Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.06 | 17.16 | 16.84 | 17.02 | 1,484,786 | -0.02(-0.11%) |
Apr 27, 2018 | 16.34 | 17.64 | 16.34 | 17.04 | 2,811,659 | +0.85(+5.22%) |
Apr 26, 2018 | 16.54 | 16.95 | 16.16 | 16.19 | 2,571,256 | -0.32(-1.96%) |
Apr 25, 2018 | 16.50 | 16.58 | 16.38 | 16.51 | 1,649,399 | -0.06(-0.34%) |
Apr 24, 2018 | 16.75 | 16.86 | 16.52 | 16.57 | 1,542,394 | -0.12(-0.74%) |
Apr 23, 2018 | 16.82 | 16.82 | 16.63 | 16.70 | 1,418,385 | -0.12(-0.73%) |
Apr 20, 2018 | 16.83 | 16.88 | 16.47 | 16.82 | 1,424,100 | -0.06(-0.34%) |
Apr 19, 2018 | 17.22 | 17.31 | 16.79 | 16.88 | 1,065,582 | -0.40(-2.31%) |
Apr 18, 2018 | 17.25 | 17.46 | 17.22 | 17.27 | 1,589,905 | +0.05(+0.28%) |
Apr 17, 2018 | 16.86 | 17.28 | 16.83 | 17.23 | 1,655,871 | +0.36(+2.14%) |
Apr 16, 2018 | 16.74 | 17.01 | 16.53 | 16.87 | 1,359,249 | +0.16(+0.97%) |
Apr 13, 2018 | 16.73 | 16.83 | 16.59 | 16.70 | 1,103,933 | +0.01(+0.06%) |
Apr 12, 2018 | 16.48 | 16.73 | 16.39 | 16.70 | 1,390,924 | +0.23(+1.38%) |
Apr 11, 2018 | 16.41 | 16.87 | 16.25 | 16.47 | 1,029,991 | +0.02(+0.12%) |
Apr 10, 2018 | 17.12 | 17.14 | 16.32 | 16.45 | 2,530,434 | -0.66(-3.88%) |
Apr 09, 2018 | 17.09 | 17.44 | 17.05 | 17.11 | 5,402,278 | -0.13(-0.77%) |
Apr 06, 2018 | 16.63 | 17.28 | 16.45 | 17.25 | 3,489,936 | +0.60(+3.59%) |
Apr 05, 2018 | 16.58 | 16.71 | 16.21 | 16.65 | 3,750,264 | +0.07(+0.40%) |
Apr 04, 2018 | 15.54 | 16.62 | 15.36 | 16.58 | 3,883,619 | +0.91(+5.82%) |
Apr 03, 2018 | 15.22 | 15.73 | 14.97 | 15.67 | 3,253,335 | +0.41(+2.68%) |
Apr 02, 2018 | 15.13 | 15.29 | 14.91 | 15.26 | 2,189,540 | +0.10(+0.69%) |
Mar 29, 2018 | 15.16 | 15.16 | 15.16 | 0 | +0.14(+0.95%) | |
Mar 28, 2018 | 15.08 | 15.08 | 14.78 | 15.01 | 3,855,640 | -0.01(-0.06%) |
Mar 27, 2018 | 14.80 | 15.17 | 14.79 | 15.02 | 3,858,500 | +0.30(+2.06%) |
Mar 26, 2018 | 14.62 | 14.78 | 14.25 | 14.72 | 2,929,990 | +0.28(+1.91%) |
Mar 23, 2018 | 14.53 | 14.64 | 14.12 | 14.44 | 3,189,766 | -0.09(-0.59%) |
Mar 22, 2018 | 13.79 | 14.62 | 13.72 | 14.53 | 9,994,566 | +0.68(+4.94%) |
Mar 21, 2018 | 13.90 | 14.10 | 13.49 | 13.85 | 9,638,067 | +0.02(+0.14%) |
Mar 20, 2018 | 14.66 | 14.71 | 13.75 | 13.83 | 11,356,881 | -0.78(-5.33%) |
Mar 19, 2018 | 14.84 | 14.95 | 14.40 | 14.61 | 5,308,423 | -0.29(-1.98%) |
Mar 16, 2018 | 15.10 | 15.19 | 14.86 | 14.90 | 3,803,734 | -0.23(-1.51%) |
Mar 15, 2018 | 15.59 | 15.60 | 15.12 | 15.13 | 4,753,911 | -0.46(-2.92%) |
Mar 14, 2018 | 15.86 | 15.90 | 15.53 | 15.58 | 1,453,796 | -0.20(-1.26%) |
Mar 13, 2018 | 16.21 | 16.21 | 15.78 | 15.78 | 2,585,397 | -0.40(-2.46%) |
Mar 12, 2018 | 16.14 | 16.25 | 16.12 | 16.18 | 5,211,396 | +0.03(+0.18%) |
Mar 09, 2018 | 16.19 | 16.25 | 15.82 | 16.15 | 4,569,486 | +0.07(+0.41%) |
Mar 08, 2018 | 16.08 | 16.22 | 16.03 | 16.09 | 2,401,339 | +0.05(+0.30%) |
Mar 07, 2018 | 16.05 | 15.84 | 16.04 | 1,312,314 | +0.01(+0.06%) | |
Mar 06, 2018 | 16.30 | 16.47 | 16.03 | 16.03 | 4,902,777 | -0.10(-0.65%) |
Mar 05, 2018 | 16.00 | 16.19 | 15.96 | 16.14 | 2,328,771 | -0.01(-0.06%) |
Mar 02, 2018 | 15.89 | 16.30 | 15.80 | 16.14 | 2,254,652 | +0.11(+0.71%) |
Mar 01, 2018 | 16.10 | 16.30 | 15.81 | 16.03 | 2,258,847 | -0.12(-0.76%) |
Feb 28, 2018 | 16.72 | 16.72 | 16.15 | 16.15 | 2,797,738 | -0.53(-3.19%) |
Feb 27, 2018 | 17.29 | 17.34 | 16.68 | 16.69 | 2,539,443 | -0.62(-3.57%) |
Feb 26, 2018 | 17.14 | 17.43 | 16.95 | 17.30 | 14,106,813 | +0.14(+0.83%) |
Feb 23, 2018 | 17.64 | 17.74 | 17.07 | 17.16 | 6,828,469 | -0.39(-2.22%) |
Feb 22, 2018 | 17.47 | 17.83 | 17.47 | 17.55 | 4,463,784 | +0.22(+1.26%) |
Feb 21, 2018 | 18.37 | 18.47 | 17.20 | 17.33 | 7,155,676 | -0.93(-5.10%) |
Feb 20, 2018 | 18.10 | 18.41 | 18.07 | 18.26 | 1,662,015 | +0.00(+0.00%) |
Feb 16, 2018 | 18.26 | 18.26 | 18.26 | 0 | +0.11(+0.63%) | |
Feb 15, 2018 | 18.21 | 18.56 | 18.03 | 18.15 | 2,542,389 | +0.10(+0.58%) |
Feb 14, 2018 | 17.77 | 18.15 | 17.77 | 18.04 | 1,783,827 | +0.16(+0.90%) |
Feb 13, 2018 | 17.80 | 17.88 | 1,086,108 | -0.15(-0.84%) | ||
Feb 12, 2018 | 17.95 | 18.25 | 17.91 | 18.03 | 1,858,590 | +0.25(+1.39%) |
Feb 09, 2018 | 17.86 | 17.91 | 17.21 | 17.79 | 5,023,509 | +0.12(+0.70%) |
Feb 08, 2018 | 18.72 | 18.78 | 17.64 | 17.66 | 3,570,118 | -0.97(-5.20%) |
Feb 07, 2018 | 18.94 | 18.99 | 18.63 | 18.63 | 1,574,284 | -0.33(-1.75%) |
Feb 06, 2018 | 18.46 | 19.05 | 18.36 | 18.97 | 1,563,982 | +0.19(+1.01%) |
Feb 05, 2018 | 19.47 | 19.47 | 18.63 | 18.78 | 1,652,444 | -0.72(-3.70%) |
Feb 02, 2018 | 19.75 | 19.75 | 19.42 | 19.50 | 2,176,995 | -0.40(-2.00%) |
Feb 01, 2018 | 19.68 | 20.05 | 19.51 | 19.90 | 2,354,810 | +0.24(+1.21%) |
Jan 31, 2018 | 19.55 | 19.71 | 19.44 | 19.66 | 2,840,009 | +0.23(+1.17%) |
Jan 30, 2018 | 19.60 | 19.69 | 19.39 | 19.43 | 2,415,685 | -0.23(-1.16%) |
Jan 29, 2018 | 19.44 | 19.86 | 19.44 | 19.66 | 3,746,810 | +0.04(+0.19%) |
Jan 26, 2018 | 19.78 | 19.83 | 17.88 | 19.62 | 11,151,192 | -0.28(-1.38%) |
Jan 25, 2018 | 20.09 | 20.27 | 19.83 | 19.90 | 3,528,664 | -0.09(-0.43%) |
Jan 24, 2018 | 19.61 | 20.05 | 19.61 | 19.98 | 3,466,933 | +0.40(+2.04%) |
Jan 23, 2018 | 19.35 | 19.65 | 19.30 | 19.58 | 2,596,765 | +0.14(+0.73%) |
Jan 22, 2018 | 19.19 | 19.45 | 18.99 | 19.44 | 1,982,826 | +0.32(+1.69%) |
Jan 19, 2018 | 19.08 | 19.22 | 18.99 | 19.12 | 2,671,957 | +0.02(+0.10%) |
Jan 18, 2018 | 18.79 | 19.12 | 18.71 | 19.10 | 2,743,687 | +0.34(+1.82%) |
Jan 17, 2018 | 18.58 | 18.87 | 18.51 | 18.76 | 2,180,729 | +0.24(+1.28%) |
Jan 16, 2018 | 18.23 | 18.66 | 18.23 | 18.52 | 1,866,735 | +0.40(+2.20%) |
Jan 12, 2018 | 18.12 | 18.12 | 18.12 | 0 | +0.18(+1.01%) | |
Jan 11, 2018 | 17.93 | 17.98 | 17.79 | 17.94 | 2,021,659 | +0.08(+0.43%) |
Jan 10, 2018 | 17.63 | 17.86 | 2,268,956 | -0.13(-0.74%) | ||
Jan 09, 2018 | 18.35 | 18.45 | 17.94 | 18.00 | 4,395,670 | -0.39(-2.12%) |
Jan 08, 2018 | 18.23 | 18.47 | 18.18 | 18.39 | 2,361,504 | +0.05(+0.26%) |
Jan 05, 2018 | 18.24 | 18.41 | 18.11 | 18.34 | 1,838,190 | +0.14(+0.78%) |
Jan 04, 2018 | 18.43 | 18.49 | 18.10 | 18.20 | 2,151,483 | -0.16(-0.88%) |
Jan 03, 2018 | 18.24 | 18.46 | 18.01 | 18.36 | 3,726,143 | +0.08(+0.42%) |
Jan 02, 2018 | 17.87 | 18.47 | 17.87 | 18.28 | 1,757,868 | +0.55(+3.11%) |
Dec 29, 2017 | 17.73 | 17.73 | 17.73 | 0 | -0.04(-0.21%) | |
Dec 28, 2017 | 17.84 | 17.89 | 17.66 | 17.77 | 1,516,531 | -0.05(-0.27%) |
Dec 27, 2017 | 17.92 | 17.92 | 17.78 | 17.82 | 1,377,438 | -0.01(-0.05%) |
Dec 26, 2017 | 17.99 | 18.00 | 17.76 | 17.83 | 2,031,496 | -0.14(-0.79%) |
Dec 22, 2017 | 18.22 | 18.22 | 17.88 | 17.97 | 1,541,848 | -0.19(-1.05%) |
Dec 21, 2017 | 18.27 | 18.35 | 18.10 | 18.16 | 3,146,821 | +0.00(+0.00%) |
Dec 20, 2017 | 18.20 | 18.43 | 18.03 | 18.16 | 3,269,243 | -0.05(-0.26%) |
Dec 19, 2017 | 18.22 | 18.39 | 17.87 | 18.21 | 4,985,210 | -0.02(-0.10%) |
Dec 18, 2017 | 18.60 | 18.60 | 17.73 | 18.22 | 4,573,544 | -0.04(-0.21%) |
Dec 15, 2017 | 18.37 | 18.55 | 18.11 | 18.26 | 3,903,710 | +0.14(+0.79%) |
Dec 14, 2017 | 18.02 | 18.17 | 17.93 | 18.12 | 3,656,844 | +0.13(+0.74%) |
Dec 13, 2017 | 17.85 | 18.01 | 17.68 | 17.99 | 4,086,739 | +0.21(+1.18%) |
Dec 12, 2017 | 17.67 | 17.82 | 17.57 | 17.78 | 2,006,659 | +0.08(+0.43%) |
Dec 11, 2017 | 17.82 | 17.84 | 17.61 | 17.70 | 3,501,680 | -0.04(-0.21%) |
Dec 08, 2017 | 17.79 | 17.94 | 17.42 | 17.74 | 2,737,553 | +0.09(+0.48%) |
Dec 07, 2017 | 17.55 | 17.73 | 17.52 | 17.65 | 1,853,215 | +0.00(+0.00%) |
Dec 06, 2017 | 17.69 | 17.84 | 17.51 | 17.65 | 2,255,398 | -0.19(-1.06%) |
Dec 05, 2017 | 17.85 | 17.92 | 17.60 | 17.84 | 7,702,990 | +0.01(+0.05%) |
Dec 04, 2017 | 17.57 | 17.93 | 17.55 | 17.84 | 5,215,164 | +0.46(+2.62%) |
Dec 01, 2017 | 17.64 | 17.89 | 17.32 | 17.38 | 6,859,850 | -0.34(-1.93%) |
Nov 30, 2017 | 17.35 | 17.87 | 17.27 | 17.72 | 26,683,510 | +0.58(+3.38%) |
Nov 29, 2017 | 16.68 | 17.22 | 16.50 | 17.14 | 6,366,272 | +0.50(+3.02%) |
Nov 28, 2017 | 17.15 | 17.34 | 16.37 | 16.64 | 10,554,653 | -0.52(-3.04%) |
Nov 27, 2017 | 17.48 | 17.15 | 17.16 | 5,923,305 | -0.32(-1.85%) | |
Nov 24, 2017 | 17.61 | 17.75 | 17.45 | 17.48 | 2,556,285 | -0.17(-0.97%) |
Nov 22, 2017 | 17.88 | 17.95 | 17.55 | 17.65 | 11,957,511 | -0.10(-0.59%) |
Nov 21, 2017 | 17.62 | 17.95 | 17.62 | 17.76 | 3,292,766 | +0.10(+0.59%) |
Nov 20, 2017 | 17.79 | 17.84 | 17.50 | 17.65 | 2,948,586 | -0.09(-0.48%) |
Nov 17, 2017 | 18.19 | 18.23 | 17.69 | 17.74 | 9,405,340 | -0.41(-2.25%) |
Nov 16, 2017 | 18.32 | 18.40 | 18.10 | 18.15 | 3,746,596 | -0.13(-0.73%) |
Nov 15, 2017 | 18.46 | 18.94 | 18.25 | 18.28 | 2,486,184 | -0.24(-1.28%) |
Nov 14, 2017 | 19.01 | 19.01 | 18.44 | 18.52 | 2,306,940 | -0.46(-2.40%) |
Nov 13, 2017 | 18.78 | 19.08 | 18.62 | 18.97 | 6,112,002 | +0.27(+1.42%) |
Nov 10, 2017 | 19.23 | 19.28 | 18.71 | 18.71 | 19,577,830 | -0.47(-2.43%) |
Nov 09, 2017 | 19.30 | 19.48 | 19.16 | 19.17 | 5,102,166 | -0.30(-1.56%) |
Nov 08, 2017 | 19.59 | 19.71 | 19.47 | 19.48 | 929,319 | -0.17(-0.87%) |
Nov 07, 2017 | 19.67 | 19.90 | 19.27 | 19.65 | 4,395,509 | +0.00(+0.00%) |
Nov 06, 2017 | 19.69 | 19.81 | 19.29 | 19.65 | 4,171,589 | -0.04(-0.19%) |
Nov 03, 2017 | 19.96 | 20.11 | 19.10 | 19.69 | 7,380,046 | -0.36(-1.80%) |
Nov 02, 2017 | 20.50 | 20.53 | 19.94 | 20.05 | 8,224,650 | -0.48(-2.36%) |
Nov 01, 2017 | 20.89 | 20.91 | 20.45 | 20.53 | 5,634,672 | -0.26(-1.23%) |
Oct 31, 2017 | 21.25 | 21.27 | 20.77 | 20.79 | 2,574,117 | -0.43(-2.01%) |
Oct 30, 2017 | 21.27 | 21.42 | 21.15 | 21.22 | 1,523,307 | -0.19(-0.89%) |
Oct 27, 2017 | 22.55 | 22.60 | 20.84 | 21.41 | 13,061,523 | -1.27(-5.61%) |
Oct 26, 2017 | 22.70 | 22.77 | 22.52 | 22.68 | 2,518,774 | +0.12(+0.55%) |
Oct 25, 2017 | 22.46 | 22.60 | 22.40 | 22.55 | 2,617,117 | +0.16(+0.72%) |
Oct 24, 2017 | 22.32 | 22.47 | 22.22 | 22.39 | 1,565,913 | +0.00(+0.00%) |
Oct 23, 2017 | 22.65 | 22.71 | 22.28 | 22.39 | 1,390,819 | -0.25(-1.09%) |
Oct 20, 2017 | 22.49 | 22.83 | 22.46 | 22.64 | 1,478,311 | +0.17(+0.76%) |
Oct 19, 2017 | 22.25 | 22.53 | 22.14 | 22.47 | 649,882 | +0.10(+0.47%) |
Oct 18, 2017 | 22.43 | 22.53 | 22.18 | 22.36 | 1,092,400 | -0.10(-0.42%) |
Oct 17, 2017 | 22.08 | 22.53 | 21.94 | 22.46 | 1,265,515 | +0.46(+2.07%) |
Oct 16, 2017 | 22.14 | 22.18 | 21.62 | 22.00 | 1,608,012 | -0.12(-0.56%) |
Oct 13, 2017 | 21.99 | 22.18 | 21.94 | 22.13 | 978,068 | +0.12(+0.56%) |
Oct 12, 2017 | 22.29 | 22.31 | 21.99 | 22.00 | 1,064,930 | -0.39(-1.74%) |
Oct 11, 2017 | 22.27 | 22.39 | 22.16 | 22.39 | 1,414,855 | +0.15(+0.68%) |
Oct 10, 2017 | 22.07 | 22.44 | 22.07 | 22.24 | 1,895,655 | -0.06(-0.26%) |
Oct 09, 2017 | 22.62 | 22.78 | 22.20 | 22.30 | 854,404 | -0.55(-2.41%) |
Oct 06, 2017 | 23.23 | 23.23 | 22.63 | 22.85 | 1,051,577 | -0.47(-2.04%) |
Oct 05, 2017 | 23.42 | 23.56 | 23.30 | 23.32 | 2,572,895 | -0.08(-0.32%) |
Oct 04, 2017 | 23.41 | 23.50 | 23.34 | 23.40 | 491,405 | +0.03(+0.12%) |
Oct 03, 2017 | 23.43 | 23.46 | 23.29 | 23.37 | 797,600 | -0.03(-0.12%) |
Oct 02, 2017 | 23.50 | 23.61 | 23.31 | 23.40 | 2,101,600 | -0.03(-0.12%) |
Sep 29, 2017 | 23.20 | 23.55 | 23.15 | 23.43 | 838,181 | +0.19(+0.82%) |
Sep 28, 2017 | 23.27 | 23.40 | 23.02 | 23.24 | 1,010,696 | -0.09(-0.37%) |
Sep 27, 2017 | 23.55 | 23.69 | 23.13 | 23.32 | 798,216 | -0.23(-0.97%) |
Sep 26, 2017 | 23.69 | 23.79 | 23.51 | 23.55 | 636,726 | -0.18(-0.76%) |
Sep 25, 2017 | 23.66 | 23.79 | 23.51 | 23.73 | 722,994 | -0.06(-0.24%) |
Sep 22, 2017 | 23.82 | 23.87 | 23.69 | 23.79 | 1,114,839 | +0.04(+0.16%) |
Sep 21, 2017 | 23.65 | 23.80 | 23.43 | 23.75 | 1,290,701 | +0.09(+0.40%) |
Sep 20, 2017 | 23.68 | 23.82 | 23.52 | 23.66 | 539,932 | +0.02(+0.08%) |
Sep 19, 2017 | 23.84 | 23.96 | 23.61 | 23.64 | 1,294,985 | -0.26(-1.07%) |
Sep 18, 2017 | 23.81 | 24.04 | 23.75 | 23.89 | 1,340,873 | +0.10(+0.44%) |
Sep 15, 2017 | 23.81 | 23.98 | 23.73 | 23.79 | 1,629,353 | -0.03(-0.12%) |
Sep 14, 2017 | 23.96 | 24.03 | 23.73 | 23.82 | 1,533,174 | -0.14(-0.59%) |
Sep 13, 2017 | 23.91 | 24.02 | 23.69 | 23.96 | 1,247,265 | +0.05(+0.20%) |
Sep 12, 2017 | 23.88 | 23.97 | 23.75 | 23.91 | 928,935 | -0.01(-0.04%) |
Sep 11, 2017 | 23.94 | 24.06 | 23.71 | 23.92 | 863,959 | +0.17(+0.72%) |
Sep 08, 2017 | 23.54 | 23.85 | 23.41 | 23.75 | 771,288 | +0.17(+0.72%) |
Sep 07, 2017 | 23.68 | 23.98 | 23.44 | 23.58 | 660,197 | -0.13(-0.56%) |
Sep 06, 2017 | 23.75 | 23.98 | 23.59 | 23.71 | 955,405 | +0.03(+0.12%) |
Sep 05, 2017 | 24.25 | 24.25 | 23.57 | 23.68 | 1,607,936 | -0.61(-2.50%) |
Sep 01, 2017 | 24.66 | 24.68 | 24.18 | 24.29 | 844,038 | -0.24(-0.97%) |
Aug 31, 2017 | 24.67 | 24.68 | 24.31 | 24.53 | 1,077,034 | -0.12(-0.50%) |
Aug 30, 2017 | 24.75 | 24.79 | 24.44 | 24.65 | 891,954 | -0.05(-0.19%) |
Aug 29, 2017 | 24.60 | 24.83 | 24.52 | 24.70 | 1,342,811 | -0.03(-0.12%) |
Aug 28, 2017 | 24.98 | 25.02 | 24.62 | 24.73 | 1,228,841 | -0.28(-1.10%) |
Aug 25, 2017 | 24.58 | 25.10 | 24.44 | 25.00 | 3,098,072 | +0.49(+2.01%) |
Aug 24, 2017 | 24.60 | 24.60 | 24.40 | 24.51 | 1,121,897 | +0.04(+0.16%) |
Aug 23, 2017 | 24.16 | 24.58 | 24.16 | 24.47 | 1,142,514 | +0.07(+0.27%) |
Aug 22, 2017 | 24.33 | 24.60 | 24.33 | 24.41 | 1,133,392 | -0.03(-0.12%) |
Aug 21, 2017 | 24.24 | 24.55 | 24.11 | 24.44 | 812,657 | +0.28(+1.14%) |
Aug 18, 2017 | 24.27 | 24.40 | 23.93 | 24.16 | 1,031,143 | -0.14(-0.59%) |
Aug 17, 2017 | 24.50 | 24.60 | 24.24 | 24.30 | 509,810 | -0.28(-1.12%) |
Aug 16, 2017 | 24.67 | 24.73 | 24.35 | 24.58 | 677,768 | -0.03(-0.12%) |
Aug 15, 2017 | 24.63 | 24.80 | 24.42 | 24.61 | 722,682 | +0.01(+0.04%) |
Aug 14, 2017 | 24.77 | 24.81 | 24.53 | 24.60 | 1,243,482 | +0.00(+0.00%) |
Aug 11, 2017 | 24.37 | 24.87 | 24.37 | 24.60 | 1,134,707 | -0.10(-0.42%) |
Aug 10, 2017 | 24.66 | 24.77 | 24.41 | 24.70 | 1,881,164 | -0.18(-0.73%) |
Aug 09, 2017 | 24.82 | 24.93 | 24.55 | 24.88 | 2,163,220 | -0.10(-0.42%) |
Aug 08, 2017 | 24.95 | 25.30 | 24.82 | 24.99 | 842,528 | +0.01(+0.04%) |
Aug 07, 2017 | 25.20 | 25.20 | 24.75 | 24.98 | 877,839 | -0.15(-0.60%) |
Aug 04, 2017 | 25.36 | 24.98 | 25.13 | 1,001,175 | -0.06(-0.23%) | |
Aug 03, 2017 | 25.44 | 25.56 | 25.15 | 25.19 | 1,012,755 | -0.26(-1.01%) |
Aug 02, 2017 | 25.73 | 25.86 | 25.34 | 25.44 | 1,515,576 | -0.46(-1.76%) |
Aug 01, 2017 | 25.48 | 25.99 | 25.45 | 25.90 | 2,103,713 | +0.62(+2.44%) |
Jul 31, 2017 | 25.34 | 25.35 | 24.81 | 25.28 | 993,354 | -0.11(-0.45%) |
Jul 28, 2017 | 24.93 | 25.40 | 24.93 | 25.39 | 882,013 | +0.24(+0.94%) |
Jul 27, 2017 | 25.55 | 25.71 | 25.04 | 25.16 | 1,481,787 | -0.41(-1.60%) |
Jul 26, 2017 | 25.26 | 25.62 | 25.09 | 25.57 | 1,343,023 | +0.40(+1.58%) |
Jul 25, 2017 | 25.10 | 25.24 | 25.03 | 25.17 | 1,319,406 | +0.10(+0.42%) |
Jul 24, 2017 | 24.95 | 25.13 | 24.54 | 25.06 | 1,163,739 | +0.17(+0.69%) |
Jul 21, 2017 | 24.70 | 25.04 | 24.60 | 24.89 | 2,068,670 | +0.10(+0.42%) |
Jul 20, 2017 | 24.85 | 24.92 | 24.65 | 24.79 | 2,122,377 | -0.07(-0.27%) |
Jul 19, 2017 | 24.96 | 25.24 | 24.65 | 24.85 | 3,629,983 | -0.09(-0.38%) |
Jul 18, 2017 | 25.00 | 25.07 | 24.74 | 24.95 | 2,824,878 | -0.01(-0.04%) |
Jul 17, 2017 | 24.69 | 25.09 | 24.50 | 24.96 | 2,212,996 | +0.22(+0.88%) |
Jul 14, 2017 | 25.12 | 25.25 | 24.62 | 24.74 | 1,731,592 | -0.16(-0.65%) |
Jul 13, 2017 | 24.52 | 25.00 | 24.43 | 24.90 | 2,166,640 | +0.39(+1.59%) |
Jul 12, 2017 | 25.21 | 25.58 | 24.37 | 24.51 | 2,343,792 | -0.54(-2.16%) |
Jul 11, 2017 | 23.77 | 25.45 | 23.47 | 25.05 | 4,028,733 | +0.43(+1.74%) |
Jul 10, 2017 | 23.66 | 25.01 | 23.66 | 24.63 | 2,186,623 | +1.04(+4.39%) |
Jul 07, 2017 | 23.62 | 23.74 | 23.46 | 23.59 | 1,004,728 | -0.01(-0.04%) |
Jul 06, 2017 | 23.60 | 23.66 | 23.47 | 23.60 | 1,505,570 | -0.13(-0.56%) |
Jul 05, 2017 | 23.40 | 23.78 | 23.28 | 23.73 | 852,104 | +0.32(+1.38%) |
Jul 03, 2017 | 23.32 | 23.45 | 23.16 | 23.41 | 915,465 | +0.27(+1.15%) |
Jun 30, 2017 | 23.11 | 23.36 | 22.99 | 23.14 | 1,381,668 | +0.08(+0.33%) |
Jun 29, 2017 | 23.92 | 23.92 | 22.88 | 23.07 | 1,726,415 | -0.83(-3.46%) |
Jun 28, 2017 | 23.56 | 23.93 | 23.56 | 23.89 | 1,278,547 | +0.42(+1.78%) |
Jun 27, 2017 | 23.51 | 23.57 | 23.33 | 23.48 | 942,358 | -0.18(-0.76%) |
Jun 26, 2017 | 23.34 | 23.75 | 23.32 | 23.66 | 1,295,810 | +0.42(+1.80%) |
Jun 23, 2017 | 22.84 | 23.27 | 22.68 | 23.24 | 2,094,243 | +0.46(+2.00%) |
Jun 22, 2017 | 22.68 | 22.91 | 22.54 | 22.78 | 1,434,843 | +0.19(+0.84%) |
Jun 21, 2017 | 22.55 | 22.66 | 22.30 | 22.59 | 1,288,349 | +0.01(+0.04%) |
Jun 20, 2017 | 22.85 | 22.85 | 22.54 | 22.58 | 1,072,168 | -0.29(-1.29%) |
Jun 19, 2017 | 23.26 | 23.37 | 22.57 | 22.88 | 1,815,243 | -0.37(-1.59%) |
Jun 16, 2017 | 23.43 | 23.44 | 23.12 | 23.25 | 1,074,640 | +0.01(+0.04%) |
Jun 15, 2017 | 23.31 | 23.48 | 22.77 | 23.24 | 904,254 | -0.27(-1.13%) |
Jun 14, 2017 | 23.64 | 23.64 | 23.27 | 23.50 | 737,114 | +0.10(+0.45%) |
Jun 13, 2017 | 23.37 | 23.49 | 23.14 | 23.40 | 594,544 | +0.13(+0.57%) |
Jun 12, 2017 | 22.97 | 23.29 | 22.92 | 23.27 | 1,038,648 | +0.25(+1.07%) |
Jun 09, 2017 | 22.93 | 23.08 | 22.84 | 23.02 | 1,566,748 | -0.01(-0.04%) |
Jun 08, 2017 | 23.17 | 23.24 | 22.90 | 23.03 | 1,447,358 | -0.13(-0.57%) |
Jun 07, 2017 | 23.32 | 23.55 | 23.09 | 23.16 | 1,314,496 | -0.10(-0.45%) |
Jun 06, 2017 | 23.39 | 23.46 | 23.24 | 23.27 | 805,359 | -0.21(-0.89%) |
Jun 05, 2017 | 23.14 | 23.48 | 23.02 | 23.48 | 964,974 | +0.36(+1.56%) |
Jun 02, 2017 | 23.25 | 23.30 | 22.97 | 23.12 | 716,047 | -0.01(-0.04%) |
Jun 01, 2017 | 23.07 | 23.46 | 22.99 | 23.12 | 929,622 | +0.07(+0.29%) |
May 31, 2017 | 23.16 | 23.31 | 22.86 | 23.06 | 2,011,558 | -0.09(-0.41%) |
May 30, 2017 | 23.48 | 23.75 | 23.12 | 23.15 | 1,244,948 | -0.72(-3.02%) |
May 26, 2017 | 23.65 | 23.88 | 23.54 | 23.87 | 2,194,650 | +0.23(+0.96%) |
May 25, 2017 | 23.68 | 23.77 | 23.49 | 23.65 | 1,226,940 | -0.05(-0.22%) |
May 24, 2017 | 23.16 | 23.71 | 23.16 | 23.70 | 3,014,859 | +0.68(+2.96%) |
May 23, 2017 | 23.01 | 23.21 | 22.86 | 23.02 | 2,477,546 | +0.04(+0.16%) |
May 22, 2017 | 22.95 | 23.08 | 22.84 | 22.98 | 1,890,526 | +0.08(+0.33%) |
May 19, 2017 | 22.30 | 23.02 | 21.67 | 22.91 | 2,527,893 | +0.14(+0.62%) |
May 18, 2017 | 22.64 | 22.87 | 22.44 | 22.76 | 2,025,316 | -0.11(-0.50%) |
May 17, 2017 | 23.26 | 23.29 | 22.81 | 22.88 | 1,784,158 | -0.50(-2.15%) |
May 16, 2017 | 23.57 | 23.57 | 23.32 | 23.38 | 2,475,876 | -0.12(-0.52%) |
May 15, 2017 | 23.45 | 23.52 | 23.25 | 23.50 | 1,395,553 | +0.14(+0.61%) |
May 12, 2017 | 23.41 | 23.50 | 23.24 | 23.36 | 1,185,833 | -0.03(-0.12%) |
May 11, 2017 | 23.55 | 23.57 | 23.18 | 23.39 | 1,242,261 | -0.21(-0.88%) |
May 10, 2017 | 23.48 | 23.64 | 23.20 | 23.60 | 1,428,358 | +0.21(+0.89%) |
May 09, 2017 | 23.35 | 23.44 | 23.12 | 23.39 | 4,924,948 | +0.09(+0.41%) |
May 08, 2017 | 23.27 | 23.35 | 22.91 | 23.29 | 1,725,202 | +0.06(+0.24%) |
May 05, 2017 | 22.94 | 22.94 | 22.93 | 23.24 | 1,308,993 | +0.33(+1.45%) |
May 04, 2017 | 23.24 | 23.24 | 22.76 | 22.91 | 1,551,936 | -0.31(-1.34%) |
May 03, 2017 | 23.53 | 24.10 | 23.14 | 23.22 | 2,045,702 | -0.26(-1.13%) |
May 02, 2017 | 23.23 | 23.52 | 23.05 | 23.48 | 2,546,227 | +0.32(+1.39%) |