Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.03 | 22.04 | 21.70 | 21.79 | 13,989 | -0.14(-0.65%) |
May 30, 2018 | 21.81 | 22.04 | 21.75 | 21.94 | 15,627 | +0.26(+1.18%) |
May 29, 2018 | 21.67 | 21.81 | 21.50 | 21.68 | 7,905 | -0.10(-0.45%) |
May 25, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.03(+0.14%) | |
May 24, 2018 | 21.57 | 21.81 | 21.57 | 21.75 | 5,349 | -0.06(-0.28%) |
May 23, 2018 | 21.81 | 22.00 | 21.76 | 21.81 | 7,812 | +0.04(+0.17%) |
May 22, 2018 | 21.88 | 22.03 | 21.73 | 21.77 | 48,692 | -0.05(-0.24%) |
May 21, 2018 | 21.77 | 21.82 | 21.62 | 21.82 | 7,017 | +0.20(+0.94%) |
May 18, 2018 | 21.84 | 21.84 | 21.18 | 21.62 | 20,469 | -0.10(-0.45%) |
May 17, 2018 | 21.36 | 21.72 | 21.32 | 21.72 | 14,155 | +0.46(+2.16%) |
May 16, 2018 | 21.02 | 21.41 | 20.76 | 21.26 | 13,118 | +0.32(+1.51%) |
May 15, 2018 | 20.80 | 21.01 | 20.80 | 20.94 | 4,836 | +0.09(+0.43%) |
May 14, 2018 | 20.92 | 21.00 | 20.85 | 20.85 | 3,331 | -0.29(-1.35%) |
May 11, 2018 | 21.12 | 21.35 | 20.91 | 21.14 | 12,672 | +0.11(+0.50%) |
May 10, 2018 | 20.95 | 21.09 | 20.78 | 21.03 | 18,819 | -0.19(-0.89%) |
May 09, 2018 | 20.79 | 21.56 | 20.70 | 21.22 | 11,555 | +0.14(+0.68%) |
May 08, 2018 | 20.43 | 21.08 | 20.39 | 21.08 | 6,784 | -0.17(-0.78%) |
May 07, 2018 | 21.26 | 21.26 | 21.22 | 21.24 | 2,581 | +0.01(+0.04%) |
May 04, 2018 | 21.61 | 21.61 | 20.83 | 21.24 | 5,372 | +0.29(+1.36%) |
May 03, 2018 | 21.13 | 21.37 | 20.58 | 20.95 | 9,672 | -0.17(-0.78%) |
May 02, 2018 | 20.82 | 21.27 | 20.61 | 21.12 | 15,869 | +0.37(+1.78%) |
May 01, 2018 | 20.72 | 20.92 | 20.36 | 20.75 | 17,613 | -0.10(-0.47%) |
Apr 30, 2018 | 21.42 | 21.43 | 20.84 | 20.85 | 18,339 | -0.44(-2.08%) |
Apr 27, 2018 | 21.47 | 21.47 | 20.55 | 21.29 | 11,739 | -0.32(-1.46%) |
Apr 26, 2018 | 21.48 | 21.87 | 21.15 | 21.60 | 4,750 | +0.23(+1.09%) |
Apr 25, 2018 | 21.07 | 21.64 | 21.07 | 21.37 | 17,808 | -0.23(-1.08%) |
Apr 24, 2018 | 20.76 | 21.80 | 20.76 | 21.60 | 21,900 | +0.01(+0.03%) |
Apr 23, 2018 | 21.03 | 21.81 | 21.03 | 21.60 | 5,339 | +0.13(+0.60%) |
Apr 20, 2018 | 20.91 | 21.67 | 20.91 | 21.47 | 11,613 | +0.38(+1.78%) |
Apr 19, 2018 | 20.43 | 21.42 | 20.43 | 21.09 | 11,585 | +0.09(+0.43%) |
Apr 18, 2018 | 21.28 | 21.34 | 20.97 | 21.00 | 8,813 | -0.31(-1.45%) |
Apr 17, 2018 | 21.24 | 21.33 | 21.00 | 21.31 | 15,493 | +0.22(+1.03%) |
Apr 16, 2018 | 21.08 | 21.20 | 20.57 | 21.09 | 11,043 | +0.22(+1.04%) |
Apr 13, 2018 | 20.67 | 20.94 | 20.57 | 20.88 | 6,457 | +0.08(+0.40%) |
Apr 12, 2018 | 21.03 | 21.03 | 20.71 | 20.79 | 12,905 | +0.02(+0.11%) |
Apr 11, 2018 | 20.81 | 21.00 | 20.57 | 20.77 | 11,728 | -0.03(-0.14%) |
Apr 10, 2018 | 21.03 | 21.03 | 20.80 | 20.80 | 5,307 | -0.05(-0.22%) |
Apr 09, 2018 | 21.08 | 21.08 | 20.85 | 20.85 | 4,337 | +0.30(+1.46%) |
Apr 06, 2018 | 20.82 | 21.30 | 20.46 | 20.54 | 13,750 | -0.29(-1.41%) |
Apr 05, 2018 | 21.00 | 21.00 | 20.57 | 20.84 | 14,477 | +0.00(+0.00%) |
Apr 04, 2018 | 20.32 | 21.18 | 20.32 | 20.84 | 14,492 | +0.39(+1.91%) |
Apr 03, 2018 | 20.92 | 21.30 | 20.45 | 20.45 | 20,371 | -0.28(-1.33%) |
Apr 02, 2018 | 20.65 | 21.63 | 20.43 | 20.72 | 10,604 | -0.13(-0.64%) |
Mar 29, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 20.51 | 21.13 | 20.43 | 20.83 | 9,775 | +0.41(+2.01%) |
Mar 27, 2018 | 20.80 | 20.83 | 20.24 | 20.42 | 21,155 | -0.63(-2.97%) |
Mar 26, 2018 | 20.73 | 21.10 | 20.62 | 21.05 | 19,478 | +0.48(+2.36%) |
Mar 23, 2018 | 20.60 | 21.59 | 20.57 | 20.57 | 17,909 | -0.50(-2.37%) |
Mar 22, 2018 | 21.13 | 21.54 | 20.92 | 21.07 | 13,687 | -0.34(-1.60%) |
Mar 21, 2018 | 21.56 | 21.56 | 21.18 | 21.41 | 3,215 | +0.16(+0.77%) |
Mar 20, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 4,436 | -0.26(-1.21%) |
Mar 19, 2018 | 21.39 | 21.61 | 21.37 | 21.51 | 4,476 | -0.01(-0.07%) |
Mar 16, 2018 | 21.35 | 21.69 | 21.26 | 21.52 | 47,504 | +0.12(+0.56%) |
Mar 15, 2018 | 21.07 | 21.58 | 21.07 | 21.40 | 8,595 | +0.12(+0.56%) |
Mar 14, 2018 | 21.57 | 21.57 | 21.10 | 21.28 | 11,385 | -0.08(-0.38%) |
Mar 13, 2018 | 21.69 | 21.71 | 21.16 | 21.36 | 13,396 | -0.31(-1.44%) |
Mar 12, 2018 | 21.46 | 21.68 | 20.89 | 21.68 | 13,961 | +0.29(+1.36%) |
Mar 09, 2018 | 21.29 | 21.57 | 20.78 | 21.39 | 12,241 | +0.40(+1.92%) |
Mar 08, 2018 | 21.39 | 21.98 | 20.92 | 20.98 | 9,606 | -0.24(-1.12%) |
Mar 07, 2018 | 20.81 | 21.39 | 20.81 | 21.22 | 14,739 | +0.07(+0.35%) |
Mar 06, 2018 | 21.11 | 21.71 | 20.77 | 21.15 | 16,397 | +0.18(+0.85%) |
Mar 05, 2018 | 20.54 | 21.15 | 20.54 | 20.97 | 10,791 | +0.17(+0.82%) |
Mar 02, 2018 | 20.78 | 20.80 | 19.83 | 20.80 | 27,068 | +0.70(+3.49%) |
Mar 01, 2018 | 20.00 | 20.73 | 19.95 | 20.10 | 16,643 | +0.00(+0.00%) |
Feb 28, 2018 | 20.41 | 20.98 | 20.07 | 20.10 | 36,894 | -0.30(-1.46%) |
Feb 27, 2018 | 20.80 | 21.02 | 20.36 | 20.39 | 8,279 | -0.37(-1.80%) |
Feb 26, 2018 | 20.49 | 20.80 | 20.32 | 20.77 | 12,532 | +0.23(+1.13%) |
Feb 23, 2018 | 20.25 | 20.54 | 20.05 | 20.54 | 15,250 | +0.51(+2.53%) |
Feb 22, 2018 | 19.94 | 20.03 | 14,685 | -0.07(-0.33%) | ||
Feb 21, 2018 | 19.90 | 20.40 | 19.90 | 20.10 | 9,363 | +0.27(+1.35%) |
Feb 20, 2018 | 20.36 | 20.36 | 19.75 | 19.83 | 17,030 | -0.54(-2.64%) |
Feb 16, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.03(+0.15%) | |
Feb 15, 2018 | 20.48 | 20.48 | 20.16 | 20.34 | 15,027 | -0.01(-0.04%) |
Feb 14, 2018 | 20.01 | 20.54 | 20.01 | 20.34 | 23,298 | +0.19(+0.96%) |
Feb 13, 2018 | 20.03 | 20.21 | 19.98 | 20.15 | 10,863 | +0.01(+0.04%) |
Feb 12, 2018 | 20.11 | 20.36 | 19.70 | 20.14 | 30,892 | +0.00(+0.00%) |
Feb 09, 2018 | 20.00 | 20.42 | 19.64 | 20.14 | 36,473 | +0.31(+1.58%) |
Feb 08, 2018 | 20.36 | 20.50 | 19.83 | 19.83 | 28,410 | -0.42(-2.06%) |
Feb 07, 2018 | 20.63 | 20.21 | 20.25 | 24,018 | +0.04(+0.18%) | |
Feb 06, 2018 | 19.75 | 20.53 | 19.75 | 20.21 | 27,761 | -0.37(-1.81%) |
Feb 05, 2018 | 20.93 | 20.93 | 20.13 | 20.58 | 13,815 | -0.42(-1.99%) |
Feb 02, 2018 | 21.25 | 21.38 | 20.92 | 21.00 | 14,849 | -0.11(-0.53%) |
Feb 01, 2018 | 21.01 | 21.27 | 20.89 | 21.11 | 13,149 | +0.13(+0.60%) |
Jan 31, 2018 | 21.07 | 21.15 | 20.70 | 20.98 | 16,728 | +0.08(+0.39%) |
Jan 30, 2018 | 20.93 | 21.17 | 20.85 | 20.90 | 13,919 | -0.03(-0.14%) |
Jan 29, 2018 | 20.75 | 21.12 | 20.72 | 20.93 | 19,293 | +0.16(+0.75%) |
Jan 26, 2018 | 21.30 | 21.39 | 20.38 | 20.77 | 35,266 | -0.61(-2.86%) |
Jan 25, 2018 | 21.67 | 21.67 | 21.09 | 21.39 | 29,952 | -0.11(-0.52%) |
Jan 24, 2018 | 21.84 | 21.84 | 21.50 | 21.50 | 27,564 | -0.47(-2.14%) |
Jan 23, 2018 | 21.99 | 21.99 | 21.71 | 21.97 | 8,227 | -0.12(-0.54%) |
Jan 22, 2018 | 21.88 | 22.09 | 21.86 | 22.09 | 4,653 | -0.09(-0.40%) |
Jan 19, 2018 | 21.61 | 22.30 | 21.61 | 22.18 | 19,583 | +0.42(+1.92%) |
Jan 18, 2018 | 21.74 | 22.04 | 21.60 | 21.76 | 11,549 | -0.13(-0.61%) |
Jan 17, 2018 | 21.46 | 22.06 | 21.44 | 21.89 | 13,417 | +0.11(+0.51%) |
Jan 16, 2018 | 22.17 | 22.18 | 21.78 | 21.78 | 18,003 | -0.39(-1.75%) |
Jan 12, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.45(+2.06%) | |
Jan 11, 2018 | 21.61 | 21.78 | 21.29 | 21.72 | 18,232 | +0.29(+1.36%) |
Jan 10, 2018 | 20.91 | 21.55 | 20.91 | 21.43 | 14,039 | +0.40(+1.91%) |
Jan 09, 2018 | 20.65 | 21.07 | 20.65 | 21.03 | 15,927 | +0.37(+1.77%) |
Jan 08, 2018 | 20.48 | 20.76 | 20.11 | 20.66 | 20,989 | +0.18(+0.87%) |
Jan 05, 2018 | 20.54 | 20.60 | 20.42 | 20.48 | 28,114 | +0.08(+0.40%) |
Jan 04, 2018 | 20.26 | 20.49 | 20.26 | 20.40 | 21,586 | +0.18(+0.88%) |
Jan 03, 2018 | 19.95 | 20.31 | 19.80 | 20.22 | 27,642 | +0.19(+0.96%) |
Jan 02, 2018 | 20.10 | 20.45 | 19.73 | 20.03 | 28,720 | -0.09(-0.44%) |
Dec 29, 2017 | 20.12 | 20.12 | 20.12 | 0 | -0.43(-2.09%) | |
Dec 28, 2017 | 20.74 | 20.74 | 20.03 | 20.55 | 11,079 | -0.07(-0.32%) |
Dec 27, 2017 | 21.02 | 21.37 | 20.54 | 20.62 | 11,378 | -0.29(-1.38%) |
Dec 26, 2017 | 21.14 | 21.24 | 20.72 | 20.90 | 13,800 | -0.36(-1.70%) |
Dec 22, 2017 | 21.47 | 21.87 | 21.24 | 21.27 | 23,196 | -0.18(-0.86%) |
Dec 21, 2017 | 21.56 | 21.66 | 21.33 | 21.45 | 14,453 | -0.05(-0.24%) |
Dec 20, 2017 | 21.67 | 21.93 | 21.34 | 21.50 | 12,087 | -0.04(-0.21%) |
Dec 19, 2017 | 21.65 | 21.72 | 21.47 | 21.55 | 13,078 | -0.17(-0.78%) |
Dec 18, 2017 | 21.87 | 22.06 | 21.45 | 21.72 | 36,919 | -0.04(-0.20%) |
Dec 15, 2017 | 21.34 | 22.00 | 21.33 | 21.76 | 77,591 | +0.44(+2.04%) |
Dec 14, 2017 | 21.71 | 21.77 | 21.28 | 21.33 | 13,201 | -0.47(-2.14%) |
Dec 13, 2017 | 21.62 | 22.05 | 21.44 | 21.79 | 11,890 | +0.25(+1.17%) |
Dec 12, 2017 | 21.62 | 22.16 | 21.51 | 21.54 | 14,991 | +0.01(+0.03%) |
Dec 11, 2017 | 21.60 | 21.83 | 21.44 | 21.53 | 16,312 | -0.07(-0.34%) |
Dec 08, 2017 | 21.81 | 21.81 | 21.61 | 21.61 | 14,362 | -0.12(-0.54%) |
Dec 07, 2017 | 21.84 | 22.05 | 21.67 | 21.72 | 15,274 | -0.07(-0.31%) |
Dec 06, 2017 | 22.01 | 22.15 | 21.79 | 21.79 | 21,649 | -0.27(-1.21%) |
Dec 05, 2017 | 23.04 | 23.04 | 22.02 | 22.06 | 20,170 | -0.78(-3.40%) |
Dec 04, 2017 | 22.82 | 23.06 | 22.71 | 22.83 | 16,933 | +0.48(+2.15%) |
Dec 01, 2017 | 22.83 | 22.83 | 21.48 | 22.35 | 37,583 | -0.54(-2.36%) |
Nov 30, 2017 | 22.73 | 23.89 | 22.16 | 22.89 | 21,530 | -0.06(-0.26%) |
Nov 29, 2017 | 22.49 | 23.18 | 22.11 | 22.95 | 14,463 | +0.53(+2.37%) |
Nov 28, 2017 | 21.72 | 22.51 | 21.64 | 22.42 | 15,773 | +0.92(+4.30%) |
Nov 27, 2017 | 21.64 | 21.84 | 21.37 | 21.50 | 9,241 | -0.18(-0.82%) |
Nov 24, 2017 | 21.84 | 21.86 | 21.49 | 21.67 | 3,806 | -0.03(-0.14%) |
Nov 22, 2017 | 21.58 | 21.99 | 21.51 | 21.70 | 12,516 | -0.10(-0.44%) |
Nov 21, 2017 | 21.61 | 21.95 | 21.53 | 21.80 | 13,780 | +0.20(+0.92%) |
Nov 20, 2017 | 21.58 | 21.80 | 21.46 | 21.60 | 20,356 | +0.17(+0.79%) |
Nov 17, 2017 | 20.96 | 21.45 | 20.96 | 21.43 | 8,158 | +0.24(+1.15%) |
Nov 16, 2017 | 21.10 | 21.39 | 19.74 | 21.19 | 13,148 | +0.15(+0.70%) |
Nov 15, 2017 | 21.04 | 22.28 | 20.88 | 21.04 | 12,461 | -0.10(-0.45%) |
Nov 14, 2017 | 21.05 | 21.40 | 21.02 | 21.13 | 9,757 | +0.08(+0.39%) |
Nov 13, 2017 | 20.87 | 21.16 | 20.85 | 21.05 | 5,605 | +0.05(+0.25%) |
Nov 10, 2017 | 21.21 | 21.44 | 20.96 | 21.00 | 17,885 | -0.20(-0.94%) |
Nov 09, 2017 | 20.99 | 21.26 | 20.64 | 21.20 | 7,425 | +0.11(+0.53%) |
Nov 08, 2017 | 21.19 | 21.60 | 21.07 | 21.09 | 10,925 | -0.30(-1.42%) |
Nov 07, 2017 | 22.62 | 22.77 | 21.13 | 21.39 | 48,208 | -1.52(-6.64%) |
Nov 06, 2017 | 23.08 | 23.27 | 22.41 | 22.91 | 26,481 | -0.17(-0.74%) |
Nov 03, 2017 | 23.39 | 23.41 | 23.03 | 23.08 | 19,967 | -0.23(-0.98%) |
Nov 02, 2017 | 22.49 | 23.31 | 22.49 | 23.31 | 12,718 | +0.61(+2.67%) |
Nov 01, 2017 | 23.34 | 23.78 | 22.69 | 22.71 | 25,173 | -0.35(-1.54%) |
Oct 31, 2017 | 22.74 | 23.46 | 22.36 | 23.06 | 44,045 | +0.52(+2.33%) |
Oct 30, 2017 | 23.25 | 23.25 | 22.40 | 22.54 | 15,110 | -0.71(-3.05%) |
Oct 27, 2017 | 23.21 | 23.75 | 22.84 | 23.25 | 31,750 | -0.08(-0.35%) |
Oct 26, 2017 | 23.51 | 23.64 | 23.22 | 23.33 | 9,716 | -0.10(-0.41%) |
Oct 25, 2017 | 23.28 | 23.54 | 23.18 | 23.42 | 19,084 | +0.36(+1.57%) |
Oct 24, 2017 | 22.60 | 23.27 | 22.35 | 23.06 | 29,961 | +0.45(+1.99%) |
Oct 23, 2017 | 22.46 | 22.72 | 21.98 | 22.61 | 34,718 | +0.18(+0.82%) |
Oct 20, 2017 | 22.83 | 22.83 | 21.11 | 22.43 | 27,940 | -0.08(-0.36%) |
Oct 19, 2017 | 22.66 | 22.69 | 22.44 | 22.51 | 16,841 | -0.52(-2.25%) |
Oct 18, 2017 | 22.86 | 23.31 | 22.61 | 23.03 | 19,910 | +0.01(+0.06%) |
Oct 17, 2017 | 23.05 | 23.31 | 22.94 | 23.01 | 11,017 | -0.34(-1.46%) |
Oct 16, 2017 | 23.05 | 23.35 | 23.03 | 23.35 | 14,806 | +0.30(+1.31%) |
Oct 13, 2017 | 22.63 | 23.08 | 22.60 | 23.05 | 22,889 | +0.43(+1.89%) |
Oct 12, 2017 | 22.91 | 23.00 | 22.47 | 22.62 | 44,294 | -0.16(-0.71%) |
Oct 11, 2017 | 22.82 | 22.83 | 22.65 | 22.78 | 10,479 | -0.10(-0.45%) |
Oct 10, 2017 | 22.29 | 22.91 | 22.03 | 22.88 | 20,952 | +0.75(+3.38%) |
Oct 09, 2017 | 22.00 | 22.49 | 22.00 | 22.14 | 17,653 | -0.32(-1.44%) |
Oct 06, 2017 | 22.44 | 22.51 | 21.69 | 22.46 | 13,113 | +0.04(+0.16%) |
Oct 05, 2017 | 21.96 | 22.55 | 21.33 | 22.42 | 19,846 | +0.56(+2.58%) |
Oct 04, 2017 | 22.30 | 22.30 | 21.74 | 21.86 | 17,056 | -0.32(-1.45%) |
Oct 03, 2017 | 21.82 | 22.26 | 21.54 | 22.18 | 25,356 | +0.43(+1.95%) |
Oct 02, 2017 | 22.19 | 22.19 | 20.89 | 21.75 | 31,122 | -0.47(-2.11%) |
Sep 29, 2017 | 22.44 | 22.58 | 22.22 | 22.22 | 12,659 | -0.20(-0.88%) |
Sep 28, 2017 | 22.08 | 22.45 | 22.01 | 22.42 | 40,235 | +0.14(+0.63%) |
Sep 27, 2017 | 21.96 | 22.52 | 21.26 | 22.28 | 72,510 | +0.39(+1.77%) |
Sep 26, 2017 | 21.23 | 21.92 | 21.09 | 21.89 | 21,871 | +0.84(+4.01%) |
Sep 25, 2017 | 20.93 | 21.41 | 20.93 | 21.05 | 16,981 | -0.10(-0.45%) |
Sep 22, 2017 | 20.79 | 21.22 | 20.51 | 21.15 | 26,784 | +0.26(+1.26%) |
Sep 21, 2017 | 20.53 | 21.21 | 20.46 | 20.88 | 33,424 | +0.27(+1.32%) |
Sep 20, 2017 | 19.61 | 20.82 | 18.95 | 20.61 | 47,740 | -0.18(-0.88%) |
Sep 19, 2017 | 20.94 | 20.94 | 20.65 | 20.79 | 21,031 | -0.02(-0.11%) |
Sep 18, 2017 | 20.14 | 20.96 | 20.14 | 20.82 | 38,439 | +0.61(+3.01%) |
Sep 15, 2017 | 19.64 | 20.21 | 19.39 | 20.21 | 77,087 | +0.62(+3.14%) |
Sep 14, 2017 | 19.84 | 19.97 | 19.55 | 19.59 | 14,178 | -0.20(-1.00%) |
Sep 13, 2017 | 19.62 | 19.85 | 19.50 | 19.79 | 20,651 | +0.29(+1.50%) |
Sep 12, 2017 | 19.74 | 19.78 | 19.39 | 19.50 | 12,196 | -0.21(-1.08%) |
Sep 11, 2017 | 19.21 | 19.80 | 19.21 | 19.71 | 14,322 | +0.50(+2.59%) |
Sep 08, 2017 | 18.79 | 19.23 | 18.66 | 19.21 | 9,537 | +0.49(+2.62%) |
Sep 07, 2017 | 18.75 | 18.95 | 18.54 | 18.72 | 8,157 | -0.31(-1.62%) |
Sep 06, 2017 | 18.93 | 19.20 | 18.67 | 19.03 | 15,753 | +0.07(+0.35%) |
Sep 05, 2017 | 19.10 | 19.39 | 18.80 | 18.96 | 11,775 | -0.28(-1.45%) |
Sep 01, 2017 | 18.86 | 19.25 | 18.86 | 19.24 | 8,386 | +0.15(+0.81%) |
Aug 31, 2017 | 19.06 | 19.33 | 18.76 | 19.09 | 14,797 | +0.14(+0.74%) |
Aug 30, 2017 | 19.19 | 19.19 | 18.88 | 18.95 | 8,743 | -0.04(-0.23%) |
Aug 29, 2017 | 18.87 | 19.19 | 18.64 | 18.99 | 23,617 | +0.01(+0.04%) |
Aug 28, 2017 | 18.90 | 19.21 | 18.84 | 18.98 | 6,648 | +0.26(+1.41%) |
Aug 25, 2017 | 18.67 | 18.95 | 18.59 | 18.72 | 8,143 | +0.31(+1.67%) |
Aug 24, 2017 | 18.39 | 18.51 | 18.33 | 18.41 | 9,636 | +0.04(+0.20%) |
Aug 23, 2017 | 18.48 | 18.57 | 18.37 | 18.37 | 12,630 | -0.23(-1.26%) |
Aug 22, 2017 | 18.62 | 18.68 | 18.57 | 18.61 | 7,499 | +0.10(+0.55%) |
Aug 21, 2017 | 18.52 | 18.72 | 18.42 | 18.51 | 8,687 | -0.10(-0.51%) |
Aug 18, 2017 | 18.57 | 18.76 | 18.53 | 18.60 | 34,187 | -0.15(-0.78%) |
Aug 17, 2017 | 19.14 | 19.14 | 18.75 | 18.75 | 14,650 | -0.51(-2.63%) |
Aug 16, 2017 | 19.29 | 19.60 | 19.14 | 19.25 | 26,375 | +0.11(+0.57%) |
Aug 15, 2017 | 19.40 | 19.42 | 19.07 | 19.14 | 21,578 | -0.05(-0.27%) |
Aug 14, 2017 | 19.07 | 19.21 | 18.79 | 19.20 | 36,185 | +0.46(+2.47%) |
Aug 11, 2017 | 19.01 | 19.01 | 18.62 | 18.73 | 10,110 | -0.02(-0.12%) |
Aug 10, 2017 | 19.12 | 19.12 | 18.65 | 18.76 | 18,183 | -0.18(-0.93%) |
Aug 09, 2017 | 18.84 | 19.06 | 18.68 | 18.93 | 12,571 | +0.01(+0.04%) |
Aug 08, 2017 | 18.87 | 19.08 | 18.86 | 18.92 | 19,820 | +0.05(+0.27%) |
Aug 07, 2017 | 19.13 | 19.19 | 18.87 | 18.87 | 12,939 | -0.26(-1.34%) |
Aug 04, 2017 | 19.20 | 19.42 | 18.92 | 19.13 | 8,125 | +0.02(+0.12%) |
Aug 03, 2017 | 19.39 | 19.46 | 18.98 | 19.11 | 11,674 | -0.28(-1.44%) |
Aug 02, 2017 | 19.47 | 19.75 | 19.39 | 19.39 | 8,563 | -0.38(-1.93%) |
Aug 01, 2017 | 19.57 | 19.88 | 19.56 | 19.77 | 8,484 | +0.01(+0.07%) |
Jul 31, 2017 | 19.82 | 19.93 | 19.58 | 19.75 | 15,139 | +0.13(+0.67%) |
Jul 28, 2017 | 19.83 | 19.83 | 19.62 | 19.62 | 10,185 | -0.01(-0.04%) |
Jul 27, 2017 | 19.78 | 19.78 | 19.50 | 19.63 | 7,604 | -0.15(-0.74%) |
Jul 26, 2017 | 19.86 | 19.97 | 19.60 | 19.78 | 9,707 | +0.02(+0.11%) |
Jul 25, 2017 | 19.95 | 20.20 | 19.70 | 19.75 | 15,576 | +0.04(+0.19%) |
Jul 24, 2017 | 19.94 | 19.94 | 19.56 | 19.72 | 12,223 | +0.00(+0.00%) |
Jul 21, 2017 | 19.86 | 19.86 | 19.69 | 19.72 | 20,296 | -0.10(-0.48%) |
Jul 20, 2017 | 19.70 | 20.05 | 19.29 | 19.81 | 13,926 | -0.02(-0.11%) |
Jul 19, 2017 | 19.83 | 19.83 | 19.80 | 19.83 | 9,332 | +0.04(+0.19%) |
Jul 18, 2017 | 19.56 | 20.11 | 19.56 | 19.80 | 7,240 | +0.04(+0.22%) |
Jul 17, 2017 | 19.87 | 19.89 | 19.42 | 19.75 | 9,077 | -0.01(-0.07%) |
Jul 14, 2017 | 20.06 | 20.25 | 19.76 | 19.77 | 17,575 | -0.55(-2.71%) |
Jul 13, 2017 | 19.89 | 20.35 | 19.89 | 20.32 | 6,644 | +0.32(+1.61%) |
Jul 12, 2017 | 19.52 | 20.00 | 19.47 | 20.00 | 12,525 | +0.48(+2.44%) |
Jul 11, 2017 | 19.86 | 19.97 | 19.35 | 19.52 | 13,072 | -0.38(-1.92%) |
Jul 10, 2017 | 20.08 | 20.10 | 19.77 | 19.90 | 7,668 | -0.20(-0.99%) |
Jul 07, 2017 | 19.71 | 20.14 | 19.70 | 20.10 | 13,782 | +0.37(+1.86%) |
Jul 06, 2017 | 19.80 | 19.88 | 19.69 | 19.73 | 10,172 | -0.15(-0.74%) |
Jul 05, 2017 | 20.11 | 20.13 | 19.67 | 19.88 | 14,551 | -0.24(-1.19%) |
Jul 03, 2017 | 19.59 | 20.28 | 19.59 | 20.12 | 14,550 | +0.45(+2.29%) |
Jun 30, 2017 | 20.18 | 20.18 | 19.64 | 19.67 | 21,257 | -0.37(-1.85%) |
Jun 29, 2017 | 20.25 | 20.31 | 19.89 | 20.04 | 18,088 | +0.05(+0.25%) |
Jun 28, 2017 | 19.79 | 20.17 | 19.57 | 19.99 | 18,670 | +0.34(+1.74%) |
Jun 27, 2017 | 19.49 | 20.23 | 19.27 | 19.65 | 19,131 | +0.17(+0.86%) |
Jun 26, 2017 | 19.25 | 19.62 | 19.10 | 19.48 | 17,776 | +0.17(+0.90%) |
Jun 23, 2017 | 19.21 | 19.41 | 19.19 | 19.30 | 56,951 | -0.01(-0.04%) |
Jun 22, 2017 | 19.56 | 19.64 | 19.28 | 19.31 | 6,461 | -0.04(-0.19%) |
Jun 21, 2017 | 19.70 | 19.78 | 19.26 | 19.35 | 17,458 | -0.40(-2.02%) |
Jun 20, 2017 | 19.85 | 19.85 | 19.50 | 19.75 | 11,872 | -0.15(-0.77%) |
Jun 19, 2017 | 20.07 | 20.07 | 19.78 | 19.90 | 9,603 | -0.17(-0.83%) |
Jun 16, 2017 | 19.93 | 20.43 | 19.77 | 20.07 | 114,081 | -0.17(-0.86%) |
Jun 15, 2017 | 19.93 | 20.43 | 19.70 | 20.24 | 15,789 | +0.09(+0.43%) |
Jun 14, 2017 | 20.09 | 20.26 | 19.51 | 20.15 | 17,164 | -0.08(-0.39%) |
Jun 13, 2017 | 20.12 | 20.35 | 20.10 | 20.23 | 13,995 | +0.07(+0.32%) |
Jun 12, 2017 | 20.31 | 20.47 | 20.01 | 20.17 | 20,809 | +0.04(+0.18%) |
Jun 09, 2017 | 19.46 | 20.44 | 19.05 | 20.13 | 46,367 | +0.82(+4.25%) |
Jun 08, 2017 | 18.90 | 19.65 | 18.90 | 19.31 | 41,863 | +0.47(+2.47%) |
Jun 07, 2017 | 18.83 | 18.96 | 18.60 | 18.85 | 10,972 | +0.12(+0.66%) |
Jun 06, 2017 | 18.53 | 18.87 | 18.33 | 18.72 | 9,254 | +0.02(+0.12%) |
Jun 05, 2017 | 19.11 | 19.11 | 18.64 | 18.70 | 18,724 | -0.09(-0.46%) |
Jun 02, 2017 | 18.64 | 19.41 | 18.64 | 18.79 | 120,649 | +0.01(+0.08%) |