Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.09(+0.47%) | |
Mar 28, 2018 | 20.17 | 20.42 | 20.03 | 20.15 | 873,270 | -0.04(-0.18%) |
Mar 27, 2018 | 20.56 | 20.80 | 20.03 | 20.19 | 704,048 | -0.25(-1.21%) |
Mar 26, 2018 | 20.66 | 20.74 | 20.11 | 20.43 | 575,415 | +0.12(+0.61%) |
Mar 23, 2018 | 20.90 | 21.18 | 20.29 | 20.31 | 1,005,304 | -0.39(-1.89%) |
Mar 22, 2018 | 20.85 | 21.27 | 20.68 | 20.70 | 492,071 | -0.43(-2.02%) |
Mar 21, 2018 | 20.70 | 21.30 | 20.48 | 21.13 | 487,816 | +0.50(+2.42%) |
Mar 20, 2018 | 20.90 | 21.17 | 20.55 | 20.63 | 512,190 | -0.31(-1.49%) |
Mar 19, 2018 | 20.79 | 20.95 | 20.57 | 20.94 | 825,155 | +0.05(+0.24%) |
Mar 16, 2018 | 20.62 | 20.96 | 20.51 | 20.89 | 1,104,712 | +0.34(+1.66%) |
Mar 15, 2018 | 20.95 | 21.00 | 20.39 | 20.55 | 955,265 | -0.27(-1.29%) |
Mar 14, 2018 | 21.62 | 21.68 | 20.80 | 20.82 | 787,420 | -0.72(-3.33%) |
Mar 13, 2018 | 21.42 | 21.86 | 21.08 | 21.53 | 2,317,369 | +1.02(+4.98%) |
Mar 12, 2018 | 20.43 | 20.69 | 20.42 | 20.51 | 819,301 | +0.08(+0.39%) |
Mar 09, 2018 | 20.32 | 20.51 | 20.02 | 20.43 | 953,718 | +0.30(+1.51%) |
Mar 08, 2018 | 20.57 | 20.57 | 19.98 | 20.13 | 771,431 | -0.32(-1.56%) |
Mar 07, 2018 | 20.29 | 20.45 | 593,720 | -0.11(-0.53%) | ||
Mar 06, 2018 | 20.45 | 20.59 | 20.11 | 20.55 | 1,157,713 | +0.22(+1.11%) |
Mar 05, 2018 | 19.95 | 20.48 | 19.95 | 20.33 | 799,709 | +0.19(+0.94%) |
Mar 02, 2018 | 19.74 | 20.20 | 19.53 | 20.14 | 1,126,402 | +0.17(+0.87%) |
Mar 01, 2018 | 20.09 | 20.20 | 19.67 | 19.97 | 1,537,592 | -0.10(-0.51%) |
Feb 28, 2018 | 20.76 | 20.79 | 19.85 | 20.07 | 1,392,735 | -0.69(-3.32%) |
Feb 27, 2018 | 21.00 | 21.51 | 20.75 | 20.76 | 1,391,050 | -0.36(-1.72%) |
Feb 26, 2018 | 21.27 | 21.29 | 20.80 | 21.12 | 883,743 | -0.01(-0.07%) |
Feb 23, 2018 | 21.75 | 21.75 | 20.90 | 21.13 | 1,212,479 | -0.69(-3.16%) |
Feb 22, 2018 | 21.69 | 21.82 | 1,298,095 | -0.02(-0.10%) | ||
Feb 21, 2018 | 22.03 | 22.40 | 21.85 | 21.85 | 814,562 | -0.07(-0.33%) |
Feb 20, 2018 | 22.18 | 22.24 | 21.82 | 21.92 | 900,191 | -0.36(-1.63%) |
Feb 16, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.49(+2.23%) | |
Feb 15, 2018 | 22.23 | 22.23 | 21.56 | 21.79 | 1,049,402 | -0.15(-0.69%) |
Feb 14, 2018 | 21.40 | 22.06 | 21.37 | 21.95 | 1,259,599 | +0.31(+1.44%) |
Feb 13, 2018 | 21.76 | 22.29 | 21.49 | 21.64 | 1,492,701 | +0.17(+0.78%) |
Feb 12, 2018 | 21.62 | 21.62 | 21.07 | 21.47 | 1,338,782 | +0.09(+0.44%) |
Feb 09, 2018 | 21.20 | 21.66 | 20.60 | 21.37 | 2,498,623 | +0.54(+2.58%) |
Feb 08, 2018 | 22.00 | 22.04 | 20.83 | 20.84 | 1,737,224 | -1.14(-5.18%) |
Feb 07, 2018 | 21.93 | 22.36 | 21.87 | 21.98 | 1,668,918 | -0.07(-0.33%) |
Feb 06, 2018 | 20.71 | 22.08 | 20.50 | 22.05 | 2,710,389 | +0.39(+1.81%) |
Feb 05, 2018 | 22.61 | 22.69 | 20.91 | 21.66 | 1,612,526 | -1.32(-5.75%) |
Feb 02, 2018 | 24.20 | 24.20 | 22.50 | 22.98 | 1,912,575 | -1.44(-5.88%) |
Feb 01, 2018 | 22.99 | 25.20 | 22.61 | 24.41 | 1,896,656 | +0.22(+0.89%) |
Jan 31, 2018 | 24.25 | 24.49 | 24.16 | 24.20 | 2,415,717 | +0.27(+1.14%) |
Jan 30, 2018 | 23.82 | 24.06 | 23.36 | 23.93 | 1,328,028 | -0.19(-0.77%) |
Jan 29, 2018 | 24.45 | 24.51 | 24.04 | 24.11 | 1,247,768 | -0.39(-1.58%) |
Jan 26, 2018 | 24.59 | 24.66 | 24.19 | 24.50 | 800,731 | -0.02(-0.09%) |
Jan 25, 2018 | 24.99 | 24.99 | 24.20 | 24.52 | 653,097 | -0.34(-1.39%) |
Jan 24, 2018 | 25.05 | 25.25 | 24.63 | 24.87 | 725,442 | +0.00(+0.00%) |
Jan 23, 2018 | 24.91 | 24.96 | 24.49 | 24.87 | 375,171 | -0.03(-0.12%) |
Jan 22, 2018 | 24.71 | 24.89 | 24.61 | 24.89 | 343,259 | +0.16(+0.64%) |
Jan 19, 2018 | 24.43 | 24.78 | 24.36 | 24.74 | 516,507 | +0.35(+1.44%) |
Jan 18, 2018 | 24.86 | 24.93 | 24.35 | 24.38 | 465,487 | -0.52(-2.08%) |
Jan 17, 2018 | 24.38 | 24.97 | 24.31 | 24.90 | 649,333 | +0.75(+3.12%) |
Jan 16, 2018 | 24.66 | 24.70 | 24.05 | 24.15 | 580,513 | -0.34(-1.41%) |
Jan 12, 2018 | 24.49 | 24.49 | 24.49 | 0 | -0.16(-0.64%) | |
Jan 11, 2018 | 24.32 | 24.68 | 23.97 | 24.65 | 1,517,255 | +0.58(+2.42%) |
Jan 10, 2018 | 24.66 | 24.71 | 24.05 | 24.07 | 651,787 | -0.75(-3.04%) |
Jan 09, 2018 | 24.65 | 25.16 | 24.50 | 24.82 | 836,608 | +0.15(+0.61%) |
Jan 08, 2018 | 24.70 | 24.86 | 24.47 | 24.67 | 335,660 | -0.02(-0.09%) |
Jan 05, 2018 | 24.58 | 24.70 | 24.28 | 24.69 | 370,150 | +0.37(+1.50%) |
Jan 04, 2018 | 24.91 | 24.91 | 24.16 | 24.33 | 667,565 | -0.36(-1.45%) |
Jan 03, 2018 | 23.98 | 24.72 | 23.76 | 24.69 | 1,219,107 | +1.31(+5.62%) |
Jan 02, 2018 | 23.10 | 23.41 | 22.88 | 23.37 | 747,708 | +0.49(+2.13%) |
Dec 29, 2017 | 22.88 | 22.88 | 22.88 | 0 | -0.11(-0.50%) | |
Dec 28, 2017 | 22.88 | 23.02 | 22.72 | 23.00 | 407,269 | +0.18(+0.79%) |
Dec 27, 2017 | 22.90 | 23.12 | 22.73 | 22.82 | 252,271 | +0.01(+0.03%) |
Dec 26, 2017 | 22.63 | 22.98 | 22.63 | 22.81 | 245,368 | +0.16(+0.70%) |
Dec 22, 2017 | 23.04 | 23.04 | 22.58 | 22.65 | 587,199 | -0.29(-1.25%) |
Dec 21, 2017 | 22.79 | 23.10 | 22.76 | 22.94 | 333,853 | +0.21(+0.92%) |
Dec 20, 2017 | 22.85 | 22.92 | 22.65 | 22.73 | 397,771 | +0.09(+0.38%) |
Dec 19, 2017 | 23.08 | 23.17 | 22.63 | 22.65 | 365,744 | -0.47(-2.05%) |
Dec 18, 2017 | 22.80 | 23.16 | 22.59 | 23.12 | 1,143,550 | +0.47(+2.09%) |
Dec 15, 2017 | 22.49 | 22.69 | 22.44 | 22.65 | 1,963,005 | +0.23(+1.02%) |
Dec 14, 2017 | 22.54 | 22.60 | 22.28 | 22.42 | 700,893 | -0.07(-0.32%) |
Dec 13, 2017 | 22.47 | 22.76 | 22.42 | 22.49 | 645,486 | +0.11(+0.51%) |
Dec 12, 2017 | 22.46 | 22.65 | 22.31 | 22.37 | 653,191 | -0.15(-0.67%) |
Dec 11, 2017 | 22.95 | 23.01 | 22.46 | 22.53 | 588,614 | -0.33(-1.44%) |
Dec 08, 2017 | 22.98 | 23.04 | 22.76 | 22.86 | 573,623 | +0.00(+0.00%) |
Dec 07, 2017 | 22.98 | 23.07 | 22.41 | 667,420 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.75 | 23.04 | 22.40 | 22.50 | 861,843 | -0.29(-1.29%) |
Dec 05, 2017 | 23.20 | 23.38 | 22.78 | 22.79 | 827,059 | -0.83(-3.52%) |
Dec 04, 2017 | 24.13 | 24.31 | 23.54 | 23.62 | 810,140 | -0.06(-0.24%) |
Dec 01, 2017 | 23.74 | 23.79 | 23.14 | 23.68 | 700,143 | -0.13(-0.53%) |
Nov 30, 2017 | 24.07 | 24.15 | 23.66 | 23.81 | 761,308 | -0.01(-0.03%) |
Nov 29, 2017 | 23.49 | 23.93 | 23.49 | 23.81 | 666,919 | +0.34(+1.44%) |
Nov 28, 2017 | 23.01 | 23.60 | 23.01 | 23.48 | 724,098 | +0.53(+2.29%) |
Nov 27, 2017 | 23.08 | 23.08 | 22.86 | 22.95 | 522,237 | -0.21(-0.89%) |
Nov 24, 2017 | 23.04 | 23.20 | 22.86 | 23.16 | 332,127 | +0.13(+0.55%) |
Nov 22, 2017 | 23.32 | 23.40 | 22.96 | 23.03 | 679,460 | -0.30(-1.28%) |
Nov 21, 2017 | 22.83 | 23.38 | 22.76 | 23.33 | 913,954 | +0.60(+2.66%) |
Nov 20, 2017 | 22.53 | 22.81 | 22.47 | 22.72 | 482,745 | +0.19(+0.86%) |
Nov 17, 2017 | 22.09 | 22.69 | 22.09 | 22.53 | 513,800 | +0.32(+1.44%) |
Nov 16, 2017 | 22.17 | 22.40 | 22.09 | 22.21 | 499,192 | +0.16(+0.72%) |
Nov 15, 2017 | 22.11 | 22.15 | 21.83 | 22.05 | 794,957 | -0.21(-0.93%) |
Nov 14, 2017 | 21.85 | 22.28 | 21.77 | 22.26 | 891,906 | +0.25(+1.12%) |
Nov 13, 2017 | 21.83 | 22.12 | 21.77 | 22.01 | 782,353 | +0.08(+0.36%) |
Nov 10, 2017 | 21.93 | 22.13 | 21.91 | 21.93 | 349,229 | -0.07(-0.30%) |
Nov 09, 2017 | 21.77 | 22.16 | 21.70 | 22.00 | 656,210 | -0.01(-0.03%) |
Nov 08, 2017 | 21.51 | 22.19 | 21.30 | 22.01 | 879,504 | +0.48(+2.22%) |
Nov 07, 2017 | 21.86 | 21.99 | 21.49 | 21.53 | 829,964 | -0.29(-1.34%) |
Nov 06, 2017 | 21.87 | 22.05 | 21.62 | 21.82 | 771,846 | -0.05(-0.21%) |
Nov 03, 2017 | 21.54 | 22.37 | 21.54 | 21.87 | 1,519,759 | +0.22(+1.04%) |
Nov 02, 2017 | 24.70 | 24.70 | 21.57 | 21.64 | 2,686,764 | -2.96(-12.01%) |
Nov 01, 2017 | 24.57 | 24.70 | 24.43 | 24.60 | 1,217,038 | +0.16(+0.68%) |
Oct 31, 2017 | 24.10 | 24.50 | 24.02 | 24.43 | 1,377,475 | +0.34(+1.42%) |
Oct 30, 2017 | 24.22 | 24.28 | 23.81 | 24.09 | 723,390 | +0.07(+0.27%) |
Oct 27, 2017 | 24.21 | 24.21 | 23.77 | 24.02 | 870,837 | -0.03(-0.14%) |
Oct 26, 2017 | 23.81 | 24.19 | 23.75 | 24.06 | 870,923 | +0.30(+1.28%) |
Oct 25, 2017 | 23.94 | 24.25 | 23.71 | 23.75 | 695,831 | -0.43(-1.77%) |
Oct 24, 2017 | 24.18 | 24.33 | 24.11 | 24.18 | 695,857 | +0.13(+0.55%) |
Oct 23, 2017 | 24.00 | 24.11 | 23.91 | 24.05 | 356,202 | +0.08(+0.33%) |
Oct 20, 2017 | 24.27 | 24.38 | 23.90 | 23.97 | 680,948 | -0.13(-0.52%) |
Oct 19, 2017 | 23.60 | 24.12 | 23.44 | 24.10 | 493,799 | +0.38(+1.59%) |
Oct 18, 2017 | 23.56 | 23.82 | 23.44 | 23.72 | 454,885 | +0.24(+1.01%) |
Oct 17, 2017 | 23.44 | 23.56 | 23.38 | 23.48 | 475,853 | +0.00(+0.00%) |
Oct 16, 2017 | 23.71 | 23.90 | 23.48 | 23.48 | 541,297 | -0.23(-0.97%) |
Oct 13, 2017 | 23.78 | 23.90 | 23.65 | 23.71 | 651,620 | +0.01(+0.06%) |
Oct 12, 2017 | 23.40 | 23.77 | 23.37 | 23.70 | 567,758 | +0.21(+0.90%) |
Oct 11, 2017 | 23.25 | 23.52 | 23.19 | 23.49 | 524,478 | +0.23(+0.99%) |
Oct 10, 2017 | 23.25 | 23.32 | 22.99 | 23.26 | 495,089 | +0.09(+0.37%) |
Oct 09, 2017 | 23.03 | 23.32 | 23.02 | 23.17 | 530,200 | +0.21(+0.92%) |
Oct 06, 2017 | 22.86 | 23.11 | 22.82 | 22.96 | 609,533 | +0.05(+0.20%) |
Oct 05, 2017 | 22.81 | 23.04 | 22.68 | 22.92 | 593,462 | +0.24(+1.05%) |
Oct 04, 2017 | 22.49 | 22.71 | 22.35 | 22.68 | 902,232 | +0.18(+0.79%) |
Oct 03, 2017 | 22.33 | 22.51 | 21.85 | 22.50 | 562,898 | +0.34(+1.52%) |
Oct 02, 2017 | 21.92 | 22.17 | 21.74 | 22.16 | 534,643 | +0.26(+1.17%) |
Sep 29, 2017 | 21.81 | 21.97 | 21.61 | 21.91 | 1,021,751 | +0.21(+0.97%) |
Sep 28, 2017 | 21.52 | 21.81 | 21.43 | 21.70 | 468,032 | +0.19(+0.89%) |
Sep 27, 2017 | 21.64 | 21.30 | 21.50 | 710,022 | +0.15(+0.68%) | |
Sep 26, 2017 | 21.41 | 21.58 | 21.31 | 21.36 | 671,701 | +0.03(+0.12%) |
Sep 25, 2017 | 21.10 | 21.42 | 21.02 | 21.33 | 648,717 | +0.15(+0.69%) |
Sep 22, 2017 | 20.98 | 21.30 | 20.94 | 21.19 | 603,176 | +0.26(+1.23%) |
Sep 21, 2017 | 20.84 | 21.02 | 20.84 | 20.93 | 341,828 | +0.07(+0.35%) |
Sep 20, 2017 | 21.10 | 21.20 | 20.85 | 20.86 | 795,013 | -0.28(-1.31%) |
Sep 19, 2017 | 21.08 | 21.21 | 20.98 | 21.13 | 513,792 | +0.09(+0.41%) |
Sep 18, 2017 | 20.93 | 21.10 | 20.85 | 21.05 | 622,064 | +0.16(+0.79%) |
Sep 15, 2017 | 20.89 | 20.98 | 20.65 | 20.88 | 1,412,375 | +0.03(+0.13%) |
Sep 14, 2017 | 20.62 | 20.94 | 20.54 | 20.86 | 873,582 | +0.09(+0.41%) |
Sep 13, 2017 | 20.75 | 20.84 | 20.40 | 20.77 | 1,031,885 | +0.00(+0.00%) |
Sep 12, 2017 | 20.51 | 20.78 | 20.43 | 20.77 | 500,036 | +0.31(+1.52%) |
Sep 11, 2017 | 20.17 | 20.54 | 20.16 | 20.46 | 540,349 | +0.39(+1.94%) |
Sep 08, 2017 | 19.95 | 20.33 | 19.95 | 20.07 | 695,905 | +0.09(+0.46%) |
Sep 07, 2017 | 20.24 | 20.39 | 19.90 | 19.98 | 809,553 | -0.25(-1.24%) |
Sep 06, 2017 | 20.48 | 20.61 | 20.05 | 20.23 | 1,312,956 | -0.19(-0.94%) |
Sep 05, 2017 | 20.66 | 20.73 | 20.28 | 20.42 | 634,022 | -0.31(-1.50%) |
Sep 01, 2017 | 20.68 | 20.97 | 20.47 | 20.73 | 1,089,181 | +0.12(+0.58%) |
Aug 31, 2017 | 20.61 | 20.84 | 20.56 | 20.61 | 1,058,973 | +0.10(+0.48%) |
Aug 30, 2017 | 20.75 | 20.75 | 20.42 | 20.51 | 869,494 | +0.25(+1.24%) |
Aug 29, 2017 | 20.13 | 20.53 | 20.13 | 20.26 | 789,269 | -0.03(-0.13%) |
Aug 28, 2017 | 20.52 | 20.52 | 20.14 | 20.29 | 1,079,763 | -0.18(-0.87%) |
Aug 25, 2017 | 20.59 | 20.78 | 20.43 | 20.47 | 927,318 | +0.04(+0.19%) |
Aug 24, 2017 | 20.76 | 20.80 | 20.36 | 20.43 | 1,169,563 | -0.20(-0.96%) |
Aug 23, 2017 | 20.86 | 21.14 | 20.58 | 20.63 | 1,099,909 | -0.34(-1.60%) |
Aug 22, 2017 | 21.15 | 21.30 | 20.82 | 20.96 | 513,615 | -0.16(-0.75%) |
Aug 21, 2017 | 21.17 | 21.32 | 21.05 | 21.12 | 622,364 | +0.00(+0.00%) |
Aug 18, 2017 | 21.20 | 21.45 | 21.11 | 21.12 | 956,947 | -0.27(-1.26%) |
Aug 17, 2017 | 21.99 | 22.07 | 21.36 | 21.39 | 739,082 | -0.65(-2.93%) |
Aug 16, 2017 | 22.02 | 22.11 | 21.93 | 22.04 | 569,288 | +0.07(+0.30%) |
Aug 15, 2017 | 21.88 | 22.16 | 21.77 | 21.97 | 633,464 | +0.12(+0.54%) |
Aug 14, 2017 | 21.60 | 21.91 | 21.57 | 21.85 | 817,953 | +0.36(+1.69%) |
Aug 11, 2017 | 21.17 | 21.59 | 20.99 | 21.49 | 1,191,827 | +0.04(+0.18%) |
Aug 10, 2017 | 21.81 | 21.99 | 21.43 | 21.45 | 768,327 | -0.57(-2.58%) |
Aug 09, 2017 | 22.31 | 22.31 | 21.95 | 22.02 | 964,912 | -0.41(-1.82%) |
Aug 08, 2017 | 22.42 | 22.71 | 22.24 | 22.43 | 607,787 | -0.02(-0.09%) |
Aug 07, 2017 | 22.63 | 22.76 | 22.40 | 22.45 | 586,428 | -0.18(-0.82%) |
Aug 04, 2017 | 22.71 | 22.81 | 22.51 | 22.63 | 905,979 | +0.05(+0.20%) |
Aug 03, 2017 | 22.56 | 22.71 | 22.27 | 22.59 | 1,583,346 | +0.03(+0.12%) |
Aug 02, 2017 | 23.63 | 23.90 | 22.51 | 22.56 | 1,099,209 | -1.08(-4.57%) |
Aug 01, 2017 | 21.85 | 23.68 | 21.32 | 23.64 | 1,961,138 | +1.19(+5.28%) |
Jul 31, 2017 | 22.75 | 22.83 | 22.45 | 22.46 | 1,192,395 | -0.26(-1.12%) |
Jul 28, 2017 | 22.65 | 22.75 | 22.35 | 22.71 | 1,027,738 | -0.01(-0.03%) |
Jul 27, 2017 | 23.20 | 23.20 | 22.51 | 22.72 | 1,014,773 | -0.43(-1.87%) |
Jul 26, 2017 | 23.46 | 23.56 | 23.06 | 23.15 | 505,799 | -0.25(-1.06%) |
Jul 25, 2017 | 23.45 | 23.50 | 23.08 | 23.40 | 578,375 | +0.04(+0.17%) |
Jul 24, 2017 | 23.31 | 23.43 | 23.14 | 23.36 | 545,485 | +0.04(+0.17%) |
Jul 21, 2017 | 23.43 | 23.77 | 23.25 | 23.32 | 620,722 | -0.02(-0.08%) |
Jul 20, 2017 | 23.61 | 23.25 | 23.34 | 421,787 | -0.27(-1.16%) | |
Jul 19, 2017 | 23.43 | 23.78 | 23.37 | 23.61 | 589,673 | +0.25(+1.06%) |
Jul 18, 2017 | 23.57 | 23.65 | 22.95 | 23.37 | 743,689 | -0.29(-1.25%) |
Jul 17, 2017 | 23.65 | 23.88 | 23.63 | 23.66 | 760,329 | +0.03(+0.11%) |
Jul 14, 2017 | 23.66 | 23.83 | 23.54 | 23.63 | 434,729 | -0.03(-0.14%) |
Jul 13, 2017 | 23.65 | 23.75 | 23.35 | 23.67 | 560,844 | +0.11(+0.47%) |
Jul 12, 2017 | 23.70 | 23.94 | 23.50 | 23.56 | 882,857 | +0.08(+0.33%) |
Jul 11, 2017 | 23.57 | 23.72 | 23.01 | 23.48 | 840,868 | -0.18(-0.78%) |
Jul 10, 2017 | 23.35 | 23.80 | 23.24 | 23.66 | 1,712,297 | +0.37(+1.57%) |
Jul 07, 2017 | 22.85 | 23.40 | 22.82 | 23.29 | 888,139 | +0.45(+1.98%) |
Jul 06, 2017 | 22.94 | 23.05 | 22.68 | 22.84 | 449,169 | -0.31(-1.33%) |
Jul 05, 2017 | 22.95 | 23.16 | 22.65 | 23.15 | 643,118 | +0.11(+0.48%) |
Jul 03, 2017 | 23.29 | 23.37 | 23.02 | 23.04 | 264,867 | -0.10(-0.42%) |
Jun 30, 2017 | 23.21 | 23.35 | 23.13 | 23.14 | 856,717 | -0.01(-0.03%) |
Jun 29, 2017 | 24.01 | 24.08 | 22.76 | 23.14 | 1,138,338 | -0.91(-3.78%) |
Jun 28, 2017 | 23.55 | 24.18 | 23.35 | 24.05 | 1,063,315 | +0.66(+2.83%) |
Jun 27, 2017 | 23.08 | 23.48 | 22.99 | 23.39 | 1,013,839 | +0.31(+1.36%) |
Jun 26, 2017 | 22.86 | 23.09 | 22.79 | 23.08 | 482,935 | +0.29(+1.26%) |
Jun 23, 2017 | 22.80 | 23.10 | 22.72 | 22.79 | 722,648 | -0.10(-0.46%) |
Jun 22, 2017 | 23.07 | 23.09 | 22.71 | 22.89 | 513,984 | -0.17(-0.74%) |
Jun 21, 2017 | 23.05 | 23.37 | 22.82 | 23.06 | 1,033,208 | +0.03(+0.11%) |
Jun 20, 2017 | 22.83 | 23.27 | 22.82 | 23.04 | 715,900 | +0.30(+1.33%) |
Jun 19, 2017 | 22.67 | 22.89 | 22.55 | 22.74 | 484,917 | +0.21(+0.93%) |
Jun 16, 2017 | 21.89 | 22.64 | 21.89 | 22.53 | 1,095,781 | +0.03(+0.12%) |
Jun 15, 2017 | 22.47 | 22.74 | 22.37 | 22.50 | 416,922 | -0.25(-1.09%) |
Jun 14, 2017 | 22.70 | 23.08 | 22.49 | 22.75 | 638,644 | +0.14(+0.64%) |
Jun 13, 2017 | 22.25 | 22.68 | 22.17 | 22.61 | 618,439 | +0.41(+1.86%) |
Jun 12, 2017 | 22.19 | 22.49 | 22.11 | 22.19 | 575,873 | +0.03(+0.12%) |
Jun 09, 2017 | 22.17 | 22.25 | 21.90 | 22.17 | 759,736 | +0.07(+0.30%) |
Jun 08, 2017 | 22.23 | 22.38 | 22.05 | 22.10 | 761,528 | -0.10(-0.47%) |
Jun 07, 2017 | 22.38 | 22.51 | 22.17 | 22.21 | 743,261 | -0.22(-0.99%) |
Jun 06, 2017 | 22.47 | 22.78 | 22.34 | 22.43 | 440,597 | -0.20(-0.87%) |
Jun 05, 2017 | 23.00 | 23.05 | 22.55 | 22.63 | 463,811 | -0.34(-1.48%) |
Jun 02, 2017 | 22.31 | 23.10 | 22.31 | 22.97 | 766,701 | +0.68(+3.06%) |
Jun 01, 2017 | 22.10 | 22.29 | 21.94 | 22.29 | 1,151,923 | +0.25(+1.13%) |
May 31, 2017 | 22.34 | 22.45 | 21.96 | 22.04 | 627,522 | -0.25(-1.12%) |
May 30, 2017 | 22.25 | 22.41 | 22.10 | 22.29 | 797,298 | +0.04(+0.18%) |
May 26, 2017 | 22.23 | 22.37 | 22.14 | 22.25 | 597,235 | +0.00(+0.00%) |
May 25, 2017 | 22.49 | 22.63 | 22.17 | 22.25 | 386,114 | -0.21(-0.93%) |
May 24, 2017 | 22.15 | 22.46 | 22.04 | 22.46 | 821,769 | +0.23(+1.03%) |
May 23, 2017 | 22.72 | 22.74 | 22.10 | 22.23 | 1,328,323 | -0.26(-1.14%) |
May 22, 2017 | 22.59 | 22.85 | 22.36 | 22.48 | 925,359 | -0.04(-0.17%) |
May 19, 2017 | 22.51 | 22.79 | 22.43 | 22.52 | 1,111,545 | +0.13(+0.59%) |
May 18, 2017 | 21.98 | 22.48 | 21.81 | 22.39 | 1,660,611 | +0.24(+1.09%) |
May 17, 2017 | 22.87 | 22.80 | 22.14 | 22.15 | 1,216,156 | -0.72(-3.15%) |
May 16, 2017 | 22.62 | 22.90 | 22.27 | 22.87 | 1,270,786 | -0.46(-1.99%) |
May 15, 2017 | 23.08 | 23.57 | 23.06 | 23.33 | 1,356,677 | +0.35(+1.54%) |
May 12, 2017 | 22.60 | 23.05 | 22.46 | 22.98 | 942,008 | +0.35(+1.53%) |
May 11, 2017 | 22.11 | 22.75 | 22.04 | 22.63 | 1,416,650 | +0.43(+1.92%) |
May 10, 2017 | 21.93 | 22.23 | 20.86 | 22.21 | 1,425,420 | -0.12(-0.56%) |
May 09, 2017 | 20.74 | 22.33 | 20.68 | 22.33 | 2,466,368 | +2.21(+10.97%) |
May 08, 2017 | 20.10 | 20.31 | 20.00 | 20.12 | 792,774 | +0.03(+0.16%) |
May 05, 2017 | 20.14 | 20.14 | 19.90 | 20.09 | 765,806 | +0.10(+0.49%) |
May 04, 2017 | 20.02 | 20.14 | 19.91 | 19.99 | 344,335 | +0.04(+0.19%) |
May 03, 2017 | 20.12 | 20.19 | 19.83 | 19.95 | 404,557 | -0.19(-0.97%) |
May 02, 2017 | 20.27 | 20.40 | 20.03 | 20.15 | 624,443 | -0.12(-0.61%) |
May 01, 2017 | 20.23 | 20.41 | 20.09 | 20.27 | 463,103 | +0.13(+0.65%) |
Apr 28, 2017 | 20.48 | 20.48 | 19.95 | 20.14 | 436,221 | -0.31(-1.49%) |
Apr 27, 2017 | 20.45 | 20.51 | 20.29 | 20.45 | 510,071 | +0.05(+0.25%) |
Apr 26, 2017 | 20.14 | 20.53 | 19.95 | 20.40 | 747,928 | +0.29(+1.45%) |
Apr 25, 2017 | 20.31 | 20.31 | 19.91 | 20.10 | 790,627 | -0.19(-0.96%) |
Apr 24, 2017 | 20.74 | 20.74 | 20.16 | 20.30 | 531,158 | -0.02(-0.10%) |
Apr 21, 2017 | 20.23 | 20.34 | 19.97 | 20.32 | 600,570 | +0.06(+0.32%) |
Apr 20, 2017 | 20.44 | 20.46 | 19.85 | 20.25 | 601,885 | +0.01(+0.06%) |
Apr 19, 2017 | 20.28 | 20.40 | 20.07 | 20.24 | 696,440 | +0.05(+0.26%) |
Apr 18, 2017 | 19.97 | 20.51 | 19.91 | 20.19 | 1,608,432 | +0.16(+0.81%) |
Apr 17, 2017 | 19.45 | 20.07 | 19.40 | 20.03 | 697,463 | +0.71(+3.66%) |
Apr 13, 2017 | 19.38 | 19.60 | 19.30 | 19.32 | 356,265 | -0.08(-0.43%) |
Apr 12, 2017 | 19.48 | 19.55 | 19.30 | 19.40 | 335,499 | -0.08(-0.43%) |
Apr 11, 2017 | 19.31 | 19.57 | 19.26 | 19.49 | 534,749 | +0.18(+0.91%) |
Apr 10, 2017 | 19.24 | 19.55 | 19.16 | 19.31 | 472,941 | +0.11(+0.57%) |
Apr 07, 2017 | 19.18 | 19.33 | 19.11 | 19.20 | 445,475 | -0.03(-0.17%) |
Apr 06, 2017 | 18.99 | 19.32 | 18.91 | 19.23 | 441,871 | +0.25(+1.33%) |
Apr 05, 2017 | 19.47 | 19.56 | 18.96 | 18.98 | 693,250 | -0.36(-1.85%) |
Apr 04, 2017 | 19.40 | 19.45 | 19.22 | 19.34 | 363,368 | -0.08(-0.43%) |