Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.41 | 26.52 | 25.87 | 25.89 | 1,943,974 | -0.48(-1.80%) |
Apr 27, 2018 | 26.07 | 26.42 | 26.00 | 26.36 | 1,088,152 | +0.29(+1.13%) |
Apr 26, 2018 | 25.59 | 26.11 | 25.31 | 26.07 | 1,364,410 | +0.56(+2.20%) |
Apr 25, 2018 | 25.17 | 25.60 | 24.95 | 25.50 | 2,093,278 | +0.42(+1.67%) |
Apr 24, 2018 | 25.36 | 25.36 | 24.56 | 25.09 | 2,826,386 | -0.16(-0.64%) |
Apr 23, 2018 | 24.71 | 25.26 | 24.67 | 25.25 | 2,004,415 | +0.58(+2.35%) |
Apr 20, 2018 | 24.74 | 24.95 | 24.61 | 24.67 | 1,201,680 | -0.19(-0.76%) |
Apr 19, 2018 | 24.93 | 25.08 | 24.76 | 24.86 | 822,768 | -0.10(-0.38%) |
Apr 18, 2018 | 25.09 | 25.15 | 24.93 | 24.95 | 556,344 | -0.06(-0.23%) |
Apr 17, 2018 | 24.88 | 25.06 | 24.85 | 25.01 | 1,084,942 | +0.24(+0.96%) |
Apr 16, 2018 | 24.60 | 24.89 | 24.49 | 24.77 | 1,098,670 | +0.32(+1.32%) |
Apr 13, 2018 | 24.60 | 24.66 | 24.35 | 24.45 | 988,056 | -0.03(-0.12%) |
Apr 12, 2018 | 24.34 | 24.57 | 24.20 | 24.48 | 1,577,682 | +0.24(+0.98%) |
Apr 11, 2018 | 24.08 | 24.30 | 23.99 | 24.24 | 838,350 | +0.01(+0.04%) |
Apr 10, 2018 | 24.33 | 24.37 | 24.16 | 24.23 | 1,059,942 | +0.22(+0.91%) |
Apr 09, 2018 | 23.91 | 24.27 | 23.78 | 24.01 | 1,784,942 | +0.16(+0.68%) |
Apr 06, 2018 | 23.96 | 24.08 | 23.65 | 23.85 | 1,327,203 | -0.35(-1.45%) |
Apr 05, 2018 | 24.19 | 24.35 | 24.09 | 24.20 | 1,195,787 | +0.14(+0.59%) |
Apr 04, 2018 | 23.72 | 24.10 | 23.65 | 24.06 | 1,276,927 | +0.16(+0.68%) |
Apr 03, 2018 | 23.64 | 24.09 | 23.59 | 23.90 | 1,705,523 | +0.29(+1.21%) |
Apr 02, 2018 | 24.18 | 24.18 | 23.14 | 23.61 | 1,868,040 | -0.57(-2.36%) |
Mar 29, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.07(-0.27%) | |
Mar 28, 2018 | 23.97 | 24.47 | 23.82 | 24.25 | 1,500,983 | +0.22(+0.91%) |
Mar 27, 2018 | 24.39 | 24.45 | 23.94 | 24.03 | 1,033,878 | -0.23(-0.94%) |
Mar 26, 2018 | 24.02 | 24.32 | 23.80 | 24.26 | 893,235 | +0.52(+2.20%) |
Mar 23, 2018 | 24.21 | 24.36 | 23.72 | 23.74 | 1,589,970 | -0.47(-1.94%) |
Mar 22, 2018 | 24.83 | 24.98 | 24.20 | 24.21 | 1,229,974 | -0.78(-3.12%) |
Mar 21, 2018 | 25.07 | 25.13 | 24.84 | 24.99 | 1,374,693 | -0.14(-0.55%) |
Mar 20, 2018 | 25.04 | 25.27 | 25.04 | 25.12 | 1,567,856 | +0.11(+0.46%) |
Mar 19, 2018 | 25.04 | 25.19 | 24.88 | 25.01 | 904,436 | -0.06(-0.25%) |
Mar 16, 2018 | 25.02 | 25.16 | 24.87 | 25.07 | 2,471,356 | +0.10(+0.40%) |
Mar 15, 2018 | 24.99 | 25.11 | 24.89 | 24.97 | 1,308,191 | +0.00(+0.00%) |
Mar 14, 2018 | 25.15 | 25.19 | 24.87 | 24.97 | 1,039,748 | -0.12(-0.49%) |
Mar 13, 2018 | 25.41 | 25.41 | 25.02 | 25.10 | 1,092,528 | -0.25(-0.99%) |
Mar 12, 2018 | 25.45 | 25.58 | 25.24 | 25.35 | 899,208 | -0.14(-0.56%) |
Mar 09, 2018 | 25.06 | 25.52 | 25.06 | 25.49 | 1,556,812 | +0.50(+2.02%) |
Mar 08, 2018 | 25.06 | 25.09 | 24.81 | 24.99 | 1,855,917 | +0.01(+0.04%) |
Mar 07, 2018 | 24.91 | 24.98 | 1,886,087 | -0.22(-0.87%) | ||
Mar 06, 2018 | 25.17 | 25.22 | 24.87 | 25.20 | 1,991,351 | +0.08(+0.32%) |
Mar 05, 2018 | 24.73 | 25.20 | 24.55 | 25.12 | 1,187,498 | +0.27(+1.09%) |
Mar 02, 2018 | 24.58 | 24.90 | 24.40 | 24.84 | 767,758 | +0.16(+0.64%) |
Mar 01, 2018 | 25.07 | 25.13 | 24.54 | 24.69 | 1,090,542 | -0.33(-1.33%) |
Feb 28, 2018 | 25.36 | 25.60 | 25.01 | 25.02 | 1,287,642 | -0.28(-1.11%) |
Feb 27, 2018 | 25.35 | 25.58 | 25.22 | 25.30 | 1,300,587 | -0.07(-0.28%) |
Feb 26, 2018 | 25.22 | 25.38 | 25.06 | 25.37 | 600,088 | +0.24(+0.95%) |
Feb 23, 2018 | 24.88 | 25.16 | 24.81 | 25.13 | 483,073 | +0.30(+1.21%) |
Feb 22, 2018 | 25.02 | 25.12 | 24.76 | 24.83 | 942,447 | -0.12(-0.48%) |
Feb 21, 2018 | 25.00 | 25.36 | 24.95 | 24.95 | 832,009 | -0.05(-0.21%) |
Feb 20, 2018 | 25.01 | 25.23 | 24.90 | 25.01 | 820,181 | -0.04(-0.17%) |
Feb 16, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.03(+0.11%) | |
Feb 15, 2018 | 25.06 | 25.22 | 24.92 | 25.02 | 1,241,535 | +0.09(+0.38%) |
Feb 14, 2018 | 24.39 | 24.93 | 24.34 | 24.93 | 1,096,646 | +0.42(+1.71%) |
Feb 13, 2018 | 24.19 | 24.61 | 24.14 | 24.51 | 1,125,921 | +0.21(+0.86%) |
Feb 12, 2018 | 24.13 | 24.52 | 24.04 | 24.30 | 2,497,865 | +0.30(+1.25%) |
Feb 09, 2018 | 24.03 | 24.12 | 23.49 | 24.00 | 1,977,802 | +0.18(+0.76%) |
Feb 08, 2018 | 24.60 | 24.78 | 23.81 | 23.82 | 1,582,192 | -0.79(-3.21%) |
Feb 07, 2018 | 24.53 | 24.64 | 24.31 | 24.61 | 1,495,454 | +0.05(+0.21%) |
Feb 06, 2018 | 24.13 | 24.61 | 23.91 | 24.55 | 2,301,081 | -0.15(-0.62%) |
Feb 05, 2018 | 24.98 | 25.18 | 24.48 | 24.71 | 717,039 | -0.48(-1.89%) |
Feb 02, 2018 | 25.20 | 25.41 | 25.12 | 25.18 | 1,128,541 | -0.10(-0.39%) |
Feb 01, 2018 | 24.87 | 25.30 | 24.83 | 25.28 | 1,299,159 | +0.41(+1.64%) |
Jan 31, 2018 | 25.01 | 25.04 | 24.80 | 24.87 | 1,862,904 | -0.18(-0.74%) |
Jan 30, 2018 | 25.11 | 25.15 | 25.01 | 25.06 | 1,078,412 | -0.13(-0.53%) |
Jan 29, 2018 | 25.41 | 25.47 | 25.17 | 25.19 | 979,699 | -0.29(-1.15%) |
Jan 26, 2018 | 25.13 | 25.48 | 25.08 | 25.48 | 978,312 | +0.38(+1.51%) |
Jan 25, 2018 | 25.05 | 25.23 | 24.93 | 25.11 | 2,270,213 | +0.04(+0.15%) |
Jan 24, 2018 | 24.75 | 25.30 | 24.69 | 25.07 | 3,478,190 | +0.40(+1.61%) |
Jan 23, 2018 | 25.38 | 25.46 | 24.53 | 24.67 | 6,053,691 | -0.09(-0.38%) |
Jan 22, 2018 | 24.89 | 25.03 | 24.65 | 24.76 | 3,498,285 | -0.12(-0.48%) |
Jan 19, 2018 | 24.92 | 25.02 | 24.72 | 24.88 | 1,530,493 | +0.07(+0.27%) |
Jan 18, 2018 | 24.92 | 24.98 | 24.70 | 24.82 | 1,489,911 | -0.10(-0.42%) |
Jan 17, 2018 | 24.88 | 25.03 | 24.84 | 24.92 | 953,877 | +0.10(+0.40%) |
Jan 16, 2018 | 24.92 | 25.03 | 24.78 | 24.82 | 628,383 | -0.02(-0.10%) |
Jan 12, 2018 | 24.84 | 24.84 | 24.84 | 0 | +0.10(+0.42%) | |
Jan 11, 2018 | 24.74 | 24.86 | 24.67 | 24.74 | 791,039 | -0.01(-0.04%) |
Jan 10, 2018 | 24.93 | 24.97 | 24.72 | 24.75 | 859,405 | -0.16(-0.63%) |
Jan 09, 2018 | 24.75 | 25.05 | 24.75 | 24.91 | 982,254 | +0.20(+0.81%) |
Jan 08, 2018 | 24.82 | 24.84 | 24.69 | 24.71 | 730,453 | -0.08(-0.31%) |
Jan 05, 2018 | 24.65 | 24.84 | 24.57 | 24.78 | 765,085 | +0.23(+0.95%) |
Jan 04, 2018 | 24.61 | 24.79 | 24.55 | 24.55 | 1,101,169 | +0.07(+0.27%) |
Jan 03, 2018 | 24.35 | 24.56 | 24.26 | 24.48 | 672,662 | +0.27(+1.14%) |
Jan 02, 2018 | 24.48 | 24.54 | 24.13 | 24.21 | 1,461,657 | -0.18(-0.74%) |
Dec 29, 2017 | 24.39 | 24.39 | 24.39 | 0 | -0.15(-0.62%) | |
Dec 28, 2017 | 24.44 | 24.56 | 24.38 | 24.54 | 808,311 | +0.10(+0.43%) |
Dec 27, 2017 | 24.40 | 24.58 | 24.34 | 24.44 | 677,293 | +0.06(+0.23%) |
Dec 26, 2017 | 24.30 | 24.48 | 24.25 | 24.38 | 448,627 | +0.16(+0.65%) |
Dec 22, 2017 | 24.41 | 24.41 | 24.15 | 24.22 | 541,477 | -0.11(-0.47%) |
Dec 21, 2017 | 24.40 | 24.47 | 24.23 | 24.34 | 842,363 | -0.02(-0.08%) |
Dec 20, 2017 | 24.47 | 24.63 | 24.35 | 24.36 | 834,166 | -0.05(-0.21%) |
Dec 19, 2017 | 24.48 | 24.57 | 24.39 | 24.41 | 943,731 | +0.01(+0.06%) |
Dec 18, 2017 | 24.29 | 24.54 | 24.28 | 24.39 | 894,099 | +0.14(+0.57%) |
Dec 15, 2017 | 24.20 | 24.55 | 24.20 | 24.26 | 3,171,121 | +0.06(+0.25%) |
Dec 14, 2017 | 24.30 | 24.62 | 24.12 | 24.20 | 1,043,279 | -0.09(-0.39%) |
Dec 13, 2017 | 24.48 | 24.51 | 24.27 | 24.29 | 894,392 | -0.19(-0.79%) |
Dec 12, 2017 | 24.50 | 24.58 | 24.36 | 24.48 | 897,810 | +0.03(+0.12%) |
Dec 11, 2017 | 24.53 | 24.57 | 24.36 | 24.46 | 876,926 | -0.16(-0.64%) |
Dec 08, 2017 | 24.58 | 24.69 | 24.44 | 24.61 | 865,598 | +0.14(+0.56%) |
Dec 07, 2017 | 24.41 | 24.53 | 24.27 | 24.47 | 1,000,804 | -0.01(-0.06%) |
Dec 06, 2017 | 24.46 | 24.80 | 24.46 | 24.49 | 1,329,284 | +0.34(+1.41%) |
Dec 05, 2017 | 24.47 | 24.53 | 24.12 | 24.15 | 1,207,860 | -0.27(-1.13%) |
Dec 04, 2017 | 24.74 | 24.84 | 24.38 | 24.42 | 1,296,287 | -0.10(-0.43%) |
Dec 01, 2017 | 24.33 | 24.55 | 24.09 | 24.53 | 1,149,807 | +0.24(+0.98%) |
Nov 30, 2017 | 24.23 | 24.36 | 24.06 | 24.29 | 1,352,591 | +0.17(+0.71%) |
Nov 29, 2017 | 24.11 | 24.35 | 24.08 | 24.12 | 1,383,339 | +0.05(+0.22%) |
Nov 28, 2017 | 23.89 | 24.09 | 23.81 | 24.07 | 1,571,234 | +0.23(+0.95%) |
Nov 27, 2017 | 23.75 | 23.98 | 23.70 | 23.84 | 940,439 | +0.12(+0.50%) |
Nov 24, 2017 | 23.86 | 23.90 | 23.65 | 23.72 | 303,812 | -0.15(-0.62%) |
Nov 22, 2017 | 23.98 | 24.07 | 23.83 | 23.87 | 718,918 | -0.07(-0.30%) |
Nov 21, 2017 | 23.88 | 23.98 | 23.84 | 23.94 | 1,479,387 | +0.11(+0.48%) |
Nov 20, 2017 | 23.65 | 23.87 | 23.65 | 23.83 | 780,175 | +0.18(+0.78%) |
Nov 17, 2017 | 23.59 | 23.69 | 23.51 | 23.64 | 1,030,520 | -0.02(-0.10%) |
Nov 16, 2017 | 23.74 | 23.80 | 23.63 | 23.66 | 755,105 | -0.01(-0.04%) |
Nov 15, 2017 | 23.59 | 23.77 | 23.49 | 23.67 | 993,624 | -0.02(-0.10%) |
Nov 14, 2017 | 23.53 | 23.75 | 23.45 | 23.70 | 1,651,082 | +0.28(+1.21%) |
Nov 13, 2017 | 23.30 | 23.46 | 23.16 | 23.41 | 1,236,188 | -0.04(-0.16%) |
Nov 10, 2017 | 23.32 | 23.50 | 23.20 | 23.45 | 1,531,578 | +0.05(+0.22%) |
Nov 09, 2017 | 23.38 | 23.55 | 23.29 | 23.40 | 953,274 | -0.16(-0.66%) |
Nov 08, 2017 | 23.37 | 23.75 | 23.02 | 23.56 | 1,431,726 | -0.25(-1.06%) |
Nov 07, 2017 | 23.92 | 24.03 | 23.69 | 23.81 | 982,125 | -0.15(-0.61%) |
Nov 06, 2017 | 23.84 | 24.06 | 23.80 | 23.95 | 637,247 | +0.07(+0.30%) |
Nov 03, 2017 | 23.89 | 23.93 | 23.78 | 23.88 | 936,768 | -0.00(-0.02%) |
Nov 02, 2017 | 23.82 | 24.08 | 23.69 | 23.89 | 1,522,320 | +0.15(+0.62%) |
Nov 01, 2017 | 23.73 | 23.91 | 23.65 | 23.74 | 1,729,529 | +0.12(+0.50%) |
Oct 31, 2017 | 23.40 | 23.66 | 23.40 | 23.62 | 1,800,381 | +0.17(+0.71%) |
Oct 30, 2017 | 23.55 | 23.62 | 23.40 | 23.46 | 916,280 | -0.09(-0.38%) |
Oct 27, 2017 | 23.40 | 23.59 | 23.25 | 23.55 | 1,426,107 | +0.14(+0.61%) |
Oct 26, 2017 | 23.32 | 23.48 | 23.16 | 23.40 | 1,205,953 | +0.15(+0.65%) |
Oct 25, 2017 | 23.37 | 23.45 | 23.15 | 23.25 | 929,918 | -0.11(-0.49%) |
Oct 24, 2017 | 23.46 | 23.52 | 23.32 | 23.37 | 1,203,644 | -0.09(-0.40%) |
Oct 23, 2017 | 23.37 | 23.47 | 23.27 | 23.46 | 863,195 | +0.16(+0.67%) |
Oct 20, 2017 | 23.26 | 23.51 | 23.24 | 23.30 | 1,604,766 | +0.15(+0.65%) |
Oct 19, 2017 | 23.06 | 23.16 | 23.00 | 23.15 | 751,920 | +0.03(+0.12%) |
Oct 18, 2017 | 23.16 | 23.26 | 23.07 | 23.12 | 1,108,644 | -0.03(-0.14%) |
Oct 17, 2017 | 23.34 | 23.74 | 23.00 | 23.16 | 2,001,362 | +0.02(+0.08%) |
Oct 16, 2017 | 23.40 | 23.40 | 23.06 | 23.14 | 1,566,394 | -0.20(-0.85%) |
Oct 13, 2017 | 23.39 | 23.45 | 23.29 | 23.34 | 1,021,151 | +0.10(+0.43%) |
Oct 12, 2017 | 23.12 | 23.36 | 23.12 | 23.24 | 797,295 | +0.14(+0.59%) |
Oct 11, 2017 | 23.18 | 23.21 | 22.95 | 23.10 | 885,922 | -0.02(-0.10%) |
Oct 10, 2017 | 23.09 | 23.21 | 23.04 | 23.12 | 670,498 | +0.04(+0.18%) |
Oct 09, 2017 | 23.03 | 23.17 | 23.03 | 23.08 | 698,650 | +0.06(+0.25%) |
Oct 06, 2017 | 23.12 | 23.21 | 23.00 | 23.03 | 1,221,453 | -0.07(-0.29%) |
Oct 05, 2017 | 23.09 | 23.14 | 22.93 | 23.09 | 838,268 | +0.05(+0.23%) |
Oct 04, 2017 | 23.01 | 23.13 | 22.87 | 23.04 | 892,104 | +0.00(+0.02%) |
Oct 03, 2017 | 22.83 | 23.03 | 22.77 | 23.03 | 1,117,012 | +0.17(+0.76%) |
Oct 02, 2017 | 22.82 | 22.86 | 22.71 | 22.86 | 1,088,356 | +0.09(+0.39%) |
Sep 29, 2017 | 22.80 | 22.85 | 22.73 | 22.77 | 1,126,631 | -0.05(-0.23%) |
Sep 28, 2017 | 23.02 | 23.11 | 22.80 | 22.82 | 937,338 | -0.27(-1.17%) |
Sep 27, 2017 | 22.92 | 23.14 | 22.92 | 23.09 | 1,282,945 | +0.30(+1.33%) |
Sep 26, 2017 | 22.52 | 22.86 | 22.48 | 22.79 | 1,213,737 | +0.26(+1.15%) |
Sep 25, 2017 | 22.38 | 22.57 | 22.35 | 22.53 | 828,471 | +0.12(+0.55%) |
Sep 22, 2017 | 22.21 | 22.42 | 22.21 | 22.41 | 934,735 | +0.17(+0.74%) |
Sep 21, 2017 | 22.34 | 22.42 | 22.19 | 22.24 | 623,877 | -0.12(-0.55%) |
Sep 20, 2017 | 22.18 | 22.41 | 22.18 | 22.36 | 1,395,217 | +0.17(+0.79%) |
Sep 19, 2017 | 22.19 | 22.41 | 21.41 | 22.19 | 1,095,368 | +0.02(+0.11%) |
Sep 18, 2017 | 21.97 | 22.17 | 21.96 | 22.17 | 1,159,962 | +0.23(+1.06%) |
Sep 15, 2017 | 21.89 | 22.07 | 21.83 | 21.93 | 2,303,402 | +0.04(+0.17%) |
Sep 14, 2017 | 22.08 | 22.09 | 21.82 | 21.90 | 981,663 | -0.12(-0.54%) |
Sep 13, 2017 | 22.13 | 22.13 | 21.92 | 22.01 | 1,644,981 | -0.11(-0.51%) |
Sep 12, 2017 | 22.29 | 22.29 | 22.01 | 22.13 | 1,963,924 | -0.03(-0.15%) |
Sep 11, 2017 | 22.68 | 22.83 | 21.90 | 22.16 | 4,269,495 | -0.58(-2.56%) |
Sep 08, 2017 | 21.72 | 22.83 | 21.70 | 22.74 | 4,385,748 | +0.99(+4.56%) |
Sep 07, 2017 | 21.66 | 21.79 | 21.60 | 21.75 | 1,806,689 | +0.07(+0.33%) |
Sep 06, 2017 | 21.51 | 21.72 | 21.42 | 21.68 | 1,097,569 | +0.19(+0.88%) |
Sep 05, 2017 | 21.26 | 21.62 | 21.22 | 21.49 | 2,162,493 | +0.20(+0.95%) |
Sep 01, 2017 | 21.29 | 21.37 | 21.21 | 21.29 | 818,461 | +0.04(+0.20%) |
Aug 31, 2017 | 21.28 | 21.34 | 21.18 | 21.24 | 744,390 | +0.02(+0.11%) |
Aug 30, 2017 | 21.13 | 21.28 | 21.12 | 21.22 | 704,773 | +0.07(+0.34%) |
Aug 29, 2017 | 21.21 | 21.27 | 21.03 | 21.15 | 1,485,954 | -0.19(-0.89%) |
Aug 28, 2017 | 21.00 | 21.43 | 21.00 | 21.34 | 2,416,270 | +0.41(+1.96%) |
Aug 25, 2017 | 20.80 | 21.04 | 20.78 | 20.93 | 1,629,197 | +0.23(+1.10%) |
Aug 24, 2017 | 20.71 | 20.72 | 20.57 | 20.70 | 1,100,693 | +0.05(+0.25%) |
Aug 23, 2017 | 20.71 | 20.78 | 20.60 | 20.65 | 819,017 | -0.19(-0.91%) |
Aug 22, 2017 | 20.74 | 20.84 | 20.72 | 20.84 | 501,040 | +0.13(+0.64%) |
Aug 21, 2017 | 20.59 | 20.74 | 20.51 | 20.71 | 460,081 | +0.09(+0.44%) |
Aug 18, 2017 | 20.47 | 20.69 | 20.43 | 20.62 | 1,358,563 | +0.12(+0.60%) |
Aug 17, 2017 | 20.76 | 20.82 | 20.49 | 20.49 | 690,424 | -0.32(-1.52%) |
Aug 16, 2017 | 20.90 | 20.96 | 20.78 | 20.81 | 960,796 | -0.05(-0.25%) |
Aug 15, 2017 | 20.83 | 21.05 | 20.82 | 20.86 | 1,056,977 | +0.11(+0.55%) |
Aug 14, 2017 | 20.67 | 20.79 | 20.61 | 20.75 | 522,551 | +0.17(+0.85%) |
Aug 11, 2017 | 20.45 | 20.63 | 20.39 | 20.57 | 1,084,200 | +0.03(+0.14%) |
Aug 10, 2017 | 20.62 | 20.71 | 20.54 | 20.54 | 1,067,849 | -0.16(-0.75%) |
Aug 09, 2017 | 20.59 | 20.73 | 20.56 | 20.70 | 735,992 | +0.04(+0.21%) |
Aug 08, 2017 | 20.70 | 20.81 | 20.62 | 20.66 | 952,728 | -0.08(-0.39%) |
Aug 07, 2017 | 20.74 | 20.82 | 20.69 | 20.74 | 842,615 | -0.02(-0.08%) |
Aug 04, 2017 | 20.76 | 20.86 | 20.67 | 20.75 | 874,239 | +0.05(+0.25%) |
Aug 03, 2017 | 20.94 | 20.94 | 20.69 | 20.70 | 838,664 | -0.22(-1.04%) |
Aug 02, 2017 | 20.98 | 21.05 | 20.80 | 20.92 | 1,415,237 | -0.08(-0.40%) |
Aug 01, 2017 | 21.09 | 21.13 | 20.96 | 21.00 | 1,270,694 | -0.00(-0.02%) |
Jul 31, 2017 | 21.02 | 21.13 | 20.96 | 21.01 | 1,676,140 | +0.01(+0.05%) |
Jul 28, 2017 | 20.73 | 21.01 | 20.68 | 21.00 | 684,180 | +0.27(+1.30%) |
Jul 27, 2017 | 20.94 | 20.95 | 20.63 | 20.73 | 789,568 | -0.22(-1.03%) |
Jul 26, 2017 | 21.02 | 21.03 | 20.90 | 20.95 | 1,312,468 | -0.08(-0.40%) |
Jul 25, 2017 | 21.00 | 21.12 | 20.93 | 21.03 | 1,503,392 | +0.19(+0.90%) |
Jul 24, 2017 | 20.75 | 20.88 | 20.73 | 20.84 | 691,652 | +0.08(+0.41%) |
Jul 21, 2017 | 20.67 | 20.78 | 20.66 | 20.76 | 757,515 | +0.09(+0.43%) |
Jul 20, 2017 | 20.63 | 20.76 | 20.56 | 20.67 | 955,484 | +0.05(+0.25%) |
Jul 19, 2017 | 20.35 | 20.62 | 20.30 | 20.62 | 1,152,017 | +0.35(+1.72%) |
Jul 18, 2017 | 20.11 | 20.49 | 19.93 | 20.27 | 2,467,296 | +0.01(+0.05%) |
Jul 17, 2017 | 20.40 | 20.47 | 20.26 | 20.26 | 1,417,887 | -0.14(-0.67%) |
Jul 14, 2017 | 20.20 | 20.49 | 20.20 | 20.40 | 872,116 | +0.10(+0.51%) |
Jul 13, 2017 | 20.31 | 20.38 | 20.17 | 20.29 | 561,698 | +0.00(+0.00%) |
Jul 12, 2017 | 20.15 | 20.33 | 20.02 | 20.29 | 983,689 | +0.17(+0.87%) |
Jul 11, 2017 | 20.19 | 20.27 | 20.09 | 20.12 | 858,577 | -0.07(-0.35%) |
Jul 10, 2017 | 20.28 | 20.36 | 20.18 | 20.19 | 1,074,992 | -0.14(-0.70%) |
Jul 07, 2017 | 20.21 | 20.38 | 20.19 | 20.33 | 903,323 | +0.14(+0.70%) |
Jul 06, 2017 | 20.25 | 20.34 | 20.17 | 20.19 | 1,232,726 | -0.15(-0.72%) |
Jul 05, 2017 | 20.51 | 20.59 | 20.21 | 20.34 | 1,056,003 | -0.16(-0.80%) |
Jul 03, 2017 | 20.44 | 20.66 | 20.40 | 20.50 | 480,071 | +0.21(+1.04%) |
Jun 30, 2017 | 20.63 | 20.67 | 20.29 | 20.29 | 980,787 | -0.24(-1.15%) |
Jun 29, 2017 | 20.66 | 20.68 | 20.30 | 20.52 | 1,104,908 | +0.01(+0.07%) |
Jun 28, 2017 | 20.41 | 20.61 | 20.41 | 20.51 | 665,042 | +0.23(+1.14%) |
Jun 27, 2017 | 20.33 | 20.35 | 20.26 | 20.28 | 656,355 | -0.05(-0.23%) |
Jun 26, 2017 | 20.22 | 20.38 | 20.08 | 20.33 | 592,291 | +0.10(+0.51%) |
Jun 23, 2017 | 20.34 | 20.43 | 20.21 | 20.22 | 1,512,211 | -0.11(-0.56%) |
Jun 22, 2017 | 20.48 | 20.48 | 20.31 | 20.34 | 582,765 | -0.16(-0.80%) |
Jun 21, 2017 | 20.66 | 20.68 | 20.45 | 20.50 | 542,241 | -0.11(-0.53%) |
Jun 20, 2017 | 20.72 | 20.76 | 20.57 | 20.61 | 1,241,307 | -0.12(-0.57%) |
Jun 19, 2017 | 20.96 | 20.96 | 20.64 | 20.73 | 1,669,690 | -0.16(-0.74%) |
Jun 16, 2017 | 20.77 | 21.00 | 20.75 | 20.88 | 2,222,606 | +0.01(+0.07%) |
Jun 15, 2017 | 20.65 | 20.87 | 20.59 | 20.87 | 1,056,884 | +0.12(+0.57%) |
Jun 14, 2017 | 20.77 | 20.85 | 20.66 | 20.75 | 1,165,168 | -0.02(-0.11%) |
Jun 13, 2017 | 20.76 | 20.85 | 20.71 | 20.77 | 839,668 | +0.04(+0.20%) |
Jun 12, 2017 | 20.65 | 20.77 | 20.60 | 20.73 | 1,025,490 | +0.08(+0.36%) |
Jun 09, 2017 | 20.49 | 20.67 | 20.43 | 20.66 | 1,090,916 | +0.20(+0.99%) |
Jun 08, 2017 | 20.26 | 20.48 | 20.25 | 20.45 | 840,205 | +0.18(+0.88%) |
Jun 07, 2017 | 20.31 | 20.35 | 20.24 | 20.27 | 906,269 | -0.01(-0.07%) |
Jun 06, 2017 | 20.37 | 20.42 | 20.24 | 20.29 | 912,547 | -0.19(-0.94%) |
Jun 05, 2017 | 20.64 | 20.67 | 20.43 | 20.48 | 1,271,376 | -0.16(-0.75%) |
Jun 02, 2017 | 20.76 | 20.85 | 20.64 | 20.64 | 972,726 | -0.14(-0.68%) |
Jun 01, 2017 | 20.47 | 20.80 | 20.46 | 20.78 | 1,915,170 | +0.32(+1.57%) |
May 31, 2017 | 20.27 | 20.46 | 20.18 | 20.46 | 1,992,441 | +0.20(+1.00%) |
May 30, 2017 | 20.10 | 20.27 | 19.94 | 20.26 | 1,756,945 | +0.06(+0.30%) |
May 26, 2017 | 20.19 | 20.26 | 20.12 | 20.19 | 706,200 | -0.04(-0.21%) |
May 25, 2017 | 20.03 | 20.27 | 20.00 | 20.24 | 1,348,101 | +0.24(+1.18%) |
May 24, 2017 | 20.02 | 20.10 | 19.97 | 20.00 | 877,409 | -0.00(-0.02%) |
May 23, 2017 | 20.01 | 20.10 | 19.91 | 20.01 | 693,168 | +0.01(+0.05%) |
May 22, 2017 | 19.86 | 20.06 | 19.86 | 20.00 | 864,667 | +0.18(+0.90%) |
May 19, 2017 | 19.86 | 19.96 | 19.78 | 19.82 | 1,138,704 | -0.01(-0.07%) |
May 18, 2017 | 19.68 | 19.97 | 19.64 | 19.83 | 2,344,483 | +0.12(+0.60%) |
May 17, 2017 | 20.02 | 19.88 | 19.65 | 19.71 | 1,246,086 | -0.30(-1.51%) |
May 16, 2017 | 20.07 | 20.11 | 19.95 | 20.02 | 827,296 | +0.03(+0.16%) |
May 15, 2017 | 19.94 | 20.12 | 19.94 | 19.98 | 1,492,981 | +0.06(+0.31%) |
May 12, 2017 | 19.97 | 20.10 | 19.91 | 19.92 | 1,474,572 | -0.14(-0.68%) |
May 11, 2017 | 20.05 | 20.10 | 19.86 | 20.06 | 1,096,189 | -0.08(-0.42%) |
May 10, 2017 | 20.06 | 20.15 | 19.99 | 20.14 | 1,129,837 | +0.06(+0.30%) |
May 09, 2017 | 20.29 | 20.34 | 20.03 | 20.08 | 856,972 | -0.20(-0.98%) |
May 08, 2017 | 20.29 | 20.40 | 20.23 | 20.28 | 844,071 | -0.01(-0.07%) |
May 05, 2017 | 20.33 | 20.37 | 20.22 | 20.29 | 927,666 | +0.03(+0.16%) |
May 04, 2017 | 20.13 | 20.28 | 20.12 | 20.26 | 1,105,275 | +0.15(+0.76%) |
May 03, 2017 | 20.06 | 20.15 | 20.03 | 20.11 | 778,743 | -0.00(-0.02%) |
May 02, 2017 | 20.15 | 20.25 | 20.06 | 20.11 | 888,604 | -0.09(-0.46%) |