Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.63 | 14.80 | 14.28 | 14.63 | 1,629,633 | +0.00(+0.00%) |
Apr 27, 2018 | 14.54 | 14.86 | 14.44 | 14.63 | 1,064,506 | +0.13(+0.89%) |
Apr 26, 2018 | 15.12 | 15.12 | 14.28 | 14.51 | 1,739,206 | -0.55(-3.63%) |
Apr 25, 2018 | 14.99 | 15.21 | 14.96 | 15.05 | 2,142,794 | +0.06(+0.43%) |
Apr 24, 2018 | 14.70 | 15.15 | 14.51 | 14.99 | 1,227,448 | +0.39(+2.64%) |
Apr 23, 2018 | 14.80 | 14.87 | 14.38 | 14.60 | 1,193,309 | -0.06(-0.44%) |
Apr 20, 2018 | 15.08 | 15.34 | 14.47 | 14.67 | 2,102,391 | -0.42(-2.77%) |
Apr 19, 2018 | 15.50 | 15.74 | 15.05 | 15.08 | 1,368,156 | -0.55(-3.50%) |
Apr 18, 2018 | 16.89 | 16.92 | 15.54 | 15.63 | 2,534,528 | -1.29(-7.60%) |
Apr 17, 2018 | 16.44 | 17.03 | 16.36 | 16.92 | 1,389,714 | +0.48(+2.94%) |
Apr 16, 2018 | 16.31 | 16.60 | 15.99 | 16.44 | 796,773 | +0.23(+1.39%) |
Apr 13, 2018 | 16.15 | 16.27 | 15.99 | 16.21 | 1,091,147 | +0.10(+0.60%) |
Apr 12, 2018 | 16.11 | 16.15 | 15.89 | 16.11 | 1,771,662 | -0.03(-0.20%) |
Apr 11, 2018 | 15.54 | 16.31 | 15.54 | 16.15 | 1,758,781 | +0.61(+3.93%) |
Apr 10, 2018 | 15.66 | 15.72 | 15.50 | 15.54 | 1,137,793 | -0.03(-0.21%) |
Apr 09, 2018 | 15.89 | 15.89 | 15.47 | 15.57 | 1,328,005 | -0.29(-1.83%) |
Apr 06, 2018 | 15.44 | 16.11 | 15.41 | 15.86 | 1,602,801 | +0.39(+2.49%) |
Apr 05, 2018 | 15.44 | 15.70 | 15.05 | 15.47 | 1,803,441 | +0.13(+0.84%) |
Apr 04, 2018 | 15.05 | 15.44 | 14.92 | 15.34 | 2,447,928 | +0.16(+1.06%) |
Apr 03, 2018 | 14.83 | 15.21 | 14.38 | 15.18 | 2,947,647 | +0.35(+2.39%) |
Apr 02, 2018 | 15.25 | 15.28 | 14.76 | 14.83 | 3,483,286 | -0.42(-2.74%) |
Mar 29, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.39(-2.47%) | |
Mar 28, 2018 | 15.92 | 16.05 | 15.44 | 15.63 | 1,939,522 | -0.31(-1.96%) |
Mar 27, 2018 | 15.66 | 16.23 | 15.58 | 15.94 | 2,250,844 | +0.32(+2.02%) |
Mar 26, 2018 | 16.13 | 16.29 | 15.53 | 15.63 | 2,506,024 | -0.38(-2.37%) |
Mar 23, 2018 | 16.35 | 16.61 | 15.99 | 16.01 | 1,122,821 | -0.25(-1.55%) |
Mar 22, 2018 | 16.32 | 16.83 | 16.26 | 16.26 | 1,169,695 | -0.09(-0.58%) |
Mar 21, 2018 | 16.32 | 16.42 | 15.82 | 16.35 | 1,677,801 | -0.06(-0.38%) |
Mar 20, 2018 | 16.95 | 16.99 | 16.42 | 16.42 | 1,847,777 | -0.60(-3.52%) |
Mar 19, 2018 | 17.43 | 17.53 | 16.86 | 17.02 | 2,108,897 | -0.51(-2.88%) |
Mar 16, 2018 | 17.46 | 17.62 | 17.29 | 17.52 | 1,810,639 | +0.13(+0.73%) |
Mar 15, 2018 | 17.59 | 17.77 | 17.21 | 17.40 | 1,839,317 | -0.19(-1.08%) |
Mar 14, 2018 | 17.05 | 17.71 | 16.92 | 17.59 | 2,583,367 | +0.66(+3.92%) |
Mar 13, 2018 | 16.80 | 17.14 | 16.76 | 16.92 | 1,488,333 | +0.25(+1.52%) |
Mar 12, 2018 | 16.73 | 16.97 | 16.61 | 16.67 | 2,143,247 | +0.25(+1.54%) |
Mar 09, 2018 | 16.57 | 16.95 | 16.39 | 16.42 | 1,989,760 | -0.06(-0.38%) |
Mar 08, 2018 | 17.68 | 17.68 | 16.48 | 16.48 | 3,721,269 | -1.04(-5.95%) |
Mar 07, 2018 | 17.36 | 17.52 | 4,754,742 | -1.74(-9.02%) | ||
Mar 06, 2018 | 18.75 | 19.29 | 18.69 | 19.26 | 1,255,976 | +0.47(+2.52%) |
Mar 05, 2018 | 18.50 | 19.13 | 18.41 | 18.78 | 1,988,305 | +0.16(+0.85%) |
Mar 02, 2018 | 17.36 | 18.69 | 17.21 | 18.63 | 2,737,271 | +1.23(+7.08%) |
Mar 01, 2018 | 17.40 | 18.18 | 17.08 | 17.40 | 3,941,724 | -0.09(-0.54%) |
Feb 28, 2018 | 18.63 | 18.78 | 17.36 | 17.49 | 8,546,592 | -2.21(-11.22%) |
Feb 27, 2018 | 20.21 | 20.33 | 19.70 | 19.70 | 2,458,185 | -0.51(-2.50%) |
Feb 26, 2018 | 19.95 | 20.33 | 19.61 | 20.21 | 1,676,911 | +0.47(+2.40%) |
Feb 23, 2018 | 19.57 | 20.02 | 19.51 | 19.73 | 1,414,861 | +0.16(+0.81%) |
Feb 22, 2018 | 19.64 | 19.80 | 19.45 | 19.57 | 1,727,664 | +0.00(+0.00%) |
Feb 21, 2018 | 20.14 | 20.27 | 19.51 | 19.57 | 1,774,251 | -0.54(-2.67%) |
Feb 20, 2018 | 20.77 | 20.81 | 19.98 | 20.11 | 2,039,844 | -0.63(-3.04%) |
Feb 16, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.09(+0.46%) | |
Feb 15, 2018 | 20.52 | 20.84 | 20.17 | 20.65 | 875,323 | +0.13(+0.62%) |
Feb 14, 2018 | 20.08 | 20.58 | 19.98 | 20.52 | 707,347 | +0.35(+1.72%) |
Feb 13, 2018 | 20.65 | 20.65 | 20.14 | 20.17 | 1,776,807 | -0.47(-2.29%) |
Feb 12, 2018 | 20.62 | 20.93 | 20.02 | 20.65 | 2,804,514 | +0.13(+0.62%) |
Feb 09, 2018 | 20.30 | 20.68 | 20.08 | 20.52 | 2,070,581 | +0.44(+2.20%) |
Feb 08, 2018 | 20.02 | 20.32 | 19.73 | 20.08 | 1,152,009 | +0.03(+0.16%) |
Feb 07, 2018 | 19.83 | 20.21 | 19.57 | 20.05 | 1,767,837 | +0.28(+1.44%) |
Feb 06, 2018 | 19.45 | 19.94 | 19.35 | 19.76 | 1,749,057 | -0.13(-0.63%) |
Feb 05, 2018 | 19.86 | 20.13 | 19.73 | 19.89 | 923,422 | -0.22(-1.10%) |
Feb 02, 2018 | 20.43 | 20.62 | 19.83 | 20.11 | 1,930,887 | -0.51(-2.45%) |
Feb 01, 2018 | 20.74 | 20.77 | 20.33 | 20.62 | 1,469,491 | -0.22(-1.06%) |
Jan 31, 2018 | 21.09 | 21.09 | 20.71 | 20.84 | 943,079 | -0.13(-0.60%) |
Jan 30, 2018 | 21.03 | 21.12 | 20.84 | 20.96 | 1,159,746 | -0.13(-0.60%) |
Jan 29, 2018 | 21.09 | 21.37 | 20.96 | 21.09 | 1,340,811 | +0.03(+0.15%) |
Jan 26, 2018 | 20.93 | 21.09 | 20.63 | 21.06 | 946,528 | +0.19(+0.91%) |
Jan 25, 2018 | 20.96 | 21.15 | 20.77 | 20.87 | 1,064,629 | -0.03(-0.15%) |
Jan 24, 2018 | 20.99 | 21.12 | 20.77 | 20.90 | 1,165,743 | +0.03(+0.15%) |
Jan 23, 2018 | 20.87 | 20.99 | 20.62 | 20.87 | 931,996 | -0.03(-0.15%) |
Jan 22, 2018 | 20.62 | 20.93 | 20.55 | 20.90 | 1,007,596 | +0.35(+1.69%) |
Jan 19, 2018 | 20.08 | 20.68 | 20.05 | 20.55 | 1,161,740 | +0.47(+2.36%) |
Jan 18, 2018 | 20.55 | 20.59 | 20.05 | 20.08 | 1,641,955 | -0.57(-2.75%) |
Jan 17, 2018 | 20.81 | 21.34 | 20.54 | 20.65 | 1,628,411 | -0.06(-0.30%) |
Jan 16, 2018 | 20.39 | 20.96 | 20.39 | 20.71 | 1,481,893 | +0.41(+2.02%) |
Jan 12, 2018 | 20.30 | 20.30 | 20.30 | 0 | -0.92(-4.32%) | |
Jan 11, 2018 | 21.59 | 21.88 | 21.15 | 21.22 | 2,006,700 | -0.38(-1.75%) |
Jan 10, 2018 | 21.59 | 1,239,876 | -0.63(-2.84%) | |||
Jan 09, 2018 | 21.25 | 22.38 | 21.22 | 22.23 | 1,921,394 | +1.10(+5.23%) |
Jan 08, 2018 | 21.88 | 21.88 | 20.99 | 21.12 | 2,281,040 | -0.73(-3.32%) |
Jan 05, 2018 | 21.78 | 21.89 | 21.34 | 21.85 | 1,489,145 | -0.03(-0.14%) |
Jan 04, 2018 | 22.10 | 22.42 | 21.64 | 21.88 | 1,121,759 | -0.22(-1.00%) |
Jan 03, 2018 | 22.29 | 22.42 | 22.10 | 22.10 | 1,470,958 | -0.16(-0.71%) |
Jan 02, 2018 | 22.23 | 22.48 | 22.04 | 22.26 | 1,773,144 | +0.06(+0.28%) |
Dec 29, 2017 | 22.19 | 22.19 | 22.19 | 0 | -0.22(-0.99%) | |
Dec 28, 2017 | 22.23 | 22.43 | 21.85 | 22.42 | 1,155,095 | +0.17(+0.75%) |
Dec 27, 2017 | 22.81 | 22.93 | 22.22 | 22.25 | 1,111,993 | -0.59(-2.59%) |
Dec 26, 2017 | 23.06 | 23.09 | 22.58 | 22.84 | 959,861 | -0.09(-0.41%) |
Dec 22, 2017 | 22.53 | 23.04 | 22.50 | 22.93 | 866,549 | +0.44(+1.94%) |
Dec 21, 2017 | 22.47 | 22.71 | 22.22 | 22.50 | 1,225,292 | +0.09(+0.42%) |
Dec 20, 2017 | 22.19 | 22.42 | 21.78 | 22.40 | 2,115,829 | +0.22(+0.98%) |
Dec 19, 2017 | 22.00 | 22.44 | 21.97 | 22.19 | 2,072,738 | +0.19(+0.85%) |
Dec 18, 2017 | 21.31 | 22.09 | 21.31 | 22.00 | 4,260,940 | +0.78(+3.67%) |
Dec 15, 2017 | 20.72 | 21.25 | 20.69 | 21.22 | 3,373,197 | +0.53(+2.56%) |
Dec 14, 2017 | 20.50 | 20.81 | 20.29 | 20.69 | 1,382,753 | +0.22(+1.07%) |
Dec 13, 2017 | 20.53 | 20.66 | 20.32 | 20.47 | 1,260,122 | +0.09(+0.46%) |
Dec 12, 2017 | 20.53 | 20.60 | 20.10 | 20.38 | 2,048,983 | -0.19(-0.91%) |
Dec 11, 2017 | 20.75 | 20.94 | 20.47 | 20.57 | 1,491,102 | -0.31(-1.49%) |
Dec 08, 2017 | 21.38 | 21.55 | 20.75 | 20.88 | 3,231,415 | +0.00(+0.00%) |
Dec 07, 2017 | 21.75 | 22.19 | 21.13 | 4,585,805 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.44 | 22.96 | 21.66 | 21.75 | 3,457,891 | -0.78(-3.46%) |
Dec 05, 2017 | 24.30 | 24.43 | 22.50 | 22.53 | 3,466,698 | -1.78(-7.31%) |
Dec 04, 2017 | 24.46 | 24.46 | 24.18 | 24.30 | 1,716,771 | +0.06(+0.26%) |
Dec 01, 2017 | 24.15 | 24.37 | 23.87 | 24.24 | 1,367,864 | +0.12(+0.52%) |
Nov 30, 2017 | 24.24 | 24.51 | 23.78 | 24.12 | 1,410,086 | -0.12(-0.51%) |
Nov 29, 2017 | 23.25 | 24.40 | 23.12 | 24.24 | 2,481,395 | +0.93(+4.01%) |
Nov 28, 2017 | 22.78 | 23.37 | 22.59 | 23.31 | 1,321,752 | +0.62(+2.75%) |
Nov 27, 2017 | 22.53 | 22.72 | 22.37 | 22.68 | 737,807 | +0.09(+0.41%) |
Nov 24, 2017 | 22.62 | 22.72 | 22.47 | 22.59 | 426,405 | +0.00(+0.00%) |
Nov 22, 2017 | 22.34 | 22.68 | 22.28 | 22.59 | 880,528 | +0.19(+0.83%) |
Nov 21, 2017 | 22.59 | 22.93 | 22.24 | 22.40 | 1,591,134 | -0.25(-1.10%) |
Nov 20, 2017 | 22.59 | 22.81 | 22.25 | 22.65 | 1,221,499 | +0.00(+0.00%) |
Nov 17, 2017 | 22.40 | 22.65 | 22.22 | 22.65 | 1,634,752 | +0.25(+1.11%) |
Nov 16, 2017 | 21.72 | 22.40 | 21.53 | 22.40 | 1,946,819 | +1.12(+5.27%) |
Nov 15, 2017 | 21.41 | 21.53 | 20.53 | 21.28 | 2,180,341 | -0.16(-0.73%) |
Nov 14, 2017 | 20.94 | 21.47 | 20.88 | 21.44 | 1,550,654 | +0.53(+2.53%) |
Nov 13, 2017 | 20.85 | 21.19 | 20.78 | 20.91 | 1,322,838 | +0.12(+0.60%) |
Nov 10, 2017 | 20.69 | 20.85 | 20.50 | 20.78 | 2,366,562 | +0.09(+0.45%) |
Nov 09, 2017 | 20.53 | 20.85 | 20.50 | 20.69 | 1,039,952 | +0.16(+0.76%) |
Nov 08, 2017 | 20.25 | 20.72 | 20.13 | 20.53 | 1,985,267 | +0.31(+1.54%) |
Nov 07, 2017 | 20.50 | 20.72 | 20.16 | 20.22 | 1,360,207 | -0.28(-1.37%) |
Nov 06, 2017 | 20.94 | 20.96 | 20.13 | 20.50 | 1,729,690 | -0.44(-2.08%) |
Nov 03, 2017 | 20.35 | 21.31 | 20.35 | 20.94 | 2,568,123 | +0.56(+2.75%) |
Nov 02, 2017 | 22.28 | 22.40 | 20.22 | 20.38 | 4,329,814 | -1.96(-8.79%) |
Nov 01, 2017 | 22.65 | 22.90 | 21.66 | 22.34 | 7,372,027 | +2.52(+12.74%) |
Oct 31, 2017 | 20.32 | 20.57 | 19.72 | 19.82 | 3,694,012 | -0.41(-2.00%) |
Oct 30, 2017 | 20.66 | 20.78 | 20.02 | 20.22 | 3,200,760 | -0.53(-2.55%) |
Oct 27, 2017 | 20.66 | 20.78 | 20.14 | 20.75 | 2,100,811 | +0.25(+1.22%) |
Oct 26, 2017 | 20.50 | 20.72 | 20.35 | 20.50 | 1,665,099 | +0.03(+0.15%) |
Oct 25, 2017 | 20.25 | 20.72 | 20.13 | 20.47 | 1,459,809 | +0.28(+1.39%) |
Oct 24, 2017 | 20.47 | 20.53 | 20.04 | 20.19 | 1,483,273 | -0.19(-0.92%) |
Oct 23, 2017 | 20.38 | 20.50 | 20.29 | 20.38 | 1,023,428 | -0.06(-0.30%) |
Oct 20, 2017 | 20.47 | 20.53 | 20.10 | 20.44 | 1,044,957 | +0.12(+0.61%) |
Oct 19, 2017 | 20.35 | 20.38 | 20.16 | 20.32 | 876,324 | -0.03(-0.15%) |
Oct 18, 2017 | 20.07 | 20.38 | 19.97 | 20.35 | 1,192,521 | +0.25(+1.24%) |
Oct 17, 2017 | 20.19 | 20.35 | 20.00 | 20.10 | 911,963 | -0.19(-0.92%) |
Oct 16, 2017 | 20.16 | 20.32 | 19.97 | 20.29 | 953,156 | +0.00(+0.00%) |
Oct 13, 2017 | 20.35 | 20.41 | 20.16 | 20.29 | 1,276,917 | +0.00(+0.00%) |
Oct 12, 2017 | 19.79 | 20.29 | 19.69 | 20.29 | 1,188,562 | +0.50(+2.52%) |
Oct 11, 2017 | 19.85 | 19.97 | 19.69 | 19.79 | 908,755 | -0.03(-0.16%) |
Oct 10, 2017 | 19.88 | 20.13 | 19.72 | 19.82 | 916,857 | +0.12(+0.63%) |
Oct 09, 2017 | 20.29 | 20.29 | 19.69 | 19.69 | 1,597,915 | -0.56(-2.77%) |
Oct 06, 2017 | 20.29 | 20.38 | 20.07 | 20.25 | 1,421,810 | -0.03(-0.15%) |
Oct 05, 2017 | 20.35 | 20.41 | 20.22 | 20.29 | 1,293,490 | +0.03(+0.15%) |
Oct 04, 2017 | 20.29 | 20.32 | 19.94 | 20.25 | 1,648,164 | +0.03(+0.15%) |
Oct 03, 2017 | 20.29 | 20.32 | 20.00 | 20.22 | 1,328,544 | +0.09(+0.46%) |
Oct 02, 2017 | 19.79 | 20.29 | 19.64 | 20.13 | 1,883,512 | +0.28(+1.41%) |
Sep 29, 2017 | 19.60 | 19.92 | 19.51 | 19.85 | 2,397,645 | +0.62(+3.24%) |
Sep 28, 2017 | 19.57 | 19.72 | 19.04 | 19.23 | 2,656,232 | -0.27(-1.39%) |
Sep 27, 2017 | 19.04 | 19.59 | 18.81 | 19.50 | 2,060,632 | +0.49(+2.58%) |
Sep 26, 2017 | 18.82 | 19.22 | 18.76 | 19.01 | 1,443,061 | +0.12(+0.65%) |
Sep 25, 2017 | 18.48 | 18.94 | 18.36 | 18.88 | 1,932,341 | +0.43(+2.33%) |
Sep 22, 2017 | 18.39 | 18.76 | 18.39 | 18.45 | 1,671,496 | +0.12(+0.67%) |
Sep 21, 2017 | 18.42 | 18.48 | 18.15 | 18.33 | 2,111,168 | -0.09(-0.50%) |
Sep 20, 2017 | 18.79 | 18.85 | 18.12 | 18.42 | 3,774,353 | -0.46(-2.44%) |
Sep 19, 2017 | 19.50 | 19.53 | 18.76 | 18.88 | 2,187,705 | -0.61(-3.15%) |
Sep 18, 2017 | 19.19 | 19.80 | 19.16 | 19.50 | 1,972,888 | +0.21(+1.11%) |
Sep 15, 2017 | 19.10 | 19.33 | 18.88 | 19.28 | 1,716,864 | +0.25(+1.29%) |
Sep 14, 2017 | 19.37 | 19.40 | 18.97 | 19.04 | 1,914,192 | -0.34(-1.74%) |
Sep 13, 2017 | 19.31 | 19.74 | 19.28 | 19.37 | 1,883,805 | +0.09(+0.48%) |
Sep 12, 2017 | 19.44 | 19.48 | 19.19 | 19.28 | 1,146,256 | -0.21(-1.10%) |
Sep 11, 2017 | 19.62 | 19.71 | 19.44 | 19.50 | 1,144,397 | +0.12(+0.63%) |
Sep 08, 2017 | 19.62 | 19.79 | 19.34 | 19.37 | 1,215,253 | -0.28(-1.41%) |
Sep 07, 2017 | 19.93 | 20.03 | 19.59 | 19.65 | 1,441,112 | -0.28(-1.39%) |
Sep 06, 2017 | 19.13 | 20.14 | 19.07 | 19.93 | 2,387,445 | +0.83(+4.34%) |
Sep 05, 2017 | 19.10 | 19.40 | 18.97 | 19.10 | 2,047,433 | +0.00(+0.00%) |
Sep 01, 2017 | 18.82 | 19.28 | 18.73 | 19.10 | 1,866,082 | +0.37(+1.97%) |
Aug 31, 2017 | 18.79 | 18.94 | 18.58 | 18.73 | 2,084,144 | -0.15(-0.81%) |
Aug 30, 2017 | 18.82 | 18.94 | 18.70 | 18.88 | 875,808 | +0.12(+0.66%) |
Aug 29, 2017 | 18.82 | 18.94 | 18.67 | 18.76 | 908,042 | -0.12(-0.65%) |
Aug 28, 2017 | 19.13 | 19.19 | 18.64 | 18.88 | 1,640,352 | -0.15(-0.81%) |
Aug 25, 2017 | 19.28 | 19.31 | 18.91 | 19.04 | 1,286,349 | -0.18(-0.96%) |
Aug 24, 2017 | 19.71 | 20.05 | 19.11 | 19.22 | 1,865,465 | -0.52(-2.64%) |
Aug 23, 2017 | 20.42 | 20.45 | 19.56 | 19.74 | 1,552,567 | +0.12(+0.63%) |
Aug 22, 2017 | 19.37 | 19.65 | 19.16 | 19.62 | 1,075,740 | +0.31(+1.59%) |
Aug 21, 2017 | 19.34 | 19.47 | 19.07 | 19.31 | 912,250 | +0.03(+0.16%) |
Aug 18, 2017 | 19.37 | 19.44 | 18.91 | 19.28 | 2,057,214 | -0.18(-0.95%) |
Aug 17, 2017 | 19.40 | 19.87 | 19.37 | 19.47 | 1,074,841 | +0.03(+0.16%) |
Aug 16, 2017 | 19.28 | 19.80 | 19.25 | 19.44 | 1,336,605 | +0.06(+0.32%) |
Aug 15, 2017 | 19.62 | 19.62 | 19.34 | 19.37 | 920,130 | -0.25(-1.25%) |
Aug 14, 2017 | 19.99 | 20.28 | 19.60 | 19.62 | 1,813,890 | -0.40(-1.99%) |
Aug 11, 2017 | 19.22 | 20.19 | 19.04 | 20.02 | 1,782,594 | +0.58(+3.00%) |
Aug 10, 2017 | 19.10 | 19.50 | 19.01 | 19.44 | 1,472,048 | +0.25(+1.28%) |
Aug 09, 2017 | 19.22 | 19.28 | 19.04 | 19.19 | 1,465,731 | -0.12(-0.64%) |
Aug 08, 2017 | 19.96 | 20.14 | 19.25 | 19.31 | 1,945,190 | -0.77(-3.82%) |
Aug 07, 2017 | 19.87 | 20.30 | 19.87 | 20.08 | 2,136,405 | +0.37(+1.87%) |
Aug 04, 2017 | 20.57 | 21.04 | 19.13 | 19.71 | 6,775,713 | -1.87(-8.68%) |
Aug 03, 2017 | 21.62 | 21.86 | 21.25 | 21.58 | 2,123,471 | -0.06(-0.28%) |
Aug 02, 2017 | 22.08 | 22.08 | 21.46 | 21.65 | 1,439,490 | -0.21(-0.98%) |
Aug 01, 2017 | 22.32 | 22.32 | 21.80 | 21.86 | 1,327,104 | -0.40(-1.79%) |
Jul 31, 2017 | 22.14 | 22.38 | 22.08 | 22.26 | 966,126 | +0.12(+0.55%) |
Jul 28, 2017 | 22.41 | 22.48 | 21.95 | 22.14 | 976,084 | -0.34(-1.50%) |
Jul 27, 2017 | 22.54 | 22.54 | 22.29 | 22.48 | 891,371 | +0.03(+0.14%) |
Jul 26, 2017 | 22.78 | 22.96 | 22.29 | 22.44 | 1,422,270 | -0.25(-1.08%) |
Jul 25, 2017 | 22.35 | 22.75 | 22.29 | 22.69 | 1,351,732 | +0.34(+1.51%) |
Jul 24, 2017 | 22.84 | 22.87 | 22.17 | 22.35 | 1,518,917 | -0.52(-2.28%) |
Jul 21, 2017 | 23.03 | 23.03 | 22.64 | 22.87 | 1,710,394 | +0.00(+0.00%) |
Jul 20, 2017 | 22.78 | 23.00 | 22.40 | 22.87 | 2,098,720 | +0.89(+4.05%) |
Jul 19, 2017 | 21.77 | 22.20 | 21.68 | 21.98 | 1,989,202 | +0.25(+1.13%) |
Jul 18, 2017 | 21.74 | 21.80 | 21.55 | 21.74 | 1,692,577 | +0.03(+0.14%) |
Jul 17, 2017 | 21.12 | 21.74 | 21.06 | 21.71 | 2,052,864 | +0.64(+3.06%) |
Jul 14, 2017 | 20.54 | 21.12 | 20.51 | 21.06 | 1,124,576 | +0.61(+3.00%) |
Jul 13, 2017 | 20.63 | 20.73 | 20.33 | 20.45 | 2,058,580 | -0.12(-0.60%) |
Jul 12, 2017 | 20.73 | 21.06 | 20.39 | 20.57 | 2,083,331 | +0.00(+0.00%) |
Jul 11, 2017 | 20.57 | 20.69 | 20.30 | 20.57 | 1,415,616 | +0.00(+0.00%) |
Jul 10, 2017 | 21.06 | 21.22 | 20.42 | 20.57 | 1,826,649 | -0.58(-2.76%) |
Jul 07, 2017 | 21.74 | 21.74 | 21.05 | 21.15 | 1,496,071 | -0.49(-2.27%) |
Jul 06, 2017 | 21.62 | 21.77 | 21.45 | 21.65 | 1,313,945 | +0.03(+0.14%) |
Jul 05, 2017 | 22.14 | 22.35 | 21.58 | 21.62 | 1,134,447 | -0.49(-2.22%) |
Jul 03, 2017 | 21.92 | 22.26 | 21.92 | 22.11 | 626,182 | +0.25(+1.12%) |
Jun 30, 2017 | 21.95 | 22.06 | 21.77 | 21.86 | 1,523,910 | +0.03(+0.14%) |
Jun 29, 2017 | 22.11 | 22.32 | 21.77 | 21.83 | 965,345 | -0.37(-1.66%) |
Jun 28, 2017 | 22.14 | 22.55 | 21.98 | 22.20 | 1,196,993 | +0.10(+0.46%) |
Jun 27, 2017 | 22.37 | 22.55 | 22.10 | 22.10 | 1,172,603 | -0.30(-1.35%) |
Jun 26, 2017 | 22.61 | 22.79 | 22.37 | 22.40 | 971,625 | -0.12(-0.54%) |
Jun 23, 2017 | 22.28 | 22.61 | 22.27 | 22.52 | 1,409,431 | +0.33(+1.50%) |
Jun 22, 2017 | 22.01 | 22.55 | 21.98 | 22.19 | 979,424 | +0.21(+0.97%) |
Jun 21, 2017 | 22.31 | 22.46 | 21.92 | 21.98 | 876,044 | -0.30(-1.36%) |
Jun 20, 2017 | 22.46 | 22.70 | 22.22 | 22.28 | 1,328,403 | -0.12(-0.54%) |
Jun 19, 2017 | 22.37 | 22.49 | 22.08 | 22.40 | 1,690,298 | +0.09(+0.41%) |
Jun 16, 2017 | 23.73 | 23.96 | 22.19 | 22.31 | 3,811,438 | -1.73(-7.19%) |
Jun 15, 2017 | 24.49 | 24.52 | 23.86 | 24.04 | 1,082,685 | -0.48(-1.98%) |
Jun 14, 2017 | 24.61 | 24.80 | 24.37 | 24.52 | 760,558 | -0.09(-0.37%) |
Jun 13, 2017 | 24.52 | 24.86 | 24.40 | 24.61 | 755,374 | +0.15(+0.62%) |
Jun 12, 2017 | 24.34 | 24.56 | 24.31 | 24.46 | 730,872 | +0.12(+0.50%) |
Jun 09, 2017 | 24.10 | 24.40 | 23.95 | 24.34 | 769,260 | +0.27(+1.13%) |
Jun 08, 2017 | 24.37 | 24.37 | 23.89 | 24.07 | 856,829 | -0.27(-1.12%) |
Jun 07, 2017 | 24.04 | 24.40 | 24.04 | 24.34 | 894,845 | +0.30(+1.26%) |
Jun 06, 2017 | 24.64 | 24.66 | 23.99 | 24.04 | 1,128,652 | -0.61(-2.46%) |
Jun 05, 2017 | 24.34 | 24.73 | 24.20 | 24.64 | 891,616 | +0.30(+1.25%) |
Jun 02, 2017 | 24.80 | 24.98 | 24.19 | 24.34 | 1,412,268 | -0.42(-1.71%) |
Jun 01, 2017 | 24.67 | 24.76 | 24.22 | 24.76 | 1,086,214 | +0.18(+0.74%) |
May 31, 2017 | 24.43 | 24.61 | 24.16 | 24.58 | 586,368 | +0.27(+1.12%) |
May 30, 2017 | 24.37 | 24.52 | 24.13 | 24.31 | 451,131 | -0.06(-0.25%) |
May 26, 2017 | 24.46 | 24.58 | 24.28 | 24.37 | 610,067 | -0.06(-0.25%) |
May 25, 2017 | 24.73 | 24.80 | 24.43 | 24.43 | 635,778 | -0.15(-0.62%) |
May 24, 2017 | 24.40 | 24.64 | 24.40 | 24.58 | 915,210 | +0.27(+1.12%) |
May 23, 2017 | 24.58 | 24.61 | 24.28 | 24.31 | 811,956 | -0.15(-0.62%) |
May 22, 2017 | 24.19 | 24.55 | 24.07 | 24.46 | 555,278 | +0.36(+1.51%) |
May 19, 2017 | 23.95 | 24.25 | 23.92 | 24.10 | 685,999 | +0.15(+0.63%) |
May 18, 2017 | 24.01 | 24.22 | 23.86 | 23.95 | 1,636,724 | -0.58(-2.35%) |
May 17, 2017 | 24.46 | 24.55 | 24.16 | 24.52 | 1,241,594 | +0.06(+0.25%) |
May 16, 2017 | 24.76 | 24.86 | 24.46 | 24.46 | 999,517 | -0.27(-1.10%) |
May 15, 2017 | 24.58 | 24.89 | 24.58 | 24.73 | 763,994 | +0.12(+0.49%) |
May 12, 2017 | 24.49 | 24.92 | 24.37 | 24.61 | 1,008,680 | +0.09(+0.37%) |
May 11, 2017 | 24.40 | 24.61 | 24.16 | 24.52 | 1,325,009 | -0.09(-0.37%) |
May 10, 2017 | 24.52 | 24.92 | 24.49 | 24.61 | 997,730 | +0.09(+0.37%) |
May 09, 2017 | 24.31 | 24.61 | 24.20 | 24.52 | 1,280,826 | +0.15(+0.62%) |
May 08, 2017 | 24.13 | 24.70 | 23.98 | 24.37 | 1,370,299 | +0.15(+0.63%) |
May 05, 2017 | 25.58 | 26.13 | 23.70 | 24.22 | 3,351,252 | +0.00(+0.00%) |
May 04, 2017 | 24.52 | 24.75 | 24.13 | 24.22 | 1,845,723 | -0.24(-0.99%) |
May 03, 2017 | 25.01 | 25.01 | 24.05 | 24.46 | 1,283,292 | -0.55(-2.18%) |
May 02, 2017 | 25.01 | 25.13 | 24.61 | 25.01 | 1,601,452 | +0.03(+0.12%) |