Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.27 | 17.27 | 17.27 | 0 | +0.38(+2.25%) | |
Jun 28, 2018 | 16.96 | 16.97 | 16.76 | 16.89 | 1,465,637 | -0.11(-0.65%) |
Jun 27, 2018 | 16.93 | 17.04 | 16.85 | 17.00 | 1,773,387 | +0.05(+0.29%) |
Jun 26, 2018 | 17.01 | 17.03 | 16.72 | 16.95 | 3,005,015 | -0.17(-0.99%) |
Jun 25, 2018 | 17.22 | 17.37 | 17.10 | 17.12 | 3,315,005 | -0.23(-1.33%) |
Jun 22, 2018 | 17.15 | 17.46 | 17.14 | 17.35 | 1,418,634 | +0.25(+1.46%) |
Jun 21, 2018 | 16.99 | 17.18 | 16.93 | 17.10 | 1,361,166 | +0.03(+0.18%) |
Jun 20, 2018 | 17.06 | 17.20 | 17.01 | 17.07 | 1,377,554 | -0.02(-0.12%) |
Jun 19, 2018 | 16.90 | 17.19 | 16.88 | 17.09 | 1,464,426 | +0.16(+0.95%) |
Jun 18, 2018 | 16.85 | 16.99 | 16.81 | 16.93 | 1,212,148 | +0.03(+0.18%) |
Jun 15, 2018 | 17.25 | 16.75 | 16.90 | 8,243,751 | -0.35(-2.03%) | |
Jun 14, 2018 | 17.03 | 17.26 | 17.00 | 17.25 | 2,241,815 | +0.29(+1.71%) |
Jun 13, 2018 | 17.09 | 17.11 | 16.89 | 16.96 | 1,917,605 | -0.18(-1.05%) |
Jun 12, 2018 | 16.98 | 17.15 | 16.87 | 17.14 | 1,535,613 | -0.03(-0.17%) |
Jun 11, 2018 | 16.89 | 17.18 | 16.84 | 17.17 | 1,535,440 | +0.30(+1.78%) |
Jun 08, 2018 | 16.83 | 16.91 | 16.77 | 16.87 | 1,100,927 | +0.05(+0.30%) |
Jun 07, 2018 | 16.79 | 16.92 | 16.75 | 16.82 | 1,238,326 | +0.04(+0.24%) |
Jun 06, 2018 | 16.58 | 16.78 | 2,643,176 | -0.04(-0.24%) | ||
Jun 05, 2018 | 16.78 | 16.99 | 16.74 | 16.82 | 1,455,319 | +0.15(+0.90%) |
Jun 04, 2018 | 16.98 | 16.99 | 16.65 | 16.67 | 1,311,292 | -0.27(-1.59%) |
Jun 01, 2018 | 17.08 | 17.13 | 16.78 | 16.94 | 1,826,769 | -0.13(-0.76%) |
May 31, 2018 | 17.27 | 17.28 | 17.03 | 17.07 | 3,087,317 | -0.18(-1.04%) |
May 30, 2018 | 17.35 | 17.44 | 17.19 | 17.25 | 1,389,825 | -0.10(-0.58%) |
May 29, 2018 | 17.24 | 17.59 | 17.24 | 17.35 | 2,423,773 | +0.13(+0.75%) |
May 28, 2018 | 17.22 | 17.41 | 17.21 | 17.22 | 494,766 | -0.13(-0.75%) |
May 25, 2018 | 17.41 | 17.57 | 17.31 | 17.35 | 1,249,137 | -0.03(-0.17%) |
May 24, 2018 | 17.22 | 17.56 | 17.09 | 17.38 | 2,190,111 | +0.29(+1.70%) |
May 23, 2018 | 16.78 | 17.17 | 16.76 | 17.09 | 1,679,441 | +0.26(+1.54%) |
May 22, 2018 | 16.93 | 17.06 | 16.82 | 16.83 | 1,483,022 | -0.12(-0.71%) |
May 18, 2018 | 16.95 | 16.95 | 16.95 | 0 | +0.04(+0.24%) | |
May 17, 2018 | 16.89 | 16.93 | 16.83 | 16.91 | 1,532,201 | +0.00(+0.00%) |
May 16, 2018 | 16.94 | 16.99 | 16.84 | 16.91 | 1,647,854 | -0.01(-0.06%) |
May 15, 2018 | 16.99 | 17.10 | 16.78 | 16.92 | 2,591,549 | -0.33(-1.91%) |
May 14, 2018 | 17.28 | 17.35 | 17.14 | 17.25 | 1,742,716 | +0.02(+0.12%) |
May 11, 2018 | 17.31 | 17.45 | 17.20 | 17.23 | 1,642,395 | -0.02(-0.12%) |
May 10, 2018 | 17.21 | 17.39 | 17.12 | 17.25 | 2,228,056 | +0.11(+0.64%) |
May 09, 2018 | 17.07 | 17.20 | 16.89 | 17.14 | 1,965,060 | -0.03(-0.17%) |
May 08, 2018 | 17.21 | 17.30 | 16.91 | 17.17 | 2,566,867 | -0.04(-0.23%) |
May 07, 2018 | 17.33 | 17.37 | 17.19 | 17.21 | 1,848,019 | -0.13(-0.75%) |
May 04, 2018 | 17.28 | 17.37 | 17.22 | 17.34 | 1,446,138 | +0.03(+0.17%) |
May 03, 2018 | 17.41 | 17.59 | 17.26 | 17.31 | 1,954,182 | +0.09(+0.52%) |
May 02, 2018 | 17.35 | 17.50 | 17.21 | 17.22 | 2,093,855 | -0.07(-0.40%) |
May 01, 2018 | 17.21 | 17.32 | 17.04 | 17.29 | 1,184,394 | +0.01(+0.06%) |
Apr 30, 2018 | 17.51 | 17.56 | 17.18 | 17.28 | 2,080,466 | -0.39(-2.21%) |
Apr 27, 2018 | 17.58 | 17.72 | 17.52 | 17.67 | 804,432 | +0.11(+0.63%) |
Apr 26, 2018 | 17.33 | 17.72 | 17.20 | 17.56 | 2,618,932 | +0.24(+1.39%) |
Apr 25, 2018 | 17.02 | 17.37 | 16.95 | 17.32 | 2,085,097 | +0.17(+0.99%) |
Apr 24, 2018 | 16.55 | 17.30 | 16.55 | 17.15 | 2,653,101 | +0.57(+3.44%) |
Apr 23, 2018 | 16.64 | 16.72 | 16.38 | 16.58 | 1,930,199 | -0.18(-1.07%) |
Apr 20, 2018 | 16.85 | 16.87 | 16.57 | 16.76 | 2,527,301 | -0.13(-0.77%) |
Apr 19, 2018 | 16.80 | 16.91 | 16.61 | 16.89 | 1,603,992 | +0.15(+0.90%) |
Apr 18, 2018 | 16.59 | 16.90 | 16.55 | 16.74 | 3,029,477 | +0.35(+2.14%) |
Apr 17, 2018 | 16.33 | 16.47 | 16.29 | 16.39 | 1,702,591 | +0.02(+0.12%) |
Apr 16, 2018 | 16.62 | 16.62 | 16.26 | 16.37 | 1,879,402 | -0.22(-1.33%) |
Apr 13, 2018 | 16.36 | 16.69 | 16.32 | 16.59 | 2,432,564 | +0.42(+2.60%) |
Apr 12, 2018 | 16.33 | 16.35 | 16.14 | 16.17 | 2,300,102 | -0.28(-1.70%) |
Apr 11, 2018 | 16.22 | 16.68 | 16.22 | 16.45 | 4,784,005 | +0.36(+2.24%) |
Apr 10, 2018 | 16.20 | 16.25 | 16.08 | 16.09 | 1,750,860 | -0.05(-0.31%) |
Apr 09, 2018 | 16.22 | 16.24 | 15.98 | 16.14 | 2,696,461 | -0.05(-0.31%) |
Apr 06, 2018 | 16.19 | 2,028,498 | +0.14(+0.87%) | |||
Apr 05, 2018 | 15.91 | 16.14 | 15.85 | 16.05 | 1,404,623 | +0.06(+0.38%) |
Apr 04, 2018 | 16.12 | 16.30 | 15.94 | 15.99 | 2,454,356 | +0.02(+0.13%) |
Apr 03, 2018 | 16.22 | 16.22 | 15.84 | 15.97 | 2,657,485 | -0.36(-2.20%) |
Apr 02, 2018 | 16.23 | 16.59 | 16.08 | 16.33 | 2,008,925 | +0.28(+1.74%) |
Mar 29, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.07(+0.44%) | |
Mar 28, 2018 | 16.05 | 16.13 | 15.77 | 15.98 | 2,184,865 | -0.21(-1.30%) |
Mar 27, 2018 | 16.27 | 16.32 | 16.04 | 16.19 | 2,273,600 | -0.22(-1.34%) |
Mar 26, 2018 | 16.23 | 16.46 | 16.15 | 16.41 | 2,263,110 | +0.29(+1.80%) |
Mar 23, 2018 | 16.01 | 16.24 | 15.91 | 16.12 | 3,096,079 | +0.41(+2.61%) |
Mar 22, 2018 | 15.85 | 15.98 | 15.69 | 15.71 | 2,177,271 | -0.23(-1.44%) |
Mar 21, 2018 | 15.78 | 16.07 | 15.64 | 15.94 | 3,354,598 | +0.23(+1.46%) |
Mar 20, 2018 | 15.95 | 16.05 | 15.45 | 15.71 | 3,321,612 | -0.31(-1.94%) |
Mar 19, 2018 | 16.08 | 16.21 | 15.97 | 16.02 | 2,117,672 | -0.11(-0.68%) |
Mar 16, 2018 | 15.97 | 16.17 | 15.91 | 16.13 | 7,214,384 | +0.20(+1.26%) |
Mar 15, 2018 | 15.93 | 16.06 | 15.91 | 15.93 | 2,147,534 | -0.06(-0.38%) |
Mar 14, 2018 | 15.82 | 15.99 | 15.82 | 15.99 | 2,356,153 | +0.18(+1.14%) |
Mar 13, 2018 | 15.69 | 15.90 | 15.64 | 15.81 | 2,190,971 | +0.22(+1.41%) |
Mar 12, 2018 | 15.23 | 15.66 | 15.17 | 15.59 | 2,692,000 | +0.45(+2.97%) |
Mar 09, 2018 | 15.11 | 15.17 | 15.01 | 15.14 | 1,724,369 | -0.02(-0.13%) |
Mar 08, 2018 | 15.04 | 15.25 | 14.90 | 15.16 | 1,912,848 | +0.10(+0.66%) |
Mar 07, 2018 | 15.38 | 15.04 | 15.06 | 1,751,570 | -0.22(-1.44%) | |
Mar 06, 2018 | 15.29 | 15.49 | 15.18 | 15.28 | 3,308,189 | +0.15(+0.99%) |
Mar 05, 2018 | 14.91 | 15.15 | 14.91 | 15.13 | 2,432,945 | +0.25(+1.68%) |
Mar 02, 2018 | 14.71 | 15.08 | 14.71 | 14.88 | 5,829,372 | +0.28(+1.92%) |
Mar 01, 2018 | 14.69 | 14.69 | 14.26 | 14.60 | 5,477,478 | -0.18(-1.22%) |
Feb 28, 2018 | 15.02 | 15.10 | 14.78 | 14.78 | 3,862,738 | -0.21(-1.40%) |
Feb 27, 2018 | 15.35 | 15.47 | 14.95 | 14.99 | 3,595,332 | -0.49(-3.17%) |
Feb 26, 2018 | 15.51 | 15.58 | 15.40 | 15.48 | 1,990,424 | +0.08(+0.52%) |
Feb 23, 2018 | 15.77 | 15.80 | 15.37 | 15.40 | 2,386,702 | -0.46(-2.90%) |
Feb 22, 2018 | 15.83 | 15.86 | 2,036,622 | -0.20(-1.25%) | ||
Feb 21, 2018 | 16.37 | 16.39 | 16.05 | 16.06 | 2,908,893 | -0.16(-0.99%) |
Feb 20, 2018 | 16.35 | 16.45 | 16.27 | 16.22 | 2,368,499 | -0.30(-1.82%) |
Feb 16, 2018 | 16.52 | 16.52 | 16.52 | 0 | -0.10(-0.60%) | |
Feb 15, 2018 | 17.11 | 17.21 | 16.29 | 16.62 | 5,337,291 | -0.52(-3.03%) |
Feb 14, 2018 | 16.65 | 17.35 | 16.64 | 17.14 | 4,135,228 | +0.50(+3.00%) |
Feb 13, 2018 | 16.48 | 16.64 | 4,305,204 | -0.07(-0.42%) | ||
Feb 12, 2018 | 16.57 | 16.87 | 16.42 | 16.71 | 5,065,940 | +0.29(+1.77%) |
Feb 09, 2018 | 16.59 | 16.63 | 15.90 | 16.42 | 4,574,306 | -0.25(-1.50%) |
Feb 08, 2018 | 16.83 | 16.95 | 16.73 | 16.67 | 3,233,108 | -0.16(-0.95%) |
Feb 07, 2018 | 16.72 | 17.11 | 16.67 | 16.83 | 3,038,681 | -0.04(-0.24%) |
Feb 06, 2018 | 16.97 | 17.15 | 16.66 | 16.87 | 3,957,753 | -0.34(-1.98%) |
Feb 05, 2018 | 17.24 | 17.32 | 16.82 | 17.21 | 2,825,546 | +0.17(+1.00%) |
Feb 02, 2018 | 17.51 | 17.55 | 16.96 | 17.04 | 3,217,810 | -0.66(-3.73%) |
Feb 01, 2018 | 17.59 | 17.77 | 17.47 | 17.70 | 2,681,135 | +0.01(+0.06%) |
Jan 31, 2018 | 17.70 | 17.86 | 17.44 | 17.69 | 3,364,152 | +0.05(+0.28%) |
Jan 30, 2018 | 17.78 | 17.90 | 17.50 | 17.64 | 3,008,729 | -0.04(-0.23%) |
Jan 29, 2018 | 18.08 | 18.08 | 17.66 | 17.68 | 2,731,260 | -0.52(-2.86%) |
Jan 26, 2018 | 18.28 | 18.40 | 18.11 | 18.20 | 2,034,855 | -0.07(-0.38%) |
Jan 25, 2018 | 18.60 | 18.69 | 18.15 | 18.27 | 3,850,298 | -0.27(-1.46%) |
Jan 24, 2018 | 18.75 | 19.15 | 18.53 | 18.54 | 4,166,025 | +0.09(+0.49%) |
Jan 23, 2018 | 18.03 | 18.56 | 17.89 | 18.45 | 3,572,861 | +0.41(+2.27%) |
Jan 22, 2018 | 17.98 | 18.12 | 17.83 | 18.04 | 2,881,583 | +0.05(+0.28%) |
Jan 19, 2018 | 17.98 | 18.04 | 17.85 | 17.99 | 2,988,058 | +0.28(+1.58%) |
Jan 18, 2018 | 18.29 | 18.35 | 17.70 | 17.71 | 3,303,326 | -0.46(-2.53%) |
Jan 17, 2018 | 18.77 | 18.77 | 18.09 | 18.17 | 3,997,851 | -0.71(-3.76%) |
Jan 16, 2018 | 19.05 | 19.10 | 18.53 | 18.88 | 3,954,667 | -0.61(-3.13%) |
Jan 15, 2018 | 19.15 | 19.49 | 18.95 | 19.49 | 2,132,741 | +0.61(+3.23%) |
Jan 12, 2018 | 18.57 | 18.89 | 18.36 | 18.88 | 2,517,867 | +0.52(+2.83%) |
Jan 11, 2018 | 18.35 | 18.44 | 18.31 | 18.36 | 1,240,770 | +0.08(+0.44%) |
Jan 10, 2018 | 18.23 | 18.28 | 2,728,182 | +0.14(+0.77%) | ||
Jan 09, 2018 | 18.19 | 18.34 | 17.99 | 18.14 | 1,890,346 | -0.15(-0.82%) |
Jan 08, 2018 | 18.49 | 18.59 | 18.19 | 18.29 | 2,022,258 | -0.26(-1.40%) |
Jan 05, 2018 | 18.60 | 18.60 | 18.42 | 18.55 | 1,623,573 | -0.24(-1.28%) |
Jan 04, 2018 | 18.81 | 18.84 | 18.53 | 18.79 | 1,814,144 | -0.02(-0.11%) |
Jan 03, 2018 | 19.08 | 19.13 | 18.51 | 18.81 | 3,543,823 | -0.20(-1.05%) |
Jan 02, 2018 | 18.32 | 19.05 | 18.32 | 19.01 | 2,821,103 | +0.83(+4.57%) |
Dec 29, 2017 | 18.18 | 18.18 | 18.18 | 0 | +0.03(+0.17%) | |
Dec 28, 2017 | 18.35 | 18.36 | 18.06 | 18.15 | 1,849,182 | -0.17(-0.93%) |
Dec 27, 2017 | 18.43 | 18.45 | 18.23 | 18.32 | 1,738,902 | -0.08(-0.43%) |
Dec 22, 2017 | 18.48 | 18.55 | 18.37 | 18.40 | 1,498,025 | +0.03(+0.16%) |
Dec 21, 2017 | 18.40 | 18.46 | 18.28 | 18.37 | 1,188,292 | -0.16(-0.86%) |
Dec 20, 2017 | 18.45 | 18.59 | 18.36 | 18.53 | 2,115,531 | +0.15(+0.82%) |
Dec 19, 2017 | 18.45 | 18.54 | 18.27 | 18.38 | 1,674,543 | -0.05(-0.27%) |
Dec 18, 2017 | 18.25 | 18.59 | 18.21 | 18.43 | 1,944,402 | +0.30(+1.65%) |
Dec 15, 2017 | 18.17 | 18.25 | 18.03 | 18.13 | 7,630,364 | +0.07(+0.39%) |
Dec 14, 2017 | 18.10 | 18.29 | 17.98 | 18.06 | 2,743,504 | -0.07(-0.39%) |
Dec 13, 2017 | 17.61 | 18.20 | 17.57 | 18.13 | 4,224,021 | +0.58(+3.30%) |
Dec 12, 2017 | 17.47 | 17.63 | 17.33 | 17.55 | 3,859,188 | +0.01(+0.06%) |
Dec 11, 2017 | 17.55 | 17.78 | 17.45 | 17.54 | 2,115,216 | -0.03(-0.17%) |
Dec 08, 2017 | 17.60 | 17.82 | 17.50 | 17.57 | 1,942,660 | +0.00(+0.00%) |
Dec 07, 2017 | 17.07 | 17.67 | 17.07 | 17.57 | 2,372,198 | +0.23(+1.33%) |
Dec 06, 2017 | 17.40 | 17.50 | 17.23 | 17.34 | 2,863,710 | -0.17(-0.97%) |
Dec 05, 2017 | 17.55 | 17.55 | 17.33 | 17.51 | 2,838,279 | -0.15(-0.85%) |
Dec 04, 2017 | 17.80 | 17.84 | 17.61 | 17.66 | 1,989,411 | -0.19(-1.06%) |
Dec 01, 2017 | 17.60 | 18.07 | 17.51 | 17.85 | 4,080,719 | +0.03(+0.17%) |
Nov 30, 2017 | 17.79 | 17.97 | 17.32 | 17.82 | 8,526,010 | -0.23(-1.27%) |
Nov 29, 2017 | 18.09 | 18.25 | 17.98 | 18.05 | 1,911,986 | -0.12(-0.66%) |
Nov 28, 2017 | 18.25 | 18.41 | 18.14 | 18.17 | 2,319,210 | +0.00(+0.00%) |
Nov 27, 2017 | 18.19 | 18.23 | 18.08 | 18.17 | 1,628,930 | +0.11(+0.61%) |
Nov 24, 2017 | 18.22 | 18.23 | 17.92 | 18.06 | 1,663,390 | -0.28(-1.53%) |
Nov 23, 2017 | 17.98 | 18.35 | 17.98 | 18.34 | 1,061,769 | +0.38(+2.12%) |
Nov 22, 2017 | 17.85 | 18.10 | 17.77 | 17.96 | 2,120,356 | +0.15(+0.84%) |
Nov 21, 2017 | 17.81 | 17.95 | 17.76 | 17.81 | 1,850,040 | +0.03(+0.17%) |
Nov 20, 2017 | 17.90 | 18.04 | 17.78 | 17.78 | 2,387,211 | -0.18(-1.00%) |
Nov 17, 2017 | 17.85 | 18.05 | 17.77 | 17.96 | 1,743,888 | +0.20(+1.13%) |
Nov 16, 2017 | 17.80 | 17.85 | 17.68 | 17.76 | 1,634,209 | -0.06(-0.34%) |
Nov 15, 2017 | 17.99 | 18.13 | 17.79 | 17.82 | 2,296,483 | -0.03(-0.17%) |
Nov 14, 2017 | 17.70 | 17.92 | 17.61 | 17.85 | 1,781,054 | +0.08(+0.45%) |
Nov 13, 2017 | 17.75 | 17.86 | 17.71 | 17.77 | 1,002,875 | +0.06(+0.34%) |
Nov 10, 2017 | 17.90 | 17.95 | 17.63 | 17.71 | 1,836,681 | -0.18(-1.01%) |
Nov 09, 2017 | 17.87 | 17.96 | 17.75 | 17.89 | 1,743,216 | +0.06(+0.34%) |
Nov 08, 2017 | 18.00 | 18.01 | 17.78 | 17.83 | 1,783,310 | -0.07(-0.39%) |
Nov 07, 2017 | 17.84 | 17.97 | 17.80 | 17.90 | 1,351,014 | +0.08(+0.45%) |
Nov 06, 2017 | 17.96 | 18.01 | 17.80 | 17.82 | 2,054,326 | -0.07(-0.39%) |
Nov 03, 2017 | 18.01 | 18.05 | 17.63 | 17.89 | 3,512,880 | -0.19(-1.05%) |
Nov 02, 2017 | 18.25 | 18.40 | 18.00 | 18.08 | 2,260,766 | -0.24(-1.31%) |
Nov 01, 2017 | 18.71 | 18.80 | 18.29 | 18.32 | 2,560,633 | -0.32(-1.72%) |
Oct 31, 2017 | 18.82 | 18.84 | 18.59 | 18.64 | 2,002,655 | -0.21(-1.11%) |
Oct 30, 2017 | 18.83 | 19.07 | 18.70 | 18.85 | 2,355,262 | +0.01(+0.05%) |
Oct 27, 2017 | 18.81 | 19.04 | 18.76 | 18.84 | 2,641,506 | +0.20(+1.07%) |
Oct 26, 2017 | 19.91 | 19.96 | 18.57 | 18.64 | 5,568,424 | -1.55(-7.68%) |
Oct 25, 2017 | 20.13 | 20.25 | 20.02 | 20.19 | 2,143,431 | +0.10(+0.50%) |
Oct 24, 2017 | 20.35 | 20.37 | 20.04 | 20.09 | 1,660,952 | -0.33(-1.62%) |
Oct 23, 2017 | 20.13 | 20.50 | 20.13 | 20.42 | 1,866,052 | +0.20(+0.99%) |
Oct 20, 2017 | 20.13 | 20.33 | 20.10 | 20.22 | 2,705,949 | +0.11(+0.55%) |
Oct 19, 2017 | 20.33 | 20.34 | 20.05 | 20.11 | 1,563,871 | -0.05(-0.25%) |
Oct 18, 2017 | 20.30 | 20.35 | 20.07 | 20.16 | 1,431,162 | -0.17(-0.84%) |
Oct 17, 2017 | 20.25 | 20.39 | 20.10 | 20.33 | 1,645,172 | -0.02(-0.10%) |
Oct 16, 2017 | 20.86 | 20.90 | 20.28 | 20.35 | 1,944,416 | -0.45(-2.16%) |
Oct 13, 2017 | 20.93 | 20.99 | 20.75 | 20.80 | 1,611,086 | +0.02(+0.10%) |
Oct 12, 2017 | 20.95 | 21.00 | 20.74 | 20.78 | 1,738,123 | -0.11(-0.53%) |
Oct 11, 2017 | 20.86 | 20.94 | 20.67 | 20.89 | 2,453,066 | +0.06(+0.29%) |
Oct 10, 2017 | 21.00 | 21.03 | 20.83 | 20.83 | 1,399,277 | +0.02(+0.10%) |
Oct 06, 2017 | 20.59 | 20.87 | 20.38 | 20.81 | 1,433,518 | +0.17(+0.82%) |
Oct 05, 2017 | 20.55 | 20.68 | 20.52 | 20.64 | 1,404,176 | +0.14(+0.68%) |
Oct 04, 2017 | 20.46 | 20.55 | 20.33 | 20.50 | 1,990,494 | +0.15(+0.74%) |
Oct 03, 2017 | 20.15 | 20.47 | 20.14 | 20.35 | 2,226,392 | +0.18(+0.89%) |
Oct 02, 2017 | 20.00 | 20.17 | 19.97 | 20.17 | 2,006,790 | +0.09(+0.45%) |
Sep 29, 2017 | 20.19 | 20.27 | 20.05 | 20.08 | 2,043,367 | -0.07(-0.35%) |
Sep 28, 2017 | 20.30 | 20.35 | 20.13 | 20.15 | 1,637,104 | -0.13(-0.64%) |
Sep 27, 2017 | 20.28 | 20.28 | 2,172,499 | +0.00(+0.00%) | ||
Sep 26, 2017 | 20.33 | 20.55 | 20.24 | 20.28 | 2,112,891 | -0.26(-1.27%) |
Sep 25, 2017 | 20.14 | 20.54 | 20.02 | 20.54 | 2,872,378 | +0.35(+1.73%) |
Sep 22, 2017 | 20.25 | 20.30 | 20.08 | 20.19 | 1,320,009 | +0.04(+0.20%) |
Sep 21, 2017 | 19.99 | 20.40 | 19.95 | 20.15 | 2,433,687 | -0.16(-0.79%) |
Sep 20, 2017 | 20.75 | 20.92 | 20.22 | 20.31 | 3,311,515 | -0.42(-2.03%) |
Sep 19, 2017 | 20.85 | 20.90 | 20.51 | 20.73 | 2,761,350 | -0.08(-0.38%) |
Sep 18, 2017 | 20.82 | 20.88 | 20.71 | 20.81 | 1,521,558 | -0.26(-1.23%) |
Sep 15, 2017 | 20.92 | 21.16 | 20.78 | 21.07 | 9,837,817 | +0.18(+0.86%) |
Sep 14, 2017 | 20.83 | 20.93 | 20.61 | 20.89 | 1,788,932 | +0.06(+0.29%) |
Sep 13, 2017 | 21.20 | 21.20 | 20.82 | 20.83 | 1,711,702 | -0.42(-1.98%) |
Sep 12, 2017 | 21.00 | 21.27 | 20.77 | 21.25 | 3,134,600 | +0.15(+0.71%) |
Sep 11, 2017 | 21.29 | 21.55 | 21.10 | 21.10 | 2,351,834 | -0.51(-2.36%) |
Sep 08, 2017 | 21.76 | 21.83 | 21.41 | 21.61 | 1,744,781 | -0.23(-1.05%) |
Sep 07, 2017 | 21.99 | 22.13 | 21.79 | 21.84 | 2,016,350 | +0.01(+0.05%) |
Sep 06, 2017 | 22.50 | 22.64 | 21.70 | 21.83 | 2,414,296 | -0.70(-3.11%) |
Sep 05, 2017 | 22.67 | 22.70 | 22.39 | 22.53 | 1,991,341 | +0.11(+0.49%) |
Sep 01, 2017 | 22.50 | 22.52 | 22.13 | 22.42 | 2,144,096 | -0.07(-0.31%) |
Aug 31, 2017 | 22.36 | 22.57 | 22.21 | 22.49 | 2,313,288 | +0.11(+0.49%) |
Aug 30, 2017 | 22.38 | 22.70 | 22.23 | 22.38 | 3,192,526 | +0.11(+0.49%) |
Aug 29, 2017 | 22.50 | 22.59 | 22.04 | 22.27 | 2,979,138 | +0.19(+0.86%) |
Aug 28, 2017 | 21.56 | 22.08 | 21.41 | 22.08 | 2,153,398 | +0.68(+3.18%) |
Aug 25, 2017 | 21.52 | 21.26 | 21.40 | 1,342,191 | +0.03(+0.14%) | |
Aug 24, 2017 | 21.30 | 21.46 | 21.22 | 21.37 | 1,109,999 | +0.02(+0.09%) |
Aug 23, 2017 | 21.30 | 21.38 | 21.14 | 21.35 | 1,125,709 | +0.18(+0.85%) |
Aug 22, 2017 | 21.15 | 21.27 | 21.02 | 21.17 | 1,094,050 | -0.07(-0.33%) |
Aug 21, 2017 | 21.03 | 21.37 | 21.01 | 21.24 | 1,607,518 | +0.29(+1.38%) |
Aug 18, 2017 | 21.54 | 21.74 | 20.84 | 20.95 | 2,654,906 | -0.41(-1.92%) |
Aug 17, 2017 | 21.51 | 21.52 | 21.15 | 21.36 | 1,611,262 | +0.02(+0.09%) |
Aug 16, 2017 | 21.10 | 21.53 | 20.99 | 21.34 | 2,373,284 | +0.23(+1.09%) |
Aug 15, 2017 | 20.94 | 21.25 | 20.92 | 21.11 | 1,593,986 | -0.16(-0.75%) |
Aug 14, 2017 | 21.42 | 21.42 | 21.11 | 21.27 | 2,841,638 | -0.32(-1.48%) |
Aug 11, 2017 | 21.60 | 21.82 | 21.38 | 21.59 | 3,138,159 | -0.15(-0.69%) |
Aug 10, 2017 | 21.56 | 21.78 | 21.50 | 21.74 | 3,823,513 | +0.48(+2.26%) |
Aug 09, 2017 | 21.40 | 21.47 | 21.03 | 21.26 | 2,497,011 | +0.39(+1.87%) |
Aug 08, 2017 | 21.14 | 21.15 | 20.74 | 20.87 | 2,222,912 | -0.15(-0.71%) |
Aug 04, 2017 | 21.37 | 21.50 | 20.95 | 21.02 | 1,850,470 | -0.45(-2.10%) |
Aug 03, 2017 | 21.56 | 21.78 | 21.41 | 21.47 | 2,458,502 | -0.07(-0.32%) |
Aug 02, 2017 | 21.55 | 21.74 | 21.50 | 21.54 | 2,034,709 | -0.05(-0.23%) |
Aug 01, 2017 | 21.00 | 21.82 | 20.83 | 21.59 | 2,838,323 | +0.51(+2.42%) |
Jul 31, 2017 | 21.00 | 21.33 | 20.83 | 21.08 | 1,960,574 | +0.09(+0.43%) |
Jul 28, 2017 | 20.83 | 21.04 | 20.59 | 20.99 | 2,828,518 | +0.23(+1.11%) |
Jul 27, 2017 | 20.66 | 21.37 | 20.50 | 20.76 | 3,810,746 | +0.58(+2.87%) |
Jul 26, 2017 | 19.91 | 20.35 | 19.81 | 20.18 | 2,378,304 | +0.13(+0.65%) |
Jul 25, 2017 | 19.25 | 20.13 | 19.25 | 20.05 | 3,486,493 | +0.76(+3.94%) |
Jul 24, 2017 | 20.30 | 20.31 | 19.25 | 19.29 | 3,180,259 | -1.00(-4.93%) |
Jul 21, 2017 | 20.64 | 20.68 | 20.20 | 20.29 | 1,910,740 | -0.26(-1.27%) |
Jul 20, 2017 | 20.29 | 20.54 | 20.23 | 20.55 | 1,854,865 | +0.25(+1.23%) |
Jul 19, 2017 | 20.31 | 20.41 | 20.18 | 20.30 | 1,537,815 | -0.02(-0.10%) |
Jul 18, 2017 | 20.53 | 20.58 | 20.31 | 20.32 | 1,617,086 | -0.10(-0.49%) |
Jul 17, 2017 | 20.43 | 20.55 | 20.36 | 20.42 | 1,798,316 | +0.20(+0.99%) |
Jul 14, 2017 | 20.50 | 20.20 | 20.22 | 2,143,883 | +0.24(+1.20%) | |
Jul 13, 2017 | 20.25 | 20.38 | 19.97 | 19.98 | 2,102,850 | -0.20(-0.99%) |
Jul 12, 2017 | 20.68 | 20.78 | 20.17 | 20.18 | 2,928,661 | -0.37(-1.80%) |
Jul 11, 2017 | 20.34 | 20.57 | 20.07 | 20.55 | 1,818,892 | +0.18(+0.88%) |
Jul 10, 2017 | 19.73 | 20.43 | 19.68 | 20.37 | 1,732,392 | +0.56(+2.83%) |
Jul 07, 2017 | 20.10 | 20.18 | 19.68 | 19.81 | 2,621,685 | -0.53(-2.61%) |
Jul 06, 2017 | 20.45 | 20.52 | 20.19 | 20.34 | 2,810,722 | -0.33(-1.60%) |
Jul 05, 2017 | 20.24 | 20.75 | 20.12 | 20.67 | 3,247,110 | +0.65(+3.25%) |
Jul 04, 2017 | 20.46 | 20.52 | 20.02 | 20.02 | 760,051 | -0.61(-2.96%) |