Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.08(+0.36%) | |
Mar 28, 2018 | 21.62 | 22.09 | 21.59 | 22.03 | 1,938,582 | +0.47(+2.19%) |
Mar 27, 2018 | 21.28 | 21.73 | 21.04 | 21.55 | 1,954,193 | +0.30(+1.42%) |
Mar 26, 2018 | 21.19 | 21.31 | 20.97 | 21.25 | 2,220,519 | +0.22(+1.03%) |
Mar 23, 2018 | 21.31 | 21.48 | 20.97 | 21.04 | 1,596,570 | -0.26(-1.24%) |
Mar 22, 2018 | 21.49 | 21.72 | 21.29 | 21.30 | 1,538,699 | -0.21(-0.97%) |
Mar 21, 2018 | 21.58 | 21.66 | 21.37 | 21.51 | 1,277,687 | -0.05(-0.25%) |
Mar 20, 2018 | 21.52 | 21.74 | 21.45 | 21.56 | 1,149,148 | +0.02(+0.07%) |
Mar 19, 2018 | 21.78 | 21.80 | 21.44 | 21.55 | 1,056,179 | -0.21(-0.96%) |
Mar 16, 2018 | 21.51 | 21.79 | 21.50 | 21.76 | 1,292,800 | +0.20(+0.94%) |
Mar 15, 2018 | 21.60 | 21.69 | 21.40 | 21.55 | 1,320,393 | -0.07(-0.32%) |
Mar 14, 2018 | 21.71 | 21.80 | 21.58 | 21.62 | 2,219,303 | -0.08(-0.36%) |
Mar 13, 2018 | 21.79 | 21.90 | 21.59 | 21.70 | 1,788,147 | -0.08(-0.36%) |
Mar 12, 2018 | 21.74 | 21.79 | 21.58 | 21.78 | 2,138,982 | +0.14(+0.65%) |
Mar 09, 2018 | 21.73 | 21.76 | 21.44 | 21.64 | 2,131,628 | -0.05(-0.25%) |
Mar 08, 2018 | 21.53 | 21.75 | 21.42 | 21.69 | 1,565,400 | +0.19(+0.87%) |
Mar 07, 2018 | 21.53 | 21.19 | 21.51 | 1,724,741 | +0.21(+0.98%) | |
Mar 06, 2018 | 21.22 | 21.38 | 20.91 | 21.30 | 952,185 | +0.05(+0.26%) |
Mar 05, 2018 | 20.98 | 21.40 | 20.93 | 21.24 | 1,511,149 | +0.19(+0.92%) |
Mar 02, 2018 | 21.49 | 21.49 | 20.82 | 21.05 | 1,923,336 | +0.08(+0.37%) |
Mar 01, 2018 | 20.78 | 21.21 | 20.68 | 20.97 | 1,429,808 | +0.18(+0.86%) |
Feb 28, 2018 | 20.73 | 21.05 | 20.62 | 20.79 | 2,044,103 | +0.12(+0.60%) |
Feb 27, 2018 | 21.07 | 21.18 | 20.66 | 20.67 | 1,138,639 | -0.40(-1.88%) |
Feb 26, 2018 | 21.19 | 21.31 | 20.91 | 21.07 | 2,552,636 | +0.00(+0.00%) |
Feb 23, 2018 | 20.74 | 21.09 | 20.59 | 21.07 | 1,288,936 | +0.45(+2.18%) |
Feb 22, 2018 | 20.66 | 20.62 | 1,754,067 | +0.49(+2.43%) | ||
Feb 21, 2018 | 20.12 | 20.75 | 20.04 | 20.13 | 3,551,678 | +0.05(+0.23%) |
Feb 20, 2018 | 20.27 | 20.41 | 20.07 | 20.08 | 2,867,291 | -0.19(-0.96%) |
Feb 16, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.29(-1.40%) | |
Feb 15, 2018 | 20.34 | 20.62 | 20.31 | 20.56 | 1,547,714 | +0.36(+1.77%) |
Feb 14, 2018 | 19.88 | 20.39 | 19.88 | 20.21 | 2,746,965 | -0.33(-1.62%) |
Feb 13, 2018 | 20.65 | 20.18 | 20.54 | 2,023,639 | +0.25(+1.22%) | |
Feb 12, 2018 | 20.39 | 20.45 | 19.70 | 20.29 | 1,915,188 | -0.02(-0.08%) |
Feb 09, 2018 | 19.76 | 20.44 | 19.65 | 20.31 | 1,918,254 | +0.65(+3.31%) |
Feb 08, 2018 | 20.25 | 20.34 | 19.65 | 19.65 | 2,233,102 | -0.62(-3.06%) |
Feb 07, 2018 | 20.21 | 20.50 | 20.14 | 20.28 | 1,789,039 | +0.02(+0.12%) |
Feb 06, 2018 | 19.72 | 20.38 | 19.59 | 20.25 | 3,194,077 | +0.02(+0.12%) |
Feb 05, 2018 | 20.50 | 20.69 | 19.88 | 20.23 | 942,740 | -0.36(-1.77%) |
Feb 02, 2018 | 20.73 | 21.00 | 20.36 | 20.59 | 1,797,109 | -0.28(-1.34%) |
Feb 01, 2018 | 21.33 | 21.38 | 20.81 | 20.87 | 4,423,678 | -0.48(-2.25%) |
Jan 31, 2018 | 20.97 | 21.38 | 20.95 | 21.35 | 3,201,440 | +0.41(+1.96%) |
Jan 30, 2018 | 20.90 | 20.96 | 20.77 | 20.94 | 2,019,574 | -0.06(-0.30%) |
Jan 29, 2018 | 21.21 | 21.21 | 20.91 | 21.00 | 1,380,521 | -0.20(-0.95%) |
Jan 26, 2018 | 21.42 | 21.42 | 21.01 | 21.21 | 1,593,689 | -0.12(-0.58%) |
Jan 25, 2018 | 21.17 | 21.33 | 20.97 | 21.33 | 2,606,050 | +0.01(+0.04%) |
Jan 24, 2018 | 21.49 | 21.59 | 21.21 | 21.32 | 1,846,712 | -0.22(-1.04%) |
Jan 23, 2018 | 21.28 | 21.63 | 21.17 | 21.55 | 1,650,217 | +0.38(+1.80%) |
Jan 22, 2018 | 21.08 | 21.29 | 20.88 | 21.17 | 2,327,290 | +0.18(+0.85%) |
Jan 19, 2018 | 21.01 | 21.16 | 20.94 | 20.99 | 2,094,872 | +0.07(+0.33%) |
Jan 18, 2018 | 21.15 | 21.15 | 20.76 | 20.92 | 1,582,086 | -0.32(-1.50%) |
Jan 17, 2018 | 21.26 | 21.35 | 21.11 | 21.24 | 2,591,288 | +0.02(+0.07%) |
Jan 16, 2018 | 21.21 | 21.47 | 21.17 | 21.22 | 1,484,299 | +0.05(+0.22%) |
Jan 12, 2018 | 21.17 | 21.17 | 21.17 | 0 | -0.29(-1.37%) | |
Jan 11, 2018 | 21.56 | 21.69 | 21.40 | 21.47 | 2,583,107 | -0.02(-0.11%) |
Jan 10, 2018 | 21.49 | 1,563,265 | -0.26(-1.18%) | |||
Jan 09, 2018 | 21.93 | 21.93 | 21.66 | 21.75 | 1,718,047 | -0.20(-0.92%) |
Jan 08, 2018 | 21.79 | 22.07 | 21.69 | 21.95 | 1,472,926 | +0.16(+0.75%) |
Jan 05, 2018 | 21.83 | 21.95 | 21.76 | 21.79 | 1,472,667 | +0.00(+0.00%) |
Jan 04, 2018 | 22.39 | 22.51 | 21.72 | 21.79 | 2,754,138 | -0.68(-3.04%) |
Jan 03, 2018 | 22.18 | 22.47 | 22.18 | 22.47 | 1,633,434 | +0.33(+1.51%) |
Jan 02, 2018 | 22.44 | 22.54 | 22.14 | 22.14 | 1,848,181 | -0.29(-1.31%) |
Dec 29, 2017 | 22.43 | 22.43 | 22.43 | 0 | +0.15(+0.66%) | |
Dec 28, 2017 | 22.30 | 22.40 | 22.11 | 22.28 | 1,399,064 | +0.01(+0.03%) |
Dec 27, 2017 | 22.24 | 22.34 | 22.11 | 22.28 | 1,000,224 | +0.12(+0.52%) |
Dec 26, 2017 | 21.88 | 22.25 | 21.85 | 22.16 | 1,037,756 | +0.31(+1.41%) |
Dec 22, 2017 | 21.79 | 21.90 | 21.65 | 21.85 | 2,660,809 | +0.10(+0.46%) |
Dec 21, 2017 | 21.83 | 21.94 | 21.63 | 21.75 | 2,055,065 | -0.17(-0.77%) |
Dec 20, 2017 | 22.17 | 22.25 | 21.91 | 21.92 | 1,360,691 | -0.28(-1.24%) |
Dec 19, 2017 | 22.77 | 22.87 | 22.12 | 22.20 | 2,936,332 | -0.56(-2.46%) |
Dec 18, 2017 | 22.61 | 22.86 | 22.58 | 22.76 | 1,880,943 | +0.20(+0.88%) |
Dec 15, 2017 | 22.51 | 22.68 | 22.38 | 22.56 | 3,934,271 | +0.12(+0.51%) |
Dec 14, 2017 | 22.45 | 22.51 | 22.35 | 22.45 | 2,464,950 | -0.06(-0.27%) |
Dec 13, 2017 | 22.57 | 22.72 | 22.31 | 22.51 | 2,391,097 | +0.02(+0.07%) |
Dec 12, 2017 | 22.48 | 22.57 | 22.36 | 22.49 | 2,503,903 | +0.02(+0.07%) |
Dec 11, 2017 | 22.05 | 22.51 | 22.02 | 22.48 | 3,796,976 | +0.48(+2.20%) |
Dec 08, 2017 | 21.88 | 22.05 | 21.88 | 21.99 | 1,903,873 | +0.13(+0.60%) |
Dec 07, 2017 | 21.92 | 21.99 | 21.72 | 21.86 | 2,171,265 | -0.07(-0.32%) |
Dec 06, 2017 | 21.98 | 22.05 | 21.89 | 21.93 | 1,522,660 | -0.03(-0.14%) |
Dec 05, 2017 | 22.14 | 22.28 | 21.95 | 21.96 | 1,215,251 | -0.16(-0.73%) |
Dec 04, 2017 | 22.11 | 22.24 | 22.07 | 22.12 | 1,653,823 | -0.05(-0.21%) |
Dec 01, 2017 | 21.98 | 22.18 | 21.90 | 22.17 | 1,872,878 | +0.26(+1.19%) |
Nov 30, 2017 | 21.85 | 22.07 | 21.77 | 21.91 | 2,208,399 | +0.14(+0.63%) |
Nov 29, 2017 | 21.76 | 21.90 | 21.68 | 21.77 | 2,389,494 | -0.11(-0.49%) |
Nov 28, 2017 | 22.36 | 22.36 | 21.64 | 21.88 | 3,424,867 | -0.68(-3.03%) |
Nov 27, 2017 | 22.48 | 22.64 | 22.39 | 22.56 | 2,107,833 | +0.17(+0.75%) |
Nov 24, 2017 | 22.46 | 22.54 | 22.36 | 22.39 | 746,898 | +0.03(+0.14%) |
Nov 22, 2017 | 22.21 | 22.43 | 22.07 | 22.36 | 3,672,378 | +0.18(+0.80%) |
Nov 21, 2017 | 22.34 | 22.34 | 22.10 | 22.18 | 2,994,437 | -0.05(-0.24%) |
Nov 20, 2017 | 22.33 | 22.37 | 22.20 | 22.24 | 2,378,552 | -0.08(-0.38%) |
Nov 17, 2017 | 22.55 | 22.66 | 22.28 | 22.32 | 2,112,821 | -0.24(-1.05%) |
Nov 16, 2017 | 22.15 | 22.61 | 22.11 | 22.56 | 2,279,402 | +0.25(+1.10%) |
Nov 15, 2017 | 22.51 | 22.61 | 22.27 | 22.31 | 1,587,498 | -0.11(-0.48%) |
Nov 14, 2017 | 22.37 | 22.57 | 22.25 | 22.42 | 1,758,010 | +0.06(+0.27%) |
Nov 13, 2017 | 22.46 | 22.78 | 22.25 | 22.36 | 2,702,550 | +0.03(+0.14%) |
Nov 10, 2017 | 22.12 | 22.41 | 22.00 | 22.33 | 2,382,907 | +0.12(+0.52%) |
Nov 09, 2017 | 22.28 | 22.53 | 22.19 | 22.21 | 2,583,093 | -0.18(-0.82%) |
Nov 08, 2017 | 22.18 | 22.55 | 22.04 | 22.40 | 4,158,810 | +0.33(+1.50%) |
Nov 07, 2017 | 21.75 | 22.14 | 21.75 | 22.07 | 2,794,247 | +0.19(+0.88%) |
Nov 06, 2017 | 21.62 | 21.96 | 21.62 | 21.88 | 2,759,182 | +0.26(+1.21%) |
Nov 03, 2017 | 21.47 | 21.79 | 21.44 | 21.62 | 2,228,252 | +0.08(+0.39%) |
Nov 02, 2017 | 21.14 | 21.65 | 21.09 | 21.53 | 3,186,327 | +0.53(+2.52%) |
Nov 01, 2017 | 20.85 | 21.06 | 20.78 | 21.00 | 1,905,410 | +0.11(+0.51%) |
Oct 31, 2017 | 20.82 | 20.99 | 20.71 | 20.89 | 2,437,559 | +0.10(+0.48%) |
Oct 30, 2017 | 20.72 | 20.83 | 20.39 | 20.79 | 3,745,788 | +0.21(+1.01%) |
Oct 27, 2017 | 19.96 | 20.92 | 19.93 | 20.59 | 5,188,541 | +0.79(+3.99%) |
Oct 26, 2017 | 19.64 | 19.87 | 19.16 | 19.80 | 4,318,520 | -0.11(-0.54%) |
Oct 25, 2017 | 19.81 | 19.94 | 19.74 | 19.90 | 1,251,932 | +0.08(+0.43%) |
Oct 24, 2017 | 20.23 | 20.29 | 19.79 | 19.82 | 1,179,307 | -0.46(-2.27%) |
Oct 23, 2017 | 20.43 | 20.44 | 20.16 | 20.28 | 1,454,151 | -0.13(-0.64%) |
Oct 20, 2017 | 20.25 | 20.44 | 20.06 | 20.41 | 2,114,258 | +0.15(+0.72%) |
Oct 19, 2017 | 20.20 | 20.28 | 20.06 | 20.27 | 1,023,009 | +0.12(+0.61%) |
Oct 18, 2017 | 20.03 | 20.18 | 19.96 | 20.14 | 904,653 | -0.01(-0.04%) |
Oct 17, 2017 | 20.05 | 20.16 | 19.99 | 20.15 | 985,105 | +0.12(+0.57%) |
Oct 16, 2017 | 20.30 | 20.30 | 19.95 | 20.03 | 2,413,159 | -0.25(-1.21%) |
Oct 13, 2017 | 20.27 | 20.42 | 20.08 | 20.28 | 1,233,275 | +0.18(+0.88%) |
Oct 12, 2017 | 20.05 | 20.20 | 20.02 | 20.10 | 1,056,618 | +0.04(+0.19%) |
Oct 11, 2017 | 19.93 | 20.10 | 19.90 | 20.07 | 823,596 | +0.12(+0.62%) |
Oct 10, 2017 | 20.13 | 20.27 | 19.87 | 19.94 | 993,466 | -0.15(-0.76%) |
Oct 09, 2017 | 20.02 | 20.11 | 19.97 | 20.10 | 842,627 | +0.07(+0.35%) |
Oct 06, 2017 | 19.85 | 20.08 | 19.74 | 20.03 | 860,634 | +0.10(+0.50%) |
Oct 05, 2017 | 19.81 | 20.04 | 19.78 | 19.93 | 1,208,438 | +0.14(+0.70%) |
Oct 04, 2017 | 19.68 | 19.79 | 19.55 | 19.79 | 1,700,948 | +0.12(+0.59%) |
Oct 03, 2017 | 19.87 | 19.92 | 19.63 | 19.67 | 2,191,954 | -0.20(-1.00%) |
Oct 02, 2017 | 19.99 | 20.11 | 19.70 | 19.87 | 2,477,444 | -0.05(-0.27%) |
Sep 29, 2017 | 19.63 | 20.04 | 19.61 | 19.93 | 2,274,725 | +0.17(+0.85%) |
Sep 28, 2017 | 19.65 | 19.78 | 19.39 | 19.76 | 1,982,752 | +0.13(+0.66%) |
Sep 27, 2017 | 19.48 | 19.63 | 2,199,402 | -0.30(-1.52%) | ||
Sep 26, 2017 | 20.02 | 20.02 | 19.89 | 19.93 | 1,758,636 | -0.03(-0.15%) |
Sep 25, 2017 | 20.03 | 20.18 | 19.91 | 19.96 | 2,318,197 | +0.02(+0.08%) |
Sep 22, 2017 | 20.18 | 20.18 | 19.88 | 19.95 | 1,656,470 | -0.13(-0.64%) |
Sep 21, 2017 | 20.03 | 20.16 | 20.02 | 20.08 | 1,699,677 | +0.00(+0.00%) |
Sep 20, 2017 | 20.05 | 20.15 | 19.98 | 20.08 | 1,959,697 | +0.08(+0.38%) |
Sep 19, 2017 | 20.02 | 20.06 | 19.94 | 20.00 | 1,284,999 | -0.01(-0.04%) |
Sep 18, 2017 | 20.02 | 20.17 | 19.90 | 20.01 | 1,824,118 | +0.02(+0.11%) |
Sep 15, 2017 | 19.72 | 19.99 | 19.65 | 19.99 | 2,798,587 | +0.26(+1.31%) |
Sep 14, 2017 | 19.38 | 19.83 | 19.33 | 19.73 | 1,598,046 | +0.33(+1.68%) |
Sep 13, 2017 | 19.12 | 19.47 | 19.12 | 19.40 | 1,748,383 | +0.27(+1.43%) |
Sep 12, 2017 | 19.68 | 19.73 | 19.08 | 19.13 | 2,380,640 | -0.64(-3.23%) |
Sep 11, 2017 | 20.21 | 20.21 | 19.64 | 19.77 | 4,893,311 | -0.62(-3.06%) |
Sep 08, 2017 | 20.11 | 20.51 | 20.05 | 20.39 | 3,665,001 | +0.26(+1.28%) |
Sep 07, 2017 | 19.42 | 20.24 | 19.37 | 20.13 | 4,992,474 | +0.81(+4.17%) |
Sep 06, 2017 | 18.93 | 19.40 | 18.93 | 19.33 | 3,534,359 | +0.43(+2.25%) |
Sep 05, 2017 | 18.89 | 19.01 | 18.84 | 18.90 | 1,862,242 | +0.03(+0.16%) |
Sep 01, 2017 | 18.76 | 18.98 | 18.67 | 18.87 | 1,104,828 | +0.14(+0.77%) |
Aug 31, 2017 | 18.87 | 18.90 | 18.69 | 18.73 | 2,336,021 | -0.09(-0.48%) |
Aug 30, 2017 | 18.72 | 18.87 | 18.50 | 18.82 | 2,137,859 | -0.10(-0.52%) |
Aug 29, 2017 | 18.81 | 18.98 | 18.76 | 18.92 | 904,388 | +0.17(+0.89%) |
Aug 28, 2017 | 18.72 | 18.79 | 18.56 | 18.75 | 1,117,664 | +0.08(+0.41%) |
Aug 25, 2017 | 19.01 | 19.03 | 18.66 | 18.67 | 1,261,475 | -0.28(-1.48%) |
Aug 24, 2017 | 18.85 | 19.18 | 18.85 | 18.95 | 2,616,656 | +0.01(+0.04%) |
Aug 23, 2017 | 18.30 | 19.03 | 18.30 | 18.95 | 2,478,848 | +0.64(+3.49%) |
Aug 22, 2017 | 18.25 | 18.38 | 18.09 | 18.31 | 1,302,202 | +0.10(+0.54%) |
Aug 21, 2017 | 17.87 | 18.25 | 17.82 | 18.21 | 2,719,808 | +0.34(+1.91%) |
Aug 18, 2017 | 18.21 | 18.23 | 17.84 | 17.87 | 2,377,607 | -0.42(-2.28%) |
Aug 17, 2017 | 18.27 | 18.44 | 18.24 | 18.28 | 1,767,679 | -0.08(-0.45%) |
Aug 16, 2017 | 18.54 | 18.63 | 18.34 | 18.37 | 1,993,536 | -0.18(-0.98%) |
Aug 15, 2017 | 18.55 | 18.60 | 18.41 | 18.55 | 1,872,325 | -0.05(-0.25%) |
Aug 14, 2017 | 18.46 | 18.61 | 18.37 | 18.60 | 1,315,516 | +0.24(+1.28%) |
Aug 11, 2017 | 18.44 | 18.47 | 18.21 | 18.36 | 1,726,297 | -0.14(-0.78%) |
Aug 10, 2017 | 18.60 | 18.67 | 18.44 | 18.51 | 2,049,438 | -0.09(-0.49%) |
Aug 09, 2017 | 18.57 | 18.67 | 18.50 | 18.60 | 1,304,426 | +0.06(+0.33%) |
Aug 08, 2017 | 18.65 | 18.73 | 18.52 | 18.54 | 1,991,531 | -0.13(-0.69%) |
Aug 07, 2017 | 18.64 | 18.68 | 18.46 | 18.66 | 1,888,632 | +0.01(+0.04%) |
Aug 04, 2017 | 18.39 | 18.66 | 18.35 | 18.66 | 1,434,863 | +0.26(+1.40%) |
Aug 03, 2017 | 18.60 | 18.73 | 18.29 | 18.40 | 3,992,907 | -0.19(-1.02%) |
Aug 02, 2017 | 18.61 | 18.96 | 18.49 | 18.59 | 3,668,208 | +0.01(+0.04%) |
Aug 01, 2017 | 18.79 | 18.90 | 18.50 | 18.58 | 2,940,044 | -0.15(-0.81%) |
Jul 31, 2017 | 18.29 | 18.74 | 18.16 | 18.73 | 3,128,447 | +0.51(+2.79%) |
Jul 28, 2017 | 17.80 | 18.37 | 17.53 | 18.22 | 3,226,928 | +0.36(+2.00%) |
Jul 27, 2017 | 18.07 | 18.27 | 17.63 | 17.87 | 6,980,189 | -0.78(-4.20%) |
Jul 26, 2017 | 18.39 | 18.68 | 18.39 | 18.65 | 1,735,295 | +0.27(+1.45%) |
Jul 25, 2017 | 18.25 | 18.39 | 18.14 | 18.38 | 1,371,726 | +0.12(+0.67%) |
Jul 24, 2017 | 18.37 | 18.38 | 18.15 | 18.26 | 1,267,402 | -0.06(-0.33%) |
Jul 21, 2017 | 18.36 | 18.50 | 18.22 | 18.32 | 1,946,404 | -0.08(-0.41%) |
Jul 20, 2017 | 18.21 | 18.49 | 18.10 | 18.40 | 3,135,605 | -0.22(-1.18%) |
Jul 19, 2017 | 18.37 | 18.69 | 18.24 | 18.62 | 2,077,775 | +0.27(+1.49%) |
Jul 18, 2017 | 18.36 | 18.38 | 18.14 | 18.35 | 1,851,610 | +0.05(+0.25%) |
Jul 17, 2017 | 18.06 | 18.36 | 18.00 | 18.30 | 1,779,333 | +0.24(+1.35%) |
Jul 14, 2017 | 17.94 | 18.11 | 17.91 | 18.06 | 1,238,063 | +0.30(+1.67%) |
Jul 13, 2017 | 17.77 | 17.86 | 17.64 | 17.76 | 1,119,017 | +0.03(+0.17%) |
Jul 12, 2017 | 17.61 | 17.83 | 17.53 | 17.73 | 2,151,944 | +0.26(+1.48%) |
Jul 11, 2017 | 17.47 | 17.55 | 17.34 | 17.47 | 1,782,796 | +0.05(+0.26%) |
Jul 10, 2017 | 17.79 | 17.79 | 17.40 | 17.43 | 2,193,190 | -0.37(-2.09%) |
Jul 07, 2017 | 17.76 | 17.85 | 17.66 | 17.80 | 1,724,025 | +0.07(+0.39%) |
Jul 06, 2017 | 18.22 | 18.28 | 17.65 | 17.73 | 3,369,165 | -0.56(-3.07%) |
Jul 05, 2017 | 18.41 | 18.48 | 18.25 | 18.29 | 2,973,467 | -0.11(-0.62%) |
Jul 03, 2017 | 18.34 | 18.50 | 18.22 | 18.41 | 1,266,595 | +0.14(+0.79%) |
Jun 30, 2017 | 18.17 | 18.32 | 18.09 | 18.26 | 2,284,685 | +0.15(+0.84%) |
Jun 29, 2017 | 17.98 | 18.39 | 17.92 | 18.11 | 3,484,468 | +0.06(+0.34%) |
Jun 28, 2017 | 18.30 | 18.41 | 18.00 | 18.05 | 2,427,147 | -0.24(-1.31%) |
Jun 27, 2017 | 18.40 | 18.56 | 18.29 | 18.29 | 2,184,997 | -0.13(-0.69%) |
Jun 26, 2017 | 18.54 | 18.63 | 18.38 | 18.42 | 1,492,128 | -0.07(-0.37%) |
Jun 23, 2017 | 18.27 | 18.59 | 18.24 | 18.48 | 1,865,004 | +0.17(+0.94%) |
Jun 22, 2017 | 18.44 | 18.50 | 18.19 | 18.31 | 1,166,945 | -0.09(-0.49%) |
Jun 21, 2017 | 18.48 | 18.57 | 18.39 | 18.40 | 1,445,419 | -0.04(-0.20%) |
Jun 20, 2017 | 18.45 | 18.58 | 18.15 | 18.44 | 2,280,575 | -0.02(-0.12%) |
Jun 19, 2017 | 18.40 | 18.55 | 18.16 | 18.46 | 2,754,188 | +0.05(+0.24%) |
Jun 16, 2017 | 18.38 | 18.45 | 18.14 | 18.42 | 2,088,389 | +0.05(+0.29%) |
Jun 15, 2017 | 17.98 | 18.48 | 17.98 | 18.36 | 5,366,562 | +0.32(+1.79%) |
Jun 14, 2017 | 18.09 | 18.17 | 17.91 | 18.04 | 2,961,107 | +0.05(+0.25%) |
Jun 13, 2017 | 17.99 | 18.09 | 17.92 | 18.00 | 1,631,038 | -0.04(-0.21%) |
Jun 12, 2017 | 17.91 | 18.16 | 17.88 | 18.03 | 3,416,181 | +0.15(+0.84%) |
Jun 09, 2017 | 18.01 | 18.06 | 17.83 | 17.88 | 3,361,157 | -0.20(-1.08%) |
Jun 08, 2017 | 18.31 | 18.32 | 17.98 | 18.08 | 2,240,074 | -0.20(-1.07%) |
Jun 07, 2017 | 18.06 | 18.29 | 17.99 | 18.27 | 2,886,474 | +0.26(+1.42%) |
Jun 06, 2017 | 18.48 | 18.48 | 18.02 | 18.02 | 2,637,742 | -0.38(-2.08%) |
Jun 05, 2017 | 18.42 | 18.46 | 18.15 | 18.40 | 2,214,621 | -0.03(-0.16%) |
Jun 02, 2017 | 18.48 | 18.61 | 18.32 | 18.43 | 3,939,043 | +0.13(+0.70%) |
Jun 01, 2017 | 18.70 | 18.70 | 18.15 | 18.30 | 4,435,268 | -0.44(-2.36%) |
May 31, 2017 | 18.79 | 18.85 | 18.69 | 18.75 | 2,866,899 | +0.05(+0.24%) |
May 30, 2017 | 18.80 | 18.86 | 18.67 | 18.70 | 1,406,314 | -0.12(-0.64%) |
May 26, 2017 | 19.00 | 19.12 | 18.75 | 18.82 | 2,369,080 | -0.19(-0.99%) |
May 25, 2017 | 19.02 | 19.38 | 18.97 | 19.01 | 2,560,540 | +0.02(+0.12%) |
May 24, 2017 | 19.00 | 19.06 | 18.91 | 18.99 | 2,287,812 | +0.05(+0.28%) |
May 23, 2017 | 18.88 | 19.06 | 18.84 | 18.94 | 1,544,403 | +0.06(+0.32%) |
May 22, 2017 | 18.76 | 19.01 | 18.70 | 18.88 | 2,199,074 | +0.14(+0.72%) |
May 19, 2017 | 18.97 | 19.01 | 18.70 | 18.74 | 4,408,468 | -0.23(-1.19%) |
May 18, 2017 | 18.99 | 19.05 | 18.79 | 18.97 | 5,762,116 | +0.02(+0.12%) |
May 17, 2017 | 18.39 | 19.04 | 18.36 | 18.94 | 3,951,181 | +0.54(+2.94%) |
May 16, 2017 | 18.59 | 18.64 | 18.29 | 18.40 | 1,968,817 | -0.26(-1.41%) |
May 15, 2017 | 18.55 | 18.78 | 18.55 | 18.67 | 1,661,335 | +0.09(+0.49%) |
May 12, 2017 | 18.70 | 18.73 | 18.54 | 18.58 | 981,262 | -0.08(-0.44%) |
May 11, 2017 | 18.74 | 18.76 | 18.59 | 18.66 | 1,300,139 | -0.11(-0.56%) |
May 10, 2017 | 18.66 | 18.97 | 18.65 | 18.76 | 1,073,933 | +0.09(+0.48%) |
May 09, 2017 | 18.74 | 18.82 | 18.45 | 18.67 | 2,418,083 | -0.06(-0.32%) |
May 08, 2017 | 18.73 | 18.81 | 18.51 | 18.73 | 1,487,870 | +0.05(+0.24%) |
May 05, 2017 | 18.72 | 18.94 | 18.60 | 18.69 | 1,965,502 | -0.02(-0.08%) |
May 04, 2017 | 18.52 | 18.74 | 18.18 | 18.70 | 1,831,511 | +0.08(+0.44%) |
May 03, 2017 | 18.91 | 18.91 | 18.47 | 18.62 | 1,802,798 | -0.20(-1.04%) |
May 02, 2017 | 19.01 | 19.12 | 18.78 | 18.82 | 2,123,311 | -0.18(-0.95%) |
May 01, 2017 | 19.03 | 19.12 | 18.88 | 19.00 | 2,328,670 | -0.04(-0.20%) |
Apr 28, 2017 | 19.52 | 19.74 | 18.94 | 19.03 | 3,804,055 | -0.62(-3.13%) |
Apr 27, 2017 | 20.34 | 20.34 | 19.57 | 19.65 | 3,060,630 | -0.67(-3.29%) |
Apr 26, 2017 | 20.30 | 20.45 | 20.24 | 20.32 | 1,438,932 | -0.04(-0.18%) |
Apr 25, 2017 | 20.47 | 20.56 | 20.27 | 20.36 | 1,362,930 | -0.11(-0.51%) |
Apr 24, 2017 | 20.81 | 20.83 | 20.17 | 20.46 | 1,748,962 | -0.28(-1.34%) |
Apr 21, 2017 | 20.89 | 20.89 | 20.67 | 20.74 | 1,040,604 | -0.14(-0.68%) |
Apr 20, 2017 | 20.97 | 20.97 | 20.79 | 20.88 | 1,175,604 | -0.07(-0.32%) |
Apr 19, 2017 | 20.93 | 21.08 | 20.84 | 20.95 | 1,493,851 | -0.05(-0.25%) |
Apr 18, 2017 | 20.89 | 21.05 | 20.84 | 21.00 | 2,079,523 | +0.09(+0.43%) |
Apr 17, 2017 | 20.41 | 20.91 | 20.35 | 20.91 | 2,222,123 | +0.59(+2.88%) |
Apr 13, 2017 | 20.27 | 20.34 | 20.10 | 20.33 | 1,125,480 | +0.09(+0.45%) |
Apr 12, 2017 | 20.36 | 20.37 | 20.09 | 20.24 | 1,998,459 | -0.04(-0.19%) |
Apr 11, 2017 | 20.25 | 20.51 | 20.22 | 20.27 | 1,703,676 | +0.05(+0.22%) |
Apr 10, 2017 | 20.13 | 20.26 | 20.08 | 20.23 | 1,076,050 | +0.11(+0.52%) |
Apr 07, 2017 | 20.04 | 20.14 | 19.97 | 20.12 | 1,148,225 | +0.05(+0.26%) |
Apr 06, 2017 | 19.88 | 20.10 | 19.82 | 20.07 | 1,837,671 | +0.15(+0.75%) |
Apr 05, 2017 | 19.83 | 20.02 | 19.72 | 19.92 | 1,995,112 | +0.08(+0.42%) |
Apr 04, 2017 | 19.52 | 20.06 | 19.48 | 19.84 | 3,190,831 | +0.31(+1.58%) |