Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.57 | 17.71 | 17.43 | 17.43 | 3,834,134 | -0.09(-0.52%) |
Feb 27, 2018 | 17.70 | 17.75 | 17.50 | 17.52 | 5,458,703 | -0.25(-1.43%) |
Feb 26, 2018 | 17.48 | 17.78 | 17.36 | 17.77 | 3,066,049 | +0.27(+1.56%) |
Feb 23, 2018 | 17.54 | 17.75 | 17.33 | 17.50 | 3,929,230 | -0.12(-0.67%) |
Feb 22, 2018 | 17.62 | 1,927,832 | +0.29(+1.68%) | |||
Feb 21, 2018 | 17.58 | 17.70 | 17.32 | 17.33 | 1,488,181 | -0.29(-1.65%) |
Feb 20, 2018 | 17.75 | 18.00 | 17.60 | 17.62 | 1,329,066 | -0.26(-1.47%) |
Feb 16, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.20(+1.13%) | |
Feb 15, 2018 | 17.44 | 17.71 | 17.39 | 17.68 | 2,222,989 | +0.26(+1.51%) |
Feb 14, 2018 | 17.27 | 17.47 | 17.18 | 17.42 | 2,010,808 | -0.03(-0.16%) |
Feb 13, 2018 | 17.28 | 17.53 | 17.11 | 17.44 | 1,742,153 | +0.17(+1.00%) |
Feb 12, 2018 | 17.14 | 17.34 | 16.84 | 17.27 | 3,258,333 | +0.15(+0.85%) |
Feb 09, 2018 | 17.13 | 17.26 | 16.70 | 17.13 | 6,513,291 | +0.12(+0.69%) |
Feb 08, 2018 | 17.62 | 17.70 | 17.01 | 17.01 | 2,963,710 | -0.62(-3.50%) |
Feb 07, 2018 | 17.82 | 17.94 | 17.62 | 17.63 | 2,320,379 | -0.14(-0.77%) |
Feb 06, 2018 | 17.57 | 17.93 | 17.36 | 17.76 | 3,529,521 | -0.24(-1.31%) |
Feb 05, 2018 | 18.30 | 18.33 | 17.71 | 18.00 | 2,092,791 | -0.39(-2.12%) |
Feb 02, 2018 | 18.42 | 18.42 | 18.19 | 18.39 | 3,033,325 | -0.16(-0.88%) |
Feb 01, 2018 | 18.82 | 18.97 | 18.42 | 18.55 | 3,358,368 | -0.33(-1.73%) |
Jan 31, 2018 | 18.33 | 18.89 | 18.28 | 18.88 | 4,542,023 | +0.63(+3.43%) |
Jan 30, 2018 | 18.26 | 18.33 | 18.16 | 18.25 | 1,947,460 | -0.05(-0.30%) |
Jan 29, 2018 | 18.53 | 18.54 | 18.29 | 18.31 | 1,147,856 | -0.18(-0.98%) |
Jan 26, 2018 | 18.70 | 18.74 | 18.47 | 18.49 | 1,246,009 | -0.15(-0.83%) |
Jan 25, 2018 | 18.72 | 18.80 | 18.53 | 18.64 | 1,016,139 | -0.06(-0.34%) |
Jan 24, 2018 | 18.82 | 18.90 | 18.57 | 18.71 | 1,399,682 | -0.12(-0.63%) |
Jan 23, 2018 | 18.74 | 18.84 | 18.44 | 18.82 | 3,437,534 | +0.15(+0.78%) |
Jan 22, 2018 | 18.61 | 18.71 | 18.43 | 18.68 | 2,303,069 | +0.15(+0.78%) |
Jan 19, 2018 | 18.30 | 18.55 | 18.30 | 18.53 | 2,405,117 | +0.13(+0.69%) |
Jan 18, 2018 | 18.52 | 18.52 | 18.36 | 18.41 | 2,109,928 | -0.14(-0.73%) |
Jan 17, 2018 | 18.54 | 18.58 | 18.38 | 18.54 | 2,295,502 | +0.09(+0.49%) |
Jan 16, 2018 | 18.63 | 18.70 | 18.43 | 18.45 | 2,023,072 | -0.13(-0.68%) |
Jan 12, 2018 | 18.58 | 18.58 | 18.58 | 0 | -0.07(-0.39%) | |
Jan 11, 2018 | 18.92 | 18.92 | 18.57 | 18.65 | 5,408,713 | -0.21(-1.11%) |
Jan 10, 2018 | 18.96 | 18.86 | 3,692,372 | +0.03(+0.14%) | ||
Jan 09, 2018 | 19.03 | 19.03 | 18.73 | 18.83 | 2,006,282 | -0.15(-0.77%) |
Jan 08, 2018 | 18.95 | 19.10 | 18.92 | 18.98 | 1,677,869 | -0.03(-0.14%) |
Jan 05, 2018 | 19.21 | 19.24 | 18.97 | 19.01 | 1,548,973 | -0.18(-0.95%) |
Jan 04, 2018 | 19.49 | 19.57 | 19.15 | 19.19 | 2,807,621 | -0.32(-1.63%) |
Jan 03, 2018 | 19.52 | 19.68 | 19.43 | 19.51 | 1,987,975 | -0.01(-0.05%) |
Jan 02, 2018 | 19.85 | 19.85 | 19.51 | 19.52 | 1,651,379 | -0.32(-1.60%) |
Dec 29, 2017 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.71 | 19.87 | 19.66 | 19.83 | 1,034,398 | +0.11(+0.55%) |
Dec 27, 2017 | 19.80 | 19.80 | 19.70 | 19.72 | 627,949 | -0.03(-0.14%) |
Dec 26, 2017 | 19.76 | 19.90 | 19.68 | 19.75 | 890,609 | +0.02(+0.09%) |
Dec 22, 2017 | 19.91 | 19.91 | 19.68 | 19.73 | 1,204,959 | -0.18(-0.91%) |
Dec 21, 2017 | 19.81 | 19.98 | 19.66 | 19.91 | 1,605,015 | +0.24(+1.20%) |
Dec 20, 2017 | 19.96 | 20.00 | 19.67 | 19.68 | 2,596,642 | -0.27(-1.36%) |
Dec 19, 2017 | 20.26 | 20.26 | 19.80 | 19.95 | 1,819,284 | -0.27(-1.34%) |
Dec 18, 2017 | 20.23 | 20.32 | 20.20 | 20.22 | 1,420,032 | +0.06(+0.31%) |
Dec 15, 2017 | 20.08 | 20.29 | 20.02 | 20.16 | 2,040,109 | +0.22(+1.09%) |
Dec 14, 2017 | 19.87 | 20.00 | 19.81 | 19.94 | 1,987,410 | +0.09(+0.46%) |
Dec 13, 2017 | 19.79 | 19.91 | 19.70 | 19.85 | 2,054,212 | +0.03(+0.14%) |
Dec 12, 2017 | 19.72 | 19.85 | 19.69 | 19.82 | 1,733,204 | +0.04(+0.18%) |
Dec 11, 2017 | 19.69 | 19.83 | 19.65 | 19.79 | 1,210,137 | +0.06(+0.32%) |
Dec 08, 2017 | 19.78 | 19.78 | 19.49 | 19.72 | 2,418,126 | +0.32(+1.63%) |
Dec 07, 2017 | 19.25 | 19.43 | 19.25 | 19.41 | 932,298 | +0.10(+0.52%) |
Dec 06, 2017 | 19.38 | 19.38 | 19.26 | 19.31 | 1,282,080 | -0.01(-0.05%) |
Dec 05, 2017 | 19.54 | 19.60 | 19.23 | 19.32 | 3,198,369 | -0.24(-1.25%) |
Dec 04, 2017 | 19.85 | 19.85 | 19.52 | 19.56 | 2,186,370 | +0.03(+0.14%) |
Dec 01, 2017 | 19.52 | 19.59 | 19.36 | 19.53 | 1,928,214 | +0.07(+0.37%) |
Nov 30, 2017 | 19.78 | 19.83 | 19.37 | 19.46 | 2,494,561 | -0.25(-1.29%) |
Nov 29, 2017 | 19.50 | 19.76 | 19.48 | 19.72 | 1,870,721 | +0.15(+0.79%) |
Nov 28, 2017 | 19.72 | 19.80 | 19.48 | 19.56 | 1,441,684 | -0.16(-0.83%) |
Nov 27, 2017 | 19.88 | 19.96 | 19.72 | 19.72 | 1,466,009 | -0.22(-1.09%) |
Nov 24, 2017 | 19.82 | 19.99 | 19.71 | 19.94 | 2,608,955 | +0.19(+0.96%) |
Nov 22, 2017 | 19.82 | 19.87 | 19.75 | 19.75 | 1,263,725 | -0.05(-0.23%) |
Nov 21, 2017 | 19.62 | 19.81 | 19.61 | 19.80 | 1,279,857 | +0.18(+0.92%) |
Nov 20, 2017 | 19.43 | 19.70 | 19.30 | 19.62 | 2,057,931 | +0.18(+0.93%) |
Nov 17, 2017 | 19.66 | 19.75 | 19.43 | 19.43 | 1,927,145 | -0.21(-1.06%) |
Nov 16, 2017 | 19.51 | 19.81 | 19.41 | 19.64 | 4,660,695 | +0.09(+0.46%) |
Nov 15, 2017 | 19.84 | 19.94 | 19.52 | 19.55 | 4,242,031 | -0.24(-1.24%) |
Nov 14, 2017 | 19.98 | 20.04 | 19.75 | 19.80 | 2,118,123 | -0.24(-1.22%) |
Nov 13, 2017 | 20.01 | 20.15 | 19.79 | 20.04 | 2,363,433 | -0.01(-0.05%) |
Nov 10, 2017 | 19.89 | 20.23 | 19.85 | 20.05 | 2,529,610 | +0.21(+1.05%) |
Nov 09, 2017 | 19.79 | 19.90 | 19.72 | 19.84 | 2,341,968 | +0.00(+0.00%) |
Nov 08, 2017 | 19.83 | 19.93 | 19.80 | 19.84 | 1,795,727 | -0.01(-0.05%) |
Nov 07, 2017 | 19.63 | 20.00 | 19.63 | 19.85 | 3,417,616 | +0.15(+0.78%) |
Nov 06, 2017 | 19.57 | 19.75 | 19.46 | 19.70 | 3,123,557 | +0.30(+1.54%) |
Nov 03, 2017 | 19.21 | 19.49 | 18.55 | 19.40 | 9,608,925 | -0.16(-0.83%) |
Nov 02, 2017 | 19.46 | 19.65 | 19.41 | 19.56 | 1,677,214 | +0.12(+0.61%) |
Nov 01, 2017 | 19.23 | 19.49 | 19.23 | 19.44 | 1,805,773 | +0.16(+0.85%) |
Oct 31, 2017 | 19.35 | 19.45 | 19.23 | 19.28 | 1,324,395 | -0.12(-0.61%) |
Oct 30, 2017 | 19.48 | 19.52 | 19.34 | 19.40 | 1,131,561 | -0.06(-0.33%) |
Oct 27, 2017 | 19.37 | 19.53 | 19.29 | 19.46 | 1,116,757 | +0.14(+0.75%) |
Oct 26, 2017 | 19.39 | 19.44 | 19.29 | 19.32 | 1,150,395 | -0.07(-0.37%) |
Oct 25, 2017 | 19.50 | 19.64 | 19.34 | 19.39 | 1,787,565 | -0.08(-0.42%) |
Oct 24, 2017 | 19.66 | 19.72 | 19.39 | 19.47 | 1,652,359 | -0.20(-1.01%) |
Oct 23, 2017 | 19.66 | 19.69 | 19.46 | 19.67 | 1,727,987 | +0.12(+0.60%) |
Oct 20, 2017 | 19.43 | 19.61 | 19.35 | 19.55 | 2,043,818 | +0.18(+0.94%) |
Oct 19, 2017 | 19.43 | 19.48 | 19.36 | 19.37 | 1,456,090 | -0.08(-0.42%) |
Oct 18, 2017 | 19.63 | 19.65 | 19.45 | 19.45 | 1,977,708 | -0.18(-0.92%) |
Oct 17, 2017 | 19.46 | 19.74 | 19.45 | 19.63 | 1,650,521 | +0.11(+0.56%) |
Oct 16, 2017 | 19.72 | 19.72 | 19.47 | 19.52 | 1,885,868 | -0.20(-1.01%) |
Oct 13, 2017 | 19.72 | 19.78 | 19.55 | 19.72 | 1,335,459 | +0.03(+0.14%) |
Oct 12, 2017 | 19.68 | 19.71 | 19.57 | 19.70 | 1,057,941 | +0.03(+0.14%) |
Oct 11, 2017 | 19.75 | 19.78 | 19.57 | 19.67 | 1,278,339 | -0.05(-0.23%) |
Oct 10, 2017 | 19.66 | 19.83 | 19.58 | 19.72 | 1,869,499 | +0.15(+0.79%) |
Oct 09, 2017 | 19.51 | 19.66 | 19.46 | 19.56 | 1,162,453 | +0.08(+0.42%) |
Oct 06, 2017 | 19.71 | 19.71 | 19.43 | 19.48 | 2,008,174 | -0.27(-1.38%) |
Oct 05, 2017 | 19.76 | 19.82 | 19.61 | 19.75 | 2,721,837 | +0.02(+0.09%) |
Oct 04, 2017 | 19.63 | 19.78 | 19.54 | 19.73 | 1,658,351 | +0.07(+0.37%) |
Oct 03, 2017 | 19.74 | 19.84 | 19.58 | 19.66 | 990,837 | -0.09(-0.46%) |
Oct 02, 2017 | 19.79 | 19.86 | 19.69 | 19.75 | 1,666,620 | +0.08(+0.41%) |
Sep 29, 2017 | 19.64 | 19.84 | 19.62 | 19.67 | 2,548,431 | -0.05(-0.23%) |
Sep 28, 2017 | 19.91 | 19.91 | 19.38 | 19.72 | 4,310,163 | -0.21(-1.05%) |
Sep 27, 2017 | 19.92 | 20.20 | 19.89 | 19.92 | 3,616,145 | -0.04(-0.18%) |
Sep 26, 2017 | 19.97 | 20.01 | 19.75 | 19.96 | 1,779,268 | +0.04(+0.18%) |
Sep 25, 2017 | 19.71 | 19.98 | 19.69 | 19.92 | 1,376,192 | +0.30(+1.52%) |
Sep 22, 2017 | 19.90 | 19.95 | 19.62 | 19.62 | 1,084,819 | -0.24(-1.19%) |
Sep 21, 2017 | 19.89 | 20.12 | 19.80 | 19.86 | 1,712,891 | -0.07(-0.36%) |
Sep 20, 2017 | 20.04 | 20.15 | 19.72 | 19.93 | 2,371,917 | -0.14(-0.68%) |
Sep 19, 2017 | 20.30 | 20.31 | 20.02 | 20.07 | 2,524,397 | -0.18(-0.89%) |
Sep 18, 2017 | 20.02 | 20.25 | 20.02 | 20.25 | 2,140,566 | +0.19(+0.95%) |
Sep 15, 2017 | 19.91 | 20.10 | 19.77 | 20.06 | 2,958,697 | +0.23(+1.14%) |
Sep 14, 2017 | 19.74 | 19.89 | 19.65 | 19.83 | 2,386,633 | +0.10(+0.50%) |
Sep 13, 2017 | 19.81 | 19.91 | 19.63 | 19.73 | 2,992,224 | -0.14(-0.68%) |
Sep 12, 2017 | 20.19 | 20.19 | 19.72 | 19.87 | 1,322,017 | -0.33(-1.61%) |
Sep 11, 2017 | 19.59 | 20.33 | 19.59 | 20.19 | 3,070,132 | +0.68(+3.47%) |
Sep 08, 2017 | 19.76 | 19.77 | 19.50 | 19.52 | 3,087,954 | -0.26(-1.33%) |
Sep 07, 2017 | 19.85 | 19.96 | 19.59 | 19.78 | 2,896,018 | +0.00(+0.00%) |
Sep 06, 2017 | 19.92 | 20.03 | 19.76 | 19.78 | 1,353,695 | -0.12(-0.59%) |
Sep 05, 2017 | 20.17 | 20.29 | 19.69 | 19.90 | 2,117,080 | -0.22(-1.08%) |
Sep 01, 2017 | 20.09 | 20.18 | 19.97 | 20.11 | 1,689,839 | +0.08(+0.41%) |
Aug 31, 2017 | 20.19 | 20.29 | 20.02 | 20.03 | 3,060,847 | -0.14(-0.72%) |
Aug 30, 2017 | 19.81 | 20.23 | 19.73 | 20.18 | 1,616,716 | +0.31(+1.55%) |
Aug 29, 2017 | 20.19 | 20.22 | 19.79 | 19.87 | 2,245,685 | -0.29(-1.43%) |
Aug 28, 2017 | 20.46 | 20.52 | 19.94 | 20.16 | 3,608,565 | -0.32(-1.55%) |
Aug 25, 2017 | 20.46 | 20.51 | 20.32 | 20.47 | 1,276,311 | +0.04(+0.18%) |
Aug 24, 2017 | 20.52 | 20.59 | 20.34 | 20.44 | 1,855,485 | -0.08(-0.40%) |
Aug 23, 2017 | 20.28 | 20.59 | 20.28 | 20.52 | 1,155,077 | +0.21(+1.02%) |
Aug 22, 2017 | 20.46 | 20.47 | 20.16 | 20.31 | 3,510,920 | -0.14(-0.71%) |
Aug 21, 2017 | 20.60 | 20.60 | 20.34 | 20.46 | 3,303,158 | -0.10(-0.48%) |
Aug 18, 2017 | 20.82 | 20.82 | 20.31 | 20.56 | 3,525,040 | -0.31(-1.47%) |
Aug 17, 2017 | 20.70 | 20.90 | 20.39 | 20.86 | 3,768,570 | +0.16(+0.79%) |
Aug 16, 2017 | 20.26 | 20.75 | 20.24 | 20.70 | 3,551,738 | +0.49(+2.41%) |
Aug 15, 2017 | 20.44 | 20.34 | 20.13 | 20.21 | 12,503,148 | -0.23(-1.11%) |
Aug 14, 2017 | 20.03 | 20.55 | 20.00 | 20.44 | 2,365,078 | +0.50(+2.49%) |
Aug 11, 2017 | 19.46 | 20.00 | 19.30 | 19.94 | 3,262,585 | -0.05(-0.23%) |
Aug 10, 2017 | 19.91 | 20.34 | 19.84 | 19.99 | 2,854,888 | +0.03(+0.14%) |
Aug 09, 2017 | 20.08 | 20.15 | 19.89 | 19.96 | 1,586,332 | -0.11(-0.54%) |
Aug 08, 2017 | 20.35 | 20.45 | 19.98 | 20.07 | 1,486,622 | -0.27(-1.33%) |
Aug 07, 2017 | 20.33 | 20.42 | 20.26 | 20.34 | 775,225 | +0.00(+0.00%) |
Aug 04, 2017 | 20.54 | 20.78 | 20.20 | 20.34 | 2,128,955 | -0.16(-0.79%) |
Aug 03, 2017 | 20.55 | 20.64 | 20.34 | 20.50 | 1,171,192 | -0.07(-0.35%) |
Aug 02, 2017 | 20.89 | 20.89 | 20.48 | 20.57 | 1,054,268 | -0.32(-1.51%) |
Aug 01, 2017 | 20.85 | 20.99 | 20.69 | 20.89 | 1,066,072 | +0.09(+0.43%) |
Jul 31, 2017 | 20.87 | 20.89 | 20.49 | 20.80 | 1,547,912 | -0.09(-0.43%) |
Jul 28, 2017 | 20.75 | 20.94 | 20.75 | 20.89 | 1,239,995 | +0.14(+0.70%) |
Jul 27, 2017 | 20.88 | 20.90 | 20.70 | 20.75 | 941,801 | -0.20(-0.95%) |
Jul 26, 2017 | 20.83 | 20.96 | 20.72 | 20.94 | 1,450,893 | +0.12(+0.56%) |
Jul 25, 2017 | 20.90 | 21.00 | 20.75 | 20.83 | 1,684,753 | -0.06(-0.30%) |
Jul 24, 2017 | 20.79 | 20.95 | 20.63 | 20.89 | 1,772,983 | +0.10(+0.48%) |
Jul 21, 2017 | 20.72 | 20.82 | 20.61 | 20.79 | 524,055 | +0.11(+0.52%) |
Jul 20, 2017 | 20.75 | 20.87 | 20.65 | 20.68 | 1,138,067 | -0.03(-0.13%) |
Jul 19, 2017 | 20.73 | 20.75 | 20.62 | 20.71 | 1,344,573 | +0.01(+0.04%) |
Jul 18, 2017 | 20.82 | 20.83 | 20.63 | 20.70 | 1,171,924 | -0.07(-0.35%) |
Jul 17, 2017 | 20.71 | 20.77 | 20.57 | 20.77 | 2,544,101 | +0.10(+0.48%) |
Jul 14, 2017 | 20.73 | 20.87 | 20.66 | 20.67 | 1,674,115 | +0.06(+0.31%) |
Jul 13, 2017 | 20.67 | 20.67 | 20.32 | 20.61 | 1,787,999 | -0.07(-0.35%) |
Jul 12, 2017 | 20.54 | 20.78 | 20.54 | 20.68 | 1,647,748 | +0.25(+1.24%) |
Jul 11, 2017 | 20.33 | 20.50 | 20.15 | 20.43 | 1,911,386 | +0.16(+0.80%) |
Jul 10, 2017 | 20.52 | 20.52 | 20.27 | 20.27 | 2,596,864 | -0.05(-0.27%) |
Jul 07, 2017 | 20.14 | 20.40 | 20.09 | 20.32 | 2,654,724 | +0.17(+0.85%) |
Jul 06, 2017 | 20.28 | 20.37 | 20.10 | 20.15 | 2,239,056 | -0.16(-0.80%) |
Jul 05, 2017 | 20.47 | 20.48 | 20.27 | 20.31 | 1,884,970 | -0.13(-0.62%) |
Jul 03, 2017 | 20.47 | 20.52 | 20.10 | 20.44 | 972,236 | +0.04(+0.18%) |
Jun 30, 2017 | 20.23 | 20.46 | 20.08 | 20.40 | 2,010,541 | +0.25(+1.26%) |
Jun 29, 2017 | 20.20 | 20.42 | 20.00 | 20.15 | 1,447,823 | -0.11(-0.54%) |
Jun 28, 2017 | 20.38 | 20.45 | 20.16 | 20.26 | 1,552,048 | -0.06(-0.31%) |
Jun 27, 2017 | 20.25 | 20.44 | 19.83 | 20.32 | 1,847,667 | +0.03(+0.13%) |
Jun 26, 2017 | 20.62 | 20.63 | 20.28 | 20.29 | 1,562,475 | -0.23(-1.10%) |
Jun 23, 2017 | 20.59 | 20.71 | 20.47 | 20.52 | 4,018,829 | -0.04(-0.18%) |
Jun 22, 2017 | 20.46 | 20.66 | 20.39 | 20.56 | 2,008,030 | +0.18(+0.89%) |
Jun 21, 2017 | 20.33 | 20.47 | 20.15 | 20.38 | 2,749,494 | +0.00(+0.00%) |
Jun 20, 2017 | 20.54 | 20.64 | 20.09 | 20.38 | 2,480,354 | -0.11(-0.53%) |
Jun 19, 2017 | 20.37 | 20.51 | 20.35 | 20.48 | 1,929,629 | +0.08(+0.40%) |
Jun 16, 2017 | 20.20 | 20.40 | 20.17 | 20.40 | 3,639,326 | +0.14(+0.67%) |
Jun 15, 2017 | 20.06 | 20.30 | 20.06 | 20.27 | 3,824,070 | +0.05(+0.27%) |
Jun 14, 2017 | 20.21 | 20.54 | 20.13 | 20.21 | 4,711,311 | +0.14(+0.68%) |
Jun 13, 2017 | 19.75 | 20.12 | 19.71 | 20.08 | 6,515,020 | +0.34(+1.74%) |
Jun 12, 2017 | 19.74 | 19.97 | 19.63 | 19.73 | 2,937,299 | -0.11(-0.55%) |
Jun 09, 2017 | 20.07 | 20.25 | 19.79 | 19.84 | 3,238,496 | -0.21(-1.03%) |
Jun 08, 2017 | 20.27 | 20.29 | 19.95 | 20.05 | 4,015,764 | -0.17(-0.85%) |
Jun 07, 2017 | 20.18 | 20.33 | 20.12 | 20.22 | 2,475,373 | +0.06(+0.31%) |
Jun 06, 2017 | 20.50 | 20.50 | 20.13 | 20.16 | 2,681,001 | -0.41(-1.97%) |
Jun 05, 2017 | 20.74 | 20.83 | 20.48 | 20.56 | 2,552,356 | -0.35(-1.68%) |
Jun 02, 2017 | 20.58 | 20.95 | 20.57 | 20.91 | 2,007,568 | +0.45(+2.20%) |
Jun 01, 2017 | 20.24 | 20.50 | 20.22 | 20.46 | 1,680,929 | +0.20(+0.98%) |
May 31, 2017 | 20.19 | 20.35 | 20.19 | 20.27 | 1,677,667 | +0.07(+0.36%) |
May 30, 2017 | 20.18 | 20.28 | 20.07 | 20.19 | 1,320,981 | +0.03(+0.13%) |
May 26, 2017 | 20.20 | 20.27 | 20.09 | 20.17 | 1,373,814 | +0.01(+0.04%) |
May 25, 2017 | 20.58 | 20.58 | 20.15 | 20.16 | 2,452,990 | -0.33(-1.63%) |
May 24, 2017 | 20.32 | 20.56 | 20.28 | 20.49 | 1,135,055 | +0.14(+0.66%) |
May 23, 2017 | 20.22 | 20.43 | 20.13 | 20.36 | 1,446,148 | +0.23(+1.17%) |
May 22, 2017 | 20.06 | 20.22 | 19.98 | 20.12 | 2,349,221 | +0.11(+0.54%) |
May 19, 2017 | 19.96 | 20.37 | 19.89 | 20.01 | 3,409,361 | +0.03(+0.14%) |
May 18, 2017 | 20.03 | 20.05 | 19.86 | 19.99 | 2,948,590 | -0.01(-0.05%) |
May 17, 2017 | 20.01 | 20.20 | 19.95 | 19.99 | 1,643,651 | -0.06(-0.32%) |
May 16, 2017 | 20.36 | 20.40 | 19.99 | 20.06 | 1,598,072 | -0.30(-1.46%) |
May 15, 2017 | 20.11 | 20.44 | 20.10 | 20.36 | 1,475,163 | +0.24(+1.21%) |
May 12, 2017 | 20.32 | 20.36 | 20.09 | 20.11 | 1,542,625 | -0.17(-0.84%) |
May 11, 2017 | 19.97 | 20.38 | 19.84 | 20.28 | 3,049,320 | +0.38(+1.90%) |
May 10, 2017 | 20.05 | 20.21 | 19.89 | 19.90 | 2,204,051 | -0.14(-0.68%) |
May 09, 2017 | 20.15 | 20.19 | 19.96 | 20.04 | 2,244,657 | -0.09(-0.45%) |
May 08, 2017 | 20.10 | 20.18 | 20.01 | 20.13 | 2,580,805 | +0.05(+0.22%) |
May 05, 2017 | 20.48 | 20.78 | 20.07 | 20.09 | 2,585,373 | -0.38(-1.85%) |
May 04, 2017 | 20.67 | 20.67 | 20.31 | 20.46 | 1,827,446 | -0.22(-1.05%) |
May 03, 2017 | 20.74 | 20.80 | 20.49 | 20.68 | 1,180,618 | +0.03(+0.13%) |
May 02, 2017 | 20.96 | 21.00 | 20.57 | 20.65 | 1,247,240 | -0.29(-1.38%) |
May 01, 2017 | 20.88 | 21.07 | 20.81 | 20.94 | 1,397,316 | +0.15(+0.74%) |
Apr 28, 2017 | 21.04 | 21.04 | 20.68 | 20.79 | 1,309,653 | -0.25(-1.20%) |
Apr 27, 2017 | 20.74 | 21.19 | 20.74 | 21.04 | 1,385,887 | +0.24(+1.17%) |
Apr 26, 2017 | 21.19 | 21.19 | 20.79 | 20.80 | 1,917,029 | -0.38(-1.79%) |
Apr 25, 2017 | 21.10 | 21.32 | 21.03 | 21.18 | 1,402,569 | +0.09(+0.43%) |
Apr 24, 2017 | 21.33 | 21.41 | 20.69 | 21.09 | 1,741,774 | -0.22(-1.02%) |
Apr 21, 2017 | 21.21 | 21.34 | 21.13 | 21.30 | 1,265,674 | +0.00(+0.00%) |
Apr 20, 2017 | 21.30 | 21.42 | 21.15 | 21.30 | 1,868,770 | +0.02(+0.09%) |
Apr 19, 2017 | 21.42 | 21.46 | 21.27 | 21.28 | 992,663 | -0.14(-0.67%) |
Apr 18, 2017 | 21.33 | 21.49 | 21.25 | 21.43 | 1,102,378 | +0.16(+0.76%) |
Apr 17, 2017 | 21.00 | 21.27 | 20.99 | 21.27 | 750,395 | +0.32(+1.51%) |
Apr 13, 2017 | 20.96 | 21.01 | 20.82 | 20.95 | 2,068,769 | -0.07(-0.34%) |
Apr 12, 2017 | 21.17 | 21.22 | 21.00 | 21.02 | 1,784,634 | -0.17(-0.81%) |
Apr 11, 2017 | 21.10 | 21.26 | 21.02 | 21.19 | 1,188,841 | +0.09(+0.43%) |
Apr 10, 2017 | 21.42 | 21.42 | 21.03 | 21.10 | 1,554,055 | -0.32(-1.47%) |
Apr 07, 2017 | 21.35 | 21.46 | 21.27 | 21.42 | 2,966,591 | +0.12(+0.55%) |
Apr 06, 2017 | 21.15 | 21.36 | 21.10 | 21.30 | 2,312,138 | +0.20(+0.94%) |
Apr 05, 2017 | 21.14 | 21.18 | 21.00 | 21.10 | 1,950,478 | +0.02(+0.09%) |
Apr 04, 2017 | 20.70 | 21.21 | 20.62 | 21.09 | 2,487,574 | +0.40(+1.92%) |
Apr 03, 2017 | 20.72 | 20.76 | 20.54 | 20.69 | 2,334,131 | -0.02(-0.09%) |
Mar 31, 2017 | 20.71 | 20.82 | 20.64 | 20.71 | 2,229,621 | -0.02(-0.09%) |
Mar 30, 2017 | 20.66 | 20.82 | 20.63 | 20.73 | 1,439,111 | +0.05(+0.22%) |
Mar 29, 2017 | 20.72 | 20.75 | 20.50 | 20.68 | 2,964,865 | -0.03(-0.13%) |
Mar 28, 2017 | 20.89 | 20.96 | 20.57 | 20.71 | 2,612,486 | -0.18(-0.86%) |
Mar 27, 2017 | 21.01 | 21.12 | 20.77 | 20.89 | 2,704,983 | -0.20(-0.94%) |
Mar 24, 2017 | 21.35 | 21.43 | 21.09 | 21.09 | 2,797,294 | -0.11(-0.51%) |
Mar 23, 2017 | 20.66 | 21.35 | 20.64 | 21.19 | 10,107,612 | +0.24(+1.16%) |
Mar 22, 2017 | 20.73 | 21.05 | 20.64 | 20.95 | 1,745,329 | +0.29(+1.40%) |
Mar 21, 2017 | 20.84 | 20.91 | 20.59 | 20.66 | 1,565,480 | -0.14(-0.69%) |
Mar 20, 2017 | 20.91 | 21.00 | 20.77 | 20.81 | 1,723,319 | -0.11(-0.52%) |
Mar 17, 2017 | 20.69 | 20.93 | 20.59 | 20.91 | 4,692,147 | +0.34(+1.67%) |
Mar 16, 2017 | 20.27 | 20.62 | 20.25 | 20.57 | 3,441,846 | +0.31(+1.51%) |
Mar 15, 2017 | 20.11 | 20.43 | 20.05 | 20.27 | 2,785,117 | +0.15(+0.76%) |
Mar 14, 2017 | 20.09 | 20.28 | 19.95 | 20.11 | 1,942,328 | -0.04(-0.18%) |
Mar 13, 2017 | 20.09 | 20.30 | 20.04 | 20.15 | 2,026,135 | +0.09(+0.45%) |
Mar 10, 2017 | 20.10 | 20.22 | 19.91 | 20.06 | 1,927,720 | +0.10(+0.50%) |
Mar 09, 2017 | 20.43 | 20.48 | 19.84 | 19.96 | 2,224,359 | -0.45(-2.20%) |
Mar 08, 2017 | 20.62 | 20.64 | 20.32 | 20.41 | 2,299,173 | -0.28(-1.35%) |
Mar 07, 2017 | 20.82 | 20.93 | 20.54 | 20.69 | 3,701,123 | -0.22(-1.03%) |
Mar 06, 2017 | 21.12 | 21.13 | 20.84 | 20.90 | 1,674,180 | -0.19(-0.90%) |
Mar 03, 2017 | 21.25 | 21.33 | 20.99 | 21.09 | 3,060,481 | -0.05(-0.26%) |
Mar 02, 2017 | 21.07 | 21.23 | 20.83 | 21.15 | 2,958,083 | +0.08(+0.38%) |