Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.11(+0.48%) | |
Mar 28, 2018 | 24.04 | 24.09 | 23.89 | 23.94 | 180,379 | +0.42(+1.79%) |
Mar 27, 2018 | 23.54 | 23.80 | 23.50 | 23.52 | 116,096 | -0.18(-0.78%) |
Mar 26, 2018 | 23.70 | 23.72 | 23.52 | 23.70 | 49,459 | +0.29(+1.24%) |
Mar 23, 2018 | 23.44 | 23.62 | 23.31 | 23.41 | 63,334 | +0.04(+0.15%) |
Mar 22, 2018 | 23.30 | 23.51 | 23.26 | 23.38 | 61,416 | -0.18(-0.76%) |
Mar 21, 2018 | 23.39 | 23.57 | 23.31 | 23.56 | 54,557 | -0.14(-0.61%) |
Mar 20, 2018 | 23.60 | 23.76 | 23.58 | 23.70 | 68,034 | +0.12(+0.51%) |
Mar 19, 2018 | 23.41 | 23.63 | 23.41 | 23.59 | 59,495 | -0.11(-0.44%) |
Mar 16, 2018 | 23.75 | 23.76 | 23.64 | 23.69 | 50,758 | -0.03(-0.13%) |
Mar 15, 2018 | 23.69 | 23.76 | 23.67 | 23.72 | 91,819 | -0.43(-1.78%) |
Mar 14, 2018 | 24.34 | 24.42 | 24.15 | 24.15 | 49,298 | -0.30(-1.23%) |
Mar 13, 2018 | 24.42 | 24.56 | 24.41 | 24.45 | 74,464 | -0.02(-0.06%) |
Mar 12, 2018 | 24.40 | 24.47 | 24.30 | 24.46 | 54,466 | +0.05(+0.23%) |
Mar 09, 2018 | 24.47 | 24.50 | 24.41 | 24.41 | 57,250 | +0.25(+1.03%) |
Mar 08, 2018 | 24.15 | 24.21 | 24.08 | 24.16 | 60,001 | -0.04(-0.17%) |
Mar 07, 2018 | 24.14 | 24.20 | 23.99 | 24.20 | 64,447 | -0.05(-0.23%) |
Mar 06, 2018 | 24.21 | 24.30 | 24.12 | 24.25 | 85,225 | -0.05(-0.19%) |
Mar 05, 2018 | 23.95 | 24.30 | 23.95 | 24.30 | 63,848 | -0.21(-0.86%) |
Mar 02, 2018 | 24.53 | 24.59 | 24.34 | 24.51 | 62,382 | +0.09(+0.37%) |
Mar 01, 2018 | 24.42 | 24.48 | 24.19 | 24.42 | 63,470 | -0.15(-0.63%) |
Feb 28, 2018 | 24.63 | 24.72 | 24.55 | 24.57 | 84,877 | +0.02(+0.10%) |
Feb 27, 2018 | 24.75 | 24.75 | 24.50 | 24.55 | 75,606 | -0.36(-1.45%) |
Feb 26, 2018 | 24.95 | 25.04 | 24.77 | 24.91 | 91,044 | +0.21(+0.87%) |
Feb 23, 2018 | 24.57 | 24.72 | 24.56 | 24.70 | 100,616 | +0.36(+1.46%) |
Feb 22, 2018 | 24.36 | 24.44 | 24.25 | 24.34 | 75,839 | +0.02(+0.08%) |
Feb 21, 2018 | 24.36 | 24.56 | 24.25 | 24.32 | 82,499 | +0.06(+0.25%) |
Feb 20, 2018 | 24.34 | 24.34 | 24.21 | 24.26 | 87,957 | -0.26(-1.06%) |
Feb 16, 2018 | 24.52 | 24.52 | 24.52 | 0 | +0.29(+1.20%) | |
Feb 15, 2018 | 23.92 | 24.23 | 23.88 | 24.23 | 73,832 | +0.32(+1.34%) |
Feb 14, 2018 | 23.62 | 23.99 | 23.61 | 23.91 | 79,146 | +0.55(+2.35%) |
Feb 13, 2018 | 23.47 | 23.36 | 107,465 | +0.11(+0.48%) | ||
Feb 12, 2018 | 23.07 | 23.33 | 23.00 | 23.25 | 77,792 | +0.14(+0.59%) |
Feb 09, 2018 | 23.23 | 23.23 | 22.70 | 23.11 | 148,128 | -0.04(-0.17%) |
Feb 08, 2018 | 23.46 | 23.46 | 23.15 | 23.15 | 71,384 | -0.43(-1.82%) |
Feb 07, 2018 | 23.70 | 23.71 | 23.46 | 23.58 | 106,089 | -1.41(-5.64%) |
Feb 06, 2018 | 24.79 | 24.99 | 24.62 | 24.99 | 101,941 | -0.15(-0.60%) |
Feb 05, 2018 | 25.24 | 25.39 | 25.01 | 25.14 | 47,369 | -0.36(-1.41%) |
Feb 02, 2018 | 25.57 | 25.60 | 25.41 | 25.50 | 68,655 | -0.46(-1.77%) |
Feb 01, 2018 | 25.75 | 26.00 | 25.75 | 25.96 | 49,119 | +0.25(+0.95%) |
Jan 31, 2018 | 25.76 | 25.82 | 25.61 | 25.71 | 72,056 | +0.01(+0.04%) |
Jan 30, 2018 | 25.93 | 25.66 | 25.57 | 25.70 | 90,942 | +0.04(+0.18%) |
Jan 29, 2018 | 25.58 | 25.68 | 25.50 | 25.66 | 83,714 | -0.05(-0.19%) |
Jan 26, 2018 | 25.65 | 25.78 | 25.58 | 25.71 | 94,934 | +0.51(+2.02%) |
Jan 25, 2018 | 25.36 | 25.40 | 25.03 | 25.20 | 66,766 | -0.15(-0.59%) |
Jan 24, 2018 | 25.44 | 25.49 | 25.32 | 25.35 | 50,686 | +0.10(+0.40%) |
Jan 23, 2018 | 25.23 | 25.33 | 25.16 | 25.25 | 69,914 | +0.23(+0.92%) |
Jan 22, 2018 | 24.88 | 25.05 | 24.85 | 25.02 | 92,743 | +0.02(+0.08%) |
Jan 19, 2018 | 24.86 | 25.02 | 24.86 | 25.00 | 72,289 | +0.13(+0.52%) |
Jan 18, 2018 | 24.96 | 24.98 | 24.84 | 24.87 | 96,236 | +0.16(+0.65%) |
Jan 17, 2018 | 24.35 | 24.98 | 24.24 | 24.71 | 1,104,271 | +0.54(+2.23%) |
Jan 16, 2018 | 24.42 | 24.46 | 24.17 | 24.17 | 1,567,687 | -0.51(-2.09%) |
Jan 12, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.00(+0.02%) | |
Jan 11, 2018 | 24.66 | 24.72 | 24.63 | 24.68 | 69,955 | +0.12(+0.51%) |
Jan 10, 2018 | 24.59 | 24.63 | 24.52 | 24.55 | 70,406 | -0.27(-1.11%) |
Jan 09, 2018 | 24.67 | 24.84 | 24.66 | 24.83 | 64,357 | +0.19(+0.79%) |
Jan 08, 2018 | 24.64 | 24.69 | 24.59 | 24.64 | 64,168 | -0.10(-0.42%) |
Jan 05, 2018 | 24.70 | 24.75 | 24.57 | 24.74 | 69,459 | +0.38(+1.56%) |
Jan 04, 2018 | 24.32 | 24.41 | 24.28 | 24.36 | 49,024 | +0.13(+0.54%) |
Jan 03, 2018 | 24.22 | 24.30 | 24.19 | 24.23 | 58,700 | +0.01(+0.04%) |
Jan 02, 2018 | 24.16 | 24.22 | 24.16 | 24.22 | 88,714 | +0.14(+0.58%) |
Dec 29, 2017 | 24.08 | 24.08 | 24.08 | 0 | -0.04(-0.17%) | |
Dec 28, 2017 | 24.07 | 24.12 | 24.00 | 24.12 | 54,832 | +0.08(+0.33%) |
Dec 27, 2017 | 24.05 | 24.14 | 24.03 | 24.04 | 38,630 | +0.19(+0.80%) |
Dec 26, 2017 | 23.94 | 23.94 | 23.80 | 23.85 | 29,426 | -0.04(-0.17%) |
Dec 22, 2017 | 23.85 | 23.89 | 23.80 | 23.89 | 58,367 | -0.10(-0.42%) |
Dec 21, 2017 | 23.97 | 24.03 | 23.91 | 23.99 | 56,641 | +0.03(+0.13%) |
Dec 20, 2017 | 23.99 | 24.04 | 23.86 | 23.96 | 59,830 | +0.02(+0.08%) |
Dec 19, 2017 | 23.95 | 24.01 | 23.83 | 23.94 | 73,488 | +0.34(+1.42%) |
Dec 18, 2017 | 23.71 | 23.76 | 23.58 | 23.61 | 49,728 | +0.05(+0.19%) |
Dec 15, 2017 | 23.38 | 23.62 | 23.20 | 23.56 | 150,039 | +0.40(+1.73%) |
Dec 14, 2017 | 23.41 | 23.41 | 23.16 | 23.16 | 38,721 | -0.12(-0.52%) |
Dec 13, 2017 | 23.12 | 23.33 | 23.09 | 23.28 | 46,629 | +0.09(+0.39%) |
Dec 12, 2017 | 23.06 | 23.22 | 23.06 | 23.19 | 46,348 | +0.12(+0.52%) |
Dec 11, 2017 | 23.15 | 23.17 | 23.03 | 23.07 | 51,548 | -0.17(-0.73%) |
Dec 08, 2017 | 23.18 | 23.24 | 23.11 | 23.24 | 44,249 | -0.19(-0.81%) |
Dec 07, 2017 | 23.48 | 23.50 | 23.34 | 23.43 | 70,662 | +0.04(+0.17%) |
Dec 06, 2017 | 23.32 | 23.40 | 23.28 | 23.39 | 55,274 | +0.09(+0.39%) |
Dec 05, 2017 | 23.41 | 23.45 | 23.30 | 23.30 | 42,282 | -0.10(-0.43%) |
Dec 04, 2017 | 23.46 | 23.33 | 23.40 | 43,839 | -0.01(-0.04%) | |
Dec 01, 2017 | 23.34 | 23.42 | 23.34 | 23.41 | 52,386 | -0.25(-1.06%) |
Nov 30, 2017 | 23.51 | 23.76 | 23.51 | 23.66 | 35,539 | +0.24(+1.02%) |
Nov 29, 2017 | 23.47 | 23.47 | 23.32 | 23.42 | 51,780 | -0.15(-0.64%) |
Nov 28, 2017 | 23.62 | 23.65 | 23.52 | 23.57 | 84,349 | +0.13(+0.55%) |
Nov 27, 2017 | 23.48 | 23.53 | 23.39 | 23.44 | 33,940 | -0.17(-0.72%) |
Nov 24, 2017 | 23.60 | 23.66 | 23.57 | 23.61 | 43,599 | +0.12(+0.51%) |
Nov 22, 2017 | 23.48 | 23.53 | 23.40 | 23.49 | 45,014 | +0.22(+0.95%) |
Nov 21, 2017 | 23.35 | 23.37 | 23.27 | 23.27 | 44,796 | -0.07(-0.32%) |
Nov 20, 2017 | 23.34 | 23.37 | 23.29 | 23.34 | 46,287 | -0.10(-0.41%) |
Nov 17, 2017 | 23.43 | 23.48 | 23.34 | 23.44 | 59,018 | -0.18(-0.76%) |
Nov 16, 2017 | 23.61 | 23.71 | 23.57 | 23.62 | 41,768 | +0.06(+0.25%) |
Nov 15, 2017 | 23.75 | 23.77 | 23.52 | 23.56 | 100,512 | -0.33(-1.38%) |
Nov 14, 2017 | 23.68 | 23.92 | 23.67 | 23.89 | 77,794 | +0.15(+0.63%) |
Nov 13, 2017 | 23.56 | 23.75 | 23.56 | 23.74 | 49,401 | +0.23(+0.98%) |
Nov 10, 2017 | 23.49 | 23.60 | 23.46 | 23.51 | 64,435 | +0.26(+1.12%) |
Nov 09, 2017 | 23.49 | 23.52 | 23.25 | 23.25 | 100,457 | -0.19(-0.81%) |
Nov 08, 2017 | 23.29 | 23.44 | 23.24 | 23.44 | 48,017 | +0.25(+1.08%) |
Nov 07, 2017 | 23.16 | 23.21 | 23.09 | 23.19 | 81,018 | +0.04(+0.17%) |
Nov 06, 2017 | 23.41 | 23.47 | 23.03 | 23.15 | 64,051 | -0.37(-1.57%) |
Nov 03, 2017 | 23.57 | 23.58 | 23.41 | 23.52 | 44,787 | +0.36(+1.54%) |
Nov 02, 2017 | 23.11 | 23.19 | 23.06 | 23.16 | 38,076 | +0.24(+1.06%) |
Nov 01, 2017 | 22.98 | 23.02 | 22.73 | 22.92 | 43,414 | +0.02(+0.09%) |
Oct 31, 2017 | 22.81 | 22.99 | 22.78 | 22.90 | 50,642 | +0.05(+0.22%) |
Oct 30, 2017 | 22.70 | 22.85 | 22.66 | 22.85 | 39,132 | +0.05(+0.22%) |
Oct 27, 2017 | 22.91 | 22.92 | 22.75 | 22.80 | 38,977 | +0.15(+0.66%) |
Oct 26, 2017 | 22.79 | 22.79 | 22.64 | 22.65 | 56,390 | -0.21(-0.92%) |
Oct 25, 2017 | 22.91 | 23.00 | 22.83 | 22.86 | 52,742 | -0.18(-0.76%) |
Oct 24, 2017 | 23.09 | 23.09 | 22.88 | 23.04 | 47,342 | -0.38(-1.60%) |
Oct 23, 2017 | 23.43 | 23.50 | 23.31 | 23.41 | 41,304 | -0.19(-0.81%) |
Oct 20, 2017 | 23.65 | 23.77 | 23.55 | 23.60 | 47,612 | +0.20(+0.85%) |
Oct 19, 2017 | 23.32 | 23.41 | 23.27 | 23.40 | 41,730 | +0.08(+0.36%) |
Oct 18, 2017 | 23.30 | 23.38 | 23.21 | 23.32 | 62,794 | +0.59(+2.57%) |
Oct 17, 2017 | 22.68 | 22.73 | 22.64 | 22.73 | 42,131 | -0.03(-0.13%) |
Oct 16, 2017 | 22.71 | 22.78 | 22.70 | 22.76 | 36,966 | +0.06(+0.26%) |
Oct 13, 2017 | 22.72 | 22.73 | 22.63 | 22.70 | 56,975 | +0.09(+0.40%) |
Oct 12, 2017 | 22.54 | 22.62 | 22.54 | 22.61 | 58,176 | -0.20(-0.88%) |
Oct 11, 2017 | 22.84 | 22.91 | 22.76 | 22.81 | 46,793 | +0.20(+0.88%) |
Oct 10, 2017 | 22.53 | 22.67 | 22.53 | 22.61 | 73,136 | +0.38(+1.71%) |
Oct 09, 2017 | 22.22 | 22.24 | 22.12 | 22.23 | 31,436 | +0.01(+0.05%) |
Oct 06, 2017 | 22.04 | 22.22 | 22.04 | 22.22 | 73,108 | +0.13(+0.59%) |
Oct 05, 2017 | 22.14 | 22.16 | 22.07 | 22.09 | 44,229 | -0.04(-0.18%) |
Oct 04, 2017 | 22.03 | 22.13 | 22.03 | 22.13 | 42,999 | +0.09(+0.43%) |
Oct 03, 2017 | 22.00 | 22.08 | 22.00 | 22.04 | 44,109 | -0.04(-0.20%) |
Oct 02, 2017 | 22.00 | 22.09 | 21.96 | 22.08 | 80,436 | +0.05(+0.23%) |
Sep 29, 2017 | 21.90 | 22.04 | 21.84 | 22.03 | 81,329 | +0.14(+0.64%) |
Sep 28, 2017 | 21.91 | 21.96 | 21.84 | 21.89 | 39,992 | +0.08(+0.37%) |
Sep 27, 2017 | 21.70 | 21.81 | 21.61 | 21.81 | 71,944 | -0.35(-1.58%) |
Sep 26, 2017 | 22.17 | 22.21 | 22.05 | 22.16 | 84,723 | -0.05(-0.23%) |
Sep 25, 2017 | 22.38 | 22.41 | 22.20 | 22.21 | 55,926 | -0.20(-0.89%) |
Sep 22, 2017 | 22.54 | 22.55 | 22.35 | 22.41 | 67,294 | -0.17(-0.75%) |
Sep 21, 2017 | 22.49 | 22.61 | 22.46 | 22.58 | 57,353 | -0.16(-0.70%) |
Sep 20, 2017 | 22.78 | 22.88 | 22.63 | 22.74 | 52,656 | -0.07(-0.31%) |
Sep 19, 2017 | 22.85 | 22.91 | 22.77 | 22.81 | 52,552 | -0.08(-0.35%) |
Sep 18, 2017 | 22.93 | 22.98 | 22.77 | 22.89 | 34,651 | +0.04(+0.18%) |
Sep 15, 2017 | 23.00 | 23.03 | 22.83 | 22.85 | 60,358 | -0.43(-1.85%) |
Sep 14, 2017 | 23.26 | 23.30 | 23.13 | 23.28 | 37,489 | +0.20(+0.87%) |
Sep 13, 2017 | 23.32 | 23.32 | 23.07 | 23.08 | 42,029 | -0.23(-0.97%) |
Sep 12, 2017 | 23.15 | 23.36 | 23.15 | 23.30 | 40,793 | -0.12(-0.53%) |
Sep 11, 2017 | 23.52 | 23.55 | 23.38 | 23.43 | 74,418 | +0.05(+0.21%) |
Sep 08, 2017 | 23.39 | 23.48 | 23.37 | 23.38 | 52,093 | +0.11(+0.47%) |
Sep 07, 2017 | 23.29 | 23.36 | 23.22 | 23.27 | 71,229 | +0.21(+0.93%) |
Sep 06, 2017 | 23.07 | 23.09 | 22.97 | 23.06 | 45,610 | +0.05(+0.20%) |
Sep 05, 2017 | 23.07 | 23.08 | 22.89 | 23.01 | 71,326 | -0.10(-0.43%) |
Sep 01, 2017 | 23.18 | 23.24 | 23.08 | 23.11 | 56,431 | +0.06(+0.26%) |
Aug 31, 2017 | 23.06 | 23.07 | 22.89 | 23.05 | 42,182 | +0.16(+0.70%) |
Aug 30, 2017 | 23.03 | 23.03 | 22.73 | 22.89 | 40,502 | -0.18(-0.78%) |
Aug 29, 2017 | 23.03 | 23.10 | 22.98 | 23.07 | 65,619 | -0.09(-0.39%) |
Aug 28, 2017 | 23.12 | 23.17 | 23.07 | 23.16 | 82,109 | +0.04(+0.17%) |
Aug 25, 2017 | 22.88 | 23.18 | 22.88 | 23.12 | 2,839,512 | +0.15(+0.65%) |
Aug 24, 2017 | 22.70 | 22.97 | 22.67 | 22.97 | 1,774,177 | +0.19(+0.83%) |
Aug 23, 2017 | 22.73 | 22.80 | 22.68 | 22.78 | 68,581 | +0.37(+1.65%) |
Aug 22, 2017 | 22.45 | 22.45 | 22.34 | 22.41 | 266,538 | +0.28(+1.27%) |
Aug 21, 2017 | 22.12 | 22.20 | 22.03 | 22.13 | 462,865 | +0.18(+0.84%) |
Aug 18, 2017 | 21.90 | 21.97 | 21.86 | 21.95 | 544,550 | +0.12(+0.57%) |
Aug 17, 2017 | 21.79 | 22.01 | 21.79 | 21.82 | 56,445 | +0.48(+2.27%) |
Aug 16, 2017 | 21.22 | 21.37 | 21.18 | 21.34 | 47,934 | -0.61(-2.80%) |
Aug 15, 2017 | 21.88 | 21.95 | 21.84 | 21.95 | 37,495 | +0.26(+1.20%) |
Aug 14, 2017 | 21.88 | 21.88 | 21.69 | 21.69 | 166,626 | -0.35(-1.59%) |
Aug 11, 2017 | 21.84 | 22.04 | 21.78 | 22.04 | 567,651 | +0.38(+1.75%) |
Aug 10, 2017 | 21.90 | 21.92 | 21.60 | 21.66 | 219,746 | -0.29(-1.32%) |
Aug 09, 2017 | 21.92 | 21.97 | 21.84 | 21.95 | 75,434 | -0.41(-1.83%) |
Aug 08, 2017 | 22.48 | 22.48 | 22.27 | 22.36 | 35,958 | -0.31(-1.37%) |
Aug 07, 2017 | 22.46 | 22.67 | 22.46 | 22.67 | 46,114 | +0.29(+1.30%) |
Aug 04, 2017 | 22.37 | 22.46 | 22.28 | 22.38 | 49,728 | +0.03(+0.13%) |
Aug 03, 2017 | 22.28 | 22.42 | 22.28 | 22.35 | 62,451 | +0.04(+0.17%) |
Aug 02, 2017 | 22.22 | 22.38 | 22.19 | 22.31 | 35,516 | +0.15(+0.68%) |
Aug 01, 2017 | 22.01 | 22.20 | 22.01 | 22.16 | 35,203 | -0.14(-0.63%) |
Jul 31, 2017 | 22.20 | 22.31 | 22.13 | 22.30 | 95,788 | +0.34(+1.55%) |
Jul 28, 2017 | 22.03 | 22.09 | 21.91 | 21.96 | 40,919 | -0.05(-0.25%) |
Jul 27, 2017 | 22.08 | 22.13 | 21.94 | 22.02 | 45,115 | +0.04(+0.18%) |
Jul 26, 2017 | 21.74 | 22.03 | 21.72 | 21.98 | 74,029 | +0.49(+2.26%) |
Jul 25, 2017 | 21.72 | 21.72 | 21.49 | 21.49 | 64,331 | -0.03(-0.12%) |
Jul 24, 2017 | 21.47 | 21.52 | 21.35 | 21.52 | 44,465 | -0.18(-0.85%) |
Jul 21, 2017 | 21.70 | 21.76 | 21.61 | 21.70 | 48,290 | -0.10(-0.46%) |
Jul 20, 2017 | 21.75 | 21.89 | 21.72 | 21.80 | 29,537 | +0.21(+1.00%) |
Jul 19, 2017 | 21.57 | 21.60 | 21.47 | 21.59 | 42,793 | +0.07(+0.35%) |
Jul 18, 2017 | 21.58 | 21.60 | 21.50 | 21.51 | 38,651 | +0.12(+0.56%) |
Jul 17, 2017 | 21.37 | 21.42 | 21.28 | 21.39 | 39,754 | -0.02(-0.09%) |
Jul 14, 2017 | 21.28 | 21.46 | 21.26 | 21.41 | 37,965 | +0.44(+2.10%) |
Jul 13, 2017 | 20.97 | 21.04 | 20.93 | 20.97 | 47,343 | -0.09(-0.43%) |
Jul 12, 2017 | 20.82 | 21.06 | 20.82 | 21.06 | 38,287 | +0.29(+1.40%) |
Jul 11, 2017 | 20.64 | 20.78 | 20.59 | 20.77 | 96,230 | -0.03(-0.14%) |
Jul 10, 2017 | 20.72 | 20.80 | 20.67 | 20.80 | 38,178 | +0.12(+0.58%) |
Jul 07, 2017 | 20.66 | 20.69 | 20.57 | 20.68 | 57,662 | -0.25(-1.19%) |
Jul 06, 2017 | 20.77 | 20.93 | 20.75 | 20.93 | 52,658 | -0.17(-0.81%) |
Jul 05, 2017 | 20.98 | 21.10 | 20.98 | 21.10 | 37,194 | -0.07(-0.33%) |
Jul 03, 2017 | 21.07 | 21.20 | 21.07 | 21.17 | 40,439 | -0.25(-1.17%) |
Jun 30, 2017 | 21.45 | 21.31 | 21.42 | 48,365 | +0.09(+0.42%) | |
Jun 29, 2017 | 21.27 | 21.45 | 21.23 | 21.33 | 53,122 | -0.29(-1.34%) |
Jun 28, 2017 | 21.54 | 21.62 | 21.43 | 21.62 | 85,697 | -0.02(-0.09%) |
Jun 27, 2017 | 21.50 | 21.70 | 21.48 | 21.64 | 38,124 | +0.07(+0.32%) |
Jun 26, 2017 | 21.59 | 21.65 | 21.50 | 21.57 | 56,949 | +0.09(+0.42%) |
Jun 23, 2017 | 21.42 | 21.54 | 21.41 | 21.48 | 59,193 | -0.06(-0.28%) |
Jun 22, 2017 | 21.60 | 21.61 | 21.51 | 21.54 | 42,531 | -0.21(-0.97%) |
Jun 21, 2017 | 21.88 | 21.88 | 21.67 | 21.75 | 54,525 | -0.24(-1.09%) |
Jun 20, 2017 | 21.99 | 22.07 | 21.97 | 21.99 | 60,401 | -0.02(-0.09%) |
Jun 19, 2017 | 21.99 | 22.04 | 21.97 | 22.01 | 75,319 | +0.12(+0.55%) |
Jun 16, 2017 | 21.80 | 21.93 | 21.80 | 21.89 | 58,006 | +0.27(+1.25%) |
Jun 15, 2017 | 21.52 | 21.62 | 21.49 | 21.62 | 50,342 | -0.02(-0.09%) |
Jun 14, 2017 | 21.66 | 21.78 | 21.60 | 21.64 | 71,063 | +0.14(+0.64%) |
Jun 13, 2017 | 21.46 | 21.52 | 21.43 | 21.50 | 45,994 | +0.20(+0.95%) |
Jun 12, 2017 | 21.36 | 21.38 | 21.25 | 21.30 | 50,966 | -0.16(-0.77%) |
Jun 09, 2017 | 21.49 | 21.53 | 21.41 | 21.46 | 76,858 | -0.18(-0.85%) |
Jun 08, 2017 | 21.79 | 21.80 | 21.64 | 21.65 | 43,087 | -0.34(-1.55%) |
Jun 07, 2017 | 21.65 | 22.11 | 21.65 | 21.99 | 109,507 | -0.18(-0.81%) |
Jun 06, 2017 | 22.07 | 22.19 | 22.04 | 22.17 | 64,104 | +0.08(+0.36%) |
Jun 05, 2017 | 22.04 | 22.11 | 22.02 | 22.09 | 59,751 | -0.05(-0.23%) |
Jun 02, 2017 | 22.13 | 22.17 | 22.02 | 22.14 | 44,701 | +0.21(+0.96%) |
Jun 01, 2017 | 21.89 | 22.00 | 21.89 | 21.93 | 81,817 | +0.15(+0.69%) |
May 31, 2017 | 21.84 | 21.89 | 21.70 | 21.78 | 47,343 | +0.25(+1.16%) |
May 30, 2017 | 21.35 | 21.53 | 21.35 | 21.53 | 65,086 | +0.07(+0.30%) |
May 26, 2017 | 21.50 | 21.50 | 21.43 | 21.46 | 47,180 | -0.11(-0.53%) |
May 25, 2017 | 21.50 | 21.60 | 21.50 | 21.58 | 62,267 | +0.00(+0.00%) |
May 24, 2017 | 21.08 | 21.58 | 21.08 | 21.58 | 69,300 | +0.24(+1.15%) |
May 23, 2017 | 21.29 | 21.44 | 21.25 | 21.34 | 53,975 | +0.27(+1.26%) |
May 22, 2017 | 21.02 | 21.13 | 21.02 | 21.07 | 67,307 | +0.38(+1.81%) |
May 19, 2017 | 20.72 | 20.78 | 20.59 | 20.70 | 45,800 | +0.18(+0.85%) |
May 18, 2017 | 20.49 | 20.54 | 20.41 | 20.52 | 86,854 | -0.18(-0.87%) |
May 17, 2017 | 20.80 | 20.84 | 20.55 | 20.70 | 70,730 | -0.20(-0.96%) |
May 16, 2017 | 20.92 | 20.94 | 20.84 | 20.90 | 45,659 | +0.05(+0.24%) |
May 15, 2017 | 20.84 | 20.86 | 20.74 | 20.85 | 57,120 | +0.02(+0.10%) |
May 12, 2017 | 20.77 | 20.83 | 20.52 | 20.83 | 45,074 | +0.18(+0.87%) |
May 11, 2017 | 20.58 | 20.67 | 20.55 | 20.65 | 57,503 | +0.11(+0.56%) |
May 10, 2017 | 20.63 | 20.66 | 20.52 | 20.54 | 50,098 | +0.02(+0.10%) |
May 09, 2017 | 20.62 | 20.64 | 20.48 | 20.52 | 175,278 | -0.04(-0.17%) |
May 08, 2017 | 20.53 | 20.61 | 20.49 | 20.55 | 142,990 | -0.19(-0.92%) |
May 05, 2017 | 20.61 | 20.74 | 20.58 | 20.74 | 79,106 | +0.01(+0.05%) |
May 04, 2017 | 20.63 | 20.77 | 20.61 | 20.73 | 63,223 | +0.70(+3.49%) |
May 03, 2017 | 20.10 | 20.12 | 20.00 | 20.03 | 64,190 | -0.17(-0.84%) |
May 02, 2017 | 20.16 | 20.20 | 20.02 | 20.20 | 64,709 | +0.26(+1.30%) |
May 01, 2017 | 20.09 | 20.13 | 19.85 | 19.94 | 45,402 | -0.06(-0.30%) |
Apr 28, 2017 | 20.01 | 20.04 | 19.93 | 20.00 | 41,788 | -0.04(-0.20%) |
Apr 27, 2017 | 19.92 | 20.06 | 19.92 | 20.04 | 84,372 | +0.36(+1.83%) |
Apr 26, 2017 | 19.61 | 19.75 | 19.61 | 19.68 | 56,299 | -0.13(-0.66%) |
Apr 25, 2017 | 19.61 | 19.84 | 19.61 | 19.81 | 43,947 | +0.14(+0.71%) |
Apr 24, 2017 | 19.59 | 19.72 | 19.59 | 19.67 | 88,797 | +0.55(+2.88%) |
Apr 21, 2017 | 19.04 | 19.20 | 19.04 | 19.12 | 49,985 | -0.04(-0.21%) |
Apr 20, 2017 | 19.22 | 19.27 | 19.14 | 19.16 | 46,343 | +0.07(+0.37%) |
Apr 19, 2017 | 19.20 | 19.22 | 19.09 | 19.09 | 822,383 | -0.15(-0.78%) |
Apr 18, 2017 | 19.07 | 19.24 | 19.07 | 19.24 | 61,786 | +0.18(+0.94%) |
Apr 17, 2017 | 18.43 | 19.35 | 18.43 | 19.06 | 75,655 | +0.16(+0.85%) |
Apr 13, 2017 | 18.87 | 18.97 | 18.87 | 18.90 | 44,820 | -0.13(-0.68%) |
Apr 12, 2017 | 18.88 | 19.03 | 18.86 | 19.03 | 48,322 | +0.23(+1.25%) |
Apr 11, 2017 | 18.75 | 18.82 | 18.68 | 18.80 | 60,833 | +0.19(+0.99%) |
Apr 10, 2017 | 18.55 | 18.63 | 18.52 | 18.61 | 37,769 | +0.09(+0.49%) |
Apr 07, 2017 | 18.49 | 18.59 | 18.46 | 18.52 | 40,428 | -0.08(-0.43%) |
Apr 06, 2017 | 18.59 | 18.64 | 18.53 | 18.60 | 97,177 | +0.11(+0.59%) |
Apr 05, 2017 | 18.50 | 18.61 | 18.49 | 18.49 | 104,282 | -0.20(-1.07%) |
Apr 04, 2017 | 18.62 | 18.69 | 18.56 | 18.69 | 99,718 | +0.21(+1.16%) |