Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.37 | 20.49 | 20.09 | 20.10 | 87,891 | -0.27(-1.33%) |
May 30, 2018 | 20.15 | 20.47 | 20.06 | 20.37 | 81,075 | +0.32(+1.62%) |
May 29, 2018 | 20.28 | 20.32 | 19.94 | 20.05 | 98,210 | -0.33(-1.63%) |
May 25, 2018 | 20.38 | 20.38 | 20.38 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 20.37 | 20.43 | 20.06 | 20.39 | 53,136 | -0.06(-0.29%) |
May 23, 2018 | 20.58 | 20.59 | 20.29 | 20.45 | 51,338 | -0.14(-0.69%) |
May 22, 2018 | 20.63 | 20.97 | 20.55 | 20.59 | 99,803 | -0.07(-0.33%) |
May 21, 2018 | 20.35 | 20.67 | 20.23 | 20.66 | 116,400 | +0.34(+1.67%) |
May 18, 2018 | 20.22 | 20.44 | 20.13 | 20.32 | 144,617 | +0.20(+1.01%) |
May 17, 2018 | 19.86 | 20.16 | 19.85 | 20.12 | 62,764 | +0.25(+1.25%) |
May 16, 2018 | 19.70 | 19.94 | 19.66 | 19.87 | 74,498 | +0.20(+1.00%) |
May 15, 2018 | 19.45 | 19.78 | 19.45 | 19.67 | 84,359 | +0.18(+0.93%) |
May 14, 2018 | 19.55 | 19.64 | 19.41 | 19.49 | 91,429 | -0.08(-0.38%) |
May 11, 2018 | 19.63 | 19.78 | 19.57 | 19.57 | 83,010 | -0.04(-0.19%) |
May 10, 2018 | 19.64 | 19.69 | 19.48 | 19.60 | 97,843 | +0.02(+0.11%) |
May 09, 2018 | 19.51 | 19.79 | 19.33 | 19.58 | 157,076 | +0.08(+0.39%) |
May 08, 2018 | 19.32 | 19.58 | 19.18 | 19.51 | 105,692 | +0.26(+1.37%) |
May 07, 2018 | 19.16 | 19.45 | 19.16 | 19.24 | 63,677 | +0.08(+0.39%) |
May 04, 2018 | 18.98 | 19.44 | 18.90 | 19.17 | 124,941 | +0.17(+0.91%) |
May 03, 2018 | 19.25 | 19.39 | 18.98 | 18.99 | 120,679 | -0.41(-2.10%) |
May 02, 2018 | 19.56 | 19.70 | 19.33 | 19.40 | 117,289 | -0.15(-0.77%) |
May 01, 2018 | 19.43 | 20.03 | 19.29 | 19.55 | 161,034 | +0.04(+0.19%) |
Apr 30, 2018 | 19.77 | 19.85 | 19.51 | 19.51 | 89,326 | -0.26(-1.33%) |
Apr 27, 2018 | 19.62 | 19.86 | 19.58 | 19.78 | 128,027 | +0.19(+0.96%) |
Apr 26, 2018 | 19.93 | 19.96 | 19.36 | 19.59 | 121,565 | +0.01(+0.04%) |
Apr 25, 2018 | 20.15 | 20.34 | 19.36 | 19.58 | 184,339 | -1.30(-6.20%) |
Apr 24, 2018 | 20.80 | 20.99 | 20.55 | 20.88 | 100,005 | +0.22(+1.06%) |
Apr 23, 2018 | 20.73 | 20.78 | 20.54 | 20.66 | 61,563 | +0.02(+0.07%) |
Apr 20, 2018 | 20.57 | 20.79 | 20.49 | 20.64 | 95,594 | +0.01(+0.04%) |
Apr 19, 2018 | 20.41 | 20.73 | 20.41 | 20.64 | 43,401 | +0.20(+1.00%) |
Apr 18, 2018 | 20.49 | 20.60 | 20.40 | 20.43 | 41,251 | -0.05(-0.22%) |
Apr 17, 2018 | 20.71 | 20.71 | 20.38 | 20.48 | 32,465 | -0.11(-0.51%) |
Apr 16, 2018 | 20.49 | 20.64 | 20.37 | 20.58 | 45,363 | +0.20(+0.96%) |
Apr 13, 2018 | 20.80 | 20.80 | 20.26 | 20.39 | 47,215 | -0.30(-1.46%) |
Apr 12, 2018 | 20.62 | 20.80 | 19.49 | 20.69 | 70,341 | +0.20(+0.96%) |
Apr 11, 2018 | 20.54 | 20.76 | 20.37 | 20.49 | 34,543 | -0.16(-0.77%) |
Apr 10, 2018 | 20.55 | 20.72 | 20.35 | 20.65 | 50,736 | +0.26(+1.29%) |
Apr 09, 2018 | 20.43 | 20.67 | 20.31 | 20.39 | 89,710 | +0.05(+0.22%) |
Apr 06, 2018 | 20.60 | 20.83 | 20.22 | 20.34 | 86,042 | -0.39(-1.89%) |
Apr 05, 2018 | 20.71 | 20.75 | 20.39 | 20.73 | 57,684 | +0.13(+0.62%) |
Apr 04, 2018 | 20.13 | 20.65 | 20.13 | 20.61 | 82,803 | +0.22(+1.07%) |
Apr 03, 2018 | 20.09 | 20.47 | 20.02 | 20.39 | 83,079 | +0.38(+1.88%) |
Apr 02, 2018 | 20.30 | 20.49 | 19.79 | 20.01 | 97,469 | -0.29(-1.45%) |
Mar 29, 2018 | 20.31 | 20.31 | 20.31 | 0 | -0.30(-1.46%) | |
Mar 28, 2018 | 20.20 | 20.76 | 20.20 | 20.61 | 78,254 | +0.41(+2.01%) |
Mar 27, 2018 | 20.59 | 20.73 | 20.18 | 20.20 | 74,336 | -0.38(-1.83%) |
Mar 26, 2018 | 20.30 | 20.67 | 20.15 | 20.58 | 82,865 | +0.59(+2.98%) |
Mar 23, 2018 | 20.67 | 21.37 | 19.94 | 19.98 | 133,356 | -0.62(-3.02%) |
Mar 22, 2018 | 21.01 | 21.34 | 20.58 | 20.60 | 93,544 | -0.55(-2.62%) |
Mar 21, 2018 | 21.14 | 21.34 | 21.00 | 21.16 | 66,799 | +0.02(+0.11%) |
Mar 20, 2018 | 21.43 | 21.63 | 21.10 | 21.13 | 70,955 | -0.29(-1.37%) |
Mar 19, 2018 | 21.28 | 21.47 | 21.06 | 21.43 | 107,310 | +0.12(+0.57%) |
Mar 16, 2018 | 21.16 | 21.42 | 20.78 | 21.31 | 227,100 | +0.11(+0.53%) |
Mar 15, 2018 | 21.11 | 21.31 | 20.33 | 21.19 | 125,979 | +0.02(+0.11%) |
Mar 14, 2018 | 21.43 | 21.43 | 21.09 | 21.17 | 57,147 | -0.16(-0.74%) |
Mar 13, 2018 | 21.61 | 21.63 | 21.22 | 21.33 | 92,891 | -0.17(-0.81%) |
Mar 12, 2018 | 21.42 | 21.68 | 21.24 | 21.50 | 88,297 | +0.13(+0.60%) |
Mar 09, 2018 | 21.26 | 21.40 | 21.06 | 21.37 | 121,700 | +0.24(+1.14%) |
Mar 08, 2018 | 21.28 | 21.32 | 20.98 | 21.13 | 79,880 | -0.02(-0.11%) |
Mar 07, 2018 | 20.74 | 21.26 | 20.74 | 21.16 | 153,262 | +0.19(+0.89%) |
Mar 06, 2018 | 20.89 | 21.01 | 20.57 | 20.97 | 142,778 | +0.21(+1.01%) |
Mar 05, 2018 | 20.43 | 20.86 | 20.38 | 20.76 | 120,767 | +0.25(+1.20%) |
Mar 02, 2018 | 20.03 | 20.64 | 20.03 | 20.51 | 224,998 | +0.37(+1.86%) |
Mar 01, 2018 | 19.92 | 20.32 | 19.78 | 20.14 | 210,418 | +0.17(+0.86%) |
Feb 28, 2018 | 20.33 | 20.46 | 19.95 | 19.97 | 193,930 | -0.22(-1.11%) |
Feb 27, 2018 | 20.53 | 20.80 | 20.15 | 20.19 | 81,964 | -0.34(-1.64%) |
Feb 26, 2018 | 20.54 | 20.59 | 20.29 | 20.53 | 86,200 | +0.07(+0.37%) |
Feb 23, 2018 | 20.38 | 20.46 | 20.23 | 20.45 | 108,023 | +0.22(+1.11%) |
Feb 22, 2018 | 20.57 | 20.57 | 20.23 | 20.23 | 212,181 | -0.25(-1.21%) |
Feb 21, 2018 | 20.42 | 20.72 | 20.42 | 20.48 | 142,936 | +0.14(+0.70%) |
Feb 20, 2018 | 20.54 | 20.72 | 20.25 | 20.33 | 138,358 | -0.28(-1.38%) |
Feb 16, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.21(+1.03%) | |
Feb 15, 2018 | 20.64 | 20.64 | 20.38 | 20.41 | 288,560 | +0.30(+1.49%) |
Feb 14, 2018 | 19.95 | 20.35 | 19.95 | 20.11 | 279,324 | -0.03(-0.15%) |
Feb 13, 2018 | 19.94 | 20.24 | 19.94 | 20.14 | 60,873 | +0.04(+0.19%) |
Feb 12, 2018 | 20.03 | 20.24 | 19.72 | 20.10 | 86,591 | +0.10(+0.49%) |
Feb 09, 2018 | 20.04 | 20.12 | 19.66 | 20.00 | 132,555 | +0.21(+1.06%) |
Feb 08, 2018 | 20.12 | 19.77 | 19.80 | 103,403 | -0.26(-1.30%) | |
Feb 07, 2018 | 19.91 | 19.91 | 19.91 | 20.06 | 98,132 | +0.00(+0.00%) |
Feb 06, 2018 | 20.12 | 20.51 | 19.71 | 20.06 | 236,863 | -0.52(-2.51%) |
Feb 05, 2018 | 20.89 | 20.89 | 20.43 | 20.57 | 120,285 | -0.52(-2.48%) |
Feb 02, 2018 | 21.33 | 21.60 | 21.04 | 21.10 | 108,515 | -0.34(-1.57%) |
Feb 01, 2018 | 21.03 | 21.89 | 20.99 | 21.43 | 116,210 | +0.37(+1.78%) |
Jan 31, 2018 | 20.94 | 21.49 | 20.94 | 21.06 | 171,528 | +0.13(+0.61%) |
Jan 30, 2018 | 20.86 | 20.86 | 20.69 | 20.93 | 113,468 | -0.01(-0.04%) |
Jan 29, 2018 | 20.99 | 21.26 | 20.92 | 20.94 | 65,392 | -0.14(-0.67%) |
Jan 26, 2018 | 21.23 | 21.23 | 20.80 | 21.08 | 96,400 | +0.02(+0.11%) |
Jan 25, 2018 | 21.57 | 21.57 | 20.92 | 21.06 | 99,975 | -0.43(-1.98%) |
Jan 24, 2018 | 21.99 | 22.10 | 21.48 | 21.49 | 49,835 | -0.50(-2.28%) |
Jan 23, 2018 | 21.77 | 21.99 | 21.54 | 21.99 | 97,311 | +0.35(+1.62%) |
Jan 22, 2018 | 21.51 | 21.71 | 21.34 | 21.63 | 119,915 | -0.07(-0.34%) |
Jan 19, 2018 | 21.27 | 21.75 | 21.27 | 21.71 | 41,546 | +0.37(+1.75%) |
Jan 18, 2018 | 21.56 | 21.57 | 21.25 | 21.34 | 54,487 | -0.30(-1.38%) |
Jan 17, 2018 | 21.46 | 21.64 | 21.21 | 21.63 | 60,609 | +0.25(+1.15%) |
Jan 16, 2018 | 21.68 | 21.80 | 21.31 | 21.39 | 51,451 | -0.18(-0.83%) |
Jan 12, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.01(+0.03%) | |
Jan 11, 2018 | 21.20 | 21.69 | 21.17 | 21.56 | 63,572 | +0.43(+2.05%) |
Jan 10, 2018 | 20.86 | 21.31 | 20.78 | 21.13 | 53,105 | +0.25(+1.22%) |
Jan 09, 2018 | 20.70 | 21.09 | 19.59 | 20.87 | 72,740 | +0.18(+0.87%) |
Jan 08, 2018 | 20.77 | 20.87 | 20.57 | 20.69 | 35,993 | -0.07(-0.32%) |
Jan 05, 2018 | 20.76 | 20.86 | 20.57 | 20.76 | 52,865 | +0.15(+0.73%) |
Jan 04, 2018 | 20.71 | 20.86 | 20.57 | 20.61 | 44,128 | -0.01(-0.04%) |
Jan 03, 2018 | 20.84 | 20.84 | 20.57 | 20.62 | 85,319 | -0.25(-1.22%) |
Jan 02, 2018 | 20.66 | 20.70 | 20.63 | 20.87 | 111,769 | +0.31(+1.49%) |
Dec 29, 2017 | 20.57 | 20.57 | 20.57 | 0 | -0.14(-0.69%) | |
Dec 28, 2017 | 20.64 | 20.75 | 20.57 | 20.71 | 71,004 | +0.12(+0.58%) |
Dec 27, 2017 | 20.54 | 20.95 | 20.53 | 20.59 | 47,380 | -0.02(-0.07%) |
Dec 26, 2017 | 20.79 | 21.28 | 18.78 | 20.60 | 47,915 | -0.26(-1.25%) |
Dec 22, 2017 | 21.05 | 21.10 | 20.78 | 20.86 | 51,999 | -0.17(-0.82%) |
Dec 21, 2017 | 20.84 | 21.16 | 20.69 | 21.04 | 74,515 | +0.29(+1.41%) |
Dec 20, 2017 | 21.05 | 21.05 | 20.60 | 20.75 | 51,564 | -0.20(-0.96%) |
Dec 19, 2017 | 21.16 | 21.16 | 20.90 | 20.95 | 51,753 | -0.16(-0.74%) |
Dec 18, 2017 | 21.13 | 21.50 | 20.86 | 21.10 | 50,182 | +0.15(+0.71%) |
Dec 15, 2017 | 20.38 | 21.20 | 20.33 | 20.95 | 267,383 | +0.57(+2.79%) |
Dec 14, 2017 | 20.80 | 20.94 | 20.31 | 20.39 | 115,949 | -0.37(-1.80%) |
Dec 13, 2017 | 20.66 | 20.92 | 20.53 | 20.76 | 161,626 | +0.22(+1.09%) |
Dec 12, 2017 | 20.33 | 20.66 | 20.28 | 20.54 | 64,195 | +0.26(+1.29%) |
Dec 11, 2017 | 20.46 | 20.60 | 20.24 | 20.27 | 73,867 | -0.18(-0.88%) |
Dec 08, 2017 | 20.74 | 20.74 | 20.39 | 20.45 | 60,885 | -0.16(-0.76%) |
Dec 07, 2017 | 20.48 | 20.77 | 20.19 | 20.61 | 93,773 | +0.12(+0.58%) |
Dec 06, 2017 | 20.55 | 20.86 | 20.48 | 20.49 | 118,271 | -0.12(-0.58%) |
Dec 05, 2017 | 21.05 | 21.05 | 20.61 | 20.61 | 64,997 | -0.39(-1.84%) |
Dec 04, 2017 | 21.06 | 21.52 | 20.95 | 21.00 | 57,384 | +0.16(+0.75%) |
Dec 01, 2017 | 20.95 | 20.95 | 20.42 | 20.84 | 116,593 | -0.17(-0.81%) |
Nov 30, 2017 | 21.61 | 21.87 | 20.82 | 21.01 | 218,003 | -1.08(-4.88%) |
Nov 29, 2017 | 21.26 | 22.15 | 20.90 | 22.09 | 93,120 | +0.97(+4.57%) |
Nov 28, 2017 | 20.62 | 21.19 | 20.33 | 21.12 | 67,732 | +0.60(+2.93%) |
Nov 27, 2017 | 20.48 | 20.68 | 20.42 | 20.52 | 46,728 | -0.03(-0.14%) |
Nov 24, 2017 | 21.10 | 21.10 | 20.39 | 20.55 | 39,334 | -0.51(-2.43%) |
Nov 22, 2017 | 20.68 | 21.36 | 20.20 | 21.06 | 309,289 | +0.40(+1.94%) |
Nov 21, 2017 | 20.75 | 21.00 | 20.47 | 20.66 | 141,688 | +0.04(+0.22%) |
Nov 20, 2017 | 20.45 | 21.30 | 20.28 | 20.62 | 97,643 | +0.23(+1.13%) |
Nov 17, 2017 | 20.22 | 20.57 | 19.67 | 20.39 | 89,304 | +0.03(+0.15%) |
Nov 16, 2017 | 20.36 | 20.72 | 20.26 | 20.36 | 141,098 | +0.14(+0.70%) |
Nov 15, 2017 | 20.30 | 20.62 | 20.21 | 20.22 | 199,537 | -0.31(-1.52%) |
Nov 14, 2017 | 20.19 | 20.60 | 20.10 | 20.53 | 99,127 | +0.22(+1.10%) |
Nov 13, 2017 | 19.87 | 20.43 | 19.73 | 20.30 | 54,129 | +0.30(+1.52%) |
Nov 10, 2017 | 20.01 | 20.23 | 19.87 | 20.00 | 56,303 | +0.07(+0.37%) |
Nov 09, 2017 | 19.66 | 19.99 | 19.56 | 19.93 | 69,821 | +0.05(+0.26%) |
Nov 08, 2017 | 19.99 | 20.00 | 19.66 | 19.87 | 59,575 | -0.22(-1.07%) |
Nov 07, 2017 | 20.68 | 21.03 | 20.04 | 20.09 | 82,854 | -0.65(-3.12%) |
Nov 06, 2017 | 20.97 | 21.17 | 20.73 | 20.74 | 75,250 | -0.38(-1.79%) |
Nov 03, 2017 | 21.47 | 21.47 | 21.06 | 21.11 | 66,573 | -0.36(-1.66%) |
Nov 02, 2017 | 21.06 | 21.61 | 20.75 | 21.47 | 109,542 | +0.77(+3.73%) |
Nov 01, 2017 | 21.14 | 21.89 | 18.27 | 20.70 | 122,846 | -1.58(-7.07%) |
Oct 31, 2017 | 22.34 | 22.46 | 22.18 | 22.27 | 90,848 | +0.10(+0.44%) |
Oct 30, 2017 | 23.14 | 23.14 | 22.07 | 22.18 | 56,205 | -1.04(-4.48%) |
Oct 27, 2017 | 23.01 | 23.37 | 22.91 | 23.22 | 58,120 | +0.22(+0.97%) |
Oct 26, 2017 | 22.92 | 23.17 | 22.87 | 22.99 | 42,500 | +0.11(+0.49%) |
Oct 25, 2017 | 22.99 | 23.17 | 22.61 | 22.88 | 82,158 | -0.07(-0.32%) |
Oct 24, 2017 | 23.17 | 23.23 | 22.91 | 22.96 | 71,848 | -0.08(-0.35%) |
Oct 23, 2017 | 23.37 | 23.37 | 22.93 | 23.04 | 80,626 | -0.20(-0.86%) |
Oct 20, 2017 | 23.14 | 23.30 | 22.87 | 23.24 | 97,001 | +0.39(+1.72%) |
Oct 19, 2017 | 22.68 | 22.90 | 22.32 | 22.85 | 69,028 | -0.01(-0.03%) |
Oct 18, 2017 | 22.57 | 22.90 | 22.50 | 22.85 | 54,264 | +0.31(+1.38%) |
Oct 17, 2017 | 22.70 | 22.81 | 22.50 | 22.54 | 46,530 | -0.16(-0.72%) |
Oct 16, 2017 | 22.72 | 22.85 | 22.56 | 22.70 | 71,880 | +0.09(+0.39%) |
Oct 13, 2017 | 22.73 | 22.77 | 22.53 | 22.62 | 55,277 | -0.19(-0.81%) |
Oct 12, 2017 | 23.10 | 23.14 | 22.76 | 22.80 | 59,544 | -0.27(-1.16%) |
Oct 11, 2017 | 23.02 | 23.25 | 22.87 | 23.07 | 96,117 | +0.04(+0.16%) |
Oct 10, 2017 | 22.93 | 23.03 | 22.67 | 23.03 | 82,718 | +0.22(+0.94%) |
Oct 09, 2017 | 22.99 | 22.99 | 22.73 | 22.82 | 64,748 | -0.06(-0.26%) |
Oct 06, 2017 | 22.84 | 22.95 | 22.77 | 22.88 | 69,292 | +0.03(+0.13%) |
Oct 05, 2017 | 22.71 | 22.93 | 22.65 | 22.85 | 75,198 | +0.23(+1.02%) |
Oct 04, 2017 | 22.94 | 22.94 | 22.47 | 22.62 | 132,484 | -0.28(-1.23%) |
Oct 03, 2017 | 22.84 | 22.93 | 22.50 | 22.90 | 83,065 | +0.13(+0.59%) |
Oct 02, 2017 | 22.15 | 22.79 | 22.06 | 22.76 | 148,022 | +0.68(+3.10%) |
Sep 29, 2017 | 22.47 | 22.54 | 21.89 | 22.08 | 183,092 | -0.30(-1.36%) |
Sep 28, 2017 | 22.23 | 22.45 | 21.92 | 22.39 | 74,167 | +0.23(+1.04%) |
Sep 27, 2017 | 21.63 | 22.53 | 21.63 | 22.15 | 154,037 | +0.84(+3.94%) |
Sep 26, 2017 | 21.35 | 21.51 | 21.25 | 21.32 | 89,858 | +0.07(+0.35%) |
Sep 25, 2017 | 21.24 | 21.37 | 21.11 | 21.24 | 47,515 | +0.13(+0.63%) |
Sep 22, 2017 | 21.05 | 21.17 | 21.05 | 21.11 | 79,516 | +0.09(+0.42%) |
Sep 21, 2017 | 20.87 | 21.27 | 20.65 | 21.02 | 81,493 | +0.17(+0.82%) |
Sep 20, 2017 | 20.62 | 21.14 | 20.51 | 20.85 | 78,715 | +0.26(+1.26%) |
Sep 19, 2017 | 20.62 | 20.76 | 20.53 | 20.59 | 32,512 | -0.03(-0.14%) |
Sep 18, 2017 | 20.45 | 20.95 | 20.45 | 20.62 | 45,636 | +0.30(+1.50%) |
Sep 15, 2017 | 20.26 | 20.38 | 19.88 | 20.31 | 159,809 | +0.08(+0.40%) |
Sep 14, 2017 | 20.37 | 20.57 | 20.15 | 20.23 | 35,815 | -0.13(-0.62%) |
Sep 13, 2017 | 20.23 | 20.51 | 20.21 | 20.36 | 41,573 | +0.16(+0.77%) |
Sep 12, 2017 | 20.07 | 20.43 | 19.37 | 20.20 | 44,020 | +0.22(+1.12%) |
Sep 11, 2017 | 19.90 | 20.15 | 19.65 | 19.98 | 36,703 | +0.21(+1.05%) |
Sep 08, 2017 | 19.52 | 19.90 | 19.30 | 19.77 | 46,177 | +0.17(+0.87%) |
Sep 07, 2017 | 19.69 | 19.69 | 19.32 | 19.60 | 90,204 | -0.13(-0.68%) |
Sep 06, 2017 | 19.87 | 20.11 | 19.64 | 19.73 | 85,643 | -0.03(-0.15%) |
Sep 05, 2017 | 20.27 | 20.27 | 19.75 | 19.76 | 56,859 | -0.52(-2.58%) |
Sep 01, 2017 | 20.16 | 20.31 | 19.95 | 20.29 | 33,479 | +0.11(+0.55%) |
Aug 31, 2017 | 20.19 | 20.43 | 20.07 | 20.18 | 63,070 | +0.04(+0.18%) |
Aug 30, 2017 | 20.08 | 20.31 | 20.01 | 20.14 | 53,217 | +0.05(+0.26%) |
Aug 29, 2017 | 19.99 | 20.29 | 19.92 | 20.09 | 53,184 | +0.05(+0.26%) |
Aug 28, 2017 | 20.27 | 20.27 | 19.94 | 20.04 | 65,455 | -0.20(-0.98%) |
Aug 25, 2017 | 20.14 | 20.35 | 19.91 | 20.23 | 34,136 | +0.16(+0.81%) |
Aug 24, 2017 | 20.00 | 20.14 | 19.88 | 20.07 | 43,433 | +0.14(+0.70%) |
Aug 23, 2017 | 19.72 | 20.11 | 19.72 | 19.93 | 56,767 | +0.01(+0.04%) |
Aug 22, 2017 | 19.99 | 20.02 | 19.88 | 19.92 | 48,237 | +0.09(+0.45%) |
Aug 21, 2017 | 19.70 | 19.92 | 19.55 | 19.84 | 53,702 | +0.05(+0.26%) |
Aug 18, 2017 | 19.44 | 19.91 | 19.35 | 19.78 | 163,311 | +0.13(+0.68%) |
Aug 17, 2017 | 19.95 | 20.13 | 19.62 | 19.65 | 113,794 | -0.44(-2.20%) |
Aug 16, 2017 | 20.24 | 20.39 | 19.98 | 20.09 | 40,299 | -0.07(-0.33%) |
Aug 15, 2017 | 20.74 | 20.76 | 20.16 | 20.16 | 45,595 | -0.46(-2.25%) |
Aug 14, 2017 | 20.22 | 20.75 | 20.22 | 20.63 | 58,467 | +0.69(+3.48%) |
Aug 11, 2017 | 20.43 | 20.49 | 19.68 | 19.93 | 79,114 | -0.39(-1.92%) |
Aug 10, 2017 | 20.71 | 20.71 | 20.29 | 20.32 | 112,771 | -0.49(-2.34%) |
Aug 09, 2017 | 21.15 | 21.30 | 20.74 | 20.81 | 157,033 | -0.38(-1.78%) |
Aug 08, 2017 | 21.15 | 21.53 | 21.07 | 21.19 | 133,718 | -0.01(-0.03%) |
Aug 07, 2017 | 21.24 | 21.27 | 21.11 | 21.19 | 62,525 | -0.05(-0.24%) |
Aug 04, 2017 | 21.57 | 21.19 | 21.25 | 48,059 | +0.00(+0.00%) | |
Aug 03, 2017 | 21.39 | 21.45 | 21.17 | 21.25 | 87,237 | -0.13(-0.59%) |
Aug 02, 2017 | 21.33 | 21.50 | 21.15 | 21.37 | 105,852 | +0.04(+0.21%) |
Aug 01, 2017 | 21.23 | 21.36 | 20.99 | 21.33 | 77,552 | +0.27(+1.30%) |
Jul 31, 2017 | 21.11 | 21.30 | 20.87 | 21.05 | 49,462 | +0.11(+0.53%) |
Jul 28, 2017 | 20.77 | 21.36 | 20.73 | 20.94 | 133,005 | +0.16(+0.78%) |
Jul 27, 2017 | 20.79 | 21.16 | 20.52 | 20.78 | 132,398 | +0.11(+0.54%) |
Jul 26, 2017 | 20.91 | 20.97 | 20.32 | 20.67 | 71,585 | -0.29(-1.37%) |
Jul 25, 2017 | 21.07 | 21.07 | 20.51 | 20.96 | 100,023 | +0.18(+0.85%) |
Jul 24, 2017 | 20.74 | 20.91 | 20.49 | 20.78 | 30,218 | +0.03(+0.14%) |
Jul 21, 2017 | 21.05 | 21.05 | 20.61 | 20.75 | 102,098 | -0.08(-0.39%) |
Jul 20, 2017 | 20.90 | 20.94 | 20.90 | 20.83 | 28,642 | -0.07(-0.35%) |
Jul 19, 2017 | 20.81 | 21.07 | 20.76 | 20.91 | 27,572 | +0.07(+0.35%) |
Jul 18, 2017 | 20.49 | 20.99 | 20.49 | 20.83 | 104,297 | +0.15(+0.71%) |
Jul 17, 2017 | 20.52 | 20.84 | 20.50 | 20.68 | 48,893 | +0.04(+0.18%) |
Jul 14, 2017 | 20.63 | 20.85 | 20.32 | 20.65 | 98,786 | -0.20(-0.96%) |
Jul 13, 2017 | 20.97 | 20.97 | 20.74 | 20.85 | 53,558 | -0.14(-0.67%) |
Jul 12, 2017 | 20.92 | 21.19 | 20.81 | 20.99 | 42,573 | +0.04(+0.18%) |
Jul 11, 2017 | 21.03 | 21.03 | 20.56 | 20.95 | 76,382 | -0.09(-0.42%) |
Jul 10, 2017 | 21.10 | 21.38 | 20.85 | 21.04 | 52,636 | -0.17(-0.80%) |
Jul 07, 2017 | 20.74 | 21.28 | 20.74 | 21.21 | 54,458 | +0.38(+1.81%) |
Jul 06, 2017 | 20.94 | 21.15 | 20.68 | 20.83 | 49,996 | -0.24(-1.12%) |
Jul 05, 2017 | 21.36 | 21.36 | 20.75 | 21.07 | 54,432 | -0.35(-1.65%) |
Jul 03, 2017 | 20.88 | 21.62 | 20.78 | 21.42 | 33,149 | +0.62(+2.98%) |
Jun 30, 2017 | 20.95 | 20.99 | 20.60 | 20.80 | 78,593 | -0.07(-0.35%) |
Jun 29, 2017 | 21.02 | 21.27 | 20.44 | 20.88 | 103,006 | +0.07(+0.32%) |
Jun 28, 2017 | 20.77 | 21.00 | 20.65 | 20.81 | 64,223 | +0.16(+0.75%) |
Jun 27, 2017 | 20.54 | 21.14 | 20.43 | 20.66 | 104,013 | +0.10(+0.50%) |
Jun 26, 2017 | 20.47 | 20.75 | 20.31 | 20.55 | 46,921 | +0.13(+0.61%) |
Jun 23, 2017 | 20.33 | 20.73 | 20.13 | 20.43 | 190,585 | +0.09(+0.44%) |
Jun 22, 2017 | 20.40 | 20.53 | 20.04 | 20.34 | 54,072 | -0.07(-0.36%) |
Jun 21, 2017 | 20.91 | 20.94 | 20.38 | 20.41 | 53,712 | -0.47(-2.26%) |
Jun 20, 2017 | 21.08 | 21.16 | 20.78 | 20.88 | 47,059 | -0.32(-1.53%) |
Jun 19, 2017 | 21.36 | 21.55 | 21.12 | 21.21 | 64,630 | +0.05(+0.24%) |
Jun 16, 2017 | 21.25 | 21.77 | 21.09 | 21.16 | 162,550 | -0.40(-1.85%) |
Jun 15, 2017 | 21.28 | 21.75 | 21.28 | 21.56 | 47,832 | -0.04(-0.17%) |
Jun 14, 2017 | 21.44 | 21.76 | 21.03 | 21.59 | 77,221 | -0.01(-0.03%) |
Jun 13, 2017 | 21.73 | 21.88 | 21.43 | 21.60 | 59,253 | -0.13(-0.61%) |
Jun 12, 2017 | 21.92 | 22.63 | 21.50 | 21.73 | 79,277 | -0.13(-0.61%) |
Jun 09, 2017 | 21.27 | 21.87 | 21.09 | 21.87 | 146,624 | +0.77(+3.67%) |
Jun 08, 2017 | 20.56 | 21.30 | 20.38 | 21.09 | 96,512 | +0.68(+3.33%) |
Jun 07, 2017 | 20.37 | 20.62 | 20.29 | 20.41 | 71,436 | +0.15(+0.72%) |
Jun 06, 2017 | 20.05 | 20.38 | 19.88 | 20.27 | 128,271 | -0.04(-0.18%) |
Jun 05, 2017 | 20.76 | 21.34 | 20.30 | 20.30 | 46,044 | -0.46(-2.22%) |
Jun 02, 2017 | 20.57 | 21.05 | 20.49 | 20.76 | 90,658 | +0.04(+0.21%) |