Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.68 | 26.74 | 26.31 | 26.34 | 6,095,039 | -0.41(-1.52%) |
Apr 27, 2018 | 26.62 | 26.83 | 26.58 | 26.75 | 3,664,141 | +0.14(+0.54%) |
Apr 26, 2018 | 26.48 | 26.76 | 26.34 | 26.60 | 4,173,666 | +0.21(+0.80%) |
Apr 25, 2018 | 26.21 | 26.43 | 26.03 | 26.39 | 3,650,219 | +0.08(+0.32%) |
Apr 24, 2018 | 26.66 | 27.01 | 26.19 | 26.30 | 4,930,229 | -0.19(-0.71%) |
Apr 23, 2018 | 26.52 | 26.58 | 26.25 | 26.49 | 3,348,450 | +0.03(+0.13%) |
Apr 20, 2018 | 26.73 | 26.80 | 26.39 | 26.46 | 3,327,315 | -0.27(-1.02%) |
Apr 19, 2018 | 26.70 | 26.92 | 26.47 | 26.73 | 5,136,509 | +0.09(+0.35%) |
Apr 18, 2018 | 26.71 | 26.97 | 26.62 | 26.63 | 4,779,522 | +0.11(+0.42%) |
Apr 17, 2018 | 25.96 | 26.60 | 25.95 | 26.52 | 6,808,881 | +0.45(+1.73%) |
Apr 16, 2018 | 25.68 | 26.23 | 25.66 | 26.07 | 5,878,631 | +0.50(+1.96%) |
Apr 13, 2018 | 25.54 | 25.79 | 25.46 | 25.57 | 4,448,865 | +0.09(+0.37%) |
Apr 12, 2018 | 26.01 | 26.01 | 25.34 | 25.48 | 6,526,531 | -0.53(-2.02%) |
Apr 11, 2018 | 25.87 | 26.14 | 25.82 | 26.01 | 3,768,055 | +0.07(+0.26%) |
Apr 10, 2018 | 26.17 | 26.17 | 25.60 | 25.94 | 4,400,264 | +0.03(+0.10%) |
Apr 09, 2018 | 25.63 | 26.07 | 25.46 | 25.91 | 5,970,640 | +0.48(+1.90%) |
Apr 06, 2018 | 25.63 | 25.84 | 25.31 | 25.43 | 6,516,443 | -0.30(-1.15%) |
Apr 05, 2018 | 25.89 | 26.06 | 25.54 | 25.73 | 4,946,630 | -0.08(-0.30%) |
Apr 04, 2018 | 25.71 | 25.86 | 25.34 | 25.80 | 5,779,904 | -0.06(-0.23%) |
Apr 03, 2018 | 25.81 | 26.00 | 25.45 | 25.86 | 5,301,309 | +0.11(+0.43%) |
Apr 02, 2018 | 25.94 | 26.13 | 25.44 | 25.75 | 7,451,054 | -0.16(-0.62%) |
Mar 29, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.22(+0.86%) | |
Mar 28, 2018 | 25.96 | 26.13 | 25.51 | 25.69 | 7,331,690 | +0.23(+0.90%) |
Mar 27, 2018 | 25.85 | 26.44 | 25.43 | 25.46 | 9,542,223 | -0.31(-1.22%) |
Mar 26, 2018 | 25.44 | 25.80 | 25.28 | 25.78 | 5,313,750 | +0.49(+1.95%) |
Mar 23, 2018 | 25.79 | 26.02 | 25.24 | 25.29 | 6,049,941 | -0.43(-1.68%) |
Mar 22, 2018 | 25.80 | 26.19 | 25.46 | 25.72 | 6,742,185 | +0.09(+0.36%) |
Mar 21, 2018 | 25.77 | 26.08 | 25.58 | 25.62 | 5,058,082 | -0.09(-0.36%) |
Mar 20, 2018 | 25.74 | 25.91 | 25.63 | 25.72 | 4,121,710 | +0.11(+0.43%) |
Mar 19, 2018 | 25.72 | 26.00 | 25.45 | 25.61 | 6,619,545 | -0.11(-0.43%) |
Mar 16, 2018 | 26.13 | 26.18 | 25.71 | 25.72 | 8,030,857 | -0.40(-1.53%) |
Mar 15, 2018 | 25.81 | 26.18 | 25.76 | 26.12 | 7,990,255 | +0.48(+1.89%) |
Mar 14, 2018 | 25.46 | 25.81 | 25.42 | 25.63 | 5,961,645 | +0.17(+0.67%) |
Mar 13, 2018 | 25.57 | 25.67 | 25.34 | 25.46 | 5,422,681 | +0.09(+0.37%) |
Mar 12, 2018 | 25.21 | 25.56 | 25.12 | 25.37 | 8,091,139 | +0.12(+0.47%) |
Mar 09, 2018 | 25.07 | 25.31 | 24.97 | 25.25 | 8,974,111 | +0.13(+0.51%) |
Mar 08, 2018 | 25.06 | 25.37 | 25.04 | 25.12 | 7,953,003 | +0.19(+0.75%) |
Mar 07, 2018 | 25.08 | 24.94 | 7,267,979 | +0.14(+0.58%) | ||
Mar 06, 2018 | 24.57 | 25.03 | 24.52 | 24.79 | 7,371,282 | +0.22(+0.90%) |
Mar 05, 2018 | 23.55 | 24.63 | 23.51 | 24.57 | 9,349,145 | +0.90(+3.80%) |
Mar 02, 2018 | 22.93 | 23.79 | 22.84 | 23.67 | 6,394,297 | +0.82(+3.60%) |
Mar 01, 2018 | 22.83 | 23.34 | 22.48 | 22.85 | 8,996,718 | +0.90(+4.10%) |
Feb 28, 2018 | 22.07 | 22.23 | 21.89 | 21.95 | 5,899,850 | -0.11(-0.50%) |
Feb 27, 2018 | 22.29 | 22.41 | 22.06 | 22.06 | 7,541,872 | -0.25(-1.14%) |
Feb 26, 2018 | 22.53 | 22.54 | 21.88 | 22.31 | 4,366,628 | -0.11(-0.49%) |
Feb 23, 2018 | 21.72 | 22.47 | 21.68 | 22.43 | 9,066,239 | +0.98(+4.59%) |
Feb 22, 2018 | 21.44 | 3,778,044 | +0.22(+1.04%) | |||
Feb 21, 2018 | 21.77 | 21.81 | 21.22 | 21.22 | 5,637,613 | -0.59(-2.69%) |
Feb 20, 2018 | 21.36 | 22.03 | 21.25 | 21.81 | 6,602,250 | +0.40(+1.86%) |
Feb 16, 2018 | 21.41 | 21.41 | 21.41 | 0 | -0.03(-0.16%) | |
Feb 15, 2018 | 21.48 | 21.08 | 21.44 | 4,274,982 | +0.39(+1.86%) | |
Feb 14, 2018 | 20.62 | 21.28 | 20.54 | 21.05 | 4,999,900 | +0.16(+0.77%) |
Feb 13, 2018 | 20.95 | 21.02 | 20.75 | 20.89 | 4,934,765 | -0.09(-0.44%) |
Feb 12, 2018 | 20.96 | 21.12 | 20.58 | 20.98 | 10,067,652 | +0.11(+0.53%) |
Feb 09, 2018 | 20.50 | 21.04 | 20.16 | 20.87 | 10,594,341 | +0.50(+2.46%) |
Feb 08, 2018 | 21.41 | 21.46 | 20.37 | 20.37 | 9,953,177 | -1.15(-5.36%) |
Feb 07, 2018 | 22.69 | 22.92 | 21.49 | 21.53 | 14,274,192 | -0.13(-0.59%) |
Feb 06, 2018 | 20.91 | 21.80 | 20.50 | 21.65 | 10,135,795 | +0.29(+1.35%) |
Feb 05, 2018 | 22.09 | 22.17 | 21.29 | 21.36 | 5,003,367 | -0.87(-3.89%) |
Feb 02, 2018 | 22.20 | 22.39 | 21.84 | 22.23 | 5,177,058 | -0.20(-0.91%) |
Feb 01, 2018 | 21.98 | 22.65 | 21.81 | 22.43 | 6,266,722 | +0.36(+1.61%) |
Jan 31, 2018 | 22.16 | 22.32 | 21.89 | 22.08 | 6,791,808 | -0.04(-0.19%) |
Jan 30, 2018 | 22.64 | 22.66 | 21.80 | 22.12 | 8,964,365 | -0.65(-2.87%) |
Jan 29, 2018 | 23.14 | 23.23 | 22.76 | 22.77 | 4,862,837 | -0.46(-1.97%) |
Jan 26, 2018 | 23.78 | 23.78 | 23.09 | 23.23 | 6,857,641 | -0.21(-0.90%) |
Jan 25, 2018 | 23.18 | 23.63 | 23.05 | 23.44 | 5,433,194 | +0.34(+1.47%) |
Jan 24, 2018 | 22.91 | 23.33 | 22.89 | 23.10 | 5,496,556 | +0.09(+0.41%) |
Jan 23, 2018 | 22.89 | 23.28 | 22.76 | 23.01 | 3,729,048 | +0.19(+0.82%) |
Jan 22, 2018 | 22.88 | 23.12 | 22.64 | 22.82 | 12,099,261 | +0.02(+0.07%) |
Jan 19, 2018 | 22.66 | 22.89 | 22.31 | 22.81 | 10,268,775 | +0.08(+0.34%) |
Jan 18, 2018 | 22.92 | 23.26 | 22.43 | 22.73 | 11,908,442 | -0.53(-2.26%) |
Jan 17, 2018 | 23.82 | 23.87 | 23.13 | 23.26 | 8,155,384 | -0.40(-1.68%) |
Jan 16, 2018 | 24.42 | 24.48 | 23.61 | 23.65 | 5,271,224 | -0.68(-2.79%) |
Jan 12, 2018 | 24.33 | 24.33 | 24.33 | 0 | +0.08(+0.31%) | |
Jan 11, 2018 | 24.05 | 24.42 | 23.92 | 24.26 | 7,293,610 | +0.31(+1.31%) |
Jan 10, 2018 | 24.15 | 24.17 | 23.87 | 23.94 | 3,822,942 | -0.41(-1.67%) |
Jan 09, 2018 | 24.86 | 24.91 | 24.32 | 24.35 | 4,013,287 | -0.38(-1.54%) |
Jan 08, 2018 | 24.37 | 24.93 | 24.37 | 24.73 | 14,505,351 | +0.37(+1.53%) |
Jan 05, 2018 | 24.28 | 24.46 | 24.06 | 24.36 | 5,353,990 | +0.15(+0.63%) |
Jan 04, 2018 | 24.48 | 24.83 | 24.15 | 24.20 | 5,126,898 | -0.28(-1.14%) |
Jan 03, 2018 | 24.54 | 25.10 | 24.26 | 24.48 | 9,177,242 | -0.02(-0.07%) |
Jan 02, 2018 | 24.22 | 24.59 | 24.10 | 24.50 | 7,693,483 | +0.36(+1.47%) |
Dec 29, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.40(+1.68%) | |
Dec 28, 2017 | 23.57 | 23.84 | 23.09 | 23.75 | 3,851,170 | +0.26(+1.12%) |
Dec 27, 2017 | 24.13 | 24.19 | 23.45 | 23.48 | 5,105,699 | -0.62(-2.57%) |
Dec 26, 2017 | 23.73 | 24.13 | 23.66 | 24.10 | 3,093,516 | +0.23(+0.96%) |
Dec 22, 2017 | 23.36 | 24.16 | 23.17 | 23.87 | 10,058,742 | +0.59(+2.55%) |
Dec 21, 2017 | 22.94 | 23.54 | 22.86 | 23.28 | 5,952,267 | +0.39(+1.70%) |
Dec 20, 2017 | 23.21 | 23.23 | 22.63 | 22.89 | 8,586,841 | -0.21(-0.92%) |
Dec 19, 2017 | 23.35 | 23.52 | 23.06 | 23.10 | 9,216,330 | -0.29(-1.23%) |
Dec 18, 2017 | 23.41 | 23.81 | 23.28 | 23.39 | 5,491,560 | +0.08(+0.33%) |
Dec 15, 2017 | 23.53 | 23.68 | 23.25 | 23.31 | 7,083,104 | -0.15(-0.65%) |
Dec 14, 2017 | 23.86 | 23.86 | 23.42 | 23.47 | 4,058,862 | -0.40(-1.67%) |
Dec 13, 2017 | 24.43 | 24.43 | 23.80 | 23.87 | 4,321,784 | -0.47(-1.92%) |
Dec 12, 2017 | 24.33 | 24.69 | 24.32 | 24.33 | 5,201,130 | -0.36(-1.48%) |
Dec 11, 2017 | 23.93 | 24.76 | 23.93 | 24.70 | 4,670,579 | +0.75(+3.11%) |
Dec 08, 2017 | 23.55 | 24.02 | 23.51 | 23.95 | 3,960,378 | +0.44(+1.88%) |
Dec 07, 2017 | 23.03 | 23.61 | 22.94 | 23.51 | 4,745,299 | +0.37(+1.61%) |
Dec 06, 2017 | 23.18 | 23.48 | 22.93 | 23.14 | 4,400,319 | -0.03(-0.11%) |
Dec 05, 2017 | 23.20 | 23.54 | 23.04 | 23.16 | 3,667,394 | -0.08(-0.33%) |
Dec 04, 2017 | 23.62 | 23.68 | 23.18 | 23.24 | 11,230,211 | -0.46(-1.93%) |
Dec 01, 2017 | 23.54 | 24.10 | 23.54 | 23.70 | 6,337,623 | +0.25(+1.08%) |
Nov 30, 2017 | 23.94 | 24.13 | 23.33 | 23.44 | 8,197,888 | -0.47(-1.95%) |
Nov 29, 2017 | 23.92 | 24.45 | 23.80 | 23.91 | 7,302,789 | -0.56(-2.29%) |
Nov 28, 2017 | 24.56 | 24.64 | 24.09 | 24.47 | 5,577,243 | +0.08(+0.31%) |
Nov 27, 2017 | 24.59 | 24.79 | 24.34 | 24.39 | 6,997,596 | -0.22(-0.90%) |
Nov 24, 2017 | 24.95 | 24.98 | 24.45 | 24.61 | 2,278,248 | -0.16(-0.65%) |
Nov 22, 2017 | 24.99 | 25.15 | 24.58 | 24.77 | 8,111,287 | -0.21(-0.85%) |
Nov 21, 2017 | 25.11 | 25.13 | 24.83 | 24.98 | 4,098,515 | +0.13(+0.51%) |
Nov 20, 2017 | 25.04 | 25.13 | 24.76 | 24.86 | 6,837,155 | -0.14(-0.58%) |
Nov 17, 2017 | 24.93 | 25.14 | 24.74 | 25.00 | 3,610,873 | +0.04(+0.17%) |
Nov 16, 2017 | 24.91 | 25.25 | 24.63 | 24.96 | 4,278,460 | +0.06(+0.24%) |
Nov 15, 2017 | 24.48 | 24.98 | 24.21 | 24.90 | 4,108,971 | +0.38(+1.56%) |
Nov 14, 2017 | 24.26 | 24.63 | 24.14 | 24.52 | 4,683,228 | +0.12(+0.49%) |
Nov 13, 2017 | 23.96 | 24.46 | 23.76 | 24.40 | 7,039,849 | +0.36(+1.52%) |
Nov 10, 2017 | 23.53 | 24.11 | 23.37 | 24.04 | 7,560,661 | +0.45(+1.91%) |
Nov 09, 2017 | 23.80 | 24.19 | 23.44 | 23.59 | 4,322,477 | -0.17(-0.71%) |
Nov 08, 2017 | 24.02 | 24.12 | 23.39 | 23.76 | 5,731,627 | -0.34(-1.41%) |
Nov 07, 2017 | 23.99 | 24.30 | 23.94 | 24.09 | 4,862,307 | +0.14(+0.60%) |
Nov 06, 2017 | 23.52 | 24.15 | 23.52 | 23.95 | 7,410,611 | +0.53(+2.28%) |
Nov 03, 2017 | 22.13 | 23.81 | 22.13 | 23.42 | 13,699,989 | +1.40(+6.35%) |
Nov 02, 2017 | 21.92 | 23.26 | 21.70 | 22.02 | 20,614,050 | +0.96(+4.55%) |
Nov 01, 2017 | 21.36 | 21.47 | 20.89 | 21.06 | 8,348,257 | -0.14(-0.64%) |
Oct 31, 2017 | 21.20 | 21.32 | 20.97 | 21.20 | 5,214,028 | +0.02(+0.08%) |
Oct 30, 2017 | 21.42 | 21.88 | 21.09 | 21.18 | 4,822,220 | -0.28(-1.30%) |
Oct 27, 2017 | 21.00 | 21.47 | 20.91 | 21.46 | 3,451,130 | +0.48(+2.30%) |
Oct 26, 2017 | 21.20 | 21.25 | 20.81 | 20.98 | 4,025,134 | -0.13(-0.60%) |
Oct 25, 2017 | 21.10 | 21.21 | 20.79 | 21.10 | 8,790,453 | -0.16(-0.76%) |
Oct 24, 2017 | 21.20 | 21.38 | 21.13 | 21.26 | 4,431,810 | +0.19(+0.88%) |
Oct 23, 2017 | 21.55 | 21.63 | 21.04 | 21.08 | 8,861,800 | -0.43(-2.01%) |
Oct 20, 2017 | 21.69 | 21.75 | 21.42 | 21.51 | 4,421,516 | -0.12(-0.55%) |
Oct 19, 2017 | 21.88 | 22.02 | 21.42 | 21.63 | 5,723,594 | -0.35(-1.58%) |
Oct 18, 2017 | 21.93 | 22.16 | 21.88 | 21.97 | 5,280,242 | -0.04(-0.19%) |
Oct 17, 2017 | 22.52 | 22.52 | 21.94 | 22.02 | 7,574,718 | -0.52(-2.33%) |
Oct 16, 2017 | 22.01 | 22.59 | 21.89 | 22.54 | 6,426,123 | +0.47(+2.15%) |
Oct 13, 2017 | 21.87 | 22.14 | 21.57 | 22.07 | 8,956,170 | +0.32(+1.48%) |
Oct 12, 2017 | 21.63 | 21.87 | 21.36 | 21.75 | 5,304,930 | +0.18(+0.82%) |
Oct 11, 2017 | 21.55 | 21.75 | 21.40 | 21.57 | 5,046,505 | -0.19(-0.86%) |
Oct 10, 2017 | 21.95 | 21.97 | 21.66 | 21.75 | 3,962,061 | -0.04(-0.19%) |
Oct 09, 2017 | 21.60 | 21.96 | 21.53 | 21.80 | 2,842,744 | +0.21(+0.98%) |
Oct 06, 2017 | 21.58 | 21.69 | 21.35 | 21.58 | 5,168,654 | -0.07(-0.31%) |
Oct 05, 2017 | 21.86 | 21.89 | 21.33 | 21.65 | 5,290,493 | -0.17(-0.78%) |
Oct 04, 2017 | 22.02 | 22.07 | 21.76 | 21.82 | 8,034,921 | -0.10(-0.46%) |
Oct 03, 2017 | 21.76 | 22.04 | 21.51 | 21.92 | 9,656,172 | +0.26(+1.21%) |
Oct 02, 2017 | 21.68 | 21.75 | 21.39 | 21.66 | 5,955,819 | -0.01(-0.04%) |
Sep 29, 2017 | 21.07 | 21.77 | 21.02 | 21.67 | 8,458,249 | +0.58(+2.77%) |
Sep 28, 2017 | 20.94 | 21.13 | 20.59 | 21.09 | 8,290,304 | +0.00(+0.00%) |
Sep 27, 2017 | 21.13 | 21.09 | 11,132,369 | +0.68(+3.32%) | ||
Sep 26, 2017 | 19.81 | 20.46 | 19.63 | 20.41 | 9,352,063 | +0.60(+3.04%) |
Sep 25, 2017 | 20.31 | 20.36 | 19.76 | 19.81 | 4,129,747 | -0.47(-2.30%) |
Sep 22, 2017 | 20.42 | 20.48 | 20.15 | 20.27 | 3,994,589 | -0.21(-1.03%) |
Sep 21, 2017 | 20.27 | 20.53 | 20.26 | 20.48 | 4,123,101 | +0.04(+0.21%) |
Sep 20, 2017 | 20.89 | 20.91 | 20.42 | 20.44 | 6,928,186 | -0.41(-1.95%) |
Sep 19, 2017 | 20.23 | 20.88 | 20.14 | 20.85 | 9,700,290 | +0.66(+3.27%) |
Sep 18, 2017 | 19.49 | 20.31 | 19.43 | 20.19 | 7,690,905 | +0.77(+3.97%) |
Sep 15, 2017 | 19.58 | 19.86 | 19.39 | 19.42 | 14,448,756 | -0.14(-0.74%) |
Sep 14, 2017 | 19.90 | 20.07 | 19.46 | 19.56 | 8,331,551 | -0.39(-1.95%) |
Sep 13, 2017 | 20.22 | 20.27 | 19.90 | 19.95 | 7,560,646 | -0.27(-1.34%) |
Sep 12, 2017 | 20.27 | 20.42 | 20.15 | 20.22 | 3,459,931 | +0.00(+0.00%) |
Sep 11, 2017 | 20.31 | 20.45 | 20.15 | 20.22 | 3,994,537 | -0.03(-0.17%) |
Sep 08, 2017 | 20.42 | 20.49 | 20.14 | 20.26 | 2,866,664 | -0.18(-0.87%) |
Sep 07, 2017 | 20.41 | 20.55 | 20.27 | 20.43 | 6,220,411 | +0.16(+0.79%) |
Sep 06, 2017 | 20.76 | 20.76 | 20.02 | 20.27 | 13,835,602 | -0.39(-1.89%) |
Sep 05, 2017 | 21.11 | 21.17 | 20.37 | 20.66 | 4,729,793 | -0.35(-1.65%) |
Sep 01, 2017 | 21.09 | 21.14 | 20.83 | 21.01 | 3,033,263 | -0.08(-0.40%) |
Aug 31, 2017 | 21.03 | 21.22 | 20.88 | 21.09 | 7,762,823 | +0.05(+0.24%) |
Aug 30, 2017 | 21.12 | 21.14 | 20.86 | 21.04 | 3,460,001 | -0.08(-0.40%) |
Aug 29, 2017 | 20.73 | 21.28 | 20.59 | 21.13 | 5,453,920 | +0.32(+1.55%) |
Aug 28, 2017 | 20.83 | 21.01 | 20.68 | 20.81 | 6,496,878 | -0.01(-0.04%) |
Aug 25, 2017 | 21.44 | 21.49 | 20.62 | 20.81 | 8,833,674 | -0.72(-3.34%) |
Aug 24, 2017 | 21.69 | 21.72 | 21.22 | 21.53 | 5,843,908 | -0.15(-0.70%) |
Aug 23, 2017 | 22.02 | 22.02 | 21.50 | 21.69 | 10,614,530 | -0.21(-0.97%) |
Aug 22, 2017 | 21.87 | 22.23 | 21.77 | 21.90 | 7,545,932 | +0.12(+0.54%) |
Aug 21, 2017 | 21.81 | 21.87 | 21.43 | 21.78 | 5,479,989 | -0.04(-0.19%) |
Aug 18, 2017 | 21.42 | 22.00 | 21.29 | 21.82 | 6,425,559 | +0.44(+2.06%) |
Aug 17, 2017 | 21.69 | 21.84 | 21.31 | 21.38 | 4,106,418 | -0.36(-1.64%) |
Aug 16, 2017 | 21.77 | 21.97 | 21.62 | 21.74 | 4,399,922 | +0.17(+0.78%) |
Aug 15, 2017 | 21.48 | 21.66 | 21.21 | 21.57 | 4,212,432 | +0.00(+0.00%) |
Aug 14, 2017 | 21.02 | 21.69 | 20.98 | 21.57 | 6,214,425 | +0.68(+3.24%) |
Aug 11, 2017 | 20.45 | 21.01 | 20.45 | 20.89 | 4,041,158 | +0.24(+1.15%) |
Aug 10, 2017 | 20.53 | 21.75 | 20.44 | 20.65 | 8,165,748 | +0.05(+0.25%) |
Aug 09, 2017 | 20.60 | 20.68 | 20.43 | 20.60 | 3,424,270 | +0.07(+0.33%) |
Aug 08, 2017 | 20.70 | 21.00 | 20.32 | 20.53 | 5,667,243 | -0.21(-1.02%) |
Aug 07, 2017 | 20.66 | 20.87 | 20.51 | 20.75 | 6,398,756 | +0.04(+0.20%) |
Aug 04, 2017 | 20.92 | 20.32 | 20.70 | 4,872,623 | +0.40(+1.96%) | |
Aug 03, 2017 | 20.62 | 21.10 | 20.17 | 20.31 | 4,865,150 | -0.41(-2.00%) |
Aug 02, 2017 | 20.66 | 20.95 | 20.48 | 20.72 | 6,202,267 | -0.05(-0.24%) |
Aug 01, 2017 | 20.88 | 21.06 | 20.53 | 20.77 | 5,923,828 | -0.08(-0.37%) |
Jul 31, 2017 | 21.32 | 21.35 | 20.80 | 20.85 | 5,984,203 | -0.47(-2.18%) |
Jul 28, 2017 | 20.86 | 21.37 | 20.74 | 21.31 | 5,526,495 | +0.50(+2.40%) |
Jul 27, 2017 | 20.93 | 21.23 | 20.69 | 20.81 | 11,305,549 | -0.05(-0.24%) |
Jul 26, 2017 | 21.19 | 21.36 | 20.76 | 20.86 | 10,198,003 | -0.29(-1.36%) |
Jul 25, 2017 | 21.46 | 21.51 | 21.07 | 21.15 | 10,440,220 | -0.23(-1.07%) |
Jul 24, 2017 | 20.65 | 21.37 | 20.53 | 21.38 | 10,846,811 | +0.67(+3.23%) |
Jul 21, 2017 | 20.43 | 20.80 | 20.16 | 20.71 | 9,573,237 | +0.32(+1.58%) |
Jul 20, 2017 | 20.30 | 20.43 | 20.02 | 20.39 | 9,475,968 | +0.09(+0.46%) |
Jul 19, 2017 | 19.81 | 20.40 | 19.53 | 20.30 | 11,946,777 | +0.49(+2.48%) |
Jul 18, 2017 | 19.42 | 19.85 | 19.17 | 19.81 | 10,245,309 | +0.42(+2.18%) |
Jul 17, 2017 | 19.66 | 19.67 | 18.95 | 19.38 | 13,629,806 | -0.27(-1.38%) |
Jul 14, 2017 | 18.81 | 19.68 | 18.78 | 19.66 | 20,380,020 | +0.88(+4.68%) |
Jul 13, 2017 | 18.21 | 19.76 | 18.13 | 18.78 | 43,539,528 | +0.94(+5.26%) |
Jul 12, 2017 | 16.50 | 17.88 | 15.98 | 17.84 | 63,245,188 | +4.05(+29.39%) |
Jul 11, 2017 | 13.82 | 13.97 | 13.65 | 13.79 | 9,047,828 | +0.15(+1.12%) |
Jul 10, 2017 | 13.71 | 13.85 | 13.61 | 13.63 | 7,066,268 | -0.10(-0.74%) |
Jul 07, 2017 | 13.82 | 13.87 | 13.49 | 13.74 | 5,644,028 | -0.10(-0.73%) |
Jul 06, 2017 | 14.28 | 14.34 | 13.81 | 13.84 | 4,982,035 | -0.37(-2.62%) |
Jul 05, 2017 | 14.49 | 14.70 | 14.21 | 14.21 | 4,326,266 | -0.31(-2.15%) |
Jul 03, 2017 | 14.67 | 14.91 | 14.47 | 14.52 | 2,136,565 | -0.04(-0.29%) |
Jun 30, 2017 | 14.42 | 14.72 | 14.42 | 14.56 | 4,024,310 | +0.17(+1.17%) |
Jun 29, 2017 | 14.60 | 14.67 | 14.25 | 14.39 | 3,911,791 | -0.25(-1.73%) |
Jun 28, 2017 | 14.65 | 14.87 | 14.63 | 14.65 | 3,328,255 | +0.09(+0.64%) |
Jun 27, 2017 | 14.93 | 15.00 | 14.56 | 14.56 | 3,453,232 | -0.36(-2.44%) |
Jun 26, 2017 | 14.73 | 15.01 | 14.73 | 14.92 | 9,481,755 | +0.21(+1.44%) |
Jun 23, 2017 | 14.57 | 14.73 | 14.48 | 14.71 | 6,091,536 | +0.14(+0.93%) |
Jun 22, 2017 | 14.23 | 14.76 | 14.23 | 14.57 | 5,103,573 | +0.38(+2.68%) |
Jun 21, 2017 | 14.26 | 14.49 | 14.15 | 14.19 | 4,610,464 | +0.02(+0.12%) |
Jun 20, 2017 | 14.26 | 14.30 | 13.95 | 14.18 | 3,702,061 | -0.16(-1.12%) |
Jun 19, 2017 | 14.34 | 14.45 | 14.18 | 14.34 | 3,797,751 | +0.03(+0.24%) |
Jun 16, 2017 | 14.06 | 14.32 | 13.75 | 14.30 | 6,739,540 | +0.25(+1.81%) |
Jun 15, 2017 | 13.93 | 14.17 | 13.74 | 14.05 | 4,119,213 | +0.12(+0.85%) |
Jun 14, 2017 | 14.28 | 14.35 | 13.80 | 13.93 | 8,188,294 | -0.40(-2.77%) |
Jun 13, 2017 | 14.16 | 14.37 | 14.12 | 14.33 | 4,244,665 | +0.19(+1.38%) |
Jun 12, 2017 | 14.10 | 14.23 | 13.92 | 14.13 | 5,488,096 | +0.02(+0.12%) |
Jun 09, 2017 | 13.84 | 14.13 | 13.78 | 14.12 | 3,511,159 | +0.25(+1.77%) |
Jun 08, 2017 | 13.91 | 13.66 | 13.87 | 3,707,469 | +0.00(+0.00%) | |
Jun 07, 2017 | 14.15 | 14.17 | 13.75 | 13.87 | 5,533,041 | -0.32(-2.26%) |
Jun 06, 2017 | 14.13 | 14.29 | 13.99 | 14.19 | 6,683,591 | +0.07(+0.48%) |
Jun 05, 2017 | 14.26 | 14.38 | 14.05 | 14.12 | 4,295,822 | -0.19(-1.30%) |
Jun 02, 2017 | 14.13 | 14.53 | 14.10 | 14.31 | 6,365,641 | +0.14(+0.95%) |
Jun 01, 2017 | 13.96 | 14.18 | 13.74 | 14.18 | 5,463,022 | +0.59(+4.36%) |
May 31, 2017 | 13.71 | 13.77 | 13.39 | 13.58 | 5,155,082 | -0.13(-0.93%) |
May 30, 2017 | 13.90 | 13.93 | 13.68 | 13.71 | 3,822,652 | -0.22(-1.58%) |
May 26, 2017 | 13.94 | 14.00 | 13.76 | 13.93 | 4,738,036 | +0.02(+0.12%) |
May 25, 2017 | 14.15 | 14.28 | 13.83 | 13.91 | 5,698,558 | -0.26(-1.85%) |
May 24, 2017 | 13.43 | 14.21 | 13.39 | 14.18 | 9,002,781 | +0.74(+5.54%) |
May 23, 2017 | 14.03 | 14.20 | 13.42 | 13.43 | 8,658,050 | -0.07(-0.50%) |
May 22, 2017 | 13.30 | 13.54 | 13.13 | 13.50 | 6,859,777 | +0.21(+1.59%) |
May 19, 2017 | 13.46 | 13.62 | 13.16 | 13.29 | 6,673,507 | +0.40(+3.08%) |
May 18, 2017 | 12.69 | 12.95 | 12.48 | 12.89 | 4,720,005 | +0.16(+1.26%) |
May 17, 2017 | 12.62 | 12.86 | 12.43 | 12.73 | 4,448,053 | +0.11(+0.87%) |
May 16, 2017 | 12.73 | 12.82 | 12.56 | 12.62 | 4,972,631 | -0.14(-1.06%) |
May 15, 2017 | 12.75 | 12.96 | 12.67 | 12.75 | 4,930,359 | +0.01(+0.07%) |
May 12, 2017 | 12.93 | 12.93 | 12.69 | 12.75 | 3,859,357 | -0.17(-1.31%) |
May 11, 2017 | 12.70 | 13.25 | 12.58 | 12.91 | 6,540,810 | +0.12(+0.93%) |
May 10, 2017 | 12.47 | 12.97 | 12.33 | 12.80 | 8,420,062 | +0.35(+2.79%) |
May 09, 2017 | 12.64 | 12.75 | 12.34 | 12.45 | 7,922,260 | -0.06(-0.47%) |
May 08, 2017 | 12.65 | 12.66 | 12.29 | 12.51 | 7,779,634 | -0.20(-1.60%) |
May 05, 2017 | 12.41 | 12.79 | 12.30 | 12.71 | 9,174,861 | +0.36(+2.95%) |
May 04, 2017 | 12.67 | 12.71 | 12.28 | 12.35 | 14,008,467 | -0.32(-2.54%) |
May 03, 2017 | 13.33 | 13.33 | 12.64 | 12.67 | 9,687,869 | -0.67(-5.01%) |
May 02, 2017 | 13.76 | 14.19 | 13.15 | 13.34 | 12,067,674 | -0.76(-5.40%) |