 09, 2018 | 25.00 | 25.50 | 24.35 | 24.39 | 3,304,961 | -0.38(-1.53%) |
Jan 08, 2018 | 24.31 | 24.89 | 24.28 | 24.77 | 1,914,862 | +0.48(+1.98%) |
Jan 05, 2018 | 24.23 | 24.49 | 23.87 | 24.29 | 2,954,897 | +0.06(+0.25%) |
Jan 04, 2018 | 24.69 | 24.82 | 24.11 | 24.23 | 3,346,246 | -0.35(-1.42%) |
Jan 03, 2018 | 24.98 | 24.99 | 24.44 | 24.58 | 2,178,403 | -0.33(-1.32%) |
Jan 02, 2018 | 24.33 | 24.94 | 24.32 | 24.91 | 2,302,506 | +0.56(+2.30%) |
Dec 29, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.10(-0.41%) | |
Dec 28, 2017 | 24.39 | 24.61 | 24.32 | 24.45 | 616,894 | -0.06(-0.24%) |
Dec 27, 2017 | 24.83 | 24.89 | 24.46 | 24.51 | 714,011 | -0.22(-0.89%) |
Dec 26, 2017 | 24.83 | 25.00 | 24.70 | 24.73 | 730,544 | -0.12(-0.48%) |
Dec 22, 2017 | 24.83 | 24.86 | 24.65 | 24.85 | 601,371 | +0.07(+0.28%) |
Dec 21, 2017 | 24.78 | 24.93 | 24.53 | 24.78 | 1,317,704 | +0.21(+0.85%) |
Dec 20, 2017 | 24.00 | 24.74 | 23.95 | 24.57 | 1,517,823 | +0.45(+1.87%) |
Dec 19, 2017 | 24.31 | 24.44 | 24.08 | 24.12 | 1,024,233 | -0.15(-0.62%) |
Dec 18, 2017 | 24.18 | 24.51 | 24.09 | 24.27 | 1,965,282 | +0.15(+0.62%) |
Dec 15, 2017 | 23.79 | 24.25 | 23.69 | 24.12 | 3,887,302 | +0.44(+1.86%) |
Dec 14, 2017 | 23.74 | 23.82 | 23.56 | 23.68 | 1,645,313 | +0.00(+0.00%) |
Dec 13, 2017 | 23.74 | 23.84 | 23.55 | 23.68 | 1,430,946 | +0.07(+0.30%) |
Dec 12, 2017 | 23.77 | 24.18 | 23.52 | 23.61 | 1,703,817 | -0.19(-0.80%) |
Dec 11, 2017 | 23.72 | 23.97 | 23.63 | 23.80 | 2,467,816 | +0.01(+0.04%) |
Dec 08, 2017 | 23.75 | 24.10 | 23.58 | 23.79 | 2,589,218 | +0.00(+0.00%) |
Dec 07, 2017 | 23.68 | 23.92 | 23.49 | 23.79 | 1,503,266 | +0.05(+0.21%) |
Dec 06, 2017 | 23.67 | 23.99 | 23.58 | 23.74 | 1,537,031 | +0.02(+0.08%) |
Dec 05, 2017 | 24.09 | 24.09 | 23.60 | 23.72 | 2,390,275 | -0.30(-1.25%) |
Dec 04, 2017 | 23.75 | 24.28 | 23.75 | 24.02 | 3,542,607 | +0.36(+1.52%) |
Dec 01, 2017 | 23.07 | 23.74 | 22.70 | 23.66 | 3,076,693 | +0.28(+1.20%) |
Nov 30, 2017 | 23.50 | 24.10 | 23.02 | 23.38 | 4,640,834 | +0.31(+1.34%) |
Nov 29, 2017 | 22.47 | 23.07 | 22.43 | 23.07 | 2,650,834 | +0.55(+2.44%) |
Nov 28, 2017 | 22.05 | 22.53 | 22.04 | 22.52 | 1,481,291 | +0.43(+1.95%) |
Nov 27, 2017 | 21.75 | 22.27 | 21.66 | 22.09 | 1,937,418 | +0.33(+1.52%) |
Nov 24, 2017 | 22.17 | 22.17 | 21.74 | 21.76 | 590,771 | -0.29(-1.32%) |
Nov 22, 2017 | 21.74 | 22.14 | 21.67 | 22.05 | 3,257,836 | +0.38(+1.75%) |
Nov 21, 2017 | 21.36 | 21.72 | 21.06 | 21.67 | 2,114,123 | +0.36(+1.69%) |
Nov 20, 2017 | 21.04 | 21.42 | 20.59 | 21.31 | 2,584,369 | +0.62(+3.00%) |
Nov 17, 2017 | 20.42 | 21.09 | 20.42 | 20.69 | 1,947,626 | +0.32(+1.57%) |
Nov 16, 2017 | 20.30 | 20.67 | 20.23 | 20.37 | 1,814,002 | +0.15(+0.74%) |
Nov 15, 2017 | 20.37 | 20.49 | 19.98 | 20.22 | 2,130,991 | -0.37(-1.80%) |
Nov 14, 2017 | 19.87 | 20.75 | 19.80 | 20.59 | 2,308,897 | -0.26(-1.25%) |
Nov 13, 2017 | 20.75 | 20.98 | 20.73 | 20.85 | 1,199,444 | +0.05(+0.24%) |
Nov 10, 2017 | 20.86 | 21.05 | 20.73 | 20.80 | 1,386,177 | +0.00(+0.00%) |
Nov 09, 2017 | 20.51 | 21.05 | 20.41 | 20.80 | 2,898,539 | +0.42(+2.06%) |
Nov 08, 2017 | 20.08 | 20.51 | 19.94 | 20.38 | 1,513,583 | +0.13(+0.64%) |
Nov 07, 2017 | 20.67 | 20.82 | 19.95 | 20.25 | 2,002,683 | -0.52(-2.50%) |
Nov 06, 2017 | 20.45 | 21.00 | 20.41 | 20.77 | 2,791,432 | +0.40(+1.96%) |
Nov 03, 2017 | 20.59 | 21.22 | 20.07 | 20.37 | 2,977,002 | -0.11(-0.54%) |
Nov 02, 2017 | 21.41 | 21.73 | 19.53 | 20.48 | 8,412,166 | +1.61(+8.53%) |
Nov 01, 2017 | 18.49 | 19.08 | 18.42 | 18.87 | 3,176,317 | +0.38(+2.06%) |
Oct 31, 2017 | 18.59 | 19.24 | 18.34 | 18.49 | 2,948,485 | +0.02(+0.11%) |
Oct 30, 2017 | 17.89 | 18.68 | 17.87 | 18.47 | 3,155,230 | +0.54(+3.01%) |
Oct 27, 2017 | 18.04 | 18.12 | 17.55 | 17.93 | 5,716,653 | -0.17(-0.94%) |
Oct 26, 2017 | 18.88 | 18.95 | 18.02 | 18.10 | 1,940,864 | -0.70(-3.72%) |
Oct 25, 2017 | 18.86 | 18.91 | 18.70 | 18.80 | 984,755 | -0.06(-0.32%) |
Oct 24, 2017 | 18.81 | 19.03 | 18.75 | 18.86 | 650,255 | +0.05(+0.27%) |
Oct 23, 2017 | 19.09 | 19.09 | 18.76 | 18.81 | 1,084,363 | -0.19(-1.00%) |
Oct 20, 2017 | 19.01 | 19.24 | 18.80 | 19.00 | 1,788,591 | -0.01(-0.05%) |
Oct 19, 2017 | 18.95 | 19.24 | 18.78 | 19.01 | 912,352 | +0.03(+0.16%) |
Oct 18, 2017 | 18.67 | 19.07 | 18.57 | 18.98 | 2,803,372 | +0.32(+1.71%) |
Oct 17, 2017 | 18.79 | 18.87 | 18.58 | 18.66 | 948,904 | -0.09(-0.48%) |
Oct 16, 2017 | 19.27 | 19.31 | 18.69 | 18.75 | 2,143,891 | -0.51(-2.65%) |
Oct 13, 2017 | 18.70 | 19.28 | 18.59 | 19.26 | 2,555,379 | +0.63(+3.38%) |
Oct 12, 2017 | 18.29 | 18.74 | 18.20 | 18.63 | 1,661,585 | +0.36(+1.97%) |
Oct 11, 2017 | 18.95 | 19.12 | 18.23 | 18.27 | 2,891,862 | -0.22(-1.19%) |
Oct 10, 2017 | 18.30 | 18.54 | 18.30 | 18.49 | 1,823,317 | +0.37(+2.04%) |
Oct 09, 2017 | 18.80 | 18.88 | 18.09 | 18.12 | 2,280,759 | -0.70(-3.72%) |
Oct 06, 2017 | 18.52 | 18.85 | 18.50 | 18.82 | 3,368,271 | +0.29(+1.57%) |
Oct 05, 2017 | 18.72 | 18.98 | 18.49 | 18.53 | 2,035,071 | -0.11(-0.59%) |
Oct 04, 2017 | 18.62 | 18.90 | 18.45 | 18.64 | 2,713,954 | +0.11(+0.59%) |
Oct 03, 2017 | 18.41 | 18.72 | 18.39 | 18.53 | 2,584,102 | -0.10(-0.54%) |
Oct 02, 2017 | 18.86 | 18.86 | 18.49 | 18.63 | 1,549,960 | -0.14(-0.75%) |
Sep 29, 2017 | 18.94 | 19.04 | 18.77 | 18.77 | 1,103,538 | -0.10(-0.53%) |
Sep 28, 2017 | 18.69 | 19.10 | 18.69 | 18.87 | 2,037,440 | +0.17(+0.91%) |
Sep 27, 2017 | 18.66 | 18.70 | 2,379,465 | -0.56(-2.91%) | ||
Sep 26, 2017 | 18.79 | 19.33 | 18.78 | 19.26 | 3,163,230 | +0.55(+2.94%) |
Sep 25, 2017 | 18.65 | 18.86 | 18.48 | 18.71 | 2,020,529 | -0.04(-0.21%) |
Sep 22, 2017 | 18.75 | 18.89 | 18.67 | 18.75 | 1,928,706 | -0.08(-0.42%) |
Sep 21, 2017 | 18.88 | 18.98 | 18.76 | 18.83 | 1,836,184 | -0.07(-0.37%) |
Sep 20, 2017 | 18.95 | 19.03 | 18.76 | 18.90 | 2,736,481 | -0.11(-0.58%) |
Sep 19, 2017 | 19.00 | 19.14 | 18.95 | 19.01 | 2,131,972 | +0.24(+1.28%) |
Sep 18, 2017 | 18.95 | 19.03 | 18.60 | 18.77 | 2,465,789 | -0.23(-1.21%) |
Sep 15, 2017 | 18.93 | 19.14 | 18.81 | 19.00 | 5,845,986 | +0.07(+0.37%) |
Sep 14, 2017 | 19.60 | 19.80 | 18.84 | 18.93 | 5,880,598 | -0.87(-4.39%) |
Sep 13, 2017 | 19.65 | 19.90 | 19.43 | 19.80 | 3,053,140 | +0.24(+1.23%) |
Sep 12, 2017 | 19.60 | 19.74 | 19.40 | 19.56 | 3,537,718 | +0.14(+0.72%) |
Sep 11, 2017 | 20.39 | 20.55 | 19.01 | 19.42 | 6,769,747 | -1.05(-5.13%) |
Sep 08, 2017 | 20.14 | 20.62 | 19.84 | 20.47 | 3,782,748 | -0.01(-0.05%) |
Sep 07, 2017 | 20.41 | 20.71 | 19.86 | 20.48 | 4,257,375 | -0.05(-0.24%) |
Sep 06, 2017 | 19.58 | 20.57 | 19.55 | 20.53 | 3,550,516 | +0.83(+4.21%) |
Sep 05, 2017 | 19.83 | 19.90 | 19.44 | 19.70 | 4,021,176 | -0.19(-0.96%) |
Sep 01, 2017 | 19.99 | 20.31 | 19.73 | 19.89 | 2,708,233 | -0.05(-0.25%) |
Aug 31, 2017 | 20.25 | 20.31 | 19.62 | 19.94 | 3,521,621 | -0.39(-1.92%) |
Aug 30, 2017 | 20.05 | 20.56 | 19.66 | 20.33 | 6,429,494 | +0.56(+2.83%) |
Aug 29, 2017 | 19.85 | 20.02 | 19.20 | 19.77 | 5,103,649 | +0.05(+0.25%) |
Aug 28, 2017 | 21.58 | 21.58 | 19.58 | 19.72 | 9,301,278 | -2.12(-9.71%) |
Aug 25, 2017 | 22.16 | 22.27 | 21.31 | 21.84 | 5,590,120 | -0.26(-1.18%) |
Aug 24, 2017 | 23.82 | 24.04 | 21.90 | 22.10 | 7,257,205 | -1.65(-6.95%) |
Aug 23, 2017 | 23.80 | 23.95 | 23.74 | 23.75 | 826,091 | -0.20(-0.84%) |
Aug 22, 2017 | 23.87 | 24.17 | 23.76 | 23.95 | 1,427,947 | +0.08(+0.34%) |
Aug 21, 2017 | 24.26 | 24.37 | 23.71 | 23.87 | 1,573,445 | -0.57(-2.33%) |
Aug 18, 2017 | 24.01 | 24.50 | 24.01 | 24.44 | 2,346,592 | +0.33(+1.37%) |
Aug 17, 2017 | 24.26 | 24.53 | 24.01 | 24.11 | 840,624 | -0.07(-0.29%) |
Aug 16, 2017 | 24.24 | 24.41 | 24.15 | 24.18 | 862,523 | +0.04(+0.17%) |
Aug 15, 2017 | 24.52 | 24.52 | 24.12 | 24.14 | 1,158,079 | -0.10(-0.41%) |
Aug 14, 2017 | 24.22 | 24.60 | 24.22 | 24.24 | 2,319,578 | +0.10(+0.41%) |
Aug 11, 2017 | 23.56 | 24.33 | 23.46 | 24.14 | 1,763,142 | +0.32(+1.34%) |
Aug 10, 2017 | 23.83 | 23.96 | 23.49 | 23.82 | 1,923,596 | -0.07(-0.29%) |
Aug 09, 2017 | 24.30 | 24.30 | 23.79 | 23.89 | 1,766,572 | -0.45(-1.85%) |
Aug 08, 2017 | 24.64 | 24.64 | 24.19 | 24.34 | 2,208,404 | -0.18(-0.73%) |
Aug 07, 2017 | 23.96 | 24.57 | 23.68 | 24.52 | 3,389,970 | +0.71(+2.98%) |
Aug 04, 2017 | 24.49 | 24.49 | 23.35 | 23.81 | 2,016,715 | +0.24(+1.02%) |
Aug 03, 2017 | 23.99 | 24.13 | 22.57 | 23.57 | 5,439,392 | -0.41(-1.71%) |
Aug 02, 2017 | 24.00 | 24.14 | 23.29 | 23.98 | 3,172,300 | -0.03(-0.12%) |
Aug 01, 2017 | 24.18 | 24.24 | 23.84 | 24.01 | 2,803,466 | -0.06(-0.25%) |
Jul 31, 2017 | 24.00 | 24.20 | 23.71 | 24.07 | 3,375,235 | +0.14(+0.59%) |
Jul 28, 2017 | 24.21 | 24.38 | 23.67 | 23.93 | 4,211,528 | -0.33(-1.36%) |
Jul 27, 2017 | 24.23 | 24.56 | 24.00 | 24.26 | 2,401,307 | -0.24(-0.98%) |
Jul 26, 2017 | 24.68 | 24.92 | 24.43 | 24.50 | 1,912,685 | -0.06(-0.24%) |
Jul 25, 2017 | 24.27 | 24.82 | 24.15 | 24.56 | 2,529,054 | +0.27(+1.11%) |
Jul 24, 2017 | 24.37 | 24.50 | 24.04 | 24.29 | 2,267,236 | -0.07(-0.29%) |
Jul 21, 2017 | 24.18 | 24.42 | 24.13 | 24.36 | 1,838,034 | +0.20(+0.83%) |
Jul 20, 2017 | 24.16 | 24.61 | 24.04 | 24.16 | 2,017,684 | +0.13(+0.54%) |
Jul 19, 2017 | 24.10 | 24.30 | 23.96 | 24.03 | 2,418,745 | -0.10(-0.41%) |
Jul 18, 2017 | 24.00 | 24.23 | 23.99 | 24.13 | 1,868,481 | +0.08(+0.33%) |
Jul 17, 2017 | 24.01 | 24.34 | 23.95 | 24.05 | 1,232,838 | +0.04(+0.17%) |
Jul 14, 2017 | 23.90 | 24.51 | 23.81 | 24.01 | 1,688,654 | +0.18(+0.76%) |
Jul 13, 2017 | 23.52 | 23.96 | 23.18 | 23.83 | 2,503,327 | +0.42(+1.79%) |
Jul 12, 2017 | 23.83 | 24.00 | 23.38 | 23.41 | 1,371,039 | -0.16(-0.68%) |
Jul 11, 2017 | 23.42 | 23.79 | 23.28 | 23.57 | 2,348,267 | +0.17(+0.73%) |
Jul 10, 2017 | 23.52 | 23.60 | 23.27 | 23.40 | 2,842,158 | -0.16(-0.68%) |
Jul 07, 2017 | 22.57 | 23.63 | 22.50 | 23.56 | 2,436,184 | +1.02(+4.53%) |
Jul 06, 2017 | 22.41 | 22.79 | 22.41 | 22.54 | 1,402,151 | +0.16(+0.71%) |
Jul 05, 2017 | 22.39 | 22.61 | 22.23 | 22.38 | 1,858,750 | -0.11(-0.49%) |
Jul 03, 2017 | 22.71 | 23.01 | 22.35 | 22.49 | 994,626 | -0.18(-0.79%) |
Jun 30, 2017 | 22.78 | 22.88 | 22.57 | 22.67 | 1,614,459 | +0.03(+0.13%) |
Jun 29, 2017 | 22.60 | 23.19 | 22.33 | 22.64 | 1,882,939 | +0.04(+0.18%) |
Jun 28, 2017 | 21.94 | 22.66 | 21.82 | 22.60 | 2,043,694 | +0.81(+3.72%) |
Jun 27, 2017 | 22.23 | 22.38 | 21.78 | 21.79 | 1,469,479 | -0.38(-1.71%) |
Jun 26, 2017 | 22.07 | 22.28 | 21.70 | 22.17 | 2,363,234 | +0.16(+0.73%) |
Jun 23, 2017 | 22.44 | 22.01 | 4,231,971 | +0.46(+2.13%) | ||
Jun 22, 2017 | 21.52 | 21.90 | 21.40 | 21.55 | 1,865,442 | +0.17(+0.80%) |
Jun 21, 2017 | 21.46 | 21.76 | 21.19 | 21.38 | 3,060,977 | -0.10(-0.47%) |
Jun 20, 2017 | 22.00 | 22.03 | 21.41 | 21.48 | 2,786,503 | -0.26(-1.20%) |
Jun 19, 2017 | 21.82 | 22.07 | 21.33 | 21.74 | 7,631,817 | +0.73(+3.47%) |
Jun 16, 2017 | 20.30 | 21.56 | 19.30 | 21.01 | 22,031,060 | -1.41(-6.29%) |
Jun 15, 2017 | 23.60 | 24.08 | 22.37 | 22.42 | 4,015,448 | -2.32(-9.38%) |
Jun 14, 2017 | 24.77 | 24.94 | 24.54 | 24.74 | 874,578 | -0.08(-0.32%) |
Jun 13, 2017 | 24.95 | 25.11 | 24.47 | 24.82 | 1,416,837 | -0.10(-0.40%) |
Jun 12, 2017 | 24.27 | 25.98 | 24.27 | 24.92 | 2,314,455 | +0.13(+0.52%) |
Jun 09, 2017 | 24.20 | 24.90 | 24.09 | 24.79 | 1,536,634 | +0.68(+2.82%) |
Jun 08, 2017 | 24.00 | 24.46 | 23.95 | 24.11 | 1,580,665 | +0.07(+0.29%) |
Jun 07, 2017 | 24.00 | 24.15 | 23.90 | 24.04 | 1,174,304 | +0.03(+0.12%) |
Jun 06, 2017 | 24.39 | 24.49 | 24.00 | 24.01 | 1,279,043 | -0.45(-1.84%) |
Jun 05, 2017 | 24.49 | 24.60 | 24.25 | 24.46 | 1,556,396 | -0.03(-0.12%) |
Jun 02, 2017 | 24.50 | 24.58 | 24.24 | 24.49 | 1,446,856 | +0.07(+0.29%) |