Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.35 | 19.45 | 19.23 | 19.28 | 1,324,326 | -0.12(-0.61%) |
Oct 30, 2017 | 19.48 | 19.53 | 19.34 | 19.40 | 1,131,502 | -0.06(-0.33%) |
Oct 27, 2017 | 19.37 | 19.53 | 19.29 | 19.46 | 1,116,698 | +0.14(+0.75%) |
Oct 26, 2017 | 19.39 | 19.44 | 19.29 | 19.32 | 1,150,335 | -0.07(-0.37%) |
Oct 25, 2017 | 19.50 | 19.64 | 19.34 | 19.39 | 1,787,472 | -0.08(-0.42%) |
Oct 24, 2017 | 19.66 | 19.72 | 19.39 | 19.47 | 1,652,272 | -0.20(-1.01%) |
Oct 23, 2017 | 19.66 | 19.69 | 19.46 | 19.67 | 1,727,896 | +0.12(+0.60%) |
Oct 20, 2017 | 19.44 | 19.61 | 19.35 | 19.55 | 2,043,711 | +0.18(+0.94%) |
Oct 19, 2017 | 19.44 | 19.49 | 19.36 | 19.37 | 1,456,013 | -0.08(-0.42%) |
Oct 18, 2017 | 19.63 | 19.65 | 19.45 | 19.45 | 1,977,605 | -0.18(-0.92%) |
Oct 17, 2017 | 19.46 | 19.74 | 19.45 | 19.63 | 1,650,434 | +0.11(+0.56%) |
Oct 16, 2017 | 19.73 | 19.73 | 19.47 | 19.53 | 1,885,769 | -0.20(-1.01%) |
Oct 13, 2017 | 19.72 | 19.78 | 19.55 | 19.73 | 1,335,389 | +0.03(+0.14%) |
Oct 12, 2017 | 19.68 | 19.71 | 19.57 | 19.70 | 1,057,885 | +0.03(+0.14%) |
Oct 11, 2017 | 19.75 | 19.78 | 19.57 | 19.67 | 1,278,272 | -0.05(-0.23%) |
Oct 10, 2017 | 19.66 | 19.83 | 19.58 | 19.72 | 1,869,401 | +0.15(+0.79%) |
Oct 09, 2017 | 19.51 | 19.66 | 19.46 | 19.56 | 1,162,392 | +0.08(+0.42%) |
Oct 06, 2017 | 19.71 | 19.71 | 19.44 | 19.48 | 2,008,069 | -0.27(-1.38%) |
Oct 05, 2017 | 19.76 | 19.82 | 19.61 | 19.75 | 2,721,694 | +0.02(+0.09%) |
Oct 04, 2017 | 19.63 | 19.78 | 19.54 | 19.73 | 1,658,264 | +0.07(+0.37%) |
Oct 03, 2017 | 19.74 | 19.84 | 19.58 | 19.66 | 990,785 | -0.09(-0.46%) |
Oct 02, 2017 | 19.79 | 19.87 | 19.69 | 19.75 | 1,666,532 | +0.08(+0.41%) |
Sep 29, 2017 | 19.64 | 19.84 | 19.62 | 19.67 | 2,548,297 | -0.05(-0.23%) |
Sep 28, 2017 | 19.91 | 19.91 | 19.38 | 19.72 | 4,309,937 | -0.21(-1.05%) |
Sep 27, 2017 | 19.92 | 20.20 | 19.89 | 19.92 | 3,615,956 | -0.04(-0.18%) |
Sep 26, 2017 | 19.97 | 20.02 | 19.75 | 19.96 | 1,779,174 | +0.04(+0.18%) |
Sep 25, 2017 | 19.71 | 19.98 | 19.69 | 19.92 | 1,376,119 | +0.30(+1.52%) |
Sep 22, 2017 | 19.90 | 19.95 | 19.62 | 19.63 | 1,084,762 | -0.24(-1.19%) |
Sep 21, 2017 | 19.89 | 20.12 | 19.80 | 19.86 | 1,712,801 | -0.07(-0.36%) |
Sep 20, 2017 | 20.04 | 20.15 | 19.73 | 19.93 | 2,371,793 | -0.14(-0.68%) |
Sep 19, 2017 | 20.30 | 20.31 | 20.02 | 20.07 | 2,524,265 | -0.18(-0.89%) |
Sep 18, 2017 | 20.02 | 20.25 | 20.02 | 20.25 | 2,140,453 | +0.19(+0.95%) |
Sep 15, 2017 | 19.92 | 20.10 | 19.77 | 20.06 | 2,958,542 | +0.23(+1.14%) |
Sep 14, 2017 | 19.74 | 19.89 | 19.65 | 19.83 | 2,386,508 | +0.10(+0.51%) |
Sep 13, 2017 | 19.82 | 19.91 | 19.63 | 19.73 | 2,992,067 | -0.14(-0.68%) |
Sep 12, 2017 | 20.20 | 20.20 | 19.73 | 19.87 | 1,321,948 | -0.33(-1.61%) |
Sep 11, 2017 | 19.59 | 20.33 | 19.59 | 20.20 | 3,069,970 | +0.68(+3.47%) |
Sep 08, 2017 | 19.76 | 19.77 | 19.50 | 19.52 | 3,087,791 | -0.26(-1.33%) |
Sep 07, 2017 | 19.85 | 19.96 | 19.59 | 19.78 | 2,895,865 | +0.00(+0.00%) |
Sep 06, 2017 | 19.92 | 20.03 | 19.76 | 19.78 | 1,353,624 | -0.12(-0.59%) |
Sep 05, 2017 | 20.17 | 20.29 | 19.69 | 19.90 | 2,116,969 | -0.22(-1.08%) |
Sep 01, 2017 | 20.10 | 20.18 | 19.97 | 20.11 | 1,689,750 | +0.08(+0.41%) |
Aug 31, 2017 | 20.19 | 20.29 | 20.02 | 20.03 | 3,060,686 | -0.14(-0.72%) |
Aug 30, 2017 | 19.81 | 20.23 | 19.73 | 20.18 | 1,616,630 | +0.31(+1.55%) |
Aug 29, 2017 | 20.19 | 20.22 | 19.79 | 19.87 | 2,245,566 | -0.29(-1.44%) |
Aug 28, 2017 | 20.46 | 20.52 | 19.94 | 20.16 | 3,608,375 | -0.32(-1.55%) |
Aug 25, 2017 | 20.46 | 20.51 | 20.32 | 20.48 | 1,276,244 | +0.04(+0.18%) |
Aug 24, 2017 | 20.52 | 20.59 | 20.34 | 20.44 | 1,855,387 | -0.08(-0.40%) |
Aug 23, 2017 | 20.29 | 20.59 | 20.29 | 20.52 | 1,155,016 | +0.21(+1.02%) |
Aug 22, 2017 | 20.46 | 20.47 | 20.16 | 20.31 | 3,510,735 | -0.14(-0.71%) |
Aug 21, 2017 | 20.60 | 20.60 | 20.34 | 20.46 | 3,302,984 | -0.10(-0.48%) |
Aug 18, 2017 | 20.82 | 20.82 | 20.31 | 20.56 | 3,524,854 | -0.31(-1.47%) |
Aug 17, 2017 | 20.70 | 20.90 | 20.39 | 20.86 | 3,768,372 | +0.16(+0.79%) |
Aug 16, 2017 | 20.26 | 20.76 | 20.24 | 20.70 | 3,551,551 | +0.49(+2.42%) |
Aug 15, 2017 | 20.44 | 20.34 | 20.13 | 20.21 | 12,502,491 | -0.23(-1.11%) |
Aug 14, 2017 | 20.03 | 20.55 | 20.01 | 20.44 | 2,364,954 | +0.50(+2.49%) |
Aug 11, 2017 | 19.46 | 20.00 | 19.30 | 19.94 | 3,262,413 | -0.05(-0.23%) |
Aug 10, 2017 | 19.91 | 20.34 | 19.84 | 19.99 | 2,854,738 | +0.03(+0.14%) |
Aug 09, 2017 | 20.08 | 20.15 | 19.89 | 19.96 | 1,586,249 | -0.11(-0.54%) |
Aug 08, 2017 | 20.35 | 20.45 | 19.98 | 20.07 | 1,486,544 | -0.27(-1.33%) |
Aug 07, 2017 | 20.33 | 20.42 | 20.26 | 20.34 | 775,184 | +0.00(+0.00%) |
Aug 04, 2017 | 20.54 | 20.78 | 20.20 | 20.34 | 2,128,843 | -0.16(-0.79%) |
Aug 03, 2017 | 20.55 | 20.64 | 20.34 | 20.50 | 1,171,130 | -0.07(-0.35%) |
Aug 02, 2017 | 20.89 | 20.89 | 20.48 | 20.57 | 1,054,212 | -0.32(-1.51%) |
Aug 01, 2017 | 20.86 | 20.99 | 20.69 | 20.89 | 1,066,016 | +0.09(+0.43%) |
Jul 31, 2017 | 20.87 | 20.89 | 20.49 | 20.80 | 1,547,831 | -0.09(-0.43%) |
Jul 28, 2017 | 20.76 | 20.94 | 20.75 | 20.89 | 1,239,930 | +0.14(+0.70%) |
Jul 27, 2017 | 20.88 | 20.90 | 20.70 | 20.75 | 941,752 | -0.20(-0.95%) |
Jul 26, 2017 | 20.83 | 20.96 | 20.72 | 20.95 | 1,450,816 | +0.12(+0.56%) |
Jul 25, 2017 | 20.90 | 21.00 | 20.75 | 20.83 | 1,684,665 | -0.06(-0.30%) |
Jul 24, 2017 | 20.79 | 20.95 | 20.63 | 20.89 | 1,772,889 | +0.10(+0.48%) |
Jul 21, 2017 | 20.72 | 20.82 | 20.62 | 20.79 | 524,027 | +0.11(+0.52%) |
Jul 20, 2017 | 20.76 | 20.87 | 20.65 | 20.68 | 1,138,008 | -0.03(-0.13%) |
Jul 19, 2017 | 20.73 | 20.75 | 20.62 | 20.71 | 1,344,502 | +0.01(+0.04%) |
Jul 18, 2017 | 20.82 | 20.83 | 20.63 | 20.70 | 1,171,863 | -0.07(-0.35%) |
Jul 17, 2017 | 20.71 | 20.77 | 20.57 | 20.77 | 2,543,967 | +0.10(+0.48%) |
Jul 14, 2017 | 20.73 | 20.87 | 20.67 | 20.67 | 1,674,026 | +0.06(+0.31%) |
Jul 13, 2017 | 20.67 | 20.67 | 20.32 | 20.61 | 1,787,905 | -0.07(-0.35%) |
Jul 12, 2017 | 20.54 | 20.78 | 20.54 | 20.68 | 1,647,661 | +0.25(+1.24%) |
Jul 11, 2017 | 20.33 | 20.50 | 20.15 | 20.43 | 1,911,285 | +0.16(+0.80%) |
Jul 10, 2017 | 20.52 | 20.52 | 20.27 | 20.27 | 2,596,727 | -0.05(-0.27%) |
Jul 07, 2017 | 20.14 | 20.40 | 20.10 | 20.32 | 2,654,584 | +0.17(+0.85%) |
Jul 06, 2017 | 20.28 | 20.37 | 20.11 | 20.15 | 2,238,938 | -0.16(-0.80%) |
Jul 05, 2017 | 20.48 | 20.48 | 20.27 | 20.31 | 1,884,871 | -0.13(-0.62%) |
Jul 03, 2017 | 20.47 | 20.52 | 20.11 | 20.44 | 972,184 | +0.04(+0.18%) |
Jun 30, 2017 | 20.23 | 20.46 | 20.08 | 20.40 | 2,010,435 | +0.25(+1.26%) |
Jun 29, 2017 | 20.20 | 20.43 | 20.01 | 20.15 | 1,447,747 | -0.11(-0.54%) |
Jun 28, 2017 | 20.39 | 20.45 | 20.16 | 20.26 | 1,551,967 | -0.06(-0.31%) |
Jun 27, 2017 | 20.25 | 20.44 | 19.83 | 20.32 | 1,847,570 | +0.03(+0.13%) |
Jun 26, 2017 | 20.62 | 20.63 | 20.29 | 20.29 | 1,562,393 | -0.23(-1.10%) |
Jun 23, 2017 | 20.59 | 20.71 | 20.47 | 20.52 | 4,018,618 | -0.04(-0.18%) |
Jun 22, 2017 | 20.46 | 20.66 | 20.39 | 20.56 | 2,007,925 | +0.18(+0.89%) |
Jun 21, 2017 | 20.33 | 20.48 | 20.15 | 20.38 | 2,749,350 | +0.00(+0.00%) |
Jun 20, 2017 | 20.54 | 20.64 | 20.09 | 20.38 | 2,480,224 | -0.11(-0.53%) |
Jun 19, 2017 | 20.37 | 20.51 | 20.35 | 20.48 | 1,929,528 | +0.08(+0.40%) |
Jun 16, 2017 | 20.20 | 20.40 | 20.17 | 20.40 | 3,639,134 | +0.14(+0.67%) |
Jun 15, 2017 | 20.06 | 20.30 | 20.06 | 20.27 | 3,823,869 | +0.05(+0.27%) |
Jun 14, 2017 | 20.21 | 20.54 | 20.13 | 20.21 | 4,711,063 | +0.14(+0.68%) |
Jun 13, 2017 | 19.75 | 20.12 | 19.71 | 20.08 | 6,514,677 | +0.34(+1.74%) |
Jun 12, 2017 | 19.74 | 19.97 | 19.63 | 19.73 | 2,937,145 | -0.11(-0.55%) |
Jun 09, 2017 | 20.07 | 20.25 | 19.79 | 19.84 | 3,238,325 | -0.21(-1.03%) |
Jun 08, 2017 | 20.27 | 20.29 | 19.95 | 20.05 | 4,015,553 | -0.17(-0.85%) |
Jun 07, 2017 | 20.19 | 20.33 | 20.12 | 20.22 | 2,475,243 | +0.06(+0.31%) |
Jun 06, 2017 | 20.50 | 20.50 | 20.13 | 20.16 | 2,680,860 | -0.41(-1.97%) |
Jun 05, 2017 | 20.74 | 20.83 | 20.48 | 20.56 | 2,552,222 | -0.35(-1.68%) |
Jun 02, 2017 | 20.58 | 20.95 | 20.57 | 20.92 | 2,007,462 | +0.45(+2.20%) |
Jun 01, 2017 | 20.24 | 20.50 | 20.22 | 20.46 | 1,680,841 | +0.20(+0.98%) |
May 31, 2017 | 20.19 | 20.35 | 20.19 | 20.27 | 1,677,579 | +0.07(+0.36%) |
May 30, 2017 | 20.18 | 20.28 | 20.07 | 20.19 | 1,320,911 | +0.03(+0.13%) |
May 26, 2017 | 20.20 | 20.28 | 20.10 | 20.17 | 1,373,742 | +0.01(+0.04%) |
May 25, 2017 | 20.58 | 20.58 | 20.15 | 20.16 | 2,452,861 | -0.33(-1.63%) |
May 24, 2017 | 20.32 | 20.56 | 20.28 | 20.49 | 1,134,995 | +0.14(+0.66%) |
May 23, 2017 | 20.22 | 20.43 | 20.13 | 20.36 | 1,446,072 | +0.23(+1.17%) |
May 22, 2017 | 20.06 | 20.22 | 19.98 | 20.12 | 2,349,097 | +0.11(+0.54%) |
May 19, 2017 | 19.96 | 20.37 | 19.89 | 20.01 | 3,409,182 | +0.03(+0.14%) |
May 18, 2017 | 20.03 | 20.05 | 19.86 | 19.99 | 2,948,435 | -0.01(-0.05%) |
May 17, 2017 | 20.01 | 20.20 | 19.96 | 20.00 | 1,643,564 | -0.06(-0.31%) |
May 16, 2017 | 20.36 | 20.40 | 20.00 | 20.06 | 1,597,988 | -0.30(-1.46%) |
May 15, 2017 | 20.11 | 20.44 | 20.10 | 20.36 | 1,475,085 | +0.24(+1.21%) |
May 12, 2017 | 20.32 | 20.36 | 20.10 | 20.11 | 1,542,544 | -0.17(-0.84%) |
May 11, 2017 | 19.97 | 20.38 | 19.84 | 20.28 | 3,049,160 | +0.38(+1.90%) |
May 10, 2017 | 20.05 | 20.21 | 19.89 | 19.91 | 2,203,935 | -0.14(-0.68%) |
May 09, 2017 | 20.15 | 20.19 | 19.96 | 20.04 | 2,244,539 | -0.09(-0.45%) |
May 08, 2017 | 20.10 | 20.19 | 20.01 | 20.13 | 2,580,670 | +0.05(+0.22%) |
May 05, 2017 | 20.48 | 20.78 | 20.07 | 20.09 | 2,585,238 | -0.38(-1.85%) |
May 04, 2017 | 20.67 | 20.67 | 20.31 | 20.46 | 1,827,350 | -0.22(-1.05%) |
May 03, 2017 | 20.74 | 20.80 | 20.49 | 20.68 | 1,180,556 | +0.03(+0.13%) |
May 02, 2017 | 20.96 | 21.00 | 20.57 | 20.65 | 1,247,174 | -0.29(-1.38%) |
May 01, 2017 | 20.88 | 21.07 | 20.81 | 20.94 | 1,397,243 | +0.15(+0.74%) |
Apr 28, 2017 | 21.04 | 21.04 | 20.68 | 20.79 | 1,309,584 | -0.25(-1.20%) |
Apr 27, 2017 | 20.74 | 21.20 | 20.74 | 21.04 | 1,385,814 | +0.24(+1.17%) |
Apr 26, 2017 | 21.19 | 21.19 | 20.79 | 20.80 | 1,916,928 | -0.38(-1.79%) |
Apr 25, 2017 | 21.11 | 21.32 | 21.03 | 21.18 | 1,402,496 | +0.09(+0.43%) |
Apr 24, 2017 | 21.33 | 21.41 | 20.69 | 21.09 | 1,741,682 | -0.22(-1.02%) |
Apr 21, 2017 | 21.21 | 21.34 | 21.13 | 21.30 | 1,265,608 | +0.00(+0.00%) |
Apr 20, 2017 | 21.30 | 21.42 | 21.15 | 21.30 | 1,868,672 | +0.02(+0.09%) |
Apr 19, 2017 | 21.42 | 21.47 | 21.27 | 21.29 | 992,611 | -0.14(-0.67%) |
Apr 18, 2017 | 21.33 | 21.49 | 21.25 | 21.43 | 1,102,320 | +0.16(+0.76%) |
Apr 17, 2017 | 21.01 | 21.27 | 20.99 | 21.27 | 750,356 | +0.32(+1.51%) |
Apr 13, 2017 | 20.96 | 21.02 | 20.82 | 20.95 | 2,068,660 | -0.07(-0.34%) |
Apr 12, 2017 | 21.17 | 21.22 | 21.01 | 21.02 | 1,784,540 | -0.17(-0.81%) |
Apr 11, 2017 | 21.10 | 21.26 | 21.02 | 21.20 | 1,188,778 | +0.09(+0.43%) |
Apr 10, 2017 | 21.42 | 21.42 | 21.03 | 21.11 | 1,553,974 | -0.32(-1.47%) |
Apr 07, 2017 | 21.35 | 21.47 | 21.27 | 21.42 | 2,966,435 | +0.12(+0.55%) |
Apr 06, 2017 | 21.15 | 21.36 | 21.11 | 21.30 | 2,312,017 | +0.20(+0.94%) |
Apr 05, 2017 | 21.14 | 21.18 | 21.01 | 21.11 | 1,950,375 | +0.02(+0.09%) |
Apr 04, 2017 | 20.70 | 21.21 | 20.62 | 21.09 | 2,487,443 | +0.40(+1.92%) |
Apr 03, 2017 | 20.72 | 20.76 | 20.54 | 20.69 | 2,334,009 | -0.02(-0.09%) |
Mar 31, 2017 | 20.71 | 20.82 | 20.65 | 20.71 | 2,229,504 | -0.02(-0.09%) |
Mar 30, 2017 | 20.66 | 20.83 | 20.63 | 20.73 | 1,439,035 | +0.05(+0.22%) |
Mar 29, 2017 | 20.72 | 20.75 | 20.50 | 20.68 | 2,964,709 | -0.03(-0.13%) |
Mar 28, 2017 | 20.89 | 20.96 | 20.57 | 20.71 | 2,612,348 | -0.18(-0.86%) |
Mar 27, 2017 | 21.02 | 21.12 | 20.77 | 20.89 | 2,704,841 | -0.20(-0.94%) |
Mar 24, 2017 | 21.35 | 21.43 | 21.09 | 21.09 | 2,797,147 | -0.11(-0.51%) |
Mar 23, 2017 | 20.66 | 21.35 | 20.65 | 21.20 | 10,107,081 | +0.24(+1.16%) |
Mar 22, 2017 | 20.74 | 21.06 | 20.65 | 20.95 | 1,745,237 | +0.29(+1.40%) |
Mar 21, 2017 | 20.84 | 20.91 | 20.59 | 20.66 | 1,565,398 | -0.14(-0.69%) |
Mar 20, 2017 | 20.91 | 21.01 | 20.77 | 20.81 | 1,723,229 | -0.11(-0.52%) |
Mar 17, 2017 | 20.69 | 20.93 | 20.59 | 20.92 | 4,691,901 | +0.34(+1.67%) |
Mar 16, 2017 | 20.27 | 20.62 | 20.25 | 20.57 | 3,441,665 | +0.31(+1.51%) |
Mar 15, 2017 | 20.11 | 20.43 | 20.05 | 20.27 | 2,784,971 | +0.15(+0.76%) |
Mar 14, 2017 | 20.10 | 20.28 | 19.95 | 20.11 | 1,942,226 | -0.04(-0.18%) |
Mar 13, 2017 | 20.10 | 20.30 | 20.05 | 20.15 | 2,026,028 | +0.09(+0.45%) |
Mar 10, 2017 | 20.10 | 20.22 | 19.91 | 20.06 | 1,927,619 | +0.10(+0.50%) |
Mar 09, 2017 | 20.43 | 20.48 | 19.84 | 19.96 | 2,224,242 | -0.45(-2.20%) |
Mar 08, 2017 | 20.63 | 20.64 | 20.32 | 20.41 | 2,299,052 | -0.28(-1.35%) |
Mar 07, 2017 | 20.82 | 20.93 | 20.55 | 20.69 | 3,700,929 | -0.22(-1.03%) |
Mar 06, 2017 | 21.12 | 21.13 | 20.84 | 20.90 | 1,674,092 | -0.19(-0.90%) |
Mar 03, 2017 | 21.25 | 21.33 | 20.99 | 21.09 | 3,060,320 | -0.05(-0.26%) |
Mar 02, 2017 | 21.07 | 21.23 | 20.83 | 21.15 | 2,957,927 | +0.08(+0.38%) |
Mar 01, 2017 | 21.35 | 21.43 | 20.73 | 21.07 | 3,814,022 | -0.32(-1.51%) |
Feb 28, 2017 | 21.31 | 21.51 | 21.23 | 21.39 | 3,581,604 | +0.09(+0.42%) |
Feb 27, 2017 | 21.08 | 21.58 | 20.98 | 21.30 | 2,370,697 | +0.02(+0.08%) |
Feb 24, 2017 | 20.84 | 21.46 | 20.84 | 21.28 | 2,305,994 | +0.24(+1.15%) |
Feb 23, 2017 | 20.98 | 21.08 | 20.79 | 21.04 | 1,353,310 | +0.17(+0.82%) |
Feb 22, 2017 | 20.96 | 20.99 | 20.76 | 20.87 | 1,836,873 | -0.04(-0.17%) |
Feb 21, 2017 | 20.72 | 20.97 | 20.61 | 20.90 | 1,227,396 | +0.23(+1.09%) |
Feb 17, 2017 | 20.68 | 20.68 | 20.68 | 0 | +0.05(+0.26%) | |
Feb 16, 2017 | 20.62 | 20.82 | 20.60 | 20.63 | 1,429,710 | -0.02(-0.09%) |
Feb 15, 2017 | 20.59 | 20.70 | 20.38 | 20.64 | 2,536,370 | +0.03(+0.13%) |
Feb 14, 2017 | 20.52 | 20.70 | 20.44 | 20.62 | 1,827,486 | +0.04(+0.17%) |
Feb 13, 2017 | 20.67 | 20.81 | 20.52 | 20.58 | 2,388,752 | -0.03(-0.13%) |
Feb 10, 2017 | 20.52 | 20.71 | 20.48 | 20.61 | 1,324,694 | +0.05(+0.26%) |
Feb 09, 2017 | 20.37 | 20.61 | 20.29 | 20.55 | 2,034,740 | +0.13(+0.66%) |
Feb 08, 2017 | 20.35 | 20.47 | 20.25 | 20.42 | 1,104,966 | +0.09(+0.44%) |
Feb 07, 2017 | 20.45 | 20.60 | 20.27 | 20.33 | 1,575,362 | -0.15(-0.75%) |
Feb 06, 2017 | 20.31 | 20.56 | 20.20 | 20.48 | 1,790,489 | +0.14(+0.71%) |
Feb 03, 2017 | 20.41 | 20.50 | 20.32 | 20.34 | 1,632,563 | +0.10(+0.49%) |
Feb 02, 2017 | 20.03 | 20.28 | 19.97 | 20.24 | 3,155,187 | +0.22(+1.08%) |
Feb 01, 2017 | 20.07 | 20.29 | 19.91 | 20.02 | 4,461,513 | -0.03(-0.13%) |
Jan 31, 2017 | 19.75 | 20.24 | 19.75 | 20.05 | 4,656,657 | +0.32(+1.64%) |
Jan 30, 2017 | 19.33 | 19.73 | 19.18 | 19.73 | 3,094,159 | +0.41(+2.14%) |
Jan 27, 2017 | 19.35 | 19.42 | 19.24 | 19.31 | 1,632,276 | +0.02(+0.09%) |
Jan 26, 2017 | 19.16 | 19.39 | 19.16 | 19.29 | 1,043,130 | +0.06(+0.33%) |
Jan 25, 2017 | 19.01 | 19.26 | 18.99 | 19.23 | 2,429,506 | +0.23(+1.23%) |
Jan 24, 2017 | 19.05 | 19.19 | 18.85 | 19.00 | 3,454,427 | -0.09(-0.47%) |
Jan 23, 2017 | 19.01 | 19.18 | 18.90 | 19.09 | 2,007,070 | +0.07(+0.38%) |
Jan 20, 2017 | 18.79 | 19.11 | 18.74 | 19.02 | 2,047,995 | +0.17(+0.91%) |
Jan 19, 2017 | 18.75 | 18.93 | 18.63 | 18.84 | 3,507,680 | +0.00(+0.00%) |
Jan 18, 2017 | 18.79 | 18.94 | 18.72 | 18.84 | 1,884,595 | +0.11(+0.58%) |
Jan 17, 2017 | 18.79 | 18.93 | 18.70 | 18.74 | 1,230,965 | -0.04(-0.19%) |
Jan 13, 2017 | 18.77 | 18.77 | 18.77 | 0 | +0.10(+0.53%) | |
Jan 12, 2017 | 18.37 | 18.73 | 18.26 | 18.67 | 2,137,396 | +0.29(+1.57%) |
Jan 11, 2017 | 18.30 | 18.39 | 18.08 | 18.39 | 1,824,404 | +0.08(+0.44%) |
Jan 10, 2017 | 18.46 | 18.48 | 18.23 | 18.30 | 1,783,661 | -0.11(-0.59%) |
Jan 09, 2017 | 19.08 | 19.08 | 18.40 | 18.41 | 1,692,390 | -0.58(-3.08%) |
Jan 06, 2017 | 19.01 | 19.16 | 18.95 | 19.00 | 1,682,834 | -0.10(-0.52%) |
Jan 05, 2017 | 18.84 | 19.20 | 18.75 | 19.10 | 1,366,115 | +0.24(+1.29%) |
Jan 04, 2017 | 18.79 | 19.01 | 18.68 | 18.85 | 2,530,888 | +0.15(+0.82%) |
Jan 03, 2017 | 18.92 | 18.96 | 18.57 | 18.70 | 1,517,336 | -0.18(-0.95%) |
Dec 30, 2016 | 18.88 | 18.88 | 18.88 | 0 | +0.13(+0.72%) | |
Dec 29, 2016 | 18.49 | 18.86 | 18.34 | 18.75 | 1,615,882 | +0.22(+1.17%) |
Dec 28, 2016 | 18.52 | 18.67 | 18.47 | 18.53 | 1,072,990 | -0.04(-0.19%) |
Dec 27, 2016 | 18.49 | 18.67 | 18.38 | 18.57 | 1,505,630 | +0.06(+0.34%) |
Dec 23, 2016 | 18.50 | 18.50 | 18.50 | 0 | +0.17(+0.93%) | |
Dec 22, 2016 | 18.14 | 18.40 | 18.08 | 18.33 | 2,519,529 | +0.12(+0.64%) |
Dec 21, 2016 | 18.42 | 18.58 | 18.18 | 18.21 | 2,335,533 | -0.24(-1.32%) |
Dec 20, 2016 | 18.18 | 18.56 | 18.15 | 18.46 | 2,889,423 | +0.20(+1.08%) |
Dec 19, 2016 | 18.01 | 18.26 | 17.94 | 18.26 | 2,477,174 | +0.32(+1.76%) |
Dec 16, 2016 | 17.91 | 18.05 | 17.78 | 17.94 | 3,280,945 | +0.18(+1.01%) |
Dec 15, 2016 | 17.77 | 17.99 | 17.66 | 17.76 | 6,126,321 | -0.06(-0.35%) |
Dec 14, 2016 | 18.51 | 18.51 | 17.77 | 17.83 | 6,532,751 | -0.60(-3.27%) |
Dec 13, 2016 | 18.31 | 18.48 | 18.11 | 18.43 | 4,891,935 | -0.19(-1.02%) |
Dec 12, 2016 | 18.97 | 19.07 | 18.57 | 18.62 | 2,610,653 | -0.46(-2.40%) |
Dec 09, 2016 | 18.81 | 19.10 | 18.81 | 19.08 | 2,449,952 | +0.19(+1.00%) |
Dec 08, 2016 | 18.73 | 19.01 | 18.58 | 18.89 | 2,734,277 | -0.04(-0.19%) |
Dec 07, 2016 | 18.96 | 19.12 | 18.84 | 18.92 | 4,562,729 | -0.03(-0.14%) |
Dec 06, 2016 | 19.11 | 19.29 | 18.85 | 18.95 | 1,728,511 | -0.08(-0.42%) |
Dec 05, 2016 | 18.83 | 19.04 | 18.76 | 19.03 | 2,337,667 | +0.36(+1.92%) |
Dec 02, 2016 | 18.44 | 18.74 | 18.35 | 18.67 | 1,812,869 | +0.30(+1.61%) |
Dec 01, 2016 | 18.88 | 18.90 | 18.27 | 18.38 | 2,297,890 | -0.54(-2.85%) |
Nov 30, 2016 | 18.88 | 19.05 | 18.74 | 18.92 | 3,236,073 | -0.04(-0.19%) |
Nov 29, 2016 | 19.01 | 19.14 | 18.85 | 18.95 | 3,580,318 | -0.14(-0.75%) |
Nov 28, 2016 | 18.98 | 19.31 | 18.98 | 19.09 | 4,625,000 | +0.02(+0.09%) |
Nov 25, 2016 | 18.98 | 19.22 | 18.83 | 19.08 | 1,269,163 | +0.06(+0.33%) |
Nov 23, 2016 | 19.01 | 19.01 | 19.01 | 0 | +0.17(+0.91%) | |
Nov 22, 2016 | 18.88 | 19.11 | 18.77 | 18.84 | 3,824,926 | +0.03(+0.14%) |
Nov 21, 2016 | 19.05 | 19.19 | 18.74 | 18.82 | 2,843,254 | -0.16(-0.85%) |
Nov 18, 2016 | 18.65 | 19.09 | 18.62 | 18.98 | 3,026,315 | +0.48(+2.62%) |
Nov 17, 2016 | 18.72 | 18.82 | 18.45 | 18.49 | 731,356 | -0.21(-1.10%) |
Nov 16, 2016 | 18.41 | 18.72 | 18.38 | 18.70 | 1,536,855 | +0.28(+1.51%) |
Nov 15, 2016 | 18.41 | 18.75 | 18.35 | 18.42 | 2,449,021 | -0.01(-0.05%) |
Nov 14, 2016 | 18.46 | 18.71 | 18.24 | 18.43 | 2,976,477 | +0.03(+0.15%) |
Nov 11, 2016 | 18.53 | 18.72 | 18.30 | 18.40 | 2,962,740 | -0.01(-0.05%) |
Nov 10, 2016 | 18.63 | 18.70 | 18.24 | 18.41 | 3,247,253 | -0.22(-1.16%) |
Nov 09, 2016 | 18.77 | 18.86 | 18.47 | 18.63 | 2,562,921 | -0.44(-2.31%) |
Nov 08, 2016 | 19.32 | 19.33 | 18.98 | 19.07 | 1,413,637 | -0.26(-1.35%) |
Nov 07, 2016 | 19.25 | 19.44 | 19.19 | 19.33 | 1,801,246 | +0.25(+1.32%) |
Nov 04, 2016 | 18.63 | 19.11 | 18.28 | 19.08 | 3,204,058 | +0.80(+4.37%) |
Nov 03, 2016 | 18.18 | 18.48 | 18.13 | 18.28 | 2,479,447 | +0.14(+0.79%) |
Nov 02, 2016 | 18.35 | 18.39 | 18.09 | 18.13 | 1,793,863 | -0.17(-0.93%) |