Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.37 | 19.57 | 19.13 | 19.16 | 967,351 | -0.24(-1.24%) |
Apr 27, 2018 | 19.18 | 19.41 | 19.00 | 19.40 | 551,533 | +0.16(+0.83%) |
Apr 26, 2018 | 19.05 | 19.31 | 18.75 | 19.24 | 1,327,383 | +0.21(+1.10%) |
Apr 25, 2018 | 18.92 | 19.22 | 18.77 | 19.03 | 819,360 | +0.16(+0.85%) |
Apr 24, 2018 | 19.00 | 19.36 | 18.76 | 18.87 | 1,474,568 | -0.11(-0.58%) |
Apr 23, 2018 | 19.40 | 19.53 | 18.95 | 18.98 | 534,346 | -0.42(-2.16%) |
Apr 20, 2018 | 19.56 | 19.86 | 19.27 | 19.40 | 976,634 | -0.16(-0.82%) |
Apr 19, 2018 | 19.39 | 19.73 | 19.25 | 19.56 | 1,194,709 | +0.15(+0.77%) |
Apr 18, 2018 | 19.25 | 19.99 | 19.13 | 19.41 | 2,244,019 | +0.35(+1.84%) |
Apr 17, 2018 | 19.05 | 19.38 | 18.98 | 19.06 | 1,637,698 | +0.10(+0.53%) |
Apr 16, 2018 | 19.11 | 19.11 | 18.86 | 18.96 | 575,413 | +0.03(+0.16%) |
Apr 13, 2018 | 19.12 | 19.14 | 18.83 | 18.93 | 370,972 | -0.06(-0.32%) |
Apr 12, 2018 | 18.96 | 19.18 | 18.93 | 18.99 | 727,267 | +0.12(+0.64%) |
Apr 11, 2018 | 19.00 | 19.06 | 18.82 | 18.87 | 331,336 | -0.22(-1.15%) |
Apr 10, 2018 | 19.17 | 19.27 | 19.05 | 19.09 | 469,935 | +0.19(+1.01%) |
Apr 09, 2018 | 19.30 | 19.30 | 18.89 | 18.90 | 373,039 | -0.20(-1.05%) |
Apr 06, 2018 | 19.56 | 19.58 | 18.85 | 19.10 | 503,100 | -0.57(-2.90%) |
Apr 05, 2018 | 19.30 | 19.82 | 19.23 | 19.67 | 953,282 | +0.43(+2.23%) |
Apr 04, 2018 | 18.73 | 19.24 | 18.68 | 19.24 | 511,691 | +0.23(+1.21%) |
Apr 03, 2018 | 19.22 | 19.36 | 18.94 | 19.01 | 702,440 | +0.05(+0.26%) |
Apr 02, 2018 | 19.30 | 19.36 | 18.72 | 18.96 | 507,033 | -0.49(-2.52%) |
Mar 29, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.20(+1.04%) | |
Mar 28, 2018 | 19.25 | 19.34 | 19.16 | 19.25 | 647,859 | +0.05(+0.26%) |
Mar 27, 2018 | 19.69 | 19.69 | 19.15 | 19.20 | 653,265 | -0.44(-2.24%) |
Mar 26, 2018 | 19.55 | 19.75 | 19.45 | 19.64 | 486,665 | +0.29(+1.50%) |
Mar 23, 2018 | 19.70 | 19.77 | 19.33 | 19.35 | 673,395 | -0.32(-1.63%) |
Mar 22, 2018 | 20.16 | 20.29 | 19.66 | 19.67 | 854,415 | -0.71(-3.48%) |
Mar 21, 2018 | 20.45 | 20.46 | 20.21 | 20.38 | 501,637 | -0.03(-0.15%) |
Mar 20, 2018 | 20.29 | 20.70 | 20.29 | 20.41 | 805,087 | +0.16(+0.79%) |
Mar 19, 2018 | 20.53 | 20.53 | 20.07 | 20.25 | 1,128,322 | -0.40(-1.94%) |
Mar 16, 2018 | 20.39 | 20.70 | 20.25 | 20.65 | 875,427 | +0.25(+1.23%) |
Mar 15, 2018 | 20.30 | 20.47 | 20.26 | 20.40 | 955,397 | +0.18(+0.89%) |
Mar 14, 2018 | 20.19 | 20.30 | 20.13 | 20.22 | 939,015 | +0.05(+0.25%) |
Mar 13, 2018 | 20.27 | 20.27 | 19.94 | 20.17 | 933,562 | +0.03(+0.15%) |
Mar 12, 2018 | 20.20 | 20.28 | 20.02 | 20.14 | 1,255,347 | -0.01(-0.05%) |
Mar 09, 2018 | 19.81 | 20.39 | 19.64 | 20.15 | 3,155,525 | +0.43(+2.18%) |
Mar 08, 2018 | 19.56 | 19.80 | 19.50 | 19.72 | 1,057,567 | +0.25(+1.28%) |
Mar 07, 2018 | 19.79 | 19.47 | 1,630,040 | +0.04(+0.21%) | ||
Mar 06, 2018 | 19.48 | 19.55 | 19.05 | 19.43 | 1,587,055 | +0.00(+0.00%) |
Mar 05, 2018 | 19.33 | 19.54 | 19.11 | 19.43 | 981,282 | +0.00(+0.00%) |
Mar 02, 2018 | 19.42 | 19.60 | 19.29 | 19.43 | 1,629,160 | -0.07(-0.36%) |
Mar 01, 2018 | 19.79 | 19.99 | 19.38 | 19.50 | 1,390,365 | -0.31(-1.56%) |
Feb 28, 2018 | 20.04 | 20.35 | 19.74 | 19.81 | 2,157,564 | -0.14(-0.70%) |
Feb 27, 2018 | 20.96 | 21.04 | 19.86 | 19.95 | 1,774,103 | -0.96(-4.59%) |
Feb 26, 2018 | 20.94 | 22.20 | 19.82 | 20.91 | 1,908,730 | -1.10(-5.00%) |
Feb 23, 2018 | 21.90 | 22.04 | 21.65 | 22.01 | 1,228,740 | +0.23(+1.06%) |
Feb 22, 2018 | 21.78 | 559,544 | +0.01(+0.05%) | |||
Feb 21, 2018 | 21.85 | 22.10 | 21.71 | 21.77 | 655,265 | -0.11(-0.50%) |
Feb 20, 2018 | 21.83 | 22.20 | 21.72 | 21.88 | 528,152 | -0.06(-0.27%) |
Feb 16, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.36(+1.67%) | |
Feb 15, 2018 | 21.42 | 21.67 | 21.24 | 21.58 | 456,543 | +0.32(+1.51%) |
Feb 14, 2018 | 20.74 | 21.33 | 20.54 | 21.26 | 507,600 | +0.50(+2.41%) |
Feb 13, 2018 | 20.95 | 21.19 | 20.68 | 20.76 | 464,946 | -0.25(-1.19%) |
Feb 12, 2018 | 20.88 | 21.19 | 20.72 | 21.01 | 306,553 | +0.26(+1.25%) |
Feb 09, 2018 | 20.91 | 21.22 | 20.11 | 20.75 | 673,447 | +0.07(+0.34%) |
Feb 08, 2018 | 21.00 | 21.02 | 20.55 | 20.68 | 1,714,387 | -0.28(-1.34%) |
Feb 07, 2018 | 21.12 | 21.25 | 20.95 | 20.96 | 861,382 | -0.29(-1.36%) |
Feb 06, 2018 | 20.99 | 21.33 | 20.56 | 21.25 | 737,114 | -0.09(-0.42%) |
Feb 05, 2018 | 21.90 | 22.04 | 21.12 | 21.34 | 584,184 | -0.76(-3.44%) |
Feb 02, 2018 | 22.16 | 22.42 | 21.94 | 22.10 | 542,740 | -0.23(-1.03%) |
Feb 01, 2018 | 22.18 | 22.42 | 22.01 | 22.33 | 403,209 | +0.03(+0.13%) |
Jan 31, 2018 | 22.75 | 22.97 | 22.15 | 22.30 | 586,787 | -0.36(-1.59%) |
Jan 30, 2018 | 22.64 | 22.84 | 22.50 | 22.66 | 738,077 | -0.16(-0.70%) |
Jan 29, 2018 | 22.77 | 22.94 | 22.73 | 22.82 | 361,308 | -0.10(-0.44%) |
Jan 26, 2018 | 22.92 | 23.07 | 22.74 | 22.92 | 383,226 | +0.00(+0.00%) |
Jan 25, 2018 | 22.95 | 23.09 | 22.72 | 22.92 | 666,974 | +0.08(+0.35%) |
Jan 24, 2018 | 22.99 | 23.24 | 22.77 | 22.84 | 803,980 | -0.07(-0.31%) |
Jan 23, 2018 | 22.79 | 23.00 | 22.61 | 22.91 | 741,222 | +0.15(+0.66%) |
Jan 22, 2018 | 22.83 | 22.90 | 22.62 | 22.76 | 482,236 | -0.17(-0.74%) |
Jan 19, 2018 | 22.80 | 23.17 | 22.65 | 22.93 | 484,979 | +0.20(+0.88%) |
Jan 18, 2018 | 23.35 | 22.70 | 22.73 | 589,503 | -0.21(-0.92%) | |
Jan 17, 2018 | 23.00 | 23.07 | 22.90 | 22.94 | 401,833 | +0.07(+0.31%) |
Jan 16, 2018 | 23.23 | 23.25 | 22.67 | 22.87 | 503,491 | -0.26(-1.12%) |
Jan 12, 2018 | 23.13 | 23.13 | 23.13 | 0 | -0.03(-0.13%) | |
Jan 11, 2018 | 22.85 | 23.16 | 22.76 | 23.16 | 338,569 | +0.42(+1.85%) |
Jan 10, 2018 | 22.92 | 22.95 | 22.69 | 22.74 | 479,147 | -0.17(-0.74%) |
Jan 09, 2018 | 23.21 | 23.44 | 22.88 | 22.91 | 551,173 | -0.34(-1.46%) |
Jan 08, 2018 | 23.20 | 23.50 | 23.08 | 23.25 | 809,740 | +0.04(+0.17%) |
Jan 05, 2018 | 23.59 | 23.72 | 23.15 | 23.21 | 543,933 | -0.39(-1.65%) |
Jan 04, 2018 | 23.45 | 23.62 | 23.34 | 23.60 | 1,529,791 | +0.20(+0.85%) |
Jan 03, 2018 | 23.44 | 23.69 | 23.15 | 23.40 | 823,103 | +0.04(+0.17%) |
Jan 02, 2018 | 23.66 | 23.77 | 23.46 | 23.36 | 913,238 | -0.15(-0.64%) |
Dec 29, 2017 | 23.51 | 23.51 | 23.51 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 23.35 | 23.55 | 23.23 | 23.51 | 406,676 | +0.25(+1.07%) |
Dec 27, 2017 | 23.10 | 23.33 | 23.10 | 23.26 | 346,353 | +0.15(+0.65%) |
Dec 26, 2017 | 22.91 | 23.16 | 22.91 | 23.11 | 255,280 | +0.20(+0.87%) |
Dec 22, 2017 | 22.71 | 22.93 | 22.57 | 22.91 | 419,170 | +0.19(+0.84%) |
Dec 21, 2017 | 22.50 | 22.77 | 22.43 | 22.72 | 676,254 | +0.27(+1.20%) |
Dec 20, 2017 | 22.74 | 22.75 | 22.40 | 22.45 | 498,434 | -0.15(-0.66%) |
Dec 19, 2017 | 22.45 | 22.63 | 22.20 | 22.60 | 1,887,480 | +0.23(+1.03%) |
Dec 18, 2017 | 22.52 | 22.62 | 22.05 | 22.37 | 979,602 | +0.02(+0.09%) |
Dec 15, 2017 | 22.28 | 22.57 | 22.16 | 22.35 | 786,537 | +0.27(+1.22%) |
Dec 14, 2017 | 22.19 | 22.37 | 22.05 | 22.08 | 1,227,203 | -0.11(-0.50%) |
Dec 13, 2017 | 22.35 | 22.62 | 22.18 | 22.19 | 572,649 | -0.10(-0.45%) |
Dec 12, 2017 | 22.36 | 22.48 | 22.16 | 22.29 | 575,752 | +0.00(+0.00%) |
Dec 11, 2017 | 22.25 | 22.44 | 22.12 | 22.29 | 1,126,774 | +0.04(+0.18%) |
Dec 08, 2017 | 22.39 | 22.41 | 22.06 | 22.25 | 890,981 | +0.00(+0.00%) |
Dec 07, 2017 | 22.03 | 22.32 | 21.97 | 22.25 | 878,422 | +0.26(+1.18%) |
Dec 06, 2017 | 21.70 | 22.19 | 21.70 | 21.99 | 1,049,156 | +0.18(+0.83%) |
Dec 05, 2017 | 22.22 | 22.33 | 21.66 | 21.81 | 532,003 | -0.35(-1.58%) |
Dec 04, 2017 | 22.25 | 22.39 | 22.09 | 22.16 | 723,506 | +0.08(+0.36%) |
Dec 01, 2017 | 22.50 | 22.50 | 21.86 | 22.08 | 751,781 | -0.36(-1.60%) |
Nov 30, 2017 | 22.12 | 22.72 | 22.12 | 22.44 | 986,432 | +0.39(+1.77%) |
Nov 29, 2017 | 22.12 | 22.12 | 21.88 | 22.05 | 595,666 | -0.03(-0.14%) |
Nov 28, 2017 | 21.95 | 22.15 | 21.79 | 22.08 | 661,359 | +0.13(+0.59%) |
Nov 27, 2017 | 22.00 | 22.21 | 21.90 | 21.95 | 521,564 | +0.00(+0.00%) |
Nov 24, 2017 | 22.22 | 22.25 | 21.72 | 21.95 | 275,244 | -0.27(-1.22%) |
Nov 22, 2017 | 21.93 | 22.23 | 21.79 | 22.22 | 732,197 | +0.34(+1.55%) |
Nov 21, 2017 | 21.86 | 22.06 | 21.79 | 21.88 | 616,513 | +0.07(+0.32%) |
Nov 20, 2017 | 21.55 | 21.89 | 21.55 | 21.81 | 943,898 | +0.20(+0.93%) |
Nov 17, 2017 | 21.40 | 21.68 | 21.11 | 21.61 | 795,942 | +0.24(+1.12%) |
Nov 16, 2017 | 21.28 | 21.56 | 21.28 | 21.37 | 665,408 | +0.07(+0.33%) |
Nov 15, 2017 | 21.12 | 21.41 | 21.01 | 21.30 | 732,385 | -0.06(-0.28%) |
Nov 14, 2017 | 21.21 | 21.45 | 21.19 | 21.36 | 984,817 | +0.05(+0.23%) |
Nov 13, 2017 | 20.91 | 21.47 | 20.91 | 21.31 | 1,603,216 | +0.27(+1.28%) |
Nov 10, 2017 | 20.99 | 21.36 | 20.85 | 21.04 | 1,352,199 | +0.14(+0.67%) |
Nov 09, 2017 | 20.98 | 21.12 | 20.88 | 20.90 | 1,427,633 | -0.12(-0.57%) |
Nov 08, 2017 | 21.18 | 21.21 | 20.89 | 21.02 | 1,307,257 | -0.27(-1.27%) |
Nov 07, 2017 | 21.02 | 21.36 | 20.95 | 21.29 | 1,222,415 | +0.29(+1.38%) |
Nov 06, 2017 | 21.55 | 22.40 | 20.65 | 21.00 | 1,716,376 | -0.99(-4.50%) |
Nov 03, 2017 | 21.78 | 22.17 | 21.65 | 21.99 | 1,630,937 | +0.30(+1.38%) |
Nov 02, 2017 | 21.72 | 21.91 | 21.59 | 21.69 | 1,054,449 | -0.11(-0.50%) |
Nov 01, 2017 | 22.17 | 22.36 | 21.64 | 21.80 | 723,636 | -0.26(-1.18%) |
Oct 31, 2017 | 21.73 | 22.08 | 21.70 | 22.06 | 1,023,078 | +0.33(+1.52%) |
Oct 30, 2017 | 21.82 | 21.90 | 21.55 | 21.73 | 635,121 | -0.18(-0.82%) |
Oct 27, 2017 | 21.87 | 21.95 | 21.43 | 21.91 | 873,168 | -0.01(-0.05%) |
Oct 26, 2017 | 21.39 | 21.92 | 21.22 | 21.92 | 942,173 | +0.57(+2.67%) |
Oct 25, 2017 | 21.59 | 21.66 | 20.95 | 21.35 | 603,994 | -0.28(-1.29%) |
Oct 24, 2017 | 21.01 | 21.83 | 20.99 | 21.63 | 1,393,344 | +0.71(+3.39%) |
Oct 23, 2017 | 21.50 | 21.57 | 20.91 | 20.92 | 744,523 | -0.58(-2.70%) |
Oct 20, 2017 | 21.60 | 21.76 | 21.42 | 21.50 | 614,977 | -0.04(-0.19%) |
Oct 19, 2017 | 21.62 | 21.64 | 21.31 | 21.54 | 816,832 | -0.24(-1.10%) |
Oct 18, 2017 | 22.07 | 22.27 | 21.74 | 21.78 | 1,013,139 | -0.26(-1.18%) |
Oct 17, 2017 | 21.92 | 22.28 | 21.92 | 22.04 | 711,255 | +0.08(+0.36%) |
Oct 16, 2017 | 22.27 | 22.32 | 21.93 | 21.96 | 1,018,946 | -0.32(-1.44%) |
Oct 13, 2017 | 22.27 | 22.33 | 22.01 | 22.28 | 386,193 | +0.16(+0.72%) |
Oct 12, 2017 | 22.08 | 22.21 | 22.01 | 22.12 | 842,283 | -0.02(-0.09%) |
Oct 11, 2017 | 22.18 | 22.23 | 22.07 | 22.14 | 1,043,225 | -0.06(-0.27%) |
Oct 10, 2017 | 22.46 | 22.49 | 22.08 | 22.20 | 869,149 | -0.10(-0.45%) |
Oct 09, 2017 | 22.70 | 22.81 | 22.29 | 22.30 | 1,753,515 | -0.28(-1.24%) |
Oct 06, 2017 | 22.58 | 22.82 | 22.47 | 22.58 | 882,477 | -0.09(-0.40%) |
Oct 05, 2017 | 22.76 | 22.99 | 22.50 | 22.67 | 458,850 | -0.05(-0.22%) |
Oct 04, 2017 | 23.00 | 23.08 | 22.66 | 22.72 | 1,578,257 | -0.28(-1.22%) |
Oct 03, 2017 | 23.11 | 23.25 | 22.99 | 23.00 | 699,241 | +0.00(+0.00%) |
Oct 02, 2017 | 23.07 | 23.34 | 22.96 | 23.00 | 972,975 | -0.05(-0.22%) |
Sep 29, 2017 | 23.02 | 23.46 | 23.00 | 23.05 | 1,193,891 | -0.04(-0.17%) |
Sep 28, 2017 | 22.99 | 23.17 | 22.80 | 23.09 | 648,977 | +0.10(+0.43%) |
Sep 27, 2017 | 22.83 | 23.12 | 22.63 | 22.99 | 525,572 | +0.25(+1.10%) |
Sep 26, 2017 | 22.65 | 23.03 | 22.62 | 22.74 | 966,340 | +0.09(+0.40%) |
Sep 25, 2017 | 22.49 | 22.66 | 22.45 | 22.65 | 363,334 | +0.14(+0.62%) |
Sep 22, 2017 | 22.50 | 22.56 | 22.38 | 22.51 | 659,620 | +0.01(+0.04%) |
Sep 21, 2017 | 22.76 | 22.81 | 22.34 | 22.50 | 781,112 | -0.27(-1.19%) |
Sep 20, 2017 | 23.01 | 23.18 | 22.69 | 22.77 | 1,087,160 | -0.26(-1.13%) |
Sep 19, 2017 | 22.88 | 23.16 | 22.75 | 23.03 | 1,186,730 | +0.19(+0.83%) |
Sep 18, 2017 | 22.51 | 22.96 | 22.29 | 22.84 | 1,667,069 | +0.39(+1.74%) |
Sep 15, 2017 | 22.06 | 22.49 | 21.81 | 22.45 | 3,501,479 | +0.51(+2.32%) |
Sep 14, 2017 | 22.22 | 22.36 | 21.82 | 21.94 | 1,462,180 | -0.42(-1.88%) |
Sep 13, 2017 | 20.93 | 22.44 | 20.85 | 22.36 | 2,145,760 | +1.43(+6.83%) |
Sep 12, 2017 | 20.34 | 20.93 | 20.27 | 20.93 | 1,483,170 | +0.59(+2.90%) |
Sep 11, 2017 | 20.14 | 20.36 | 20.12 | 20.34 | 956,350 | +0.34(+1.70%) |
Sep 08, 2017 | 19.88 | 20.07 | 19.74 | 20.00 | 816,194 | +0.08(+0.40%) |
Sep 07, 2017 | 20.00 | 20.00 | 19.77 | 19.92 | 413,074 | -0.04(-0.20%) |
Sep 06, 2017 | 20.14 | 20.14 | 19.77 | 19.96 | 575,473 | -0.04(-0.20%) |
Sep 05, 2017 | 20.04 | 20.25 | 19.93 | 20.00 | 669,253 | -0.11(-0.55%) |
Sep 01, 2017 | 19.95 | 20.17 | 19.88 | 20.11 | 1,181,618 | +0.21(+1.06%) |
Aug 31, 2017 | 20.00 | 20.08 | 19.79 | 19.90 | 864,413 | -0.06(-0.30%) |
Aug 30, 2017 | 19.81 | 20.21 | 19.74 | 19.96 | 588,098 | +0.10(+0.50%) |
Aug 29, 2017 | 19.62 | 19.90 | 19.55 | 19.86 | 474,380 | +0.07(+0.35%) |
Aug 28, 2017 | 19.53 | 19.93 | 19.48 | 19.79 | 409,262 | +0.33(+1.70%) |
Aug 25, 2017 | 19.57 | 19.66 | 19.13 | 19.46 | 690,034 | -0.03(-0.15%) |
Aug 24, 2017 | 19.70 | 19.70 | 19.45 | 19.49 | 878,917 | -0.18(-0.92%) |
Aug 23, 2017 | 19.54 | 19.78 | 19.54 | 19.67 | 440,174 | -0.01(-0.05%) |
Aug 22, 2017 | 19.58 | 19.71 | 19.40 | 19.68 | 360,090 | +0.20(+1.03%) |
Aug 21, 2017 | 19.67 | 19.68 | 19.37 | 19.48 | 263,511 | -0.19(-0.97%) |
Aug 18, 2017 | 19.61 | 19.84 | 19.49 | 19.67 | 335,249 | -0.02(-0.10%) |
Aug 17, 2017 | 19.79 | 19.99 | 19.68 | 19.69 | 918,898 | -0.20(-1.01%) |
Aug 16, 2017 | 19.75 | 19.92 | 19.60 | 19.89 | 381,855 | +0.25(+1.27%) |
Aug 15, 2017 | 20.10 | 20.18 | 19.59 | 19.64 | 559,885 | -0.46(-2.29%) |
Aug 14, 2017 | 19.69 | 20.15 | 19.69 | 20.10 | 2,536,500 | +0.56(+2.87%) |
Aug 11, 2017 | 19.09 | 19.63 | 19.09 | 19.54 | 4,013,370 | +0.13(+0.67%) |
Aug 10, 2017 | 19.57 | 19.36 | 19.41 | 602,929 | -0.10(-0.51%) | |
Aug 09, 2017 | 19.70 | 19.96 | 19.44 | 19.51 | 1,151,906 | +0.14(+0.72%) |
Aug 08, 2017 | 19.48 | 19.60 | 19.25 | 19.37 | 524,182 | -0.12(-0.62%) |
Aug 07, 2017 | 19.35 | 19.53 | 19.35 | 19.49 | 421,183 | +0.09(+0.46%) |
Aug 04, 2017 | 19.52 | 19.65 | 19.13 | 19.40 | 953,339 | -0.05(-0.26%) |
Aug 03, 2017 | 19.45 | 19.58 | 19.37 | 19.45 | 351,166 | +0.02(+0.10%) |
Aug 02, 2017 | 19.17 | 19.50 | 19.17 | 19.43 | 466,149 | +0.18(+0.94%) |
Aug 01, 2017 | 19.02 | 19.54 | 19.02 | 19.25 | 590,649 | -0.24(-1.23%) |
Jul 31, 2017 | 19.47 | 19.51 | 19.31 | 19.49 | 516,403 | +0.01(+0.05%) |
Jul 28, 2017 | 19.47 | 19.59 | 19.11 | 19.48 | 1,366,197 | +0.01(+0.05%) |
Jul 27, 2017 | 19.53 | 19.59 | 19.44 | 19.47 | 600,507 | -0.01(-0.05%) |
Jul 26, 2017 | 19.49 | 19.57 | 19.28 | 19.48 | 613,432 | +0.04(+0.21%) |
Jul 25, 2017 | 19.51 | 19.55 | 19.35 | 19.44 | 721,143 | +0.04(+0.21%) |
Jul 24, 2017 | 19.47 | 19.54 | 19.28 | 19.40 | 612,397 | -0.11(-0.56%) |
Jul 21, 2017 | 19.31 | 19.52 | 19.24 | 19.51 | 372,932 | +0.08(+0.41%) |
Jul 20, 2017 | 19.59 | 19.67 | 19.30 | 19.43 | 363,232 | -0.11(-0.56%) |
Jul 19, 2017 | 19.47 | 19.59 | 19.41 | 19.54 | 1,318,754 | +0.05(+0.26%) |
Jul 18, 2017 | 19.51 | 19.63 | 19.35 | 19.49 | 919,979 | -0.02(-0.10%) |
Jul 17, 2017 | 19.32 | 19.55 | 19.20 | 19.51 | 1,821,722 | +0.12(+0.62%) |
Jul 14, 2017 | 19.25 | 19.40 | 19.11 | 19.39 | 340,226 | +0.16(+0.83%) |
Jul 13, 2017 | 19.29 | 19.38 | 19.16 | 19.23 | 422,971 | -0.08(-0.41%) |
Jul 12, 2017 | 19.53 | 19.53 | 18.96 | 19.31 | 584,389 | -0.03(-0.16%) |
Jul 11, 2017 | 19.34 | 19.52 | 19.26 | 19.34 | 1,705,286 | +0.04(+0.21%) |
Jul 10, 2017 | 19.13 | 19.36 | 18.98 | 19.30 | 1,353,658 | +0.15(+0.78%) |
Jul 07, 2017 | 19.01 | 19.23 | 18.93 | 19.15 | 380,895 | +0.13(+0.68%) |
Jul 06, 2017 | 19.12 | 19.29 | 18.91 | 19.02 | 2,182,365 | -0.21(-1.09%) |
Jul 05, 2017 | 18.67 | 19.28 | 18.55 | 19.23 | 1,236,769 | +0.55(+2.94%) |
Jul 03, 2017 | 18.79 | 18.85 | 18.51 | 18.68 | 652,007 | -0.17(-0.90%) |
Jun 30, 2017 | 18.65 | 18.98 | 18.61 | 18.85 | 901,624 | +0.21(+1.13%) |
Jun 29, 2017 | 18.92 | 19.01 | 18.55 | 18.64 | 1,527,015 | -0.29(-1.53%) |
Jun 28, 2017 | 18.68 | 19.14 | 18.57 | 18.93 | 654,310 | +0.38(+2.05%) |
Jun 27, 2017 | 18.86 | 18.93 | 18.55 | 18.55 | 561,982 | -0.35(-1.85%) |
Jun 26, 2017 | 18.84 | 18.97 | 18.71 | 18.90 | 756,547 | +0.09(+0.48%) |
Jun 23, 2017 | 18.87 | 18.95 | 18.75 | 18.81 | 2,019,191 | -0.07(-0.37%) |
Jun 22, 2017 | 18.74 | 18.96 | 18.61 | 18.88 | 761,494 | +0.10(+0.53%) |
Jun 21, 2017 | 18.98 | 19.02 | 18.73 | 18.78 | 764,969 | -0.13(-0.69%) |
Jun 20, 2017 | 19.10 | 19.14 | 18.75 | 18.91 | 530,494 | -0.23(-1.20%) |
Jun 19, 2017 | 18.95 | 19.17 | 18.92 | 19.14 | 420,380 | +0.25(+1.32%) |
Jun 16, 2017 | 19.12 | 19.12 | 18.70 | 18.89 | 846,143 | -0.22(-1.15%) |
Jun 15, 2017 | 19.07 | 19.16 | 18.97 | 19.11 | 305,095 | -0.13(-0.68%) |
Jun 14, 2017 | 19.31 | 19.38 | 19.14 | 19.24 | 307,403 | -0.13(-0.67%) |
Jun 13, 2017 | 19.38 | 19.50 | 19.21 | 19.37 | 436,977 | +0.03(+0.16%) |
Jun 12, 2017 | 19.56 | 19.67 | 19.19 | 19.34 | 344,845 | -0.22(-1.12%) |
Jun 09, 2017 | 19.66 | 19.69 | 19.48 | 19.56 | 554,109 | +0.02(+0.10%) |
Jun 08, 2017 | 19.35 | 19.66 | 19.29 | 19.54 | 342,658 | +0.18(+0.93%) |
Jun 07, 2017 | 19.19 | 19.45 | 19.14 | 19.36 | 630,251 | +0.11(+0.57%) |
Jun 06, 2017 | 19.28 | 19.37 | 19.01 | 19.25 | 722,124 | -0.13(-0.67%) |
Jun 05, 2017 | 19.39 | 19.50 | 19.09 | 19.38 | 964,859 | -0.08(-0.41%) |
Jun 02, 2017 | 19.14 | 19.55 | 19.07 | 19.46 | 787,210 | +0.32(+1.67%) |
Jun 01, 2017 | 19.32 | 19.34 | 18.89 | 19.14 | 744,209 | -0.20(-1.03%) |
May 31, 2017 | 19.59 | 19.59 | 19.04 | 19.34 | 1,061,608 | -0.26(-1.33%) |
May 30, 2017 | 19.61 | 19.79 | 19.35 | 19.60 | 867,863 | -0.19(-0.96%) |
May 26, 2017 | 19.80 | 19.85 | 19.65 | 19.79 | 257,045 | -0.01(-0.05%) |
May 25, 2017 | 19.89 | 19.90 | 19.66 | 19.80 | 265,593 | -0.09(-0.45%) |
May 24, 2017 | 19.92 | 19.98 | 19.72 | 19.89 | 819,758 | +0.06(+0.30%) |
May 23, 2017 | 20.00 | 20.00 | 19.64 | 19.83 | 598,172 | -0.12(-0.60%) |
May 22, 2017 | 19.64 | 19.98 | 19.46 | 19.95 | 642,525 | +0.41(+2.10%) |
May 19, 2017 | 19.17 | 19.62 | 19.06 | 19.54 | 618,249 | +0.48(+2.52%) |
May 18, 2017 | 18.74 | 19.16 | 18.52 | 19.06 | 499,743 | +0.23(+1.22%) |
May 17, 2017 | 19.62 | 19.67 | 18.79 | 18.83 | 473,537 | -0.94(-4.75%) |
May 16, 2017 | 19.93 | 19.93 | 19.62 | 19.77 | 390,008 | -0.14(-0.70%) |
May 15, 2017 | 19.83 | 19.98 | 19.77 | 19.91 | 306,701 | +0.14(+0.71%) |
May 12, 2017 | 19.93 | 19.94 | 19.74 | 19.77 | 279,146 | -0.21(-1.05%) |
May 11, 2017 | 20.19 | 20.19 | 19.77 | 19.98 | 347,407 | -0.26(-1.28%) |
May 10, 2017 | 20.05 | 20.28 | 19.85 | 20.24 | 553,671 | +0.18(+0.90%) |
May 09, 2017 | 20.25 | 20.25 | 19.69 | 20.06 | 1,392,080 | -0.20(-0.99%) |
May 08, 2017 | 20.04 | 21.13 | 19.89 | 20.26 | 1,305,495 | -0.76(-3.62%) |
May 05, 2017 | 20.75 | 21.09 | 20.61 | 21.02 | 784,083 | +0.35(+1.69%) |
May 04, 2017 | 20.56 | 20.81 | 20.35 | 20.67 | 494,860 | +0.15(+0.73%) |
May 03, 2017 | 20.59 | 20.67 | 20.33 | 20.52 | 250,858 | -0.20(-0.97%) |
May 02, 2017 | 20.52 | 20.72 | 20.46 | 20.72 | 507,181 | +0.28(+1.37%) |