Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.47 | 18.62 | 18.35 | 18.53 | 1,621,453 | +0.11(+0.60%) |
Apr 27, 2018 | 18.32 | 18.51 | 18.27 | 18.42 | 1,820,411 | +0.09(+0.50%) |
Apr 26, 2018 | 18.28 | 18.40 | 18.21 | 18.33 | 1,757,678 | +0.14(+0.76%) |
Apr 25, 2018 | 18.15 | 18.25 | 17.99 | 18.19 | 1,115,806 | +0.02(+0.10%) |
Apr 24, 2018 | 18.08 | 18.20 | 17.96 | 18.17 | 2,500,959 | +0.13(+0.71%) |
Apr 23, 2018 | 18.12 | 18.16 | 17.98 | 18.04 | 1,296,776 | -0.05(-0.30%) |
Apr 20, 2018 | 18.22 | 18.26 | 18.05 | 18.10 | 1,036,851 | -0.07(-0.40%) |
Apr 19, 2018 | 18.33 | 18.33 | 18.12 | 18.17 | 1,069,580 | -0.20(-1.10%) |
Apr 18, 2018 | 18.49 | 18.49 | 18.28 | 18.37 | 728,897 | -0.02(-0.10%) |
Apr 17, 2018 | 18.24 | 18.46 | 18.18 | 18.39 | 1,527,793 | +0.15(+0.80%) |
Apr 16, 2018 | 18.19 | 18.33 | 18.07 | 18.24 | 976,492 | +0.14(+0.76%) |
Apr 13, 2018 | 18.08 | 18.15 | 18.00 | 18.11 | 1,443,858 | +0.03(+0.15%) |
Apr 12, 2018 | 18.24 | 18.24 | 18.02 | 18.08 | 1,326,230 | -0.14(-0.76%) |
Apr 11, 2018 | 18.15 | 18.34 | 18.15 | 18.22 | 1,656,361 | -0.03(-0.15%) |
Apr 10, 2018 | 18.17 | 18.33 | 18.12 | 18.24 | 2,767,497 | +0.18(+1.02%) |
Apr 09, 2018 | 18.17 | 18.17 | 18.02 | 18.06 | 1,960,025 | -0.02(-0.10%) |
Apr 06, 2018 | 18.11 | 18.24 | 17.98 | 18.08 | 3,402,357 | -0.11(-0.61%) |
Apr 05, 2018 | 18.20 | 18.23 | 17.97 | 18.19 | 3,101,241 | -0.03(-0.15%) |
Apr 04, 2018 | 18.04 | 18.27 | 18.02 | 18.22 | 1,360,034 | +0.10(+0.56%) |
Apr 03, 2018 | 18.07 | 18.16 | 17.92 | 18.11 | 1,946,841 | +0.08(+0.46%) |
Apr 02, 2018 | 18.13 | 18.18 | 17.88 | 18.03 | 2,710,520 | -0.39(-2.09%) |
Mar 29, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.28(+1.52%) | |
Mar 28, 2018 | 17.89 | 18.19 | 17.89 | 18.14 | 1,283,865 | +0.31(+1.75%) |
Mar 27, 2018 | 17.67 | 18.05 | 17.51 | 17.83 | 1,473,549 | +0.18(+1.04%) |
Mar 26, 2018 | 17.65 | 17.70 | 17.44 | 17.65 | 1,139,942 | +0.17(+1.00%) |
Mar 23, 2018 | 17.78 | 17.86 | 17.44 | 17.47 | 1,913,873 | -0.30(-1.70%) |
Mar 22, 2018 | 17.89 | 18.11 | 17.77 | 17.78 | 1,541,708 | -0.18(-1.02%) |
Mar 21, 2018 | 18.06 | 18.07 | 17.85 | 17.96 | 1,591,059 | -0.17(-0.91%) |
Mar 20, 2018 | 18.09 | 18.20 | 17.99 | 18.12 | 2,318,983 | +0.04(+0.20%) |
Mar 19, 2018 | 18.26 | 18.26 | 17.95 | 18.09 | 1,758,575 | -0.13(-0.70%) |
Mar 16, 2018 | 17.96 | 18.27 | 17.85 | 18.22 | 3,085,656 | +0.22(+1.22%) |
Mar 15, 2018 | 17.95 | 18.02 | 17.86 | 18.00 | 3,149,236 | +0.05(+0.26%) |
Mar 14, 2018 | 18.10 | 18.11 | 17.89 | 17.95 | 2,374,804 | -0.12(-0.66%) |
Mar 13, 2018 | 18.08 | 18.20 | 17.95 | 18.07 | 1,771,033 | +0.02(+0.10%) |
Mar 12, 2018 | 18.10 | 18.15 | 17.93 | 18.05 | 2,601,019 | -0.05(-0.25%) |
Mar 09, 2018 | 18.02 | 18.10 | 17.89 | 18.10 | 1,579,099 | +0.09(+0.51%) |
Mar 08, 2018 | 18.22 | 18.22 | 17.96 | 18.00 | 968,588 | -0.22(-1.20%) |
Mar 07, 2018 | 18.26 | 18.22 | 1,721,619 | +0.21(+1.17%) | ||
Mar 06, 2018 | 17.88 | 18.05 | 17.68 | 18.01 | 2,665,726 | +0.10(+0.56%) |
Mar 05, 2018 | 17.72 | 18.06 | 17.65 | 17.91 | 1,737,751 | +0.14(+0.77%) |
Mar 02, 2018 | 17.63 | 17.82 | 17.50 | 17.78 | 2,266,584 | +0.14(+0.78%) |
Mar 01, 2018 | 17.52 | 17.85 | 17.47 | 17.64 | 2,497,294 | +0.08(+0.47%) |
Feb 28, 2018 | 17.70 | 17.84 | 17.56 | 17.56 | 3,805,782 | -0.09(-0.52%) |
Feb 27, 2018 | 17.83 | 17.89 | 17.63 | 17.65 | 5,418,338 | -0.26(-1.43%) |
Feb 26, 2018 | 17.61 | 17.91 | 17.49 | 17.90 | 3,043,376 | +0.27(+1.56%) |
Feb 23, 2018 | 17.68 | 17.88 | 17.46 | 17.63 | 3,900,175 | -0.12(-0.67%) |
Feb 22, 2018 | 17.75 | 1,913,576 | +0.29(+1.68%) | |||
Feb 21, 2018 | 17.71 | 17.83 | 17.45 | 17.46 | 1,477,176 | -0.29(-1.65%) |
Feb 20, 2018 | 17.89 | 18.13 | 17.73 | 17.75 | 1,319,238 | -0.27(-1.47%) |
Feb 16, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.20(+1.13%) | |
Feb 15, 2018 | 17.57 | 17.84 | 17.52 | 17.81 | 2,206,551 | +0.27(+1.51%) |
Feb 14, 2018 | 17.40 | 17.60 | 17.31 | 17.55 | 1,995,939 | -0.03(-0.16%) |
Feb 13, 2018 | 17.41 | 17.66 | 17.24 | 17.57 | 1,729,271 | +0.17(+1.00%) |
Feb 12, 2018 | 17.26 | 17.47 | 16.96 | 17.40 | 3,234,239 | +0.15(+0.85%) |
Feb 09, 2018 | 17.25 | 17.39 | 16.82 | 17.25 | 6,465,128 | +0.12(+0.69%) |
Feb 08, 2018 | 17.75 | 17.83 | 17.14 | 17.14 | 2,941,794 | -0.62(-3.50%) |
Feb 07, 2018 | 17.95 | 18.08 | 17.75 | 17.76 | 2,303,221 | -0.14(-0.77%) |
Feb 06, 2018 | 17.70 | 18.06 | 17.49 | 17.89 | 3,503,421 | -0.24(-1.31%) |
Feb 05, 2018 | 18.43 | 18.46 | 17.84 | 18.13 | 2,077,316 | -0.39(-2.12%) |
Feb 02, 2018 | 18.55 | 18.55 | 18.33 | 18.53 | 3,010,895 | -0.16(-0.88%) |
Feb 01, 2018 | 18.96 | 19.11 | 18.55 | 18.69 | 3,333,535 | -0.33(-1.73%) |
Jan 31, 2018 | 18.47 | 19.03 | 18.42 | 19.02 | 4,508,437 | +0.63(+3.43%) |
Jan 30, 2018 | 18.40 | 18.46 | 18.29 | 18.39 | 1,933,060 | -0.05(-0.30%) |
Jan 29, 2018 | 18.67 | 18.68 | 18.43 | 18.44 | 1,139,368 | -0.18(-0.98%) |
Jan 26, 2018 | 18.84 | 18.88 | 18.60 | 18.63 | 1,236,796 | -0.16(-0.83%) |
Jan 25, 2018 | 18.86 | 18.94 | 18.67 | 18.78 | 1,008,625 | -0.06(-0.34%) |
Jan 24, 2018 | 18.97 | 19.04 | 18.71 | 18.85 | 1,389,332 | -0.12(-0.63%) |
Jan 23, 2018 | 18.88 | 18.98 | 18.58 | 18.97 | 3,412,115 | +0.15(+0.78%) |
Jan 22, 2018 | 18.75 | 18.85 | 18.57 | 18.82 | 2,286,039 | +0.15(+0.78%) |
Jan 19, 2018 | 18.43 | 18.69 | 18.43 | 18.67 | 2,387,332 | +0.13(+0.69%) |
Jan 18, 2018 | 18.65 | 18.66 | 18.50 | 18.54 | 2,094,326 | -0.14(-0.73%) |
Jan 17, 2018 | 18.68 | 18.72 | 18.52 | 18.68 | 2,278,528 | +0.09(+0.49%) |
Jan 16, 2018 | 18.77 | 18.84 | 18.57 | 18.59 | 2,008,112 | -0.13(-0.68%) |
Jan 12, 2018 | 18.72 | 18.72 | 18.72 | 0 | -0.07(-0.39%) | |
Jan 11, 2018 | 19.06 | 19.06 | 18.70 | 18.79 | 5,368,718 | -0.21(-1.11%) |
Jan 10, 2018 | 19.10 | 19.00 | 3,665,068 | +0.03(+0.14%) | ||
Jan 09, 2018 | 19.18 | 19.18 | 18.86 | 18.97 | 1,991,446 | -0.15(-0.77%) |
Jan 08, 2018 | 19.09 | 19.24 | 19.07 | 19.12 | 1,665,461 | -0.03(-0.14%) |
Jan 05, 2018 | 19.35 | 19.39 | 19.11 | 19.15 | 1,537,519 | -0.18(-0.95%) |
Jan 04, 2018 | 19.63 | 19.72 | 19.29 | 19.33 | 2,786,859 | -0.32(-1.63%) |
Jan 03, 2018 | 19.67 | 19.83 | 19.58 | 19.65 | 1,973,274 | -0.01(-0.05%) |
Jan 02, 2018 | 20.00 | 20.00 | 19.66 | 19.66 | 1,639,168 | -0.32(-1.60%) |
Dec 29, 2017 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.85 | 20.02 | 19.81 | 19.98 | 1,026,749 | +0.11(+0.55%) |
Dec 27, 2017 | 19.94 | 19.94 | 19.84 | 19.87 | 623,306 | -0.03(-0.14%) |
Dec 26, 2017 | 19.91 | 20.04 | 19.83 | 19.90 | 884,023 | +0.02(+0.09%) |
Dec 22, 2017 | 20.06 | 20.06 | 19.83 | 19.88 | 1,196,049 | -0.18(-0.91%) |
Dec 21, 2017 | 19.96 | 20.13 | 19.81 | 20.06 | 1,593,146 | +0.24(+1.20%) |
Dec 20, 2017 | 20.11 | 20.14 | 19.82 | 19.83 | 2,577,441 | -0.27(-1.36%) |
Dec 19, 2017 | 20.41 | 20.41 | 19.95 | 20.10 | 1,805,831 | -0.27(-1.34%) |
Dec 18, 2017 | 20.38 | 20.47 | 20.35 | 20.37 | 1,409,532 | +0.06(+0.31%) |
Dec 15, 2017 | 20.23 | 20.44 | 20.17 | 20.31 | 2,025,024 | +0.22(+1.09%) |
Dec 14, 2017 | 20.02 | 20.14 | 19.96 | 20.09 | 1,972,714 | +0.09(+0.46%) |
Dec 13, 2017 | 19.94 | 20.05 | 19.84 | 20.00 | 2,039,022 | +0.03(+0.14%) |
Dec 12, 2017 | 19.86 | 20.00 | 19.83 | 19.97 | 1,720,387 | +0.04(+0.18%) |
Dec 11, 2017 | 19.83 | 19.98 | 19.80 | 19.94 | 1,201,188 | +0.06(+0.32%) |
Dec 08, 2017 | 19.93 | 19.93 | 19.63 | 19.87 | 2,400,244 | +0.32(+1.63%) |
Dec 07, 2017 | 19.40 | 19.57 | 19.40 | 19.55 | 925,404 | +0.10(+0.52%) |
Dec 06, 2017 | 19.52 | 19.52 | 19.41 | 19.45 | 1,272,599 | -0.01(-0.05%) |
Dec 05, 2017 | 19.69 | 19.74 | 19.38 | 19.46 | 3,174,718 | -0.25(-1.25%) |
Dec 04, 2017 | 20.00 | 20.00 | 19.67 | 19.71 | 2,170,203 | +0.03(+0.14%) |
Dec 01, 2017 | 19.66 | 19.73 | 19.51 | 19.68 | 1,913,956 | +0.07(+0.37%) |
Nov 30, 2017 | 19.93 | 19.98 | 19.52 | 19.61 | 2,476,115 | -0.26(-1.29%) |
Nov 29, 2017 | 19.64 | 19.91 | 19.62 | 19.86 | 1,856,887 | +0.16(+0.79%) |
Nov 28, 2017 | 19.86 | 19.94 | 19.62 | 19.71 | 1,431,023 | -0.16(-0.83%) |
Nov 27, 2017 | 20.03 | 20.11 | 19.87 | 19.87 | 1,455,168 | -0.22(-1.09%) |
Nov 24, 2017 | 19.97 | 20.14 | 19.85 | 20.09 | 2,589,663 | +0.19(+0.96%) |
Nov 22, 2017 | 19.97 | 20.02 | 19.90 | 19.90 | 1,254,380 | -0.05(-0.23%) |
Nov 21, 2017 | 19.76 | 19.95 | 19.75 | 19.94 | 1,270,393 | +0.18(+0.92%) |
Nov 20, 2017 | 19.58 | 19.84 | 19.44 | 19.76 | 2,042,714 | +0.18(+0.93%) |
Nov 17, 2017 | 19.81 | 19.90 | 19.57 | 19.58 | 1,912,894 | -0.21(-1.06%) |
Nov 16, 2017 | 19.65 | 19.96 | 19.55 | 19.79 | 4,626,231 | +0.09(+0.46%) |
Nov 15, 2017 | 19.99 | 20.09 | 19.67 | 19.70 | 4,210,663 | -0.25(-1.24%) |
Nov 14, 2017 | 20.13 | 20.19 | 19.90 | 19.94 | 2,102,460 | -0.25(-1.22%) |
Nov 13, 2017 | 20.15 | 20.30 | 19.94 | 20.19 | 2,345,956 | -0.01(-0.05%) |
Nov 10, 2017 | 20.04 | 20.38 | 20.00 | 20.20 | 2,510,905 | +0.21(+1.05%) |
Nov 09, 2017 | 19.94 | 20.05 | 19.87 | 19.99 | 2,324,650 | +0.00(+0.00%) |
Nov 08, 2017 | 19.98 | 20.08 | 19.94 | 19.99 | 1,782,449 | -0.01(-0.05%) |
Nov 07, 2017 | 19.78 | 20.14 | 19.78 | 20.00 | 3,392,344 | +0.16(+0.78%) |
Nov 06, 2017 | 19.72 | 19.90 | 19.61 | 19.84 | 3,100,459 | +0.30(+1.54%) |
Nov 03, 2017 | 19.35 | 19.63 | 18.68 | 19.54 | 9,537,871 | -0.16(-0.83%) |
Nov 02, 2017 | 19.61 | 19.80 | 19.55 | 19.71 | 1,664,812 | +0.12(+0.61%) |
Nov 01, 2017 | 19.37 | 19.63 | 19.37 | 19.59 | 1,792,420 | +0.16(+0.85%) |
Oct 31, 2017 | 19.50 | 19.60 | 19.37 | 19.42 | 1,314,602 | -0.12(-0.61%) |
Oct 30, 2017 | 19.62 | 19.67 | 19.48 | 19.54 | 1,123,194 | -0.06(-0.33%) |
Oct 27, 2017 | 19.52 | 19.67 | 19.43 | 19.61 | 1,108,499 | +0.15(+0.75%) |
Oct 26, 2017 | 19.53 | 19.59 | 19.43 | 19.46 | 1,141,888 | -0.07(-0.37%) |
Oct 25, 2017 | 19.64 | 19.79 | 19.48 | 19.53 | 1,774,347 | -0.08(-0.42%) |
Oct 24, 2017 | 19.81 | 19.86 | 19.53 | 19.62 | 1,640,140 | -0.20(-1.01%) |
Oct 23, 2017 | 19.81 | 19.83 | 19.61 | 19.82 | 1,715,209 | +0.12(+0.60%) |
Oct 20, 2017 | 19.58 | 19.75 | 19.49 | 19.70 | 2,028,705 | +0.18(+0.94%) |
Oct 19, 2017 | 19.58 | 19.63 | 19.51 | 19.52 | 1,445,323 | -0.08(-0.42%) |
Oct 18, 2017 | 19.78 | 19.79 | 19.60 | 19.60 | 1,963,084 | -0.18(-0.92%) |
Oct 17, 2017 | 19.61 | 19.89 | 19.60 | 19.78 | 1,638,316 | +0.11(+0.56%) |
Oct 16, 2017 | 19.87 | 19.87 | 19.62 | 19.67 | 1,871,923 | -0.20(-1.01%) |
Oct 13, 2017 | 19.86 | 19.93 | 19.70 | 19.87 | 1,325,584 | +0.03(+0.14%) |
Oct 12, 2017 | 19.83 | 19.85 | 19.72 | 19.84 | 1,050,118 | +0.03(+0.14%) |
Oct 11, 2017 | 19.90 | 19.93 | 19.71 | 19.82 | 1,268,886 | -0.05(-0.23%) |
Oct 10, 2017 | 19.81 | 19.98 | 19.73 | 19.86 | 1,855,675 | +0.16(+0.79%) |
Oct 09, 2017 | 19.65 | 19.80 | 19.61 | 19.71 | 1,153,857 | +0.08(+0.42%) |
Oct 06, 2017 | 19.85 | 19.85 | 19.58 | 19.62 | 1,993,325 | -0.27(-1.38%) |
Oct 05, 2017 | 19.91 | 19.97 | 19.75 | 19.90 | 2,701,710 | +0.02(+0.09%) |
Oct 04, 2017 | 19.78 | 19.93 | 19.69 | 19.88 | 1,646,088 | +0.07(+0.37%) |
Oct 03, 2017 | 19.89 | 19.98 | 19.73 | 19.81 | 983,510 | -0.09(-0.46%) |
Oct 02, 2017 | 19.94 | 20.01 | 19.83 | 19.90 | 1,654,296 | +0.08(+0.41%) |
Sep 29, 2017 | 19.79 | 19.99 | 19.76 | 19.82 | 2,529,586 | -0.05(-0.23%) |
Sep 28, 2017 | 20.05 | 20.05 | 19.52 | 19.86 | 4,278,291 | -0.21(-1.05%) |
Sep 27, 2017 | 20.07 | 20.35 | 20.04 | 20.07 | 3,589,405 | -0.04(-0.18%) |
Sep 26, 2017 | 20.12 | 20.16 | 19.89 | 20.11 | 1,766,111 | +0.04(+0.18%) |
Sep 25, 2017 | 19.85 | 20.13 | 19.83 | 20.07 | 1,366,015 | +0.30(+1.52%) |
Sep 22, 2017 | 20.04 | 20.10 | 19.76 | 19.77 | 1,076,797 | -0.24(-1.19%) |
Sep 21, 2017 | 20.04 | 20.27 | 19.94 | 20.01 | 1,700,225 | -0.07(-0.36%) |
Sep 20, 2017 | 20.19 | 20.30 | 19.87 | 20.08 | 2,354,378 | -0.14(-0.68%) |
Sep 19, 2017 | 20.45 | 20.46 | 20.17 | 20.22 | 2,505,730 | -0.18(-0.90%) |
Sep 18, 2017 | 20.17 | 20.40 | 20.17 | 20.40 | 2,124,737 | +0.19(+0.95%) |
Sep 15, 2017 | 20.06 | 20.25 | 19.92 | 20.21 | 2,936,819 | +0.23(+1.14%) |
Sep 14, 2017 | 19.89 | 20.04 | 19.80 | 19.98 | 2,368,985 | +0.10(+0.51%) |
Sep 13, 2017 | 19.96 | 20.05 | 19.78 | 19.88 | 2,970,097 | -0.14(-0.68%) |
Sep 12, 2017 | 20.34 | 20.34 | 19.87 | 20.02 | 1,312,241 | -0.33(-1.61%) |
Sep 11, 2017 | 19.73 | 20.48 | 19.73 | 20.34 | 3,047,429 | +0.68(+3.47%) |
Sep 08, 2017 | 19.91 | 19.92 | 19.64 | 19.66 | 3,065,119 | -0.26(-1.33%) |
Sep 07, 2017 | 20.00 | 20.11 | 19.73 | 19.93 | 2,874,602 | +0.00(+0.00%) |
Sep 06, 2017 | 20.07 | 20.18 | 19.91 | 19.93 | 1,343,685 | -0.12(-0.59%) |
Sep 05, 2017 | 20.32 | 20.44 | 19.83 | 20.04 | 2,101,425 | -0.22(-1.08%) |
Sep 01, 2017 | 20.24 | 20.33 | 20.12 | 20.26 | 1,677,343 | +0.08(+0.41%) |
Aug 31, 2017 | 20.34 | 20.44 | 20.17 | 20.18 | 3,038,213 | -0.15(-0.72%) |
Aug 30, 2017 | 19.95 | 20.38 | 19.88 | 20.33 | 1,604,760 | +0.31(+1.55%) |
Aug 29, 2017 | 20.34 | 20.37 | 19.93 | 20.02 | 2,229,078 | -0.29(-1.43%) |
Aug 28, 2017 | 20.61 | 20.67 | 20.09 | 20.31 | 3,581,881 | -0.32(-1.55%) |
Aug 25, 2017 | 20.61 | 20.66 | 20.47 | 20.63 | 1,266,873 | +0.04(+0.18%) |
Aug 24, 2017 | 20.67 | 20.75 | 20.49 | 20.59 | 1,841,764 | -0.08(-0.40%) |
Aug 23, 2017 | 20.44 | 20.75 | 20.44 | 20.67 | 1,146,536 | +0.21(+1.02%) |
Aug 22, 2017 | 20.61 | 20.62 | 20.31 | 20.46 | 3,484,957 | -0.15(-0.71%) |
Aug 21, 2017 | 20.75 | 20.75 | 20.49 | 20.61 | 3,278,731 | -0.10(-0.48%) |
Aug 18, 2017 | 20.97 | 20.97 | 20.46 | 20.71 | 3,498,973 | -0.31(-1.47%) |
Aug 17, 2017 | 20.85 | 21.06 | 20.55 | 21.02 | 3,740,703 | +0.16(+0.79%) |
Aug 16, 2017 | 20.41 | 20.91 | 20.39 | 20.85 | 3,525,474 | +0.49(+2.41%) |
Aug 15, 2017 | 20.59 | 20.49 | 20.28 | 20.36 | 12,410,691 | -0.23(-1.11%) |
Aug 14, 2017 | 20.18 | 20.70 | 20.15 | 20.59 | 2,347,589 | +0.50(+2.49%) |
Aug 11, 2017 | 19.61 | 20.14 | 19.44 | 20.09 | 3,238,459 | -0.05(-0.23%) |
Aug 10, 2017 | 20.05 | 20.49 | 19.99 | 20.14 | 2,833,777 | +0.03(+0.14%) |
Aug 09, 2017 | 20.23 | 20.30 | 20.04 | 20.11 | 1,574,602 | -0.11(-0.54%) |
Aug 08, 2017 | 20.50 | 20.60 | 20.13 | 20.22 | 1,475,629 | -0.27(-1.33%) |
Aug 07, 2017 | 20.48 | 20.57 | 20.41 | 20.49 | 769,493 | +0.00(+0.00%) |
Aug 04, 2017 | 20.69 | 20.94 | 20.35 | 20.49 | 2,113,212 | -0.16(-0.79%) |
Aug 03, 2017 | 20.70 | 20.79 | 20.49 | 20.65 | 1,162,531 | -0.07(-0.35%) |
Aug 02, 2017 | 21.05 | 21.05 | 20.64 | 20.73 | 1,046,472 | -0.32(-1.51%) |
Aug 01, 2017 | 21.01 | 21.15 | 20.85 | 21.05 | 1,058,189 | +0.09(+0.43%) |
Jul 31, 2017 | 21.03 | 21.05 | 20.65 | 20.95 | 1,536,466 | -0.09(-0.43%) |
Jul 28, 2017 | 20.91 | 21.09 | 20.90 | 21.05 | 1,230,826 | +0.15(+0.70%) |
Jul 27, 2017 | 21.04 | 21.06 | 20.85 | 20.90 | 934,837 | -0.20(-0.95%) |
Jul 26, 2017 | 20.98 | 21.11 | 20.87 | 21.10 | 1,440,164 | +0.12(+0.56%) |
Jul 25, 2017 | 21.06 | 21.16 | 20.90 | 20.98 | 1,672,295 | -0.06(-0.30%) |
Jul 24, 2017 | 20.95 | 21.11 | 20.78 | 21.05 | 1,759,872 | +0.10(+0.48%) |
Jul 21, 2017 | 20.87 | 20.97 | 20.77 | 20.95 | 520,180 | +0.11(+0.52%) |
Jul 20, 2017 | 20.91 | 21.03 | 20.80 | 20.84 | 1,129,652 | -0.03(-0.13%) |
Jul 19, 2017 | 20.88 | 20.90 | 20.77 | 20.86 | 1,334,630 | +0.01(+0.04%) |
Jul 18, 2017 | 20.97 | 20.99 | 20.78 | 20.85 | 1,163,258 | -0.07(-0.35%) |
Jul 17, 2017 | 20.86 | 20.93 | 20.73 | 20.93 | 2,525,288 | +0.10(+0.48%) |
Jul 14, 2017 | 20.88 | 21.03 | 20.82 | 20.83 | 1,661,735 | +0.06(+0.31%) |
Jul 13, 2017 | 20.83 | 20.83 | 20.47 | 20.76 | 1,774,777 | -0.07(-0.35%) |
Jul 12, 2017 | 20.69 | 20.93 | 20.69 | 20.84 | 1,635,563 | +0.26(+1.24%) |
Jul 11, 2017 | 20.48 | 20.65 | 20.30 | 20.58 | 1,897,252 | +0.16(+0.80%) |
Jul 10, 2017 | 20.67 | 20.67 | 20.42 | 20.42 | 2,577,660 | -0.05(-0.27%) |
Jul 07, 2017 | 20.29 | 20.55 | 20.24 | 20.47 | 2,635,093 | +0.17(+0.85%) |
Jul 06, 2017 | 20.43 | 20.52 | 20.25 | 20.30 | 2,222,499 | -0.16(-0.80%) |
Jul 05, 2017 | 20.63 | 20.64 | 20.42 | 20.46 | 1,871,031 | -0.13(-0.62%) |
Jul 03, 2017 | 20.62 | 20.67 | 20.25 | 20.59 | 965,046 | +0.04(+0.18%) |
Jun 30, 2017 | 20.38 | 20.61 | 20.23 | 20.55 | 1,995,673 | +0.26(+1.26%) |
Jun 29, 2017 | 20.35 | 20.58 | 20.15 | 20.30 | 1,437,116 | -0.11(-0.54%) |
Jun 28, 2017 | 20.54 | 20.60 | 20.31 | 20.41 | 1,540,571 | -0.06(-0.31%) |
Jun 27, 2017 | 20.40 | 20.59 | 19.98 | 20.47 | 1,834,004 | +0.03(+0.13%) |
Jun 26, 2017 | 20.77 | 20.78 | 20.44 | 20.44 | 1,550,921 | -0.23(-1.10%) |
Jun 23, 2017 | 20.75 | 20.86 | 20.62 | 20.67 | 3,989,111 | -0.04(-0.18%) |
Jun 22, 2017 | 20.61 | 20.81 | 20.55 | 20.71 | 1,993,182 | +0.18(+0.89%) |
Jun 21, 2017 | 20.48 | 20.63 | 20.30 | 20.53 | 2,729,163 | +0.00(+0.00%) |
Jun 20, 2017 | 20.69 | 20.79 | 20.24 | 20.53 | 2,462,012 | -0.11(-0.53%) |
Jun 19, 2017 | 20.52 | 20.66 | 20.50 | 20.64 | 1,915,360 | +0.08(+0.40%) |
Jun 16, 2017 | 20.35 | 20.55 | 20.32 | 20.55 | 3,612,414 | +0.14(+0.67%) |
Jun 15, 2017 | 20.21 | 20.45 | 20.21 | 20.42 | 3,795,792 | +0.05(+0.27%) |
Jun 14, 2017 | 20.36 | 20.69 | 20.28 | 20.36 | 4,676,472 | +0.14(+0.68%) |
Jun 13, 2017 | 19.90 | 20.27 | 19.85 | 20.23 | 6,466,843 | +0.35(+1.74%) |
Jun 12, 2017 | 19.89 | 20.12 | 19.77 | 19.88 | 2,915,579 | -0.11(-0.55%) |
Jun 09, 2017 | 20.22 | 20.40 | 19.93 | 19.99 | 3,214,548 | -0.21(-1.03%) |
Jun 08, 2017 | 20.42 | 20.44 | 20.10 | 20.20 | 3,986,069 | -0.17(-0.85%) |
Jun 07, 2017 | 20.33 | 20.48 | 20.27 | 20.37 | 2,457,068 | +0.06(+0.31%) |
Jun 06, 2017 | 20.65 | 20.65 | 20.28 | 20.31 | 2,661,176 | -0.41(-1.97%) |
Jun 05, 2017 | 20.90 | 20.99 | 20.63 | 20.72 | 2,533,482 | -0.35(-1.68%) |
Jun 02, 2017 | 20.73 | 21.11 | 20.73 | 21.07 | 1,992,723 | +0.45(+2.20%) |
Jun 01, 2017 | 20.39 | 20.65 | 20.37 | 20.62 | 1,668,499 | +0.20(+0.98%) |
May 31, 2017 | 20.34 | 20.50 | 20.34 | 20.42 | 1,665,261 | +0.07(+0.36%) |
May 30, 2017 | 20.33 | 20.43 | 20.22 | 20.34 | 1,311,212 | +0.03(+0.13%) |
May 26, 2017 | 20.35 | 20.43 | 20.24 | 20.32 | 1,363,655 | +0.01(+0.04%) |
May 25, 2017 | 20.73 | 20.73 | 20.30 | 20.31 | 2,434,851 | -0.34(-1.63%) |
May 24, 2017 | 20.47 | 20.72 | 20.43 | 20.64 | 1,126,661 | +0.14(+0.66%) |
May 23, 2017 | 20.37 | 20.58 | 20.28 | 20.51 | 1,435,454 | +0.24(+1.17%) |
May 22, 2017 | 20.21 | 20.37 | 20.13 | 20.27 | 2,331,849 | +0.11(+0.54%) |
May 19, 2017 | 20.11 | 20.53 | 20.03 | 20.16 | 3,384,149 | +0.03(+0.14%) |
May 18, 2017 | 20.18 | 20.20 | 20.00 | 20.13 | 2,926,786 | -0.01(-0.05%) |
May 17, 2017 | 20.16 | 20.35 | 20.10 | 20.14 | 1,631,496 | -0.06(-0.31%) |
May 16, 2017 | 20.51 | 20.55 | 20.14 | 20.21 | 1,586,255 | -0.30(-1.46%) |
May 15, 2017 | 20.26 | 20.59 | 20.25 | 20.51 | 1,464,254 | +0.25(+1.21%) |
May 12, 2017 | 20.47 | 20.51 | 20.24 | 20.26 | 1,531,218 | -0.17(-0.84%) |
May 11, 2017 | 20.12 | 20.53 | 19.99 | 20.43 | 3,026,771 | +0.38(+1.90%) |
May 10, 2017 | 20.20 | 20.36 | 20.03 | 20.05 | 2,187,752 | -0.14(-0.68%) |
May 09, 2017 | 20.30 | 20.34 | 20.11 | 20.19 | 2,228,058 | -0.09(-0.45%) |
May 08, 2017 | 20.25 | 20.33 | 20.16 | 20.28 | 2,561,721 | +0.05(+0.22%) |
May 05, 2017 | 20.63 | 20.93 | 20.22 | 20.23 | 2,566,255 | -0.38(-1.85%) |
May 04, 2017 | 20.83 | 20.83 | 20.46 | 20.62 | 1,813,932 | -0.22(-1.05%) |
May 03, 2017 | 20.90 | 20.95 | 20.64 | 20.83 | 1,171,888 | +0.03(+0.13%) |
May 02, 2017 | 21.12 | 21.15 | 20.73 | 20.81 | 1,238,017 | -0.29(-1.38%) |