Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.25 | 19.25 | 18.60 | 18.62 | 2,279,016 | -0.67(-3.47%) |
Apr 27, 2018 | 18.71 | 19.32 | 18.71 | 19.29 | 1,792,273 | +0.62(+3.32%) |
Apr 26, 2018 | 18.76 | 19.09 | 18.40 | 18.67 | 1,071,017 | -0.33(-1.74%) |
Apr 25, 2018 | 18.60 | 19.21 | 18.42 | 19.00 | 1,691,424 | +0.41(+2.21%) |
Apr 24, 2018 | 18.63 | 18.92 | 18.47 | 18.59 | 1,270,302 | +0.08(+0.43%) |
Apr 23, 2018 | 18.27 | 18.52 | 18.23 | 18.51 | 1,304,100 | +0.22(+1.20%) |
Apr 20, 2018 | 18.54 | 18.54 | 18.21 | 18.29 | 1,513,037 | -0.23(-1.24%) |
Apr 19, 2018 | 18.98 | 19.11 | 18.27 | 18.52 | 1,438,995 | -0.48(-2.53%) |
Apr 18, 2018 | 18.65 | 19.38 | 18.65 | 19.00 | 2,711,253 | +0.35(+1.88%) |
Apr 17, 2018 | 18.62 | 18.80 | 18.45 | 18.65 | 2,867,364 | +0.21(+1.14%) |
Apr 16, 2018 | 18.59 | 18.65 | 18.11 | 18.44 | 2,867,123 | +0.16(+0.88%) |
Apr 13, 2018 | 19.15 | 19.27 | 18.22 | 18.28 | 1,860,395 | -0.78(-4.09%) |
Apr 12, 2018 | 18.95 | 19.09 | 18.84 | 19.06 | 2,086,756 | +0.21(+1.11%) |
Apr 11, 2018 | 19.10 | 19.41 | 18.84 | 18.85 | 1,596,490 | -0.33(-1.72%) |
Apr 10, 2018 | 18.94 | 19.32 | 18.80 | 19.18 | 1,755,478 | +0.52(+2.79%) |
Apr 09, 2018 | 19.36 | 19.45 | 18.63 | 18.66 | 2,041,441 | -0.66(-3.42%) |
Apr 06, 2018 | 19.32 | 1,842,451 | -0.38(-1.93%) | |||
Apr 05, 2018 | 19.79 | 19.97 | 19.47 | 19.70 | 1,811,396 | -0.08(-0.40%) |
Apr 04, 2018 | 19.21 | 19.90 | 19.21 | 19.78 | 2,594,961 | +0.34(+1.75%) |
Apr 03, 2018 | 20.04 | 20.04 | 19.31 | 19.44 | 2,069,238 | -0.12(-0.61%) |
Apr 02, 2018 | 19.70 | 20.01 | 19.25 | 19.56 | 2,475,180 | -0.15(-0.76%) |
Mar 29, 2018 | 19.71 | 19.71 | 19.71 | 0 | -0.28(-1.40%) | |
Mar 28, 2018 | 19.71 | 20.22 | 19.70 | 19.99 | 2,797,152 | +0.34(+1.73%) |
Mar 27, 2018 | 20.24 | 20.38 | 19.57 | 19.65 | 1,964,067 | -0.43(-2.14%) |
Mar 26, 2018 | 19.25 | 20.27 | 19.24 | 20.08 | 4,473,877 | +1.09(+5.74%) |
Mar 23, 2018 | 19.77 | 19.79 | 18.99 | 18.99 | 7,491,619 | -0.56(-2.84%) |
Mar 22, 2018 | 19.75 | 20.14 | 18.94 | 19.55 | 12,922,453 | -1.64(-7.76%) |
Mar 21, 2018 | 21.17 | 21.21 | 20.82 | 21.19 | 2,904,406 | +0.00(+0.00%) |
Mar 20, 2018 | 21.58 | 21.59 | 21.11 | 21.19 | 2,228,807 | -0.25(-1.17%) |
Mar 19, 2018 | 21.76 | 22.02 | 21.27 | 21.44 | 2,034,971 | -0.56(-2.55%) |
Mar 16, 2018 | 22.00 | 22.38 | 21.62 | 22.00 | 1,631,951 | -0.03(-0.14%) |
Mar 15, 2018 | 22.00 | 22.25 | 21.77 | 22.03 | 1,580,100 | +0.11(+0.50%) |
Mar 14, 2018 | 22.25 | 22.44 | 21.82 | 21.92 | 1,172,673 | -0.33(-1.48%) |
Mar 13, 2018 | 22.34 | 22.58 | 22.16 | 22.25 | 1,123,613 | +0.05(+0.23%) |
Mar 12, 2018 | 22.48 | 22.71 | 22.02 | 22.20 | 1,164,939 | -0.30(-1.33%) |
Mar 09, 2018 | 22.60 | 22.92 | 22.32 | 22.50 | 1,911,465 | -0.03(-0.13%) |
Mar 08, 2018 | 23.08 | 23.24 | 22.49 | 22.53 | 1,036,305 | -0.37(-1.62%) |
Mar 07, 2018 | 23.34 | 22.85 | 22.90 | 1,416,337 | -0.50(-2.14%) | |
Mar 06, 2018 | 23.09 | 23.41 | 23.06 | 23.40 | 1,336,159 | +0.29(+1.25%) |
Mar 05, 2018 | 22.96 | 23.24 | 22.54 | 23.11 | 1,663,955 | +0.05(+0.22%) |
Mar 02, 2018 | 22.99 | 23.16 | 22.42 | 23.06 | 1,994,250 | -0.25(-1.07%) |
Mar 01, 2018 | 23.05 | 23.93 | 22.87 | 23.31 | 1,565,188 | +0.30(+1.30%) |
Feb 28, 2018 | 23.21 | 23.53 | 22.91 | 23.01 | 2,242,274 | -0.01(-0.04%) |
Feb 27, 2018 | 23.02 | 24.55 | 23.01 | 23.02 | 2,862,429 | -1.19(-4.92%) |
Feb 26, 2018 | 24.74 | 24.84 | 24.09 | 24.21 | 1,615,377 | -0.40(-1.63%) |
Feb 23, 2018 | 24.26 | 24.72 | 24.26 | 24.61 | 944,661 | +0.41(+1.69%) |
Feb 22, 2018 | 24.20 | 1,861,132 | -0.11(-0.45%) | |||
Feb 21, 2018 | 24.46 | 24.96 | 24.29 | 24.31 | 1,081,718 | -0.12(-0.49%) |
Feb 20, 2018 | 24.56 | 24.94 | 24.21 | 24.43 | 1,564,168 | -0.15(-0.61%) |
Feb 16, 2018 | 24.58 | 24.58 | 24.58 | 0 | -0.66(-2.61%) | |
Feb 15, 2018 | 25.16 | 26.09 | 24.88 | 25.24 | 1,177,393 | +0.18(+0.72%) |
Feb 14, 2018 | 25.19 | 24.23 | 25.06 | 1,575,597 | +0.43(+1.75%) | |
Feb 13, 2018 | 24.68 | 24.86 | 24.49 | 24.63 | 1,623,472 | -0.23(-0.93%) |
Feb 12, 2018 | 24.08 | 25.09 | 24.00 | 24.86 | 1,426,485 | +0.82(+3.41%) |
Feb 09, 2018 | 24.84 | 25.00 | 23.20 | 24.04 | 3,669,392 | -0.70(-2.83%) |
Feb 08, 2018 | 25.99 | 26.07 | 24.73 | 24.74 | 2,298,696 | -1.09(-4.22%) |
Feb 07, 2018 | 25.73 | 26.15 | 25.37 | 25.83 | 1,334,146 | +0.06(+0.23%) |
Feb 06, 2018 | 24.92 | 26.06 | 24.05 | 25.77 | 2,333,456 | +0.04(+0.16%) |
Feb 05, 2018 | 25.82 | 26.35 | 25.42 | 25.73 | 1,296,079 | -0.40(-1.53%) |
Feb 02, 2018 | 26.58 | 26.81 | 26.09 | 26.13 | 1,644,614 | -0.77(-2.86%) |
Feb 01, 2018 | 26.64 | 27.15 | 26.26 | 26.90 | 1,154,456 | +0.03(+0.11%) |
Jan 31, 2018 | 27.32 | 27.57 | 26.71 | 26.87 | 1,896,601 | -0.37(-1.36%) |
Jan 30, 2018 | 27.70 | 27.70 | 26.85 | 27.24 | 1,616,409 | -0.53(-1.91%) |
Jan 29, 2018 | 27.65 | 27.87 | 27.13 | 27.77 | 2,043,239 | -0.01(-0.04%) |
Jan 26, 2018 | 27.19 | 27.86 | 26.59 | 27.78 | 1,830,626 | +0.62(+2.28%) |
Jan 25, 2018 | 27.18 | 27.27 | 26.79 | 27.16 | 3,163,669 | +0.76(+2.88%) |
Jan 24, 2018 | 26.46 | 26.52 | 26.06 | 26.40 | 1,231,700 | +0.01(+0.04%) |
Jan 23, 2018 | 26.02 | 26.42 | 25.95 | 26.39 | 1,674,193 | +0.23(+0.88%) |
Jan 22, 2018 | 26.16 | 25.75 | 26.16 | 1,393,311 | +0.15(+0.58%) | |
Jan 19, 2018 | 25.07 | 26.04 | 24.98 | 26.01 | 1,788,251 | +1.06(+4.25%) |
Jan 18, 2018 | 24.76 | 25.60 | 24.56 | 24.95 | 1,630,873 | +0.52(+2.13%) |
Jan 17, 2018 | 24.88 | 25.11 | 24.41 | 24.43 | 1,801,240 | -0.37(-1.49%) |
Jan 16, 2018 | 26.00 | 26.05 | 24.76 | 24.80 | 2,197,742 | -0.23(-0.92%) |
Jan 12, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.25(+1.01%) | |
Jan 11, 2018 | 24.52 | 25.00 | 24.41 | 24.78 | 1,969,324 | +0.28(+1.14%) |
Jan 10, 2018 | 24.63 | 24.50 | 1,323,369 | +0.20(+0.82%) | ||
Jan 09, 2018 | 24.40 | 24.55 | 24.06 | 24.30 | 1,444,523 | -0.19(-0.78%) |
Jan 08, 2018 | 24.62 | 24.75 | 24.06 | 24.49 | 1,950,684 | -0.06(-0.24%) |
Jan 05, 2018 | 24.22 | 24.60 | 24.06 | 24.55 | 1,863,968 | +0.35(+1.45%) |
Jan 04, 2018 | 24.38 | 24.63 | 23.76 | 24.20 | 1,552,953 | -0.01(-0.04%) |
Jan 03, 2018 | 24.28 | 24.52 | 23.89 | 24.21 | 1,547,843 | -0.13(-0.53%) |
Jan 02, 2018 | 24.36 | 24.48 | 24.25 | 24.34 | 1,802,460 | +0.15(+0.62%) |
Dec 29, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.43(+1.81%) | |
Dec 28, 2017 | 23.79 | 23.88 | 23.60 | 23.76 | 757,386 | +0.04(+0.17%) |
Dec 27, 2017 | 23.84 | 23.91 | 23.64 | 23.72 | 880,857 | -0.07(-0.29%) |
Dec 26, 2017 | 23.60 | 24.09 | 23.50 | 23.79 | 845,847 | +0.15(+0.63%) |
Dec 22, 2017 | 23.28 | 23.93 | 23.15 | 23.64 | 1,849,971 | +0.43(+1.85%) |
Dec 21, 2017 | 23.03 | 23.29 | 22.91 | 23.21 | 1,712,483 | +0.24(+1.04%) |
Dec 20, 2017 | 22.87 | 23.02 | 22.61 | 22.97 | 1,940,117 | +0.31(+1.37%) |
Dec 19, 2017 | 22.37 | 22.94 | 22.37 | 22.66 | 3,055,167 | +0.46(+2.07%) |
Dec 18, 2017 | 21.91 | 22.50 | 21.89 | 22.20 | 2,215,869 | +0.36(+1.65%) |
Dec 15, 2017 | 21.70 | 21.95 | 21.32 | 21.84 | 3,502,015 | +0.27(+1.25%) |
Dec 14, 2017 | 21.76 | 22.03 | 21.45 | 21.57 | 1,277,310 | -0.13(-0.60%) |
Dec 13, 2017 | 21.54 | 21.85 | 21.50 | 21.70 | 1,467,360 | +0.07(+0.32%) |
Dec 12, 2017 | 21.89 | 21.97 | 21.48 | 21.63 | 1,855,207 | -0.59(-2.66%) |
Dec 11, 2017 | 22.27 | 22.27 | 21.73 | 22.22 | 1,609,409 | +0.02(+0.09%) |
Dec 08, 2017 | 22.09 | 22.50 | 21.76 | 22.20 | 2,738,757 | +0.20(+0.91%) |
Dec 07, 2017 | 21.46 | 22.00 | 21.38 | 22.00 | 3,762,533 | +0.51(+2.37%) |
Dec 06, 2017 | 21.42 | 21.40 | 21.18 | 21.49 | 2,121,031 | +0.09(+0.42%) |
Dec 05, 2017 | 21.04 | 21.93 | 21.04 | 21.40 | 2,630,452 | +0.25(+1.18%) |
Dec 04, 2017 | 22.00 | 22.44 | 20.95 | 21.15 | 5,110,392 | -0.79(-3.60%) |
Dec 01, 2017 | 22.01 | 22.10 | 21.24 | 21.94 | 3,945,281 | +0.34(+1.57%) |
Nov 30, 2017 | 21.09 | 23.16 | 20.63 | 21.60 | 11,170,599 | +2.25(+11.63%) |
Nov 29, 2017 | 19.45 | 20.01 | 19.23 | 19.35 | 3,867,722 | +0.01(+0.05%) |
Nov 28, 2017 | 18.52 | 19.34 | 18.50 | 19.34 | 2,877,412 | +0.84(+4.54%) |
Nov 27, 2017 | 18.48 | 18.61 | 18.33 | 18.50 | 1,803,819 | -0.04(-0.22%) |
Nov 24, 2017 | 19.04 | 19.04 | 18.50 | 18.54 | 810,128 | -0.52(-2.73%) |
Nov 22, 2017 | 19.24 | 19.37 | 18.80 | 19.06 | 2,245,235 | -0.18(-0.94%) |
Nov 21, 2017 | 19.14 | 19.24 | 18.70 | 19.24 | 1,964,471 | +0.06(+0.31%) |
Nov 20, 2017 | 18.98 | 19.48 | 18.98 | 19.18 | 2,614,256 | +0.19(+1.00%) |
Nov 17, 2017 | 18.54 | 19.10 | 18.42 | 18.99 | 2,525,278 | +0.54(+2.93%) |
Nov 16, 2017 | 18.20 | 18.56 | 18.20 | 18.45 | 1,521,434 | +0.23(+1.26%) |
Nov 15, 2017 | 18.11 | 18.24 | 17.72 | 18.22 | 2,589,642 | +0.01(+0.05%) |
Nov 14, 2017 | 18.45 | 18.63 | 18.11 | 18.21 | 1,557,667 | -0.36(-1.94%) |
Nov 13, 2017 | 18.64 | 19.11 | 18.48 | 18.57 | 1,779,973 | +0.00(+0.00%) |
Nov 10, 2017 | 18.48 | 18.79 | 18.41 | 18.57 | 1,261,616 | +0.01(+0.05%) |
Nov 09, 2017 | 18.33 | 18.65 | 18.26 | 18.56 | 1,153,800 | +0.16(+0.87%) |
Nov 08, 2017 | 18.20 | 18.53 | 18.08 | 18.40 | 1,555,297 | +0.18(+0.99%) |
Nov 07, 2017 | 18.79 | 18.79 | 17.86 | 18.22 | 2,581,792 | -0.64(-3.39%) |
Nov 06, 2017 | 19.17 | 19.23 | 18.73 | 18.86 | 1,419,751 | -0.36(-1.87%) |
Nov 03, 2017 | 19.35 | 19.50 | 19.21 | 19.22 | 1,514,619 | -0.20(-1.03%) |
Nov 02, 2017 | 19.69 | 19.70 | 19.28 | 19.42 | 1,527,632 | -0.16(-0.82%) |
Nov 01, 2017 | 19.41 | 19.85 | 19.25 | 19.58 | 1,361,126 | +0.16(+0.82%) |
Oct 31, 2017 | 19.53 | 19.89 | 19.42 | 19.42 | 2,019,661 | -0.08(-0.41%) |
Oct 30, 2017 | 19.96 | 19.98 | 19.33 | 19.50 | 1,660,443 | -0.49(-2.45%) |
Oct 27, 2017 | 20.41 | 20.72 | 18.91 | 19.99 | 6,337,098 | -1.14(-5.40%) |
Oct 26, 2017 | 21.02 | 21.17 | 20.21 | 21.13 | 1,874,314 | +0.10(+0.48%) |
Oct 25, 2017 | 21.00 | 21.20 | 20.80 | 21.03 | 2,960,154 | +0.07(+0.33%) |
Oct 24, 2017 | 20.53 | 21.00 | 20.53 | 20.96 | 1,826,930 | +0.55(+2.69%) |
Oct 23, 2017 | 20.78 | 20.98 | 20.38 | 20.41 | 1,728,868 | -0.41(-1.97%) |
Oct 20, 2017 | 20.72 | 21.03 | 20.58 | 20.82 | 3,661,223 | +0.30(+1.46%) |
Oct 19, 2017 | 20.08 | 20.71 | 20.00 | 20.52 | 2,559,824 | +0.37(+1.84%) |
Oct 18, 2017 | 20.20 | 20.36 | 20.07 | 20.15 | 1,692,588 | -0.08(-0.40%) |
Oct 17, 2017 | 19.80 | 20.37 | 19.75 | 20.23 | 4,088,704 | +0.41(+2.07%) |
Oct 16, 2017 | 20.16 | 20.36 | 19.76 | 19.82 | 1,958,728 | -0.33(-1.64%) |
Oct 13, 2017 | 20.16 | 20.41 | 20.08 | 20.15 | 2,746,196 | -0.05(-0.25%) |
Oct 12, 2017 | 20.72 | 20.72 | 20.11 | 20.20 | 2,559,125 | -0.52(-2.51%) |
Oct 11, 2017 | 21.01 | 21.04 | 20.53 | 20.72 | 1,497,470 | -0.29(-1.38%) |
Oct 10, 2017 | 20.91 | 21.35 | 20.86 | 21.01 | 1,371,784 | +0.21(+1.01%) |
Oct 09, 2017 | 21.29 | 21.34 | 20.70 | 20.80 | 1,437,344 | -0.50(-2.35%) |
Oct 06, 2017 | 21.67 | 21.73 | 21.21 | 21.30 | 2,201,931 | -0.42(-1.93%) |
Oct 05, 2017 | 21.58 | 21.83 | 21.37 | 21.72 | 1,462,248 | +0.11(+0.51%) |
Oct 04, 2017 | 21.70 | 21.88 | 21.16 | 21.61 | 1,155,493 | -0.22(-1.01%) |
Oct 03, 2017 | 21.72 | 21.85 | 21.37 | 21.83 | 1,476,456 | +0.17(+0.78%) |
Oct 02, 2017 | 21.38 | 21.69 | 21.14 | 21.66 | 1,581,693 | +0.19(+0.88%) |
Sep 29, 2017 | 22.19 | 22.19 | 21.40 | 21.47 | 2,803,752 | -0.74(-3.33%) |
Sep 28, 2017 | 22.29 | 22.77 | 22.08 | 22.21 | 2,502,310 | -0.06(-0.27%) |
Sep 27, 2017 | 22.08 | 22.65 | 22.08 | 22.27 | 3,299,330 | +0.22(+1.00%) |
Sep 26, 2017 | 21.64 | 22.18 | 21.22 | 22.05 | 2,011,866 | +0.51(+2.37%) |
Sep 25, 2017 | 21.12 | 21.69 | 21.06 | 21.54 | 2,176,012 | +0.30(+1.41%) |
Sep 22, 2017 | 21.44 | 21.47 | 21.23 | 21.24 | 1,726,166 | -0.14(-0.65%) |
Sep 21, 2017 | 21.53 | 21.53 | 21.21 | 21.38 | 1,755,391 | -0.04(-0.19%) |
Sep 20, 2017 | 21.65 | 21.75 | 21.13 | 21.42 | 3,146,857 | -0.03(-0.14%) |
Sep 19, 2017 | 21.13 | 21.54 | 21.00 | 21.45 | 2,372,636 | +0.32(+1.51%) |
Sep 18, 2017 | 21.48 | 21.49 | 21.10 | 21.13 | 1,554,860 | -0.36(-1.68%) |
Sep 15, 2017 | 21.45 | 21.61 | 21.28 | 21.49 | 3,156,835 | -0.06(-0.28%) |
Sep 14, 2017 | 21.84 | 21.84 | 21.28 | 21.55 | 1,950,422 | -0.23(-1.06%) |
Sep 13, 2017 | 21.85 | 22.07 | 21.77 | 21.78 | 1,793,110 | -0.05(-0.23%) |
Sep 12, 2017 | 21.90 | 22.20 | 21.80 | 21.83 | 1,835,725 | -0.09(-0.41%) |
Sep 11, 2017 | 22.26 | 22.38 | 21.86 | 21.92 | 1,428,038 | -0.26(-1.17%) |
Sep 08, 2017 | 22.49 | 22.63 | 21.99 | 22.18 | 1,664,776 | -0.34(-1.51%) |
Sep 07, 2017 | 22.87 | 23.15 | 22.33 | 22.52 | 939,872 | -0.29(-1.27%) |
Sep 06, 2017 | 22.79 | 22.92 | 22.59 | 22.81 | 1,484,745 | +0.24(+1.06%) |
Sep 05, 2017 | 22.57 | 22.88 | 22.51 | 22.57 | 1,926,551 | -0.10(-0.44%) |
Sep 01, 2017 | 22.52 | 22.75 | 22.41 | 22.67 | 1,220,081 | +0.22(+0.98%) |
Aug 31, 2017 | 22.38 | 22.55 | 22.08 | 22.45 | 1,131,700 | +0.06(+0.27%) |
Aug 30, 2017 | 22.38 | 22.40 | 22.11 | 22.39 | 1,034,580 | +0.03(+0.13%) |
Aug 29, 2017 | 21.55 | 22.38 | 21.55 | 22.36 | 1,616,725 | +0.37(+1.68%) |
Aug 28, 2017 | 22.01 | 22.25 | 21.72 | 21.99 | 1,857,762 | +0.08(+0.37%) |
Aug 25, 2017 | 21.54 | 22.18 | 21.50 | 21.91 | 2,367,718 | +0.64(+3.01%) |
Aug 24, 2017 | 22.52 | 24.24 | 20.84 | 21.27 | 9,043,969 | +1.66(+8.47%) |
Aug 23, 2017 | 19.51 | 19.87 | 19.47 | 19.61 | 3,006,132 | +0.02(+0.10%) |
Aug 22, 2017 | 19.50 | 19.71 | 19.23 | 19.59 | 2,612,471 | +0.23(+1.19%) |
Aug 21, 2017 | 19.09 | 19.82 | 19.00 | 19.36 | 2,372,381 | +0.23(+1.20%) |
Aug 18, 2017 | 19.97 | 19.97 | 19.07 | 19.13 | 2,792,554 | -0.84(-4.21%) |
Aug 17, 2017 | 20.34 | 20.47 | 19.95 | 19.97 | 1,382,812 | -0.51(-2.49%) |
Aug 16, 2017 | 19.93 | 20.57 | 19.88 | 20.48 | 2,008,515 | +0.67(+3.38%) |
Aug 15, 2017 | 20.43 | 20.43 | 19.80 | 19.81 | 1,470,717 | -0.72(-3.51%) |
Aug 14, 2017 | 20.18 | 20.59 | 20.01 | 20.53 | 1,464,530 | +0.49(+2.45%) |
Aug 11, 2017 | 19.58 | 20.06 | 19.57 | 20.04 | 1,402,297 | +0.44(+2.24%) |
Aug 10, 2017 | 20.00 | 20.00 | 19.56 | 19.60 | 1,532,201 | -0.53(-2.63%) |
Aug 09, 2017 | 20.40 | 20.40 | 19.98 | 20.13 | 1,241,469 | -0.38(-1.85%) |
Aug 08, 2017 | 20.45 | 20.68 | 20.37 | 20.51 | 1,711,829 | +0.05(+0.24%) |
Aug 07, 2017 | 20.10 | 20.64 | 20.06 | 20.46 | 1,504,429 | +0.32(+1.59%) |
Aug 04, 2017 | 19.83 | 20.22 | 19.73 | 20.14 | 985,320 | +0.41(+2.08%) |
Aug 03, 2017 | 19.61 | 20.02 | 19.50 | 19.73 | 1,724,242 | +0.09(+0.46%) |
Aug 02, 2017 | 20.28 | 20.30 | 19.59 | 19.64 | 1,687,016 | -0.63(-3.11%) |
Aug 01, 2017 | 20.28 | 20.43 | 20.04 | 20.27 | 1,677,465 | +0.13(+0.65%) |
Jul 31, 2017 | 19.93 | 20.24 | 19.74 | 20.14 | 1,154,705 | +0.26(+1.31%) |
Jul 28, 2017 | 20.22 | 20.36 | 19.84 | 19.88 | 1,433,154 | -0.48(-2.36%) |
Jul 27, 2017 | 19.64 | 20.43 | 19.61 | 20.36 | 1,989,143 | +0.78(+3.98%) |
Jul 26, 2017 | 19.60 | 19.76 | 19.38 | 19.58 | 1,842,475 | +0.00(+0.00%) |
Jul 25, 2017 | 19.14 | 19.79 | 19.08 | 19.58 | 2,380,368 | +0.48(+2.51%) |
Jul 24, 2017 | 19.49 | 19.57 | 19.07 | 19.10 | 2,406,852 | +0.08(+0.42%) |
Jul 21, 2017 | 18.84 | 19.08 | 18.80 | 19.02 | 1,558,369 | +0.22(+1.17%) |
Jul 20, 2017 | 18.88 | 19.07 | 18.71 | 18.80 | 1,349,557 | +0.05(+0.27%) |
Jul 19, 2017 | 18.23 | 18.84 | 18.22 | 18.75 | 1,743,928 | +0.58(+3.19%) |
Jul 18, 2017 | 18.29 | 18.41 | 18.17 | 18.17 | 1,252,926 | -0.15(-0.82%) |
Jul 17, 2017 | 18.22 | 18.49 | 18.22 | 18.32 | 1,614,210 | +0.06(+0.33%) |
Jul 14, 2017 | 18.24 | 18.48 | 18.18 | 18.26 | 1,676,738 | +0.06(+0.33%) |
Jul 13, 2017 | 17.77 | 18.24 | 17.69 | 18.20 | 1,752,219 | +0.43(+2.42%) |
Jul 12, 2017 | 17.31 | 17.79 | 17.30 | 17.77 | 2,119,699 | +0.51(+2.95%) |
Jul 11, 2017 | 17.95 | 18.11 | 17.25 | 17.26 | 2,442,458 | -0.67(-3.74%) |
Jul 10, 2017 | 18.28 | 18.28 | 17.82 | 17.93 | 1,703,302 | -0.34(-1.86%) |
Jul 07, 2017 | 18.30 | 18.44 | 18.02 | 18.27 | 3,027,411 | +0.02(+0.11%) |
Jul 06, 2017 | 18.41 | 18.58 | 18.22 | 18.25 | 3,002,794 | -0.29(-1.56%) |
Jul 05, 2017 | 18.63 | 18.80 | 18.36 | 18.54 | 1,564,115 | -0.14(-0.75%) |
Jul 03, 2017 | 18.56 | 18.94 | 18.50 | 18.68 | 1,051,067 | +0.16(+0.86%) |
Jun 30, 2017 | 18.41 | 18.60 | 18.37 | 18.52 | 1,640,149 | +0.17(+0.93%) |
Jun 29, 2017 | 18.61 | 18.63 | 18.14 | 18.35 | 1,695,715 | -0.25(-1.34%) |
Jun 28, 2017 | 18.66 | 18.89 | 18.55 | 18.60 | 1,295,567 | +0.03(+0.16%) |
Jun 27, 2017 | 18.26 | 18.73 | 18.20 | 18.57 | 1,736,196 | +0.31(+1.70%) |
Jun 26, 2017 | 18.01 | 18.39 | 17.92 | 18.26 | 1,805,657 | +0.26(+1.44%) |
Jun 23, 2017 | 18.36 | 17.96 | 18.00 | 4,002,957 | -0.27(-1.48%) | |
Jun 22, 2017 | 18.41 | 18.62 | 18.26 | 18.27 | 2,769,344 | -0.16(-0.87%) |
Jun 21, 2017 | 18.53 | 18.72 | 18.34 | 18.43 | 1,704,903 | -0.10(-0.54%) |
Jun 20, 2017 | 18.90 | 18.96 | 18.50 | 18.53 | 1,218,294 | -0.39(-2.06%) |
Jun 19, 2017 | 18.60 | 19.16 | 18.29 | 18.92 | 2,058,161 | +0.22(+1.18%) |
Jun 16, 2017 | 18.75 | 18.96 | 18.41 | 18.70 | 3,896,593 | -0.09(-0.48%) |
Jun 15, 2017 | 18.89 | 19.04 | 18.47 | 18.79 | 2,633,285 | +0.07(+0.37%) |
Jun 14, 2017 | 18.63 | 18.73 | 18.31 | 18.72 | 2,251,382 | +0.19(+1.03%) |
Jun 13, 2017 | 18.53 | 18.70 | 18.29 | 18.53 | 1,495,304 | +0.03(+0.16%) |
Jun 12, 2017 | 18.35 | 18.98 | 18.35 | 18.50 | 2,184,219 | -0.01(-0.05%) |
Jun 09, 2017 | 18.21 | 18.66 | 18.12 | 18.51 | 2,004,446 | +0.31(+1.70%) |
Jun 08, 2017 | 17.39 | 18.43 | 17.39 | 18.20 | 4,971,816 | +0.69(+3.94%) |
Jun 07, 2017 | 18.16 | 18.35 | 17.49 | 17.51 | 3,897,606 | -0.65(-3.58%) |
Jun 06, 2017 | 18.91 | 19.25 | 18.05 | 18.16 | 8,281,776 | -1.67(-8.42%) |
Jun 05, 2017 | 19.55 | 19.86 | 19.30 | 19.83 | 2,515,279 | +0.27(+1.38%) |
Jun 02, 2017 | 19.94 | 19.98 | 19.55 | 19.56 | 1,699,019 | -0.38(-1.91%) |
Jun 01, 2017 | 19.36 | 20.03 | 19.02 | 19.94 | 2,275,401 | +0.61(+3.16%) |
May 31, 2017 | 19.25 | 19.37 | 18.57 | 19.33 | 2,447,186 | +0.07(+0.36%) |
May 30, 2017 | 19.73 | 19.75 | 19.22 | 19.26 | 1,759,962 | -0.51(-2.58%) |
May 26, 2017 | 19.65 | 19.82 | 19.44 | 19.77 | 953,848 | +0.10(+0.51%) |
May 25, 2017 | 19.61 | 20.02 | 19.54 | 19.67 | 1,172,531 | +0.16(+0.82%) |
May 24, 2017 | 19.90 | 19.90 | 19.34 | 19.51 | 1,071,903 | -0.08(-0.41%) |
May 23, 2017 | 19.98 | 20.05 | 19.49 | 19.59 | 1,586,073 | -0.42(-2.10%) |
May 22, 2017 | 19.83 | 20.15 | 19.78 | 20.01 | 1,996,735 | +0.19(+0.96%) |
May 19, 2017 | 20.00 | 20.07 | 19.70 | 19.82 | 1,862,091 | -0.14(-0.70%) |
May 18, 2017 | 19.93 | 20.09 | 19.80 | 19.96 | 1,299,898 | -0.04(-0.20%) |
May 17, 2017 | 20.20 | 20.40 | 19.97 | 20.00 | 1,627,414 | -0.38(-1.86%) |
May 16, 2017 | 20.89 | 20.89 | 20.07 | 20.38 | 2,323,692 | -0.54(-2.58%) |
May 15, 2017 | 21.02 | 21.36 | 20.90 | 20.92 | 1,191,402 | -0.09(-0.43%) |
May 12, 2017 | 21.46 | 21.46 | 20.55 | 21.01 | 2,370,920 | -0.49(-2.28%) |
May 11, 2017 | 21.96 | 21.97 | 21.33 | 21.50 | 1,405,033 | -0.58(-2.63%) |
May 10, 2017 | 21.79 | 22.13 | 21.72 | 22.08 | 1,187,668 | +0.21(+0.98%) |
May 09, 2017 | 21.64 | 21.91 | 21.55 | 21.86 | 2,469,516 | +0.23(+1.09%) |
May 08, 2017 | 22.50 | 22.50 | 21.59 | 21.63 | 2,812,307 | -0.88(-3.91%) |
May 05, 2017 | 22.52 | 22.62 | 21.99 | 22.51 | 1,639,833 | +0.02(+0.09%) |
May 04, 2017 | 22.58 | 22.63 | 22.37 | 22.49 | 1,451,681 | -0.05(-0.22%) |
May 03, 2017 | 23.19 | 23.21 | 22.43 | 22.54 | 2,237,496 | -0.69(-2.97%) |
May 02, 2017 | 23.09 | 23.41 | 22.88 | 23.23 | 1,485,782 | +0.16(+0.69%) |