Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.82 | 21.86 | 21.39 | 21.39 | 3,033,801 | -0.44(-2.02%) |
Apr 27, 2018 | 22.09 | 22.26 | 21.82 | 21.83 | 2,667,733 | -0.26(-1.16%) |
Apr 26, 2018 | 21.94 | 22.36 | 21.66 | 22.09 | 3,497,560 | +0.33(+1.53%) |
Apr 25, 2018 | 20.73 | 22.17 | 20.73 | 21.76 | 6,698,137 | +1.11(+5.40%) |
Apr 24, 2018 | 21.05 | 21.16 | 20.54 | 20.64 | 3,971,185 | -0.35(-1.66%) |
Apr 23, 2018 | 21.08 | 21.21 | 20.92 | 20.99 | 4,848,917 | +0.02(+0.11%) |
Apr 20, 2018 | 20.39 | 21.00 | 20.31 | 20.97 | 5,216,565 | +0.60(+2.92%) |
Apr 19, 2018 | 20.60 | 20.62 | 20.03 | 20.37 | 2,464,027 | -0.28(-1.35%) |
Apr 18, 2018 | 20.54 | 20.78 | 20.46 | 20.65 | 3,255,141 | +0.18(+0.87%) |
Apr 17, 2018 | 20.63 | 20.81 | 20.35 | 20.47 | 3,760,881 | +0.02(+0.08%) |
Apr 16, 2018 | 20.33 | 20.58 | 20.20 | 20.46 | 2,661,453 | +0.30(+1.50%) |
Apr 13, 2018 | 20.42 | 20.64 | 20.11 | 20.15 | 2,399,743 | -0.17(-0.84%) |
Apr 12, 2018 | 20.16 | 20.53 | 19.99 | 20.33 | 3,275,043 | +0.29(+1.47%) |
Apr 11, 2018 | 19.88 | 20.25 | 19.88 | 20.03 | 2,987,807 | +0.09(+0.43%) |
Apr 10, 2018 | 19.89 | 20.16 | 19.70 | 19.95 | 7,058,331 | +0.34(+1.74%) |
Apr 09, 2018 | 19.85 | 19.92 | 19.56 | 19.61 | 1,913,074 | -0.13(-0.67%) |
Apr 06, 2018 | 19.81 | 20.02 | 19.48 | 19.74 | 3,481,294 | -0.26(-1.28%) |
Apr 05, 2018 | 20.06 | 20.22 | 19.82 | 19.99 | 3,036,665 | +0.13(+0.66%) |
Apr 04, 2018 | 19.33 | 19.92 | 19.25 | 19.86 | 2,651,122 | +0.26(+1.34%) |
Apr 03, 2018 | 19.16 | 19.64 | 19.09 | 19.60 | 2,785,356 | +0.59(+3.09%) |
Apr 02, 2018 | 19.57 | 19.68 | 18.80 | 19.01 | 5,367,675 | -0.65(-3.31%) |
Mar 29, 2018 | 19.66 | 19.66 | 19.66 | 0 | +0.20(+1.03%) | |
Mar 28, 2018 | 19.42 | 19.63 | 19.20 | 19.46 | 3,293,735 | +0.07(+0.36%) |
Mar 27, 2018 | 19.96 | 20.02 | 19.28 | 19.39 | 3,638,639 | -0.56(-2.83%) |
Mar 26, 2018 | 19.87 | 20.09 | 19.78 | 19.95 | 4,274,190 | +0.22(+1.14%) |
Mar 23, 2018 | 19.61 | 20.00 | 19.54 | 19.73 | 4,542,046 | +0.24(+1.23%) |
Mar 22, 2018 | 19.86 | 19.91 | 19.48 | 19.49 | 2,991,161 | -0.50(-2.52%) |
Mar 21, 2018 | 20.23 | 20.33 | 19.93 | 19.99 | 2,606,305 | -0.28(-1.37%) |
Mar 20, 2018 | 20.25 | 20.35 | 20.07 | 20.27 | 3,839,586 | +0.09(+0.42%) |
Mar 19, 2018 | 20.87 | 20.94 | 20.18 | 20.19 | 5,738,778 | -0.74(-3.55%) |
Mar 16, 2018 | 20.63 | 21.06 | 20.53 | 20.93 | 6,692,092 | +0.26(+1.27%) |
Mar 15, 2018 | 20.61 | 20.75 | 20.31 | 20.67 | 4,946,481 | +0.07(+0.34%) |
Mar 14, 2018 | 21.06 | 21.15 | 20.54 | 20.60 | 5,205,960 | -0.44(-2.10%) |
Mar 13, 2018 | 21.52 | 21.62 | 20.95 | 21.04 | 4,238,335 | -0.46(-2.12%) |
Mar 12, 2018 | 21.30 | 21.59 | 21.22 | 21.49 | 5,100,711 | +0.26(+1.20%) |
Mar 09, 2018 | 21.31 | 21.31 | 20.57 | 21.24 | 6,950,989 | +0.02(+0.07%) |
Mar 08, 2018 | 22.11 | 22.17 | 21.17 | 21.22 | 7,131,316 | -0.81(-3.69%) |
Mar 07, 2018 | 22.04 | 12,318,106 | +2.27(+11.49%) | |||
Mar 06, 2018 | 19.91 | 20.07 | 19.64 | 19.77 | 6,692,164 | -0.02(-0.12%) |
Mar 05, 2018 | 19.08 | 19.90 | 19.08 | 19.79 | 11,071,643 | +0.85(+4.50%) |
Mar 02, 2018 | 19.08 | 19.12 | 18.79 | 18.94 | 5,504,078 | -0.34(-1.75%) |
Mar 01, 2018 | 19.43 | 19.50 | 18.94 | 19.27 | 5,336,279 | -0.15(-0.79%) |
Feb 28, 2018 | 19.89 | 20.06 | 19.42 | 19.43 | 4,919,044 | -0.46(-2.31%) |
Feb 27, 2018 | 20.65 | 20.72 | 19.89 | 19.89 | 3,583,675 | -0.72(-3.50%) |
Feb 26, 2018 | 20.62 | 20.85 | 20.52 | 20.61 | 5,918,922 | +0.04(+0.19%) |
Feb 23, 2018 | 20.05 | 20.64 | 20.04 | 20.57 | 2,975,558 | +0.51(+2.56%) |
Feb 22, 2018 | 20.03 | 20.06 | 3,952,477 | -0.20(-0.98%) | ||
Feb 21, 2018 | 20.89 | 20.92 | 20.26 | 20.26 | 4,053,421 | -0.58(-2.80%) |
Feb 20, 2018 | 21.35 | 21.57 | 20.76 | 20.84 | 6,368,179 | -0.67(-3.10%) |
Feb 16, 2018 | 21.51 | 21.51 | 21.51 | 0 | +0.37(+1.74%) | |
Feb 15, 2018 | 20.79 | 21.30 | 20.75 | 21.14 | 6,136,235 | +0.48(+2.30%) |
Feb 14, 2018 | 19.79 | 20.69 | 19.76 | 20.66 | 4,628,800 | +0.79(+3.98%) |
Feb 13, 2018 | 19.27 | 20.00 | 19.27 | 19.87 | 3,573,110 | +0.60(+3.10%) |
Feb 12, 2018 | 19.17 | 19.44 | 19.08 | 19.27 | 6,504,558 | +0.16(+0.84%) |
Feb 09, 2018 | 19.45 | 19.70 | 18.60 | 19.11 | 6,206,994 | -0.21(-1.07%) |
Feb 08, 2018 | 19.70 | 19.77 | 19.31 | 19.32 | 3,279,416 | -0.42(-2.14%) |
Feb 07, 2018 | 19.21 | 19.87 | 19.17 | 19.74 | 4,908,126 | +0.44(+2.26%) |
Feb 06, 2018 | 18.42 | 19.43 | 18.25 | 19.31 | 5,713,017 | +0.33(+1.74%) |
Feb 05, 2018 | 19.41 | 19.50 | 18.84 | 18.98 | 3,282,874 | -0.55(-2.83%) |
Feb 02, 2018 | 19.96 | 20.02 | 19.52 | 19.53 | 3,798,711 | -0.53(-2.64%) |
Feb 01, 2018 | 20.34 | 20.41 | 19.81 | 20.06 | 3,282,286 | -0.30(-1.47%) |
Jan 31, 2018 | 20.36 | 20.49 | 20.23 | 20.36 | 4,058,043 | +0.08(+0.38%) |
Jan 30, 2018 | 20.48 | 20.49 | 20.03 | 20.28 | 3,804,182 | -0.30(-1.45%) |
Jan 29, 2018 | 20.49 | 20.66 | 20.36 | 20.58 | 2,797,028 | +0.08(+0.41%) |
Jan 26, 2018 | 20.62 | 20.62 | 20.27 | 20.49 | 3,609,477 | -0.08(-0.37%) |
Jan 25, 2018 | 20.75 | 20.85 | 20.36 | 20.57 | 3,776,157 | -0.26(-1.25%) |
Jan 24, 2018 | 21.22 | 21.25 | 20.65 | 20.83 | 5,445,187 | -0.28(-1.34%) |
Jan 23, 2018 | 21.25 | 21.75 | 20.72 | 21.12 | 7,591,594 | +0.81(+3.97%) |
Jan 22, 2018 | 20.20 | 20.50 | 20.03 | 20.31 | 4,499,240 | +0.15(+0.76%) |
Jan 19, 2018 | 20.45 | 20.71 | 20.04 | 20.16 | 3,478,947 | -0.19(-0.94%) |
Jan 18, 2018 | 20.21 | 20.39 | 20.00 | 20.35 | 2,885,704 | +0.04(+0.19%) |
Jan 17, 2018 | 20.49 | 20.57 | 20.16 | 20.31 | 2,515,944 | -0.12(-0.56%) |
Jan 16, 2018 | 20.30 | 21.08 | 20.29 | 20.43 | 5,416,941 | +0.21(+1.02%) |
Jan 12, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.21(+1.07%) | |
Jan 11, 2018 | 19.92 | 20.08 | 19.64 | 20.00 | 2,980,756 | +0.08(+0.42%) |
Jan 10, 2018 | 20.21 | 20.21 | 19.87 | 19.92 | 2,354,256 | -0.36(-1.78%) |
Jan 09, 2018 | 20.20 | 20.47 | 20.18 | 20.28 | 2,301,368 | +0.10(+0.49%) |
Jan 08, 2018 | 20.50 | 20.57 | 20.03 | 20.18 | 3,950,070 | -0.37(-1.79%) |
Jan 05, 2018 | 20.46 | 20.57 | 20.23 | 20.55 | 2,409,292 | +0.13(+0.64%) |
Jan 04, 2018 | 20.51 | 20.55 | 20.12 | 20.42 | 2,647,509 | -0.02(-0.11%) |
Jan 03, 2018 | 20.56 | 20.60 | 19.95 | 20.44 | 3,590,617 | -0.08(-0.41%) |
Jan 02, 2018 | 20.29 | 20.71 | 20.24 | 20.52 | 2,860,693 | +0.41(+2.06%) |
Dec 29, 2017 | 20.11 | 20.11 | 20.11 | 0 | -0.27(-1.32%) | |
Dec 28, 2017 | 20.34 | 20.56 | 20.26 | 20.38 | 2,675,554 | +0.09(+0.45%) |
Dec 27, 2017 | 20.06 | 20.29 | 20.00 | 20.29 | 1,541,892 | +0.30(+1.50%) |
Dec 26, 2017 | 20.13 | 20.43 | 19.90 | 19.99 | 1,610,093 | -0.13(-0.65%) |
Dec 22, 2017 | 20.46 | 20.57 | 20.01 | 20.12 | 3,160,670 | -0.36(-1.76%) |
Dec 21, 2017 | 21.34 | 21.38 | 20.43 | 20.48 | 5,593,996 | -0.88(-4.13%) |
Dec 20, 2017 | 21.30 | 21.78 | 21.18 | 21.36 | 2,633,220 | +0.17(+0.80%) |
Dec 19, 2017 | 21.29 | 21.31 | 21.02 | 21.19 | 1,995,154 | -0.05(-0.25%) |
Dec 18, 2017 | 20.99 | 21.27 | 20.77 | 21.25 | 5,452,334 | +0.38(+1.84%) |
Dec 15, 2017 | 20.69 | 21.04 | 20.62 | 20.86 | 4,081,198 | +0.24(+1.15%) |
Dec 14, 2017 | 20.92 | 21.05 | 20.41 | 20.62 | 3,051,643 | -0.32(-1.54%) |
Dec 13, 2017 | 21.15 | 21.23 | 20.92 | 20.95 | 3,433,560 | -0.18(-0.84%) |
Dec 12, 2017 | 21.12 | 21.27 | 20.93 | 21.12 | 3,047,824 | +0.03(+0.15%) |
Dec 11, 2017 | 20.93 | 21.12 | 20.76 | 21.09 | 4,368,302 | +0.21(+1.03%) |
Dec 08, 2017 | 21.01 | 21.48 | 20.83 | 20.88 | 6,307,750 | -0.13(-0.62%) |
Dec 07, 2017 | 21.77 | 22.03 | 20.29 | 21.01 | 9,359,032 | -1.23(-5.52%) |
Dec 06, 2017 | 20.33 | 22.36 | 19.69 | 22.24 | 8,825,563 | +2.07(+10.27%) |
Dec 05, 2017 | 20.16 | 20.21 | 19.68 | 20.16 | 7,741,096 | +0.03(+0.15%) |
Dec 04, 2017 | 19.69 | 20.39 | 19.67 | 20.13 | 5,940,671 | +0.30(+1.51%) |
Dec 01, 2017 | 19.96 | 19.99 | 19.17 | 19.83 | 4,208,128 | -0.06(-0.31%) |
Nov 30, 2017 | 19.71 | 19.93 | 19.54 | 19.90 | 4,761,251 | +0.24(+1.20%) |
Nov 29, 2017 | 19.44 | 19.84 | 19.33 | 19.66 | 3,479,877 | +0.24(+1.25%) |
Nov 28, 2017 | 19.30 | 19.46 | 19.04 | 19.42 | 2,574,781 | +0.05(+0.24%) |
Nov 27, 2017 | 19.53 | 19.06 | 19.37 | 2,430,474 | -0.13(-0.66%) | |
Nov 24, 2017 | 19.67 | 19.72 | 19.43 | 19.50 | 1,149,341 | -0.14(-0.74%) |
Nov 22, 2017 | 19.51 | 19.90 | 19.49 | 19.65 | 2,055,321 | +0.21(+1.06%) |
Nov 21, 2017 | 19.70 | 19.71 | 19.25 | 19.44 | 2,021,633 | -0.23(-1.16%) |
Nov 20, 2017 | 19.83 | 20.04 | 19.65 | 19.67 | 2,650,047 | -0.16(-0.80%) |
Nov 17, 2017 | 19.58 | 19.91 | 19.49 | 19.83 | 4,094,544 | +0.16(+0.81%) |
Nov 16, 2017 | 19.27 | 19.68 | 19.23 | 19.67 | 4,392,603 | +0.49(+2.54%) |
Nov 15, 2017 | 19.58 | 19.70 | 19.10 | 19.18 | 6,710,553 | -0.47(-2.40%) |
Nov 14, 2017 | 19.62 | 19.70 | 19.39 | 19.65 | 3,173,407 | -0.07(-0.35%) |
Nov 13, 2017 | 19.01 | 19.74 | 18.92 | 19.72 | 3,671,031 | +0.66(+3.47%) |
Nov 10, 2017 | 19.23 | 19.79 | 18.99 | 19.06 | 5,854,881 | -0.24(-1.26%) |
Nov 09, 2017 | 19.00 | 19.42 | 18.89 | 19.30 | 4,084,514 | +0.11(+0.59%) |
Nov 08, 2017 | 18.33 | 19.27 | 18.23 | 19.19 | 4,125,475 | +0.93(+5.12%) |
Nov 07, 2017 | 18.58 | 18.63 | 18.06 | 18.25 | 2,732,771 | -0.24(-1.31%) |
Nov 06, 2017 | 18.30 | 18.60 | 18.18 | 18.50 | 2,720,625 | +0.21(+1.16%) |
Nov 03, 2017 | 18.06 | 18.54 | 17.93 | 18.28 | 3,096,040 | +0.15(+0.84%) |
Nov 02, 2017 | 18.66 | 18.69 | 17.96 | 18.13 | 5,110,007 | -0.48(-2.57%) |
Nov 01, 2017 | 18.85 | 18.87 | 18.38 | 18.61 | 3,294,333 | -0.19(-1.01%) |
Oct 31, 2017 | 19.20 | 19.20 | 18.68 | 18.80 | 3,726,224 | -0.43(-2.21%) |
Oct 30, 2017 | 19.95 | 19.99 | 19.16 | 19.23 | 3,242,556 | -0.74(-3.69%) |
Oct 27, 2017 | 20.15 | 20.15 | 19.82 | 19.96 | 2,460,612 | -0.18(-0.91%) |
Oct 26, 2017 | 19.80 | 20.18 | 19.74 | 20.15 | 2,600,583 | +0.43(+2.20%) |
Oct 25, 2017 | 20.02 | 20.04 | 19.65 | 19.71 | 3,942,780 | -0.36(-1.78%) |
Oct 24, 2017 | 19.92 | 20.18 | 19.91 | 20.07 | 3,068,485 | +0.12(+0.61%) |
Oct 23, 2017 | 19.62 | 20.02 | 19.55 | 19.95 | 3,289,732 | +0.40(+2.06%) |
Oct 20, 2017 | 19.50 | 19.78 | 19.38 | 19.55 | 2,392,198 | +0.13(+0.67%) |
Oct 19, 2017 | 19.00 | 19.45 | 18.94 | 19.42 | 2,062,035 | +0.39(+2.04%) |
Oct 18, 2017 | 19.00 | 19.20 | 18.99 | 19.03 | 1,845,553 | +0.15(+0.81%) |
Oct 17, 2017 | 19.30 | 19.34 | 18.81 | 18.88 | 3,426,451 | -0.37(-1.93%) |
Oct 16, 2017 | 19.16 | 19.39 | 19.11 | 19.25 | 2,175,257 | +0.10(+0.52%) |
Oct 13, 2017 | 19.50 | 19.53 | 18.98 | 19.15 | 2,220,333 | -0.42(-2.14%) |
Oct 12, 2017 | 19.42 | 19.76 | 19.37 | 19.57 | 3,067,037 | +0.11(+0.55%) |
Oct 11, 2017 | 19.47 | 19.50 | 19.25 | 19.46 | 4,343,465 | -0.08(-0.39%) |
Oct 10, 2017 | 19.31 | 19.55 | 19.18 | 19.54 | 3,783,536 | +0.27(+1.38%) |
Oct 09, 2017 | 18.89 | 19.31 | 18.85 | 19.27 | 2,792,995 | +0.38(+2.01%) |
Oct 06, 2017 | 18.77 | 19.11 | 18.77 | 18.89 | 4,750,981 | +0.14(+0.73%) |
Oct 05, 2017 | 19.50 | 19.56 | 18.72 | 18.76 | 6,032,122 | -0.78(-3.97%) |
Oct 04, 2017 | 20.29 | 20.31 | 19.44 | 19.53 | 3,986,879 | -0.68(-3.35%) |
Oct 03, 2017 | 20.07 | 20.22 | 19.86 | 20.21 | 2,492,848 | +0.15(+0.76%) |
Oct 02, 2017 | 20.06 | 20.42 | 19.92 | 20.06 | 4,492,602 | -0.07(-0.34%) |
Sep 29, 2017 | 20.66 | 20.67 | 20.07 | 20.12 | 2,847,192 | -0.58(-2.79%) |
Sep 28, 2017 | 20.31 | 20.72 | 20.26 | 20.70 | 3,093,848 | +0.42(+2.06%) |
Sep 27, 2017 | 20.44 | 20.07 | 20.28 | 3,462,380 | +0.25(+1.25%) | |
Sep 26, 2017 | 19.95 | 20.19 | 19.75 | 20.03 | 4,720,059 | +0.11(+0.57%) |
Sep 25, 2017 | 20.24 | 20.38 | 19.59 | 19.92 | 4,187,490 | -0.41(-2.02%) |
Sep 22, 2017 | 19.90 | 20.37 | 19.84 | 20.33 | 3,491,199 | +0.41(+2.06%) |
Sep 21, 2017 | 19.85 | 19.93 | 19.65 | 19.92 | 3,087,245 | +0.00(+0.00%) |
Sep 20, 2017 | 19.80 | 19.94 | 19.74 | 19.92 | 3,158,050 | +0.04(+0.19%) |
Sep 19, 2017 | 19.81 | 19.90 | 19.63 | 19.88 | 4,540,397 | +0.14(+0.69%) |
Sep 18, 2017 | 19.69 | 19.83 | 19.50 | 19.74 | 3,311,189 | +0.08(+0.39%) |
Sep 15, 2017 | 20.06 | 20.08 | 19.40 | 19.67 | 4,088,784 | -0.43(-2.12%) |
Sep 14, 2017 | 19.66 | 20.15 | 19.66 | 20.09 | 3,293,021 | +0.36(+1.81%) |
Sep 13, 2017 | 20.14 | 20.38 | 19.65 | 19.74 | 3,702,593 | -0.44(-2.18%) |
Sep 12, 2017 | 19.66 | 20.18 | 19.65 | 20.18 | 3,650,812 | +0.53(+2.71%) |
Sep 11, 2017 | 19.59 | 19.94 | 19.51 | 19.65 | 4,009,134 | +0.01(+0.04%) |
Sep 08, 2017 | 19.33 | 19.65 | 19.25 | 19.64 | 2,815,894 | +0.29(+1.52%) |
Sep 07, 2017 | 19.58 | 19.76 | 19.16 | 19.34 | 3,788,086 | -0.23(-1.19%) |
Sep 06, 2017 | 19.89 | 19.89 | 19.50 | 19.58 | 5,882,486 | -0.29(-1.48%) |
Sep 05, 2017 | 20.06 | 20.19 | 19.80 | 19.87 | 3,431,053 | -0.29(-1.42%) |
Sep 01, 2017 | 20.22 | 20.33 | 20.01 | 20.16 | 4,775,177 | +0.02(+0.11%) |
Aug 31, 2017 | 20.14 | 20.28 | 19.98 | 20.13 | 8,109,635 | -0.05(-0.26%) |
Aug 30, 2017 | 20.33 | 20.87 | 20.00 | 20.19 | 11,193,299 | -1.82(-8.28%) |
Aug 29, 2017 | 22.11 | 22.24 | 21.95 | 22.01 | 4,833,195 | -0.29(-1.28%) |
Aug 28, 2017 | 22.43 | 22.53 | 21.91 | 22.30 | 4,089,721 | -0.08(-0.34%) |
Aug 25, 2017 | 22.94 | 23.01 | 22.36 | 22.37 | 2,130,137 | -0.55(-2.40%) |
Aug 24, 2017 | 22.67 | 23.04 | 22.67 | 22.92 | 2,615,274 | +0.28(+1.23%) |
Aug 23, 2017 | 22.69 | 23.06 | 22.64 | 22.64 | 2,548,887 | -0.13(-0.56%) |
Aug 22, 2017 | 22.40 | 22.87 | 22.38 | 22.77 | 3,050,775 | +0.38(+1.72%) |
Aug 21, 2017 | 22.45 | 22.55 | 22.31 | 22.39 | 3,073,784 | -0.04(-0.17%) |
Aug 18, 2017 | 22.72 | 22.73 | 22.42 | 22.42 | 3,177,422 | -0.32(-1.39%) |
Aug 17, 2017 | 23.13 | 23.15 | 22.64 | 22.74 | 4,794,961 | -0.41(-1.76%) |
Aug 16, 2017 | 23.72 | 23.94 | 23.13 | 23.15 | 3,579,295 | -0.56(-2.38%) |
Aug 15, 2017 | 23.62 | 23.94 | 23.52 | 23.71 | 3,229,092 | +0.17(+0.70%) |
Aug 14, 2017 | 23.24 | 23.61 | 23.24 | 23.55 | 1,776,359 | +0.43(+1.86%) |
Aug 11, 2017 | 22.92 | 23.24 | 22.81 | 23.12 | 2,149,063 | +0.05(+0.23%) |
Aug 10, 2017 | 23.19 | 23.25 | 22.87 | 23.06 | 3,841,019 | -0.20(-0.87%) |
Aug 09, 2017 | 22.75 | 23.33 | 22.75 | 23.27 | 3,442,269 | +0.44(+1.95%) |
Aug 08, 2017 | 22.74 | 22.88 | 22.56 | 22.82 | 2,103,424 | +0.06(+0.26%) |
Aug 07, 2017 | 22.68 | 22.89 | 22.50 | 22.76 | 2,889,248 | +0.11(+0.47%) |
Aug 04, 2017 | 23.05 | 23.13 | 22.63 | 22.66 | 3,719,828 | -0.34(-1.47%) |
Aug 03, 2017 | 22.97 | 23.11 | 22.88 | 23.00 | 2,932,044 | +0.05(+0.23%) |
Aug 02, 2017 | 23.12 | 23.12 | 22.69 | 22.94 | 2,227,493 | -0.11(-0.49%) |
Aug 01, 2017 | 23.02 | 23.14 | 22.79 | 23.06 | 3,004,258 | +0.09(+0.39%) |
Jul 31, 2017 | 22.81 | 22.98 | 22.71 | 22.97 | 2,362,072 | +0.20(+0.89%) |
Jul 28, 2017 | 22.85 | 22.93 | 22.75 | 22.76 | 2,241,751 | -0.14(-0.59%) |
Jul 27, 2017 | 22.78 | 22.91 | 22.59 | 22.90 | 3,005,542 | +0.17(+0.76%) |
Jul 26, 2017 | 22.82 | 22.85 | 22.48 | 22.72 | 2,507,402 | -0.03(-0.13%) |
Jul 25, 2017 | 22.75 | 3,557,160 | +0.33(+1.48%) | |||
Jul 24, 2017 | 22.40 | 22.60 | 22.34 | 22.42 | 3,328,101 | -0.02(-0.07%) |
Jul 21, 2017 | 22.99 | 22.99 | 22.39 | 22.44 | 4,033,252 | -0.59(-2.58%) |
Jul 20, 2017 | 22.75 | 23.18 | 22.70 | 23.03 | 2,877,989 | +0.23(+1.02%) |
Jul 19, 2017 | 22.95 | 23.15 | 22.72 | 22.80 | 3,894,180 | -0.05(-0.23%) |
Jul 18, 2017 | 22.82 | 22.98 | 22.66 | 22.85 | 4,103,406 | +0.03(+0.13%) |
Jul 17, 2017 | 22.97 | 23.10 | 22.79 | 22.82 | 3,740,696 | -0.17(-0.72%) |
Jul 14, 2017 | 23.50 | 23.52 | 22.94 | 22.99 | 2,823,872 | -0.54(-2.30%) |
Jul 13, 2017 | 23.74 | 23.79 | 23.49 | 23.53 | 3,542,247 | -0.20(-0.83%) |
Jul 12, 2017 | 23.71 | 23.79 | 23.61 | 23.73 | 2,506,557 | +0.14(+0.61%) |
Jul 11, 2017 | 23.60 | 23.71 | 23.39 | 23.58 | 4,443,495 | -0.01(-0.03%) |
Jul 10, 2017 | 23.61 | 23.70 | 23.31 | 23.59 | 3,317,275 | -0.03(-0.13%) |
Jul 07, 2017 | 23.62 | 23.70 | 23.29 | 23.62 | 3,833,761 | +0.07(+0.29%) |
Jul 06, 2017 | 23.21 | 23.65 | 23.19 | 23.55 | 6,670,578 | +0.18(+0.77%) |
Jul 05, 2017 | 23.35 | 23.87 | 23.08 | 23.37 | 5,672,491 | -0.02(-0.06%) |
Jul 03, 2017 | 23.39 | 23.82 | 23.32 | 23.39 | 2,023,826 | +0.11(+0.49%) |
Jun 30, 2017 | 23.34 | 23.64 | 23.16 | 23.27 | 6,922,738 | +0.02(+0.10%) |
Jun 29, 2017 | 23.21 | 23.51 | 22.98 | 23.25 | 6,429,935 | +0.11(+0.46%) |
Jun 28, 2017 | 23.75 | 23.76 | 23.00 | 23.15 | 8,854,403 | -0.45(-1.91%) |
Jun 27, 2017 | 23.61 | 23.80 | 23.60 | 23.60 | 3,724,410 | +0.02(+0.06%) |
Jun 26, 2017 | 23.54 | 23.69 | 23.49 | 23.58 | 2,990,264 | +0.05(+0.22%) |
Jun 23, 2017 | 23.37 | 23.64 | 23.28 | 23.53 | 5,974,898 | +0.08(+0.32%) |
Jun 22, 2017 | 23.24 | 23.55 | 23.13 | 23.46 | 3,374,999 | +0.20(+0.84%) |
Jun 21, 2017 | 22.58 | 23.36 | 22.51 | 23.26 | 7,655,939 | +0.77(+3.41%) |
Jun 20, 2017 | 22.79 | 22.80 | 22.38 | 22.49 | 7,213,283 | -0.38(-1.67%) |
Jun 19, 2017 | 22.42 | 22.98 | 22.30 | 22.87 | 4,082,517 | +0.52(+2.34%) |
Jun 16, 2017 | 22.39 | 22.47 | 22.26 | 22.35 | 6,517,633 | -0.07(-0.30%) |
Jun 15, 2017 | 21.69 | 22.42 | 21.57 | 22.42 | 7,851,431 | +0.66(+3.02%) |
Jun 14, 2017 | 21.71 | 22.33 | 21.42 | 21.76 | 20,668,946 | +1.60(+7.93%) |
Jun 13, 2017 | 19.85 | 20.26 | 19.79 | 20.16 | 6,226,279 | +0.41(+2.08%) |
Jun 12, 2017 | 19.43 | 19.77 | 19.43 | 19.75 | 2,774,028 | +0.19(+0.95%) |
Jun 09, 2017 | 19.68 | 19.78 | 19.47 | 19.56 | 1,835,733 | -0.14(-0.72%) |
Jun 08, 2017 | 19.76 | 19.53 | 19.71 | 2,016,820 | +0.02(+0.08%) | |
Jun 07, 2017 | 19.72 | 19.76 | 19.44 | 19.69 | 3,022,939 | +0.00(+0.00%) |
Jun 06, 2017 | 19.94 | 19.94 | 19.69 | 19.69 | 2,594,614 | -0.31(-1.53%) |
Jun 05, 2017 | 20.09 | 20.23 | 19.94 | 20.00 | 2,414,671 | -0.09(-0.45%) |
Jun 02, 2017 | 20.39 | 20.44 | 20.07 | 20.09 | 2,072,075 | -0.22(-1.10%) |
Jun 01, 2017 | 19.84 | 20.36 | 19.78 | 20.31 | 2,509,419 | +0.49(+2.45%) |
May 31, 2017 | 19.65 | 19.86 | 19.53 | 19.82 | 2,718,314 | +0.19(+0.95%) |
May 30, 2017 | 19.42 | 19.72 | 19.42 | 19.64 | 2,214,483 | +0.13(+0.69%) |
May 26, 2017 | 19.47 | 19.59 | 19.36 | 19.50 | 1,580,792 | +0.04(+0.19%) |
May 25, 2017 | 19.46 | 19.68 | 19.36 | 19.47 | 2,074,221 | +0.12(+0.62%) |
May 24, 2017 | 19.29 | 19.43 | 19.19 | 19.35 | 2,468,321 | +0.11(+0.58%) |
May 23, 2017 | 19.33 | 19.34 | 19.11 | 19.23 | 1,558,563 | -0.04(-0.23%) |
May 22, 2017 | 19.23 | 19.35 | 19.15 | 19.28 | 2,192,891 | +0.12(+0.62%) |
May 19, 2017 | 18.95 | 19.20 | 18.92 | 19.16 | 2,510,197 | +0.27(+1.42%) |
May 18, 2017 | 18.75 | 18.99 | 18.67 | 18.89 | 3,309,626 | +0.16(+0.84%) |
May 17, 2017 | 18.81 | 18.92 | 18.61 | 18.73 | 3,935,878 | -0.07(-0.40%) |
May 16, 2017 | 19.94 | 20.11 | 18.74 | 18.81 | 6,751,950 | -1.20(-6.01%) |
May 15, 2017 | 19.93 | 20.07 | 19.85 | 20.01 | 2,601,858 | +0.16(+0.79%) |
May 12, 2017 | 19.69 | 19.94 | 19.58 | 19.85 | 2,671,076 | +0.12(+0.61%) |
May 11, 2017 | 19.70 | 19.74 | 19.52 | 19.73 | 2,549,665 | -0.06(-0.30%) |
May 10, 2017 | 19.30 | 19.82 | 19.21 | 19.79 | 3,476,938 | +0.46(+2.40%) |
May 09, 2017 | 18.88 | 19.44 | 18.82 | 19.33 | 4,527,130 | +0.46(+2.41%) |
May 08, 2017 | 18.85 | 18.99 | 18.79 | 18.88 | 4,521,702 | +0.00(+0.00%) |
May 05, 2017 | 18.77 | 18.91 | 18.57 | 18.88 | 2,340,921 | +0.08(+0.44%) |
May 04, 2017 | 18.54 | 18.86 | 18.44 | 18.79 | 3,177,059 | +0.26(+1.41%) |
May 03, 2017 | 18.53 | 18.67 | 18.44 | 18.53 | 3,116,788 | +0.01(+0.08%) |
May 02, 2017 | 18.45 | 18.58 | 18.39 | 18.52 | 4,072,483 | +0.10(+0.57%) |