Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.31 | 28.61 | 27.99 | 28.51 | 482,595 | +0.23(+0.82%) |
May 30, 2018 | 28.17 | 28.49 | 23.04 | 28.27 | 528,879 | +0.27(+0.98%) |
May 29, 2018 | 27.98 | 28.08 | 27.63 | 28.00 | 465,319 | -0.14(-0.50%) |
May 25, 2018 | 28.14 | 28.14 | 28.14 | 0 | -0.07(-0.23%) | |
May 24, 2018 | 27.99 | 28.37 | 27.82 | 28.21 | 613,142 | +0.22(+0.80%) |
May 23, 2018 | 28.13 | 28.44 | 27.82 | 27.99 | 687,837 | -0.22(-0.79%) |
May 22, 2018 | 28.69 | 28.71 | 28.18 | 28.21 | 738,682 | -0.46(-1.62%) |
May 21, 2018 | 28.85 | 29.22 | 28.35 | 28.67 | 1,098,997 | -0.05(-0.17%) |
May 18, 2018 | 28.90 | 29.03 | 28.55 | 28.72 | 868,214 | -0.08(-0.29%) |
May 17, 2018 | 28.44 | 29.23 | 28.40 | 28.80 | 954,190 | +0.36(+1.28%) |
May 16, 2018 | 27.98 | 28.85 | 27.78 | 28.44 | 663,650 | +0.40(+1.42%) |
May 15, 2018 | 27.89 | 28.22 | 27.73 | 28.04 | 1,018,181 | +0.15(+0.53%) |
May 14, 2018 | 28.00 | 28.33 | 27.75 | 27.89 | 500,321 | -0.02(-0.06%) |
May 11, 2018 | 28.10 | 28.37 | 27.84 | 27.91 | 434,440 | -0.26(-0.94%) |
May 10, 2018 | 27.73 | 28.18 | 27.42 | 28.18 | 504,623 | +0.48(+1.73%) |
May 09, 2018 | 27.62 | 27.74 | 27.19 | 27.70 | 445,021 | +0.22(+0.78%) |
May 08, 2018 | 27.52 | 27.73 | 27.38 | 27.48 | 739,898 | +0.20(+0.73%) |
May 07, 2018 | 27.28 | 27.46 | 26.95 | 27.28 | 1,053,551 | +0.19(+0.70%) |
May 04, 2018 | 26.60 | 27.32 | 25.97 | 27.09 | 1,472,877 | +0.43(+1.61%) |
May 03, 2018 | 26.76 | 27.33 | 26.16 | 26.66 | 1,593,388 | -0.12(-0.46%) |
May 02, 2018 | 26.74 | 29.12 | 26.31 | 26.79 | 3,999,509 | +1.79(+7.15%) |
May 01, 2018 | 25.14 | 25.25 | 24.67 | 25.00 | 820,753 | +0.01(+0.03%) |
Apr 30, 2018 | 24.96 | 25.27 | 24.83 | 24.99 | 422,289 | +0.12(+0.50%) |
Apr 27, 2018 | 25.20 | 25.37 | 24.74 | 24.86 | 305,990 | -0.31(-1.22%) |
Apr 26, 2018 | 25.03 | 25.50 | 25.03 | 25.17 | 438,257 | +0.18(+0.73%) |
Apr 25, 2018 | 25.05 | 25.21 | 24.72 | 24.99 | 377,563 | -0.11(-0.43%) |
Apr 24, 2018 | 25.56 | 25.79 | 25.00 | 25.10 | 546,797 | -0.35(-1.37%) |
Apr 23, 2018 | 25.18 | 25.51 | 24.87 | 25.44 | 413,798 | +0.44(+1.75%) |
Apr 20, 2018 | 24.99 | 25.08 | 24.77 | 25.01 | 376,040 | -0.08(-0.33%) |
Apr 19, 2018 | 24.89 | 25.22 | 24.71 | 25.09 | 456,428 | +0.16(+0.63%) |
Apr 18, 2018 | 24.50 | 25.39 | 24.48 | 24.93 | 766,561 | +0.41(+1.69%) |
Apr 17, 2018 | 24.67 | 24.87 | 24.43 | 24.52 | 696,026 | +0.05(+0.20%) |
Apr 16, 2018 | 23.95 | 24.71 | 23.95 | 24.47 | 815,628 | +0.60(+2.53%) |
Apr 13, 2018 | 24.34 | 24.67 | 23.81 | 23.86 | 296,991 | -0.34(-1.40%) |
Apr 12, 2018 | 23.91 | 24.49 | 23.67 | 24.20 | 581,164 | +0.46(+1.92%) |
Apr 11, 2018 | 23.82 | 24.01 | 23.70 | 23.75 | 280,603 | -0.17(-0.69%) |
Apr 10, 2018 | 24.09 | 24.10 | 23.84 | 23.91 | 355,059 | +0.21(+0.87%) |
Apr 09, 2018 | 24.16 | 24.17 | 23.69 | 23.71 | 379,479 | -0.27(-1.14%) |
Apr 06, 2018 | 24.24 | 24.56 | 23.81 | 23.98 | 674,096 | -0.48(-1.96%) |
Apr 05, 2018 | 23.92 | 24.86 | 23.92 | 24.46 | 744,015 | +0.68(+2.85%) |
Apr 04, 2018 | 22.99 | 23.90 | 22.94 | 23.78 | 715,858 | +0.41(+1.74%) |
Apr 03, 2018 | 22.75 | 23.65 | 22.75 | 23.37 | 847,482 | -0.19(-0.81%) |
Apr 02, 2018 | 24.12 | 24.59 | 23.26 | 23.57 | 515,622 | -0.67(-2.77%) |
Mar 29, 2018 | 24.24 | 24.24 | 24.24 | 0 | +0.28(+1.17%) | |
Mar 28, 2018 | 24.52 | 24.55 | 23.90 | 23.95 | 463,769 | -0.53(-2.16%) |
Mar 27, 2018 | 24.82 | 25.02 | 23.61 | 24.48 | 746,219 | -0.19(-0.77%) |
Mar 26, 2018 | 24.64 | 24.77 | 24.17 | 24.67 | 808,504 | +0.34(+1.39%) |
Mar 23, 2018 | 25.12 | 25.48 | 24.34 | 24.34 | 570,723 | -0.67(-2.68%) |
Mar 22, 2018 | 25.47 | 25.77 | 25.00 | 25.01 | 674,074 | -0.73(-2.83%) |
Mar 21, 2018 | 25.92 | 26.06 | 25.71 | 25.73 | 394,918 | -0.13(-0.51%) |
Mar 20, 2018 | 25.77 | 25.99 | 25.48 | 25.87 | 394,297 | +0.19(+0.74%) |
Mar 19, 2018 | 25.87 | 25.87 | 25.46 | 25.68 | 547,993 | -0.22(-0.83%) |
Mar 16, 2018 | 25.96 | 26.23 | 25.89 | 25.89 | 612,748 | -0.07(-0.29%) |
Mar 15, 2018 | 26.53 | 26.53 | 25.84 | 25.97 | 924,056 | -0.50(-1.91%) |
Mar 14, 2018 | 26.50 | 26.60 | 26.25 | 26.47 | 457,001 | +0.05(+0.19%) |
Mar 13, 2018 | 27.50 | 27.53 | 26.35 | 26.42 | 693,138 | -1.06(-3.84%) |
Mar 12, 2018 | 27.08 | 27.62 | 27.06 | 27.48 | 1,049,301 | +0.32(+1.19%) |
Mar 09, 2018 | 27.27 | 27.34 | 26.90 | 27.16 | 2,192,667 | +0.13(+0.49%) |
Mar 08, 2018 | 27.09 | 27.16 | 26.54 | 27.02 | 2,091,287 | +0.20(+0.74%) |
Mar 07, 2018 | 27.13 | 26.83 | 1,247,812 | +0.06(+0.22%) | ||
Mar 06, 2018 | 26.87 | 27.05 | 26.09 | 26.77 | 989,011 | -0.06(-0.22%) |
Mar 05, 2018 | 26.60 | 26.96 | 26.17 | 26.83 | 437,781 | +0.00(+0.00%) |
Mar 02, 2018 | 26.26 | 26.91 | 26.02 | 26.83 | 711,398 | +0.35(+1.31%) |
Mar 01, 2018 | 27.44 | 27.44 | 26.26 | 26.48 | 883,545 | -1.16(-4.21%) |
Feb 28, 2018 | 26.96 | 28.70 | 26.96 | 27.64 | 1,268,417 | -0.01(-0.03%) |
Feb 27, 2018 | 28.38 | 28.45 | 26.94 | 27.65 | 1,293,301 | -0.85(-2.98%) |
Feb 26, 2018 | 28.00 | 28.69 | 27.70 | 28.50 | 1,464,948 | +0.92(+3.35%) |
Feb 23, 2018 | 27.81 | 28.38 | 27.33 | 27.58 | 640,353 | -0.28(-1.01%) |
Feb 22, 2018 | 28.57 | 28.69 | 27.70 | 27.86 | 725,379 | -0.68(-2.40%) |
Feb 21, 2018 | 28.72 | 28.90 | 27.77 | 28.54 | 1,198,051 | -0.17(-0.60%) |
Feb 20, 2018 | 28.15 | 28.80 | 27.76 | 28.71 | 1,510,521 | +0.47(+1.67%) |
Feb 16, 2018 | 28.24 | 28.24 | 28.24 | 0 | +1.46(+5.45%) | |
Feb 15, 2018 | 26.86 | 26.97 | 26.63 | 26.78 | 489,504 | +0.15(+0.56%) |
Feb 14, 2018 | 25.56 | 26.92 | 25.56 | 26.64 | 894,610 | +0.79(+3.07%) |
Feb 13, 2018 | 26.08 | 26.29 | 25.82 | 25.84 | 384,302 | -0.30(-1.14%) |
Feb 12, 2018 | 26.40 | 26.83 | 25.80 | 26.14 | 585,304 | -0.03(-0.13%) |
Feb 09, 2018 | 26.16 | 26.41 | 24.84 | 26.17 | 890,963 | +0.35(+1.34%) |
Feb 08, 2018 | 27.44 | 25.82 | 25.83 | 749,149 | -1.61(-5.86%) | |
Feb 07, 2018 | 27.58 | 27.79 | 27.08 | 27.44 | 405,774 | -0.13(-0.48%) |
Feb 06, 2018 | 26.49 | 27.63 | 26.40 | 27.57 | 701,032 | +0.16(+0.57%) |
Feb 05, 2018 | 28.11 | 28.43 | 27.11 | 27.41 | 299,837 | -0.96(-3.37%) |
Feb 02, 2018 | 29.23 | 29.23 | 28.15 | 28.37 | 393,854 | -0.93(-3.18%) |
Feb 01, 2018 | 28.62 | 29.52 | 28.42 | 29.30 | 592,160 | +0.64(+2.25%) |
Jan 31, 2018 | 28.18 | 29.45 | 28.18 | 28.66 | 1,239,432 | +0.65(+2.33%) |
Jan 30, 2018 | 28.00 | 28.11 | 28.00 | 28.01 | 261,603 | -0.22(-0.79%) |
Jan 29, 2018 | 28.31 | 28.52 | 27.94 | 28.23 | 359,129 | -0.16(-0.55%) |
Jan 26, 2018 | 28.67 | 28.96 | 28.34 | 28.38 | 409,879 | -0.14(-0.49%) |
Jan 25, 2018 | 28.49 | 28.71 | 28.11 | 28.52 | 402,599 | +0.20(+0.70%) |
Jan 24, 2018 | 28.26 | 28.51 | 28.05 | 28.33 | 497,476 | +0.16(+0.56%) |
Jan 23, 2018 | 28.13 | 28.31 | 27.83 | 28.17 | 686,432 | +0.03(+0.12%) |
Jan 22, 2018 | 27.96 | 28.20 | 27.71 | 28.14 | 659,155 | +0.18(+0.65%) |
Jan 19, 2018 | 27.79 | 28.05 | 27.63 | 27.96 | 656,732 | +0.07(+0.24%) |
Jan 18, 2018 | 28.10 | 28.26 | 27.81 | 27.89 | 392,945 | -0.26(-0.94%) |
Jan 17, 2018 | 28.22 | 28.43 | 27.96 | 28.15 | 417,070 | -0.01(-0.03%) |
Jan 16, 2018 | 28.58 | 28.95 | 28.15 | 28.16 | 444,150 | -0.28(-0.99%) |
Jan 12, 2018 | 28.44 | 28.44 | 28.44 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 28.18 | 28.57 | 28.15 | 28.43 | 525,619 | +0.26(+0.91%) |
Jan 10, 2018 | 27.73 | 28.18 | 27.66 | 28.17 | 408,161 | +0.21(+0.77%) |
Jan 09, 2018 | 28.33 | 28.33 | 27.49 | 27.96 | 669,293 | -0.37(-1.31%) |
Jan 08, 2018 | 28.14 | 28.45 | 27.93 | 28.33 | 629,886 | +0.27(+0.97%) |
Jan 05, 2018 | 27.28 | 28.07 | 27.21 | 28.05 | 515,817 | +0.90(+3.31%) |
Jan 04, 2018 | 26.98 | 27.26 | 26.89 | 27.16 | 502,635 | +0.18(+0.67%) |
Jan 03, 2018 | 27.68 | 27.68 | 26.97 | 26.97 | 716,636 | -0.73(-2.65%) |
Jan 02, 2018 | 27.90 | 28.18 | 27.58 | 27.71 | 940,605 | -0.13(-0.47%) |
Dec 29, 2017 | 27.84 | 27.84 | 27.84 | 0 | -0.64(-2.26%) | |
Dec 28, 2017 | 28.43 | 28.60 | 28.29 | 28.48 | 375,950 | +0.08(+0.29%) |
Dec 27, 2017 | 28.47 | 28.59 | 28.25 | 28.40 | 481,798 | -0.07(-0.26%) |
Dec 26, 2017 | 28.35 | 28.79 | 28.24 | 28.48 | 657,303 | +0.17(+0.61%) |
Dec 22, 2017 | 28.45 | 28.45 | 28.01 | 28.30 | 1,188,986 | -0.07(-0.26%) |
Dec 21, 2017 | 27.64 | 28.49 | 27.39 | 28.38 | 1,447,686 | +0.79(+2.87%) |
Dec 20, 2017 | 27.72 | 27.89 | 27.47 | 27.58 | 1,047,378 | -0.12(-0.42%) |
Dec 19, 2017 | 27.68 | 27.77 | 27.49 | 27.70 | 523,264 | +0.03(+0.12%) |
Dec 18, 2017 | 27.17 | 27.72 | 27.16 | 27.67 | 699,301 | +0.77(+2.85%) |
Dec 15, 2017 | 26.38 | 27.05 | 26.31 | 26.90 | 1,170,324 | +0.51(+1.94%) |
Dec 14, 2017 | 27.33 | 27.36 | 26.32 | 26.39 | 850,390 | -0.83(-3.03%) |
Dec 13, 2017 | 27.09 | 27.48 | 27.02 | 27.21 | 1,144,991 | +0.23(+0.86%) |
Dec 12, 2017 | 26.78 | 27.07 | 26.72 | 26.98 | 598,274 | +0.21(+0.77%) |
Dec 11, 2017 | 26.32 | 26.96 | 26.30 | 26.78 | 517,202 | +0.47(+1.79%) |
Dec 08, 2017 | 26.08 | 26.68 | 25.91 | 26.31 | 685,263 | +0.42(+1.63%) |
Dec 07, 2017 | 25.79 | 26.01 | 25.73 | 25.88 | 502,212 | +0.01(+0.03%) |
Dec 06, 2017 | 26.02 | 26.13 | 25.74 | 25.88 | 531,851 | -0.17(-0.67%) |
Dec 05, 2017 | 26.07 | 26.31 | 25.98 | 26.05 | 730,404 | -0.13(-0.50%) |
Dec 04, 2017 | 25.87 | 26.33 | 25.84 | 26.18 | 740,074 | +0.51(+1.99%) |
Dec 01, 2017 | 25.55 | 25.75 | 25.47 | 25.67 | 994,592 | +0.21(+0.84%) |
Nov 30, 2017 | 25.27 | 25.50 | 25.12 | 25.46 | 477,780 | +0.27(+1.08%) |
Nov 29, 2017 | 25.24 | 25.32 | 24.86 | 25.18 | 716,058 | -0.06(-0.23%) |
Nov 28, 2017 | 24.85 | 25.46 | 24.68 | 25.24 | 1,886,209 | +1.06(+4.40%) |
Nov 27, 2017 | 24.39 | 23.77 | 24.18 | 602,751 | +0.37(+1.56%) | |
Nov 24, 2017 | 23.71 | 23.84 | 23.62 | 23.81 | 290,954 | +0.15(+0.63%) |
Nov 22, 2017 | 23.48 | 23.69 | 23.38 | 23.66 | 533,094 | +0.29(+1.24%) |
Nov 21, 2017 | 23.36 | 23.56 | 23.19 | 23.37 | 588,667 | +0.01(+0.04%) |
Nov 20, 2017 | 23.22 | 23.47 | 23.22 | 23.36 | 314,300 | +0.16(+0.68%) |
Nov 17, 2017 | 22.80 | 23.21 | 22.80 | 23.20 | 491,061 | +0.37(+1.63%) |
Nov 16, 2017 | 22.34 | 22.90 | 22.34 | 22.83 | 1,003,605 | +0.51(+2.29%) |
Nov 15, 2017 | 22.00 | 22.59 | 21.81 | 22.32 | 1,103,879 | +0.16(+0.71%) |
Nov 14, 2017 | 21.73 | 22.34 | 21.71 | 22.16 | 680,651 | +0.30(+1.36%) |
Nov 13, 2017 | 21.66 | 22.06 | 21.62 | 21.87 | 830,065 | +0.10(+0.45%) |
Nov 10, 2017 | 21.67 | 21.96 | 21.64 | 21.77 | 1,181,564 | -0.02(-0.08%) |
Nov 09, 2017 | 21.49 | 22.04 | 21.27 | 21.78 | 1,208,421 | +0.02(+0.08%) |
Nov 08, 2017 | 20.75 | 22.45 | 20.47 | 21.77 | 2,326,206 | +1.42(+6.99%) |
Nov 07, 2017 | 20.49 | 20.73 | 20.24 | 20.35 | 1,269,074 | -0.12(-0.60%) |
Nov 06, 2017 | 20.39 | 20.74 | 20.33 | 20.47 | 780,074 | +0.14(+0.69%) |
Nov 03, 2017 | 20.19 | 20.58 | 20.09 | 20.33 | 864,729 | +0.18(+0.90%) |
Nov 02, 2017 | 20.29 | 20.44 | 19.94 | 20.15 | 341,218 | -0.19(-0.93%) |
Nov 01, 2017 | 20.42 | 20.66 | 20.24 | 20.34 | 698,373 | +0.09(+0.45%) |
Oct 31, 2017 | 19.70 | 20.29 | 19.61 | 20.25 | 3,033,288 | +0.62(+3.14%) |
Oct 30, 2017 | 19.70 | 19.75 | 19.47 | 19.63 | 415,878 | -0.21(-1.08%) |
Oct 27, 2017 | 19.37 | 19.93 | 19.24 | 19.84 | 1,721,760 | +0.57(+2.94%) |
Oct 26, 2017 | 19.52 | 19.60 | 19.26 | 19.28 | 425,050 | -0.21(-1.05%) |
Oct 25, 2017 | 19.54 | 19.73 | 19.35 | 19.48 | 508,681 | -0.03(-0.17%) |
Oct 24, 2017 | 19.54 | 19.65 | 19.48 | 19.52 | 746,628 | -0.04(-0.21%) |
Oct 23, 2017 | 19.65 | 19.75 | 19.51 | 19.56 | 668,467 | +0.04(+0.21%) |
Oct 20, 2017 | 19.65 | 19.72 | 19.47 | 19.52 | 700,303 | +0.01(+0.04%) |
Oct 19, 2017 | 19.59 | 19.63 | 19.41 | 19.51 | 481,033 | -0.13(-0.67%) |
Oct 18, 2017 | 19.59 | 19.79 | 19.56 | 19.64 | 741,030 | +0.09(+0.46%) |
Oct 17, 2017 | 19.73 | 19.74 | 19.45 | 19.55 | 590,438 | -0.18(-0.92%) |
Oct 16, 2017 | 19.64 | 19.86 | 19.49 | 19.73 | 700,180 | +0.10(+0.50%) |
Oct 13, 2017 | 19.69 | 19.99 | 18.78 | 19.63 | 921,033 | +0.00(+0.00%) |
Oct 12, 2017 | 19.64 | 19.64 | 19.22 | 19.63 | 1,376,028 | -0.01(-0.04%) |
Oct 11, 2017 | 19.51 | 19.69 | 19.48 | 19.64 | 960,163 | +0.15(+0.76%) |
Oct 10, 2017 | 19.66 | 19.71 | 19.36 | 19.49 | 973,517 | -0.17(-0.88%) |
Oct 09, 2017 | 19.43 | 19.68 | 19.17 | 19.66 | 929,778 | +0.23(+1.18%) |
Oct 06, 2017 | 19.52 | 19.87 | 19.34 | 19.43 | 1,657,642 | -0.25(-1.29%) |
Oct 05, 2017 | 19.38 | 19.73 | 19.28 | 19.69 | 907,207 | +0.30(+1.53%) |
Oct 04, 2017 | 19.33 | 19.50 | 19.17 | 19.39 | 560,842 | +0.11(+0.55%) |
Oct 03, 2017 | 18.89 | 19.28 | 18.83 | 19.28 | 1,410,153 | +0.30(+1.56%) |
Oct 02, 2017 | 18.91 | 19.05 | 18.64 | 18.99 | 753,322 | -0.05(-0.26%) |
Sep 29, 2017 | 19.06 | 19.12 | 18.90 | 19.04 | 460,579 | -0.03(-0.17%) |
Sep 28, 2017 | 18.96 | 19.22 | 18.89 | 19.07 | 663,282 | +0.11(+0.56%) |
Sep 27, 2017 | 19.13 | 19.18 | 18.96 | 18.96 | 1,152,815 | -0.03(-0.17%) |
Sep 26, 2017 | 19.01 | 19.22 | 18.99 | 19.00 | 563,481 | -0.01(-0.04%) |
Sep 25, 2017 | 19.15 | 19.15 | 18.50 | 19.01 | 1,396,422 | -0.32(-1.66%) |
Sep 22, 2017 | 19.46 | 19.58 | 19.21 | 19.33 | 523,849 | -0.20(-1.01%) |
Sep 21, 2017 | 19.15 | 19.53 | 19.11 | 19.52 | 837,331 | +0.39(+2.02%) |
Sep 20, 2017 | 19.17 | 19.22 | 19.01 | 19.14 | 391,025 | +0.05(+0.26%) |
Sep 19, 2017 | 18.73 | 19.20 | 18.69 | 19.09 | 704,010 | +0.37(+1.98%) |
Sep 18, 2017 | 18.58 | 18.90 | 18.58 | 18.72 | 1,028,307 | +0.13(+0.71%) |
Sep 15, 2017 | 18.65 | 18.95 | 18.50 | 18.59 | 2,871,658 | +0.03(+0.18%) |
Sep 14, 2017 | 18.52 | 18.73 | 18.47 | 18.55 | 752,858 | -0.07(-0.35%) |
Sep 13, 2017 | 18.55 | 18.70 | 18.55 | 18.62 | 748,295 | +0.05(+0.27%) |
Sep 12, 2017 | 18.70 | 18.77 | 18.55 | 18.57 | 838,605 | -0.09(-0.48%) |
Sep 11, 2017 | 18.78 | 18.81 | 18.59 | 18.66 | 729,219 | +0.02(+0.09%) |
Sep 08, 2017 | 18.59 | 18.77 | 18.58 | 18.64 | 571,002 | +0.04(+0.22%) |
Sep 07, 2017 | 18.65 | 18.73 | 18.41 | 18.60 | 777,534 | -0.05(-0.26%) |
Sep 06, 2017 | 18.63 | 18.85 | 18.59 | 18.65 | 829,389 | +0.06(+0.31%) |
Sep 05, 2017 | 18.70 | 18.95 | 18.45 | 18.59 | 946,609 | -0.08(-0.44%) |
Sep 01, 2017 | 18.68 | 18.73 | 18.46 | 18.68 | 1,217,320 | +0.10(+0.53%) |
Aug 31, 2017 | 18.34 | 18.66 | 18.27 | 18.58 | 1,010,810 | +0.35(+1.89%) |
Aug 30, 2017 | 18.24 | 18.27 | 18.05 | 18.23 | 992,747 | +0.04(+0.23%) |
Aug 29, 2017 | 18.07 | 18.26 | 18.07 | 18.19 | 680,414 | -0.02(-0.14%) |
Aug 28, 2017 | 18.30 | 18.38 | 18.08 | 18.22 | 587,901 | -0.03(-0.18%) |
Aug 25, 2017 | 18.20 | 18.33 | 18.11 | 18.25 | 802,750 | +0.08(+0.45%) |
Aug 24, 2017 | 18.09 | 18.19 | 18.05 | 18.17 | 676,997 | +0.18(+1.01%) |
Aug 23, 2017 | 17.95 | 18.09 | 17.95 | 17.99 | 575,816 | -0.15(-0.82%) |
Aug 22, 2017 | 17.95 | 18.24 | 17.95 | 18.13 | 719,577 | +0.23(+1.26%) |
Aug 21, 2017 | 17.85 | 17.99 | 17.71 | 17.91 | 682,766 | +0.11(+0.62%) |
Aug 18, 2017 | 17.66 | 17.96 | 17.65 | 17.80 | 906,282 | -0.02(-0.09%) |
Aug 17, 2017 | 17.88 | 18.09 | 17.75 | 17.81 | 957,200 | -0.19(-1.05%) |
Aug 16, 2017 | 18.21 | 18.29 | 17.97 | 18.00 | 1,168,625 | -0.11(-0.59%) |
Aug 15, 2017 | 18.05 | 18.13 | 17.87 | 18.11 | 1,785,402 | +0.02(+0.09%) |
Aug 14, 2017 | 18.18 | 18.36 | 18.08 | 18.09 | 1,017,790 | +0.01(+0.05%) |
Aug 11, 2017 | 18.22 | 18.31 | 17.60 | 18.08 | 1,239,050 | -0.13(-0.72%) |
Aug 10, 2017 | 18.63 | 18.70 | 18.04 | 18.22 | 2,433,085 | -0.47(-2.50%) |
Aug 09, 2017 | 18.82 | 19.40 | 18.42 | 18.68 | 2,828,822 | -0.70(-3.63%) |
Aug 08, 2017 | 19.62 | 19.62 | 19.30 | 19.39 | 698,220 | -0.16(-0.84%) |
Aug 07, 2017 | 19.62 | 19.80 | 19.41 | 19.55 | 754,962 | -0.14(-0.71%) |
Aug 04, 2017 | 19.31 | 19.70 | 19.31 | 19.69 | 454,000 | +0.43(+2.25%) |
Aug 03, 2017 | 19.40 | 19.64 | 19.23 | 19.26 | 263,468 | -0.09(-0.47%) |
Aug 02, 2017 | 19.56 | 19.67 | 19.20 | 19.35 | 368,300 | -0.20(-1.05%) |
Aug 01, 2017 | 19.66 | 19.78 | 19.44 | 19.55 | 387,914 | -0.01(-0.04%) |
Jul 31, 2017 | 19.71 | 19.91 | 19.32 | 19.56 | 855,453 | -0.09(-0.46%) |
Jul 28, 2017 | 19.87 | 20.26 | 19.53 | 19.65 | 1,330,702 | -0.30(-1.52%) |
Jul 27, 2017 | 20.28 | 20.32 | 19.85 | 19.95 | 653,871 | -0.29(-1.42%) |
Jul 26, 2017 | 20.20 | 20.32 | 19.95 | 20.24 | 540,636 | +0.01(+0.04%) |
Jul 25, 2017 | 20.13 | 20.41 | 20.10 | 20.23 | 1,163,914 | +0.17(+0.86%) |
Jul 24, 2017 | 19.61 | 20.15 | 19.61 | 20.06 | 646,479 | +0.47(+2.38%) |
Jul 21, 2017 | 19.80 | 19.94 | 19.58 | 19.59 | 686,525 | -0.10(-0.50%) |
Jul 20, 2017 | 19.62 | 19.95 | 19.62 | 19.69 | 1,435,726 | +0.16(+0.84%) |
Jul 19, 2017 | 19.55 | 19.61 | 19.44 | 19.53 | 2,109,215 | +0.07(+0.34%) |
Jul 18, 2017 | 19.24 | 19.49 | 19.19 | 19.46 | 1,007,516 | +0.16(+0.85%) |
Jul 17, 2017 | 19.60 | 19.67 | 19.28 | 19.30 | 363,133 | -0.32(-1.63%) |
Jul 14, 2017 | 19.64 | 19.82 | 19.47 | 19.62 | 303,617 | -0.01(-0.04%) |
Jul 13, 2017 | 19.82 | 19.84 | 19.35 | 19.62 | 699,095 | -0.17(-0.87%) |
Jul 12, 2017 | 19.78 | 19.95 | 19.62 | 19.80 | 704,944 | +0.15(+0.75%) |
Jul 11, 2017 | 19.46 | 19.72 | 19.37 | 19.65 | 579,947 | +0.19(+0.97%) |
Jul 10, 2017 | 19.16 | 19.66 | 19.06 | 19.46 | 977,051 | +0.25(+1.32%) |
Jul 07, 2017 | 18.93 | 19.34 | 18.88 | 19.21 | 638,832 | +0.31(+1.65%) |
Jul 06, 2017 | 18.86 | 18.99 | 18.78 | 18.90 | 657,060 | -0.02(-0.13%) |
Jul 05, 2017 | 19.03 | 19.28 | 18.67 | 18.92 | 1,477,265 | -0.24(-1.24%) |
Jul 03, 2017 | 19.32 | 19.41 | 18.98 | 19.16 | 326,023 | -0.11(-0.59%) |
Jun 30, 2017 | 19.23 | 19.42 | 19.08 | 19.27 | 561,913 | +0.03(+0.17%) |
Jun 29, 2017 | 19.51 | 19.51 | 19.06 | 19.24 | 662,058 | -0.21(-1.09%) |
Jun 28, 2017 | 19.33 | 19.57 | 19.28 | 19.45 | 933,489 | +0.17(+0.89%) |
Jun 27, 2017 | 19.53 | 19.59 | 19.21 | 19.28 | 690,708 | -0.25(-1.30%) |
Jun 26, 2017 | 19.64 | 19.86 | 19.46 | 19.53 | 738,320 | -0.11(-0.54%) |
Jun 23, 2017 | 19.70 | 18.95 | 19.64 | 6,925,131 | +0.55(+2.87%) | |
Jun 22, 2017 | 19.13 | 19.25 | 18.85 | 19.09 | 1,166,779 | +0.02(+0.13%) |
Jun 21, 2017 | 19.51 | 19.53 | 19.03 | 19.07 | 953,679 | -0.37(-1.89%) |
Jun 20, 2017 | 19.81 | 19.84 | 19.38 | 19.44 | 483,552 | -0.45(-2.26%) |
Jun 19, 2017 | 19.64 | 20.05 | 19.58 | 19.89 | 767,148 | +0.31(+1.59%) |
Jun 16, 2017 | 19.37 | 19.61 | 19.31 | 19.57 | 1,242,031 | +0.12(+0.63%) |
Jun 15, 2017 | 19.55 | 19.75 | 19.26 | 19.45 | 514,977 | -0.23(-1.16%) |
Jun 14, 2017 | 19.97 | 20.08 | 19.59 | 19.68 | 609,652 | -0.29(-1.43%) |
Jun 13, 2017 | 19.50 | 20.07 | 19.50 | 19.97 | 1,058,923 | +0.50(+2.56%) |
Jun 12, 2017 | 19.44 | 19.65 | 19.26 | 19.47 | 652,951 | +0.02(+0.13%) |
Jun 09, 2017 | 19.81 | 19.84 | 19.37 | 19.44 | 905,414 | -0.32(-1.61%) |
Jun 08, 2017 | 19.81 | 19.84 | 19.64 | 19.76 | 718,630 | -0.04(-0.21%) |
Jun 07, 2017 | 19.58 | 19.87 | 19.44 | 19.80 | 1,353,451 | +0.25(+1.26%) |
Jun 06, 2017 | 19.31 | 19.74 | 19.26 | 19.56 | 1,356,416 | +0.16(+0.84%) |
Jun 05, 2017 | 19.30 | 19.44 | 19.21 | 19.39 | 927,201 | +0.11(+0.55%) |
Jun 02, 2017 | 19.42 | 19.62 | 19.17 | 19.29 | 944,554 | -0.19(-0.97%) |