Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.29 | 19.36 | 19.09 | 19.25 | 327,655 | -0.08(-0.40%) |
Jul 30, 2018 | 19.29 | 19.67 | 19.17 | 19.32 | 375,763 | +0.31(+1.62%) |
Jul 27, 2018 | 19.25 | 19.40 | 18.90 | 19.02 | 338,650 | -0.23(-1.20%) |
Jul 26, 2018 | 19.59 | 18.98 | 19.25 | 358,910 | +0.27(+1.42%) | |
Jul 25, 2018 | 19.78 | 20.44 | 18.63 | 18.98 | 888,344 | -1.96(-9.36%) |
Jul 24, 2018 | 21.24 | 21.34 | 20.86 | 20.94 | 284,000 | -0.27(-1.27%) |
Jul 23, 2018 | 21.13 | 21.36 | 21.09 | 21.21 | 369,681 | +0.04(+0.18%) |
Jul 20, 2018 | 21.05 | 21.24 | 21.01 | 21.17 | 183,975 | +0.04(+0.18%) |
Jul 19, 2018 | 21.24 | 20.98 | 21.13 | 203,340 | +0.00(+0.00%) | |
Jul 18, 2018 | 21.17 | 21.17 | 20.94 | 21.13 | 263,563 | -0.04(-0.18%) |
Jul 17, 2018 | 21.40 | 21.48 | 21.13 | 21.17 | 136,769 | -0.15(-0.72%) |
Jul 16, 2018 | 21.32 | 21.44 | 21.17 | 21.32 | 163,630 | +0.04(+0.18%) |
Jul 13, 2018 | 21.59 | 21.67 | 21.24 | 21.28 | 138,069 | -0.38(-1.77%) |
Jul 12, 2018 | 22.01 | 22.01 | 21.59 | 21.67 | 217,871 | -0.31(-1.40%) |
Jul 11, 2018 | 22.17 | 22.40 | 21.94 | 21.97 | 214,784 | -0.31(-1.38%) |
Jul 10, 2018 | 22.67 | 22.67 | 22.13 | 22.28 | 159,480 | -0.38(-1.70%) |
Jul 09, 2018 | 22.36 | 22.70 | 22.28 | 22.67 | 135,814 | +0.42(+1.90%) |
Jul 06, 2018 | 22.36 | 22.13 | 22.24 | 179,902 | +0.08(+0.35%) | |
Jul 05, 2018 | 22.09 | 22.24 | 21.97 | 22.17 | 107,173 | +0.15(+0.70%) |
Jul 03, 2018 | 22.01 | 22.01 | 22.01 | 0 | -0.15(-0.69%) | |
Jul 02, 2018 | 21.71 | 22.17 | 21.63 | 22.17 | 263,714 | +0.38(+1.76%) |
Jun 29, 2018 | 22.13 | 22.55 | 21.74 | 21.78 | 344,560 | -0.19(-0.87%) |
Jun 28, 2018 | 22.09 | 22.32 | 21.94 | 21.97 | 288,172 | -0.12(-0.52%) |
Jun 27, 2018 | 22.55 | 22.63 | 22.09 | 22.09 | 282,337 | -0.54(-2.38%) |
Jun 26, 2018 | 22.86 | 22.86 | 22.55 | 22.63 | 249,509 | -0.15(-0.67%) |
Jun 25, 2018 | 22.86 | 22.93 | 22.55 | 22.78 | 207,853 | -0.12(-0.50%) |
Jun 22, 2018 | 23.20 | 23.28 | 22.78 | 22.90 | 561,117 | -0.19(-0.83%) |
Jun 21, 2018 | 23.36 | 23.40 | 23.01 | 23.09 | 300,670 | -0.23(-0.99%) |
Jun 20, 2018 | 23.32 | 23.40 | 23.15 | 23.32 | 170,222 | +0.08(+0.33%) |
Jun 19, 2018 | 22.82 | 23.28 | 22.82 | 23.24 | 241,325 | +0.31(+1.34%) |
Jun 18, 2018 | 22.55 | 23.01 | 22.51 | 22.93 | 231,025 | +0.23(+1.02%) |
Jun 15, 2018 | 22.90 | 22.47 | 22.70 | 829,241 | -0.12(-0.51%) | |
Jun 14, 2018 | 22.93 | 23.26 | 22.67 | 22.82 | 176,944 | -0.08(-0.34%) |
Jun 13, 2018 | 23.01 | 23.13 | 22.79 | 22.90 | 233,335 | -0.12(-0.50%) |
Jun 12, 2018 | 23.20 | 23.51 | 22.93 | 23.01 | 213,719 | -0.15(-0.66%) |
Jun 11, 2018 | 23.66 | 23.72 | 23.13 | 23.17 | 232,017 | -0.38(-1.63%) |
Jun 08, 2018 | 23.70 | 23.86 | 23.55 | 23.55 | 236,071 | -0.19(-0.81%) |
Jun 07, 2018 | 23.70 | 24.01 | 23.66 | 23.74 | 210,754 | +0.04(+0.16%) |
Jun 06, 2018 | 23.63 | 23.82 | 23.51 | 23.70 | 241,727 | +0.12(+0.49%) |
Jun 05, 2018 | 23.63 | 23.74 | 23.43 | 23.59 | 257,962 | -0.15(-0.65%) |
Jun 04, 2018 | 23.28 | 23.82 | 23.24 | 23.74 | 159,449 | +0.58(+2.49%) |
Jun 01, 2018 | 23.09 | 23.32 | 23.09 | 23.17 | 239,722 | +0.15(+0.67%) |
May 31, 2018 | 23.36 | 23.47 | 22.99 | 23.01 | 298,302 | -0.35(-1.48%) |
May 30, 2018 | 23.28 | 23.51 | 23.05 | 23.36 | 317,323 | +0.31(+1.33%) |
May 29, 2018 | 23.05 | 23.43 | 22.92 | 23.05 | 357,289 | -0.23(-0.99%) |
May 25, 2018 | 23.28 | 23.28 | 23.28 | 0 | -0.04(-0.16%) | |
May 24, 2018 | 23.24 | 23.34 | 22.90 | 23.32 | 240,628 | +0.04(+0.16%) |
May 23, 2018 | 23.20 | 23.28 | 22.90 | 23.28 | 260,754 | +0.15(+0.66%) |
May 22, 2018 | 22.86 | 23.28 | 22.82 | 23.13 | 403,090 | +0.50(+2.21%) |
May 21, 2018 | 22.21 | 22.74 | 22.13 | 22.63 | 413,295 | +0.61(+2.79%) |
May 18, 2018 | 22.01 | 22.20 | 21.90 | 22.01 | 210,799 | +0.08(+0.35%) |
May 17, 2018 | 21.94 | 22.01 | 21.82 | 21.94 | 217,250 | +0.00(+0.00%) |
May 16, 2018 | 21.78 | 22.05 | 21.67 | 21.94 | 133,225 | +0.19(+0.88%) |
May 15, 2018 | 21.51 | 21.97 | 21.44 | 21.74 | 165,060 | +0.19(+0.89%) |
May 14, 2018 | 21.74 | 22.01 | 21.51 | 21.55 | 266,267 | -0.12(-0.53%) |
May 11, 2018 | 21.74 | 21.90 | 21.65 | 21.67 | 150,736 | -0.12(-0.53%) |
May 10, 2018 | 21.74 | 21.94 | 21.59 | 21.78 | 111,672 | +0.04(+0.18%) |
May 09, 2018 | 21.67 | 21.82 | 21.44 | 21.74 | 226,251 | +0.21(+0.98%) |
May 08, 2018 | 21.13 | 21.55 | 21.13 | 21.53 | 175,208 | +0.40(+1.91%) |
May 07, 2018 | 21.28 | 21.51 | 21.01 | 21.13 | 182,359 | -0.12(-0.54%) |
May 04, 2018 | 20.75 | 21.46 | 20.71 | 21.24 | 151,269 | +0.45(+2.18%) |
May 03, 2018 | 20.98 | 21.06 | 20.75 | 20.79 | 284,146 | -0.30(-1.44%) |
May 02, 2018 | 21.25 | 21.32 | 20.91 | 21.10 | 216,823 | -0.08(-0.36%) |
May 01, 2018 | 21.06 | 21.17 | 20.71 | 21.17 | 281,310 | +0.15(+0.73%) |
Apr 30, 2018 | 21.36 | 21.44 | 20.98 | 21.02 | 316,723 | -0.30(-1.43%) |
Apr 27, 2018 | 21.44 | 21.78 | 21.27 | 21.32 | 374,726 | -0.08(-0.36%) |
Apr 26, 2018 | 21.63 | 21.82 | 21.36 | 21.40 | 489,114 | -0.30(-1.40%) |
Apr 25, 2018 | 22.31 | 22.35 | 21.63 | 21.71 | 1,020,691 | -2.25(-9.38%) |
Apr 24, 2018 | 23.72 | 24.26 | 23.57 | 23.95 | 286,137 | +0.30(+1.29%) |
Apr 23, 2018 | 23.42 | 23.80 | 23.38 | 23.65 | 252,478 | +0.19(+0.81%) |
Apr 20, 2018 | 23.34 | 23.65 | 23.34 | 23.46 | 320,482 | +0.08(+0.33%) |
Apr 19, 2018 | 23.23 | 23.57 | 23.23 | 23.38 | 238,065 | +0.04(+0.16%) |
Apr 18, 2018 | 23.76 | 23.76 | 23.30 | 23.34 | 251,257 | -0.30(-1.29%) |
Apr 17, 2018 | 23.88 | 23.88 | 23.06 | 23.65 | 261,313 | -0.11(-0.48%) |
Apr 16, 2018 | 23.57 | 23.84 | 23.50 | 23.76 | 168,111 | +0.27(+1.13%) |
Apr 13, 2018 | 23.80 | 23.80 | 23.30 | 23.50 | 197,065 | -0.19(-0.80%) |
Apr 12, 2018 | 23.57 | 23.84 | 23.46 | 23.69 | 115,670 | +0.27(+1.14%) |
Apr 11, 2018 | 23.34 | 23.57 | 23.19 | 23.42 | 161,068 | -0.11(-0.49%) |
Apr 10, 2018 | 23.27 | 23.57 | 23.15 | 23.53 | 203,220 | +0.61(+2.66%) |
Apr 09, 2018 | 23.23 | 23.53 | 22.92 | 22.92 | 288,072 | -0.23(-0.99%) |
Apr 06, 2018 | 23.61 | 23.72 | 22.92 | 23.15 | 236,370 | -0.69(-2.88%) |
Apr 05, 2018 | 23.76 | 23.88 | 23.38 | 23.84 | 143,707 | +0.38(+1.62%) |
Apr 04, 2018 | 22.96 | 23.53 | 22.77 | 23.46 | 166,159 | +0.19(+0.82%) |
Apr 03, 2018 | 23.08 | 23.27 | 22.89 | 23.27 | 142,964 | +0.34(+1.49%) |
Apr 02, 2018 | 23.38 | 23.46 | 22.77 | 22.92 | 163,738 | -0.50(-2.11%) |
Mar 29, 2018 | 23.42 | 23.42 | 23.42 | 0 | +0.04(+0.16%) | |
Mar 28, 2018 | 23.00 | 23.53 | 22.73 | 23.38 | 256,049 | +0.38(+1.66%) |
Mar 27, 2018 | 23.38 | 23.50 | 22.92 | 23.00 | 222,117 | -0.34(-1.47%) |
Mar 26, 2018 | 22.96 | 23.34 | 22.81 | 23.34 | 245,377 | +0.72(+3.20%) |
Mar 23, 2018 | 23.38 | 23.50 | 22.58 | 22.62 | 335,248 | -0.69(-2.94%) |
Mar 22, 2018 | 23.80 | 23.99 | 23.23 | 23.30 | 213,056 | -0.80(-3.32%) |
Mar 21, 2018 | 24.10 | 24.33 | 23.95 | 24.10 | 222,965 | +0.00(+0.00%) |
Mar 20, 2018 | 24.37 | 24.45 | 24.03 | 24.10 | 170,984 | -0.19(-0.78%) |
Mar 19, 2018 | 24.26 | 24.41 | 23.95 | 24.29 | 135,093 | -0.08(-0.31%) |
Mar 16, 2018 | 24.26 | 24.41 | 24.10 | 24.37 | 724,542 | +0.11(+0.47%) |
Mar 15, 2018 | 24.10 | 24.26 | 23.95 | 24.26 | 164,883 | +0.19(+0.79%) |
Mar 14, 2018 | 24.29 | 24.29 | 23.82 | 24.07 | 223,467 | -0.11(-0.47%) |
Mar 13, 2018 | 24.49 | 24.60 | 24.14 | 24.18 | 211,359 | -0.19(-0.78%) |
Mar 12, 2018 | 24.41 | 24.18 | 24.37 | 230,220 | +0.15(+0.63%) | |
Mar 09, 2018 | 24.26 | 24.37 | 23.84 | 24.22 | 336,892 | +0.15(+0.63%) |
Mar 08, 2018 | 24.56 | 24.64 | 23.88 | 24.07 | 265,878 | -0.38(-1.56%) |
Mar 07, 2018 | 24.52 | 24.45 | 651,155 | +0.15(+0.63%) | ||
Mar 06, 2018 | 24.14 | 24.33 | 23.72 | 24.29 | 326,784 | +0.19(+0.79%) |
Mar 05, 2018 | 23.53 | 24.18 | 21.33 | 24.10 | 175,615 | +0.42(+1.77%) |
Mar 02, 2018 | 23.11 | 23.80 | 23.08 | 23.69 | 261,653 | +0.38(+1.63%) |
Mar 01, 2018 | 23.19 | 23.53 | 23.04 | 23.30 | 163,852 | +0.04(+0.16%) |
Feb 28, 2018 | 23.88 | 23.97 | 23.27 | 23.27 | 200,906 | -0.57(-2.40%) |
Feb 27, 2018 | 23.91 | 24.33 | 23.76 | 23.84 | 203,838 | -0.11(-0.48%) |
Feb 26, 2018 | 24.07 | 24.07 | 23.76 | 23.95 | 122,164 | -0.08(-0.32%) |
Feb 23, 2018 | 23.91 | 24.10 | 23.76 | 24.03 | 104,939 | +0.19(+0.80%) |
Feb 22, 2018 | 24.22 | 23.74 | 23.84 | 88,314 | -0.38(-1.57%) | |
Feb 21, 2018 | 23.99 | 24.41 | 23.72 | 24.22 | 106,283 | +0.27(+1.11%) |
Feb 20, 2018 | 24.18 | 24.33 | 23.84 | 23.95 | 126,950 | -0.34(-1.41%) |
Feb 16, 2018 | 24.29 | 24.29 | 24.29 | 0 | +0.30(+1.27%) | |
Feb 15, 2018 | 23.91 | 24.08 | 23.69 | 23.99 | 139,306 | +0.19(+0.80%) |
Feb 14, 2018 | 23.19 | 23.80 | 22.92 | 23.80 | 249,632 | +0.42(+1.79%) |
Feb 13, 2018 | 23.15 | 23.38 | 23.08 | 23.38 | 96,120 | +0.04(+0.16%) |
Feb 12, 2018 | 23.30 | 23.57 | 22.89 | 23.34 | 186,950 | +0.11(+0.49%) |
Feb 09, 2018 | 23.15 | 23.46 | 22.73 | 23.23 | 290,418 | +0.34(+1.50%) |
Feb 08, 2018 | 23.50 | 23.50 | 22.85 | 22.89 | 290,007 | -0.50(-2.12%) |
Feb 07, 2018 | 22.92 | 23.46 | 22.92 | 23.38 | 595,556 | +0.42(+1.82%) |
Feb 06, 2018 | 22.58 | 23.42 | 22.58 | 22.96 | 334,348 | -0.34(-1.47%) |
Feb 05, 2018 | 23.72 | 24.07 | 23.08 | 23.30 | 155,324 | -0.80(-3.32%) |
Feb 02, 2018 | 23.91 | 24.56 | 23.88 | 24.10 | 289,408 | +0.03(+0.13%) |
Feb 01, 2018 | 23.66 | 24.07 | 23.62 | 24.07 | 178,524 | +0.26(+1.11%) |
Jan 31, 2018 | 24.00 | 24.11 | 23.58 | 23.81 | 189,660 | +0.00(+0.00%) |
Jan 30, 2018 | 23.81 | 23.98 | 23.81 | 23.81 | 253,706 | -0.15(-0.63%) |
Jan 29, 2018 | 23.81 | 24.30 | 23.81 | 23.96 | 349,375 | +0.08(+0.32%) |
Jan 26, 2018 | 24.26 | 24.30 | 23.73 | 23.88 | 179,105 | -0.26(-1.10%) |
Jan 25, 2018 | 24.07 | 24.23 | 23.66 | 24.15 | 508,519 | +0.15(+0.63%) |
Jan 24, 2018 | 24.38 | 24.39 | 23.85 | 24.00 | 295,636 | -0.26(-1.09%) |
Jan 23, 2018 | 24.15 | 24.41 | 24.00 | 24.26 | 146,537 | -0.08(-0.31%) |
Jan 22, 2018 | 24.23 | 24.38 | 24.07 | 24.34 | 116,928 | +0.00(+0.00%) |
Jan 19, 2018 | 23.92 | 24.38 | 23.92 | 24.34 | 119,855 | +0.38(+1.58%) |
Jan 18, 2018 | 24.26 | 24.36 | 23.88 | 23.96 | 171,162 | -0.26(-1.09%) |
Jan 17, 2018 | 24.26 | 24.34 | 23.88 | 24.23 | 247,616 | +0.04(+0.16%) |
Jan 16, 2018 | 24.34 | 24.45 | 24.04 | 24.19 | 241,434 | +0.04(+0.16%) |
Jan 12, 2018 | 24.15 | 24.15 | 24.15 | 0 | +0.42(+1.75%) | |
Jan 11, 2018 | 23.24 | 23.77 | 23.24 | 23.73 | 174,690 | +0.53(+2.28%) |
Jan 10, 2018 | 23.43 | 22.75 | 23.20 | 219,014 | +0.30(+1.32%) | |
Jan 09, 2018 | 22.68 | 23.09 | 22.68 | 22.90 | 253,078 | +0.26(+1.17%) |
Jan 08, 2018 | 22.60 | 22.79 | 22.45 | 22.64 | 171,036 | -0.08(-0.33%) |
Jan 05, 2018 | 22.79 | 23.02 | 22.49 | 22.71 | 114,192 | +0.08(+0.33%) |
Jan 04, 2018 | 22.79 | 23.09 | 22.52 | 22.64 | 152,978 | +0.00(+0.00%) |
Jan 03, 2018 | 22.68 | 22.86 | 22.45 | 22.64 | 200,836 | -0.08(-0.33%) |
Jan 02, 2018 | 23.09 | 23.09 | 22.52 | 22.71 | 250,937 | -0.23(-0.99%) |
Dec 29, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.38(-1.62%) | |
Dec 28, 2017 | 23.39 | 23.39 | 23.13 | 23.32 | 86,449 | -0.04(-0.16%) |
Dec 27, 2017 | 23.36 | 23.62 | 23.24 | 23.36 | 133,722 | +0.00(+0.00%) |
Dec 26, 2017 | 23.51 | 23.66 | 23.24 | 23.36 | 146,161 | -0.23(-0.96%) |
Dec 22, 2017 | 23.85 | 23.85 | 23.47 | 23.58 | 103,020 | -0.26(-1.11%) |
Dec 21, 2017 | 23.88 | 24.07 | 23.70 | 23.85 | 356,224 | +0.04(+0.16%) |
Dec 20, 2017 | 24.15 | 24.15 | 23.70 | 23.81 | 266,980 | -0.11(-0.47%) |
Dec 19, 2017 | 24.26 | 24.26 | 23.70 | 23.92 | 239,829 | -0.26(-1.09%) |
Dec 18, 2017 | 23.81 | 24.34 | 23.77 | 24.19 | 247,289 | +0.64(+2.73%) |
Dec 15, 2017 | 22.79 | 23.77 | 22.64 | 23.54 | 897,688 | +0.76(+3.32%) |
Dec 14, 2017 | 23.05 | 23.17 | 22.60 | 22.79 | 156,434 | -0.15(-0.66%) |
Dec 13, 2017 | 23.17 | 23.36 | 22.88 | 22.94 | 141,720 | -0.19(-0.82%) |
Dec 12, 2017 | 23.13 | 23.28 | 22.90 | 23.13 | 177,516 | +0.04(+0.16%) |
Dec 11, 2017 | 23.43 | 23.51 | 23.02 | 23.09 | 103,742 | -0.34(-1.45%) |
Dec 08, 2017 | 23.81 | 24.21 | 23.36 | 23.43 | 92,723 | -0.19(-0.80%) |
Dec 07, 2017 | 23.51 | 23.81 | 23.39 | 23.62 | 109,611 | +0.15(+0.64%) |
Dec 06, 2017 | 23.58 | 23.92 | 23.58 | 23.47 | 103,749 | -0.23(-0.96%) |
Dec 05, 2017 | 24.53 | 24.53 | 23.70 | 23.70 | 141,676 | -0.68(-2.79%) |
Dec 04, 2017 | 24.57 | 25.02 | 24.57 | 24.38 | 225,226 | +0.23(+0.94%) |
Dec 01, 2017 | 24.04 | 24.26 | 23.39 | 24.15 | 187,996 | +0.15(+0.63%) |
Nov 30, 2017 | 24.83 | 24.83 | 23.92 | 24.00 | 193,390 | -0.60(-2.46%) |
Nov 29, 2017 | 23.66 | 24.83 | 23.54 | 24.60 | 207,738 | +1.02(+4.33%) |
Nov 28, 2017 | 22.83 | 23.66 | 22.75 | 23.58 | 204,629 | +0.83(+3.65%) |
Nov 27, 2017 | 22.64 | 23.02 | 22.64 | 22.75 | 131,527 | +0.04(+0.17%) |
Nov 24, 2017 | 23.09 | 23.09 | 22.52 | 22.71 | 101,312 | -0.34(-1.48%) |
Nov 22, 2017 | 23.20 | 23.24 | 22.41 | 23.05 | 100,082 | -0.15(-0.65%) |
Nov 21, 2017 | 22.79 | 23.20 | 22.49 | 23.20 | 172,750 | +0.45(+1.99%) |
Nov 20, 2017 | 22.34 | 22.79 | 22.30 | 22.75 | 153,592 | +0.38(+1.69%) |
Nov 17, 2017 | 22.45 | 22.64 | 22.18 | 22.37 | 111,183 | -0.15(-0.67%) |
Nov 16, 2017 | 22.49 | 22.56 | 22.26 | 22.52 | 125,679 | +0.11(+0.51%) |
Nov 15, 2017 | 21.96 | 22.52 | 21.81 | 22.41 | 158,993 | +0.15(+0.68%) |
Nov 14, 2017 | 21.77 | 22.34 | 21.77 | 22.26 | 108,967 | +0.26(+1.20%) |
Nov 13, 2017 | 21.69 | 22.03 | 21.54 | 22.00 | 272,644 | +0.15(+0.69%) |
Nov 10, 2017 | 22.00 | 22.00 | 21.61 | 21.84 | 179,566 | +0.00(+0.00%) |
Nov 09, 2017 | 21.84 | 22.11 | 21.50 | 21.84 | 125,810 | -0.19(-0.86%) |
Nov 08, 2017 | 22.30 | 22.34 | 21.92 | 22.03 | 172,838 | -0.42(-1.85%) |
Nov 07, 2017 | 23.05 | 23.17 | 22.30 | 22.45 | 202,806 | -0.64(-2.78%) |
Nov 06, 2017 | 23.20 | 23.30 | 22.98 | 23.09 | 86,546 | -0.19(-0.81%) |
Nov 03, 2017 | 23.47 | 23.47 | 23.17 | 23.28 | 91,305 | -0.19(-0.80%) |
Nov 02, 2017 | 23.13 | 23.54 | 22.94 | 23.47 | 116,883 | +0.26(+1.14%) |
Nov 01, 2017 | 23.32 | 23.54 | 22.86 | 23.20 | 194,239 | -0.04(-0.16%) |
Oct 31, 2017 | 23.13 | 23.47 | 23.02 | 23.24 | 155,991 | +0.11(+0.49%) |
Oct 30, 2017 | 23.58 | 23.58 | 22.98 | 23.13 | 213,664 | -0.60(-2.55%) |
Oct 27, 2017 | 23.51 | 23.77 | 23.32 | 23.73 | 128,901 | +0.20(+0.83%) |
Oct 26, 2017 | 23.31 | 23.63 | 23.31 | 23.54 | 124,510 | +0.23(+0.97%) |
Oct 25, 2017 | 23.50 | 23.57 | 23.12 | 23.31 | 212,273 | -0.15(-0.64%) |
Oct 24, 2017 | 23.76 | 23.95 | 23.46 | 23.46 | 190,953 | -0.11(-0.48%) |
Oct 23, 2017 | 23.54 | 23.65 | 23.39 | 23.57 | 152,035 | +0.00(+0.00%) |
Oct 20, 2017 | 23.57 | 23.76 | 23.35 | 23.57 | 152,670 | +0.30(+1.29%) |
Oct 19, 2017 | 23.05 | 23.46 | 22.86 | 23.27 | 222,972 | +0.04(+0.16%) |
Oct 18, 2017 | 23.18 | 23.42 | 23.09 | 23.24 | 216,901 | +0.11(+0.49%) |
Oct 17, 2017 | 23.69 | 23.69 | 23.09 | 23.12 | 145,471 | -0.30(-1.28%) |
Oct 16, 2017 | 23.46 | 23.69 | 23.31 | 23.42 | 140,787 | +0.07(+0.32%) |
Oct 13, 2017 | 23.46 | 23.61 | 23.24 | 23.35 | 178,134 | -0.23(-0.96%) |
Oct 12, 2017 | 23.69 | 23.80 | 23.54 | 23.57 | 132,289 | -0.08(-0.32%) |
Oct 11, 2017 | 23.61 | 23.72 | 23.46 | 23.65 | 164,879 | +0.04(+0.16%) |
Oct 10, 2017 | 23.65 | 23.76 | 23.46 | 23.61 | 150,127 | -0.04(-0.16%) |
Oct 09, 2017 | 23.42 | 23.65 | 23.27 | 23.65 | 163,830 | +0.30(+1.29%) |
Oct 06, 2017 | 23.50 | 23.65 | 23.35 | 23.35 | 181,898 | -0.11(-0.48%) |
Oct 05, 2017 | 23.31 | 23.54 | 23.12 | 23.46 | 114,691 | +0.26(+1.13%) |
Oct 04, 2017 | 23.46 | 23.54 | 23.12 | 23.20 | 151,843 | -0.30(-1.28%) |
Oct 03, 2017 | 23.57 | 23.57 | 23.14 | 23.50 | 205,199 | +0.04(+0.16%) |
Oct 02, 2017 | 23.27 | 23.50 | 23.05 | 23.46 | 226,395 | +0.23(+0.97%) |
Sep 29, 2017 | 23.12 | 23.42 | 22.50 | 23.24 | 317,653 | +0.07(+0.32%) |
Sep 28, 2017 | 23.20 | 23.41 | 22.94 | 23.16 | 186,670 | -0.04(-0.16%) |
Sep 27, 2017 | 22.64 | 23.27 | 22.49 | 23.20 | 286,436 | +0.86(+3.87%) |
Sep 26, 2017 | 22.11 | 22.41 | 21.92 | 22.34 | 206,257 | +0.38(+1.71%) |
Sep 25, 2017 | 21.55 | 22.04 | 21.47 | 21.96 | 261,824 | +0.30(+1.39%) |
Sep 22, 2017 | 21.36 | 21.74 | 21.36 | 21.66 | 111,869 | +0.19(+0.87%) |
Sep 21, 2017 | 21.28 | 21.59 | 21.28 | 21.47 | 222,406 | +0.26(+1.24%) |
Sep 20, 2017 | 21.25 | 20.98 | 21.21 | 264,493 | +0.11(+0.53%) | |
Sep 19, 2017 | 20.87 | 21.21 | 20.63 | 21.10 | 274,542 | +0.23(+1.08%) |
Sep 18, 2017 | 20.50 | 21.02 | 20.42 | 20.87 | 123,007 | +0.49(+2.39%) |
Sep 15, 2017 | 20.53 | 20.68 | 20.35 | 20.38 | 416,788 | -0.11(-0.55%) |
Sep 14, 2017 | 20.80 | 20.87 | 20.46 | 20.50 | 155,463 | -0.19(-0.91%) |
Sep 13, 2017 | 20.46 | 20.76 | 20.42 | 20.68 | 128,170 | +0.11(+0.55%) |
Sep 12, 2017 | 20.27 | 20.63 | 20.27 | 20.57 | 224,475 | +0.41(+2.05%) |
Sep 11, 2017 | 19.67 | 20.46 | 19.67 | 20.16 | 290,272 | +0.68(+3.47%) |
Sep 08, 2017 | 19.52 | 19.71 | 19.33 | 19.48 | 238,476 | +0.04(+0.19%) |
Sep 07, 2017 | 19.78 | 19.78 | 19.11 | 19.45 | 319,961 | -0.26(-1.33%) |
Sep 06, 2017 | 19.90 | 20.01 | 19.56 | 19.71 | 98,691 | -0.04(-0.19%) |
Sep 05, 2017 | 20.12 | 20.16 | 19.67 | 19.75 | 148,497 | -0.56(-2.77%) |
Sep 01, 2017 | 20.16 | 20.35 | 20.12 | 20.31 | 87,341 | +0.26(+1.31%) |
Aug 31, 2017 | 20.12 | 20.20 | 20.01 | 20.05 | 192,090 | +0.04(+0.19%) |
Aug 30, 2017 | 19.93 | 20.08 | 19.78 | 20.01 | 228,235 | +0.11(+0.57%) |
Aug 29, 2017 | 19.86 | 20.01 | 19.78 | 19.90 | 101,590 | -0.19(-0.93%) |
Aug 28, 2017 | 20.31 | 20.31 | 19.97 | 20.08 | 143,344 | -0.23(-1.11%) |
Aug 25, 2017 | 20.23 | 20.38 | 20.12 | 20.31 | 63,297 | +0.19(+0.93%) |
Aug 24, 2017 | 20.16 | 20.16 | 19.97 | 20.12 | 92,452 | +0.08(+0.37%) |
Aug 23, 2017 | 19.97 | 20.35 | 19.97 | 20.05 | 111,540 | -0.11(-0.56%) |
Aug 22, 2017 | 20.16 | 20.18 | 19.97 | 20.16 | 176,807 | +0.23(+1.13%) |
Aug 21, 2017 | 20.05 | 20.73 | 19.75 | 19.93 | 117,555 | -0.08(-0.38%) |
Aug 18, 2017 | 19.71 | 20.27 | 19.71 | 20.01 | 221,407 | +0.11(+0.57%) |
Aug 17, 2017 | 20.42 | 20.72 | 19.82 | 19.90 | 260,049 | -0.60(-2.93%) |
Aug 16, 2017 | 20.76 | 20.92 | 20.46 | 20.50 | 88,684 | -0.23(-1.09%) |
Aug 15, 2017 | 20.95 | 21.02 | 20.43 | 20.72 | 86,332 | -0.08(-0.36%) |
Aug 14, 2017 | 20.50 | 20.80 | 20.27 | 20.80 | 149,852 | +0.60(+2.97%) |
Aug 11, 2017 | 20.61 | 20.89 | 20.01 | 20.20 | 158,469 | -0.26(-1.28%) |
Aug 10, 2017 | 20.91 | 20.96 | 20.46 | 20.46 | 168,033 | -0.71(-3.37%) |
Aug 09, 2017 | 21.32 | 21.47 | 21.10 | 21.17 | 135,081 | -0.34(-1.57%) |
Aug 08, 2017 | 21.40 | 21.96 | 21.32 | 21.51 | 110,354 | +0.00(+0.00%) |
Aug 07, 2017 | 21.59 | 21.70 | 21.12 | 21.51 | 93,539 | -0.11(-0.52%) |
Aug 04, 2017 | 21.55 | 21.72 | 21.32 | 21.62 | 100,852 | +0.26(+1.23%) |
Aug 03, 2017 | 21.51 | 21.70 | 21.32 | 21.36 | 128,559 | -0.23(-1.04%) |
Aug 02, 2017 | 21.47 | 21.70 | 21.36 | 21.59 | 142,417 | +0.08(+0.35%) |