Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.43 | 21.43 | 20.96 | 20.96 | 1,012,114 | -0.37(-1.72%) |
Apr 27, 2018 | 20.61 | 21.47 | 20.55 | 21.33 | 1,375,131 | +0.75(+3.63%) |
Apr 26, 2018 | 19.83 | 20.82 | 19.72 | 20.58 | 2,109,845 | +0.90(+4.58%) |
Apr 25, 2018 | 20.13 | 20.16 | 19.59 | 19.68 | 1,796,392 | -0.31(-1.56%) |
Apr 24, 2018 | 20.12 | 20.23 | 19.90 | 20.00 | 1,217,556 | -0.11(-0.57%) |
Apr 23, 2018 | 20.11 | 20.25 | 19.97 | 20.11 | 867,080 | +0.02(+0.08%) |
Apr 20, 2018 | 20.65 | 20.78 | 20.05 | 20.09 | 770,927 | -0.49(-2.37%) |
Apr 19, 2018 | 21.02 | 21.11 | 20.44 | 20.58 | 892,244 | -0.50(-2.35%) |
Apr 18, 2018 | 21.07 | 21.32 | 21.01 | 21.08 | 1,267,679 | -0.23(-1.07%) |
Apr 17, 2018 | 21.20 | 21.45 | 21.07 | 21.31 | 565,968 | +0.14(+0.69%) |
Apr 16, 2018 | 21.07 | 21.27 | 20.96 | 21.16 | 925,181 | +0.14(+0.69%) |
Apr 13, 2018 | 21.00 | 21.04 | 20.82 | 21.02 | 851,638 | +0.05(+0.22%) |
Apr 12, 2018 | 21.37 | 21.41 | 20.86 | 20.97 | 894,269 | -0.39(-1.82%) |
Apr 11, 2018 | 21.38 | 21.62 | 21.34 | 21.36 | 489,253 | -0.03(-0.14%) |
Apr 10, 2018 | 21.46 | 21.54 | 21.30 | 21.39 | 966,219 | +0.06(+0.29%) |
Apr 09, 2018 | 21.38 | 21.53 | 21.18 | 21.33 | 634,444 | +0.01(+0.04%) |
Apr 06, 2018 | 21.61 | 21.80 | 21.22 | 21.32 | 937,041 | -0.34(-1.58%) |
Apr 05, 2018 | 22.02 | 22.03 | 21.61 | 21.67 | 1,453,287 | -0.40(-1.83%) |
Apr 04, 2018 | 21.47 | 22.18 | 21.42 | 22.07 | 1,605,226 | +0.51(+2.37%) |
Apr 03, 2018 | 21.36 | 21.78 | 21.24 | 21.56 | 3,484,704 | +0.25(+1.18%) |
Apr 02, 2018 | 21.45 | 21.70 | 21.21 | 21.31 | 1,309,233 | -0.12(-0.57%) |
Mar 29, 2018 | 21.43 | 21.43 | 21.43 | 0 | -0.11(-0.53%) | |
Mar 28, 2018 | 21.09 | 21.73 | 21.07 | 21.54 | 1,446,079 | +0.53(+2.51%) |
Mar 27, 2018 | 20.95 | 21.20 | 20.61 | 21.02 | 873,048 | -0.01(-0.04%) |
Mar 26, 2018 | 20.87 | 21.03 | 20.74 | 21.03 | 1,178,720 | +0.28(+1.36%) |
Mar 23, 2018 | 21.07 | 21.22 | 20.70 | 20.74 | 1,093,896 | -0.33(-1.56%) |
Mar 22, 2018 | 21.08 | 21.47 | 21.03 | 21.07 | 1,290,973 | -0.01(-0.04%) |
Mar 21, 2018 | 20.98 | 21.21 | 20.87 | 21.08 | 985,220 | +0.08(+0.36%) |
Mar 20, 2018 | 21.18 | 21.32 | 20.75 | 21.00 | 710,618 | -0.19(-0.90%) |
Mar 19, 2018 | 21.27 | 21.27 | 21.00 | 21.19 | 551,898 | -0.15(-0.72%) |
Mar 16, 2018 | 21.26 | 21.41 | 20.95 | 21.35 | 1,803,715 | +0.12(+0.58%) |
Mar 15, 2018 | 21.36 | 21.39 | 20.84 | 21.22 | 1,248,218 | -0.08(-0.36%) |
Mar 14, 2018 | 21.22 | 21.40 | 21.16 | 21.30 | 1,458,097 | +0.06(+0.29%) |
Mar 13, 2018 | 21.16 | 21.42 | 21.06 | 21.24 | 1,702,576 | +0.28(+1.35%) |
Mar 12, 2018 | 20.99 | 21.15 | 20.80 | 20.96 | 1,029,153 | +0.00(+0.00%) |
Mar 09, 2018 | 20.96 | 20.96 | 20.48 | 20.96 | 1,089,436 | -0.05(-0.25%) |
Mar 08, 2018 | 21.18 | 21.25 | 20.86 | 21.01 | 1,106,801 | -0.16(-0.76%) |
Mar 07, 2018 | 21.28 | 21.17 | 1,201,856 | +0.11(+0.53%) | ||
Mar 06, 2018 | 20.80 | 21.12 | 20.62 | 21.06 | 1,113,847 | +0.21(+1.01%) |
Mar 05, 2018 | 20.68 | 21.05 | 20.59 | 20.85 | 1,346,166 | +0.08(+0.40%) |
Mar 02, 2018 | 20.67 | 20.81 | 20.35 | 20.77 | 987,099 | +0.02(+0.07%) |
Mar 01, 2018 | 20.53 | 21.05 | 20.36 | 20.75 | 1,472,237 | +0.34(+1.66%) |
Feb 28, 2018 | 20.52 | 20.72 | 20.40 | 20.41 | 1,334,025 | +0.05(+0.26%) |
Feb 27, 2018 | 20.98 | 21.05 | 20.35 | 20.36 | 1,163,823 | -0.63(-3.01%) |
Feb 26, 2018 | 20.95 | 21.02 | 20.60 | 20.99 | 1,382,233 | +0.17(+0.79%) |
Feb 23, 2018 | 20.71 | 21.01 | 20.41 | 20.83 | 1,873,570 | +0.20(+0.98%) |
Feb 22, 2018 | 20.62 | 2,198,323 | +0.20(+0.96%) | |||
Feb 21, 2018 | 20.84 | 20.84 | 20.33 | 20.43 | 1,323,644 | -0.41(-1.99%) |
Feb 20, 2018 | 21.08 | 21.21 | 20.71 | 20.84 | 1,883,538 | -0.32(-1.49%) |
Feb 16, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.59(+2.89%) | |
Feb 15, 2018 | 20.17 | 20.63 | 20.16 | 20.56 | 1,213,792 | +0.47(+2.36%) |
Feb 14, 2018 | 20.11 | 20.23 | 19.79 | 20.09 | 1,221,196 | -0.26(-1.26%) |
Feb 13, 2018 | 20.21 | 20.41 | 19.97 | 20.35 | 915,105 | +0.13(+0.63%) |
Feb 12, 2018 | 20.26 | 20.36 | 19.54 | 20.22 | 1,267,178 | -0.01(-0.04%) |
Feb 09, 2018 | 19.97 | 20.37 | 19.60 | 20.23 | 1,130,626 | +0.30(+1.51%) |
Feb 08, 2018 | 20.49 | 20.59 | 19.92 | 19.92 | 1,379,765 | -0.61(-2.97%) |
Feb 07, 2018 | 20.68 | 20.95 | 20.49 | 20.53 | 1,184,479 | -0.19(-0.91%) |
Feb 06, 2018 | 20.38 | 20.77 | 20.06 | 20.72 | 1,926,455 | -0.24(-1.15%) |
Feb 05, 2018 | 20.95 | 21.22 | 20.55 | 20.96 | 1,259,260 | -0.14(-0.64%) |
Feb 02, 2018 | 21.27 | 21.34 | 20.95 | 21.10 | 1,511,423 | -0.35(-1.61%) |
Feb 01, 2018 | 22.20 | 22.29 | 21.41 | 21.44 | 966,475 | -0.79(-3.55%) |
Jan 31, 2018 | 22.05 | 22.25 | 21.86 | 22.23 | 1,084,912 | +0.28(+1.27%) |
Jan 30, 2018 | 22.14 | 22.20 | 21.87 | 21.96 | 810,410 | -0.23(-1.02%) |
Jan 29, 2018 | 22.53 | 22.56 | 22.05 | 22.18 | 1,131,654 | -0.44(-1.96%) |
Jan 26, 2018 | 23.25 | 23.26 | 22.60 | 22.63 | 1,453,786 | -0.68(-2.94%) |
Jan 25, 2018 | 23.47 | 23.59 | 23.14 | 23.31 | 602,434 | -0.13(-0.55%) |
Jan 24, 2018 | 23.55 | 23.62 | 23.16 | 23.44 | 1,065,055 | -0.11(-0.48%) |
Jan 23, 2018 | 23.66 | 23.78 | 23.45 | 23.55 | 859,990 | -0.02(-0.10%) |
Jan 22, 2018 | 23.33 | 23.70 | 23.14 | 23.57 | 1,215,650 | +0.43(+1.85%) |
Jan 19, 2018 | 22.96 | 23.15 | 22.85 | 23.14 | 757,163 | +0.20(+0.85%) |
Jan 18, 2018 | 23.09 | 23.09 | 22.83 | 22.95 | 614,712 | -0.17(-0.75%) |
Jan 17, 2018 | 22.98 | 23.14 | 22.90 | 23.12 | 510,636 | +0.23(+0.99%) |
Jan 16, 2018 | 23.19 | 23.38 | 22.89 | 22.90 | 621,978 | -0.20(-0.85%) |
Jan 12, 2018 | 23.09 | 23.09 | 23.09 | 0 | -0.20(-0.87%) | |
Jan 11, 2018 | 23.57 | 23.63 | 23.28 | 23.29 | 590,397 | -0.18(-0.77%) |
Jan 10, 2018 | 23.49 | 23.48 | 638,948 | -0.06(-0.26%) | ||
Jan 09, 2018 | 24.33 | 24.47 | 23.52 | 23.54 | 908,081 | -0.85(-3.49%) |
Jan 08, 2018 | 24.12 | 24.39 | 24.06 | 24.39 | 955,742 | +0.24(+1.00%) |
Jan 05, 2018 | 24.08 | 24.18 | 23.97 | 24.15 | 656,819 | +0.13(+0.53%) |
Jan 04, 2018 | 24.51 | 24.51 | 23.98 | 24.02 | 695,834 | -0.49(-2.00%) |
Jan 03, 2018 | 24.69 | 24.75 | 24.36 | 24.51 | 694,356 | -0.15(-0.61%) |
Jan 02, 2018 | 24.76 | 24.91 | 24.70 | 24.66 | 876,523 | -0.08(-0.30%) |
Dec 29, 2017 | 24.73 | 24.73 | 24.73 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 24.67 | 24.72 | 24.40 | 24.72 | 504,611 | +0.11(+0.46%) |
Dec 27, 2017 | 24.68 | 24.72 | 24.55 | 24.60 | 471,824 | +0.02(+0.09%) |
Dec 26, 2017 | 24.36 | 24.63 | 24.15 | 24.58 | 534,291 | +0.32(+1.30%) |
Dec 22, 2017 | 23.99 | 24.27 | 23.81 | 24.27 | 672,719 | +0.24(+1.00%) |
Dec 21, 2017 | 24.02 | 24.13 | 23.04 | 24.02 | 1,029,721 | +0.02(+0.09%) |
Dec 20, 2017 | 24.10 | 24.33 | 23.91 | 24.00 | 1,459,587 | -0.18(-0.76%) |
Dec 19, 2017 | 24.69 | 24.72 | 24.17 | 24.19 | 842,281 | -0.51(-2.08%) |
Dec 18, 2017 | 24.66 | 24.87 | 24.59 | 24.70 | 1,019,866 | +0.17(+0.69%) |
Dec 15, 2017 | 24.66 | 24.33 | 24.53 | 2,952,604 | +0.21(+0.85%) | |
Dec 14, 2017 | 24.50 | 24.55 | 24.29 | 24.33 | 677,726 | +0.00(+0.00%) |
Dec 13, 2017 | 24.14 | 24.43 | 24.08 | 24.33 | 670,557 | +0.24(+1.01%) |
Dec 12, 2017 | 23.77 | 24.11 | 23.65 | 24.08 | 758,762 | +0.43(+1.80%) |
Dec 11, 2017 | 23.92 | 24.01 | 23.62 | 23.66 | 567,073 | -0.29(-1.23%) |
Dec 08, 2017 | 23.71 | 23.97 | 23.55 | 23.95 | 1,173,100 | +0.35(+1.50%) |
Dec 07, 2017 | 23.47 | 23.75 | 23.35 | 23.60 | 1,071,436 | +0.03(+0.11%) |
Dec 06, 2017 | 23.92 | 23.36 | 23.57 | 916,225 | -0.25(-1.04%) | |
Dec 05, 2017 | 24.18 | 24.29 | 23.74 | 23.82 | 1,225,392 | -0.36(-1.50%) |
Dec 04, 2017 | 23.98 | 24.28 | 23.98 | 24.18 | 754,825 | +0.20(+0.82%) |
Dec 01, 2017 | 23.97 | 24.18 | 23.82 | 23.99 | 783,668 | +0.05(+0.21%) |
Nov 30, 2017 | 24.01 | 24.37 | 23.84 | 23.94 | 1,143,945 | -0.04(-0.15%) |
Nov 29, 2017 | 23.74 | 24.09 | 23.74 | 23.97 | 802,475 | +0.22(+0.92%) |
Nov 28, 2017 | 23.73 | 23.84 | 23.59 | 23.75 | 789,324 | -0.02(-0.09%) |
Nov 27, 2017 | 24.12 | 24.20 | 23.75 | 23.78 | 636,100 | -0.34(-1.42%) |
Nov 24, 2017 | 24.34 | 24.35 | 24.11 | 24.12 | 323,883 | -0.12(-0.48%) |
Nov 22, 2017 | 24.30 | 24.51 | 24.23 | 24.23 | 1,560,949 | -0.15(-0.60%) |
Nov 21, 2017 | 24.06 | 24.38 | 23.97 | 24.38 | 1,097,807 | +0.34(+1.42%) |
Nov 20, 2017 | 24.27 | 24.32 | 23.84 | 24.04 | 1,017,430 | -0.16(-0.66%) |
Nov 17, 2017 | 24.05 | 24.28 | 24.03 | 24.20 | 824,797 | +0.17(+0.73%) |
Nov 16, 2017 | 23.87 | 24.08 | 23.68 | 24.02 | 778,577 | +0.07(+0.30%) |
Nov 15, 2017 | 23.67 | 24.13 | 23.51 | 23.95 | 1,220,048 | +0.25(+1.07%) |
Nov 14, 2017 | 23.70 | 23.91 | 23.47 | 23.70 | 874,931 | -0.05(-0.21%) |
Nov 13, 2017 | 23.85 | 24.03 | 23.57 | 23.75 | 1,009,948 | -0.01(-0.06%) |
Nov 10, 2017 | 23.44 | 23.88 | 23.44 | 23.76 | 847,859 | +0.13(+0.55%) |
Nov 09, 2017 | 23.38 | 23.99 | 23.38 | 23.63 | 1,117,774 | +0.20(+0.84%) |
Nov 08, 2017 | 23.34 | 23.65 | 23.31 | 23.43 | 1,112,260 | +0.15(+0.66%) |
Nov 07, 2017 | 22.93 | 23.49 | 22.85 | 23.28 | 1,417,107 | +0.39(+1.71%) |
Nov 06, 2017 | 22.69 | 23.02 | 22.66 | 22.89 | 863,482 | +0.23(+0.99%) |
Nov 03, 2017 | 22.94 | 23.10 | 22.62 | 22.66 | 947,600 | -0.54(-2.35%) |
Nov 02, 2017 | 22.60 | 23.22 | 22.60 | 23.21 | 1,111,917 | +0.73(+3.26%) |
Nov 01, 2017 | 22.21 | 22.51 | 22.08 | 22.48 | 1,182,055 | +0.36(+1.61%) |
Oct 31, 2017 | 22.40 | 22.40 | 21.87 | 22.12 | 1,107,062 | -0.25(-1.10%) |
Oct 30, 2017 | 22.58 | 22.77 | 22.33 | 22.37 | 1,023,312 | -0.12(-0.52%) |
Oct 27, 2017 | 22.52 | 22.70 | 22.17 | 22.48 | 906,439 | -0.09(-0.42%) |
Oct 26, 2017 | 22.97 | 23.10 | 22.43 | 22.58 | 1,177,421 | -0.41(-1.80%) |
Oct 25, 2017 | 23.97 | 24.34 | 22.43 | 22.99 | 1,805,302 | +0.12(+0.51%) |
Oct 24, 2017 | 22.96 | 23.01 | 22.67 | 22.88 | 1,354,789 | -0.13(-0.57%) |
Oct 23, 2017 | 23.00 | 23.21 | 22.91 | 23.01 | 943,495 | +0.07(+0.28%) |
Oct 20, 2017 | 23.31 | 23.38 | 22.88 | 22.94 | 1,088,407 | -0.40(-1.71%) |
Oct 19, 2017 | 23.72 | 23.22 | 23.34 | 510,367 | -0.15(-0.65%) | |
Oct 18, 2017 | 23.58 | 23.77 | 23.38 | 23.49 | 1,079,071 | -0.13(-0.55%) |
Oct 17, 2017 | 23.38 | 23.79 | 23.30 | 23.62 | 765,120 | +0.25(+1.09%) |
Oct 16, 2017 | 23.59 | 23.71 | 23.35 | 23.37 | 798,336 | -0.23(-0.95%) |
Oct 13, 2017 | 23.57 | 23.90 | 23.38 | 23.59 | 701,745 | +0.16(+0.68%) |
Oct 12, 2017 | 23.53 | 23.62 | 23.33 | 23.43 | 713,993 | -0.14(-0.59%) |
Oct 11, 2017 | 23.45 | 23.62 | 23.35 | 23.57 | 553,164 | +0.18(+0.78%) |
Oct 10, 2017 | 23.25 | 23.47 | 23.16 | 23.39 | 604,634 | +0.27(+1.16%) |
Oct 09, 2017 | 23.14 | 23.22 | 23.04 | 23.12 | 518,550 | +0.04(+0.19%) |
Oct 06, 2017 | 23.09 | 23.19 | 22.91 | 23.08 | 694,558 | -0.19(-0.81%) |
Oct 05, 2017 | 23.22 | 23.62 | 23.22 | 23.27 | 780,356 | +0.09(+0.38%) |
Oct 04, 2017 | 23.09 | 23.25 | 22.94 | 23.18 | 605,384 | +0.11(+0.47%) |
Oct 03, 2017 | 23.06 | 23.14 | 22.81 | 23.07 | 1,049,668 | +0.03(+0.13%) |
Oct 02, 2017 | 23.06 | 23.19 | 22.88 | 23.04 | 862,948 | -0.01(-0.06%) |
Sep 29, 2017 | 23.20 | 23.31 | 22.97 | 23.06 | 894,013 | -0.20(-0.84%) |
Sep 28, 2017 | 23.04 | 23.27 | 22.90 | 23.25 | 539,857 | +0.23(+1.01%) |
Sep 27, 2017 | 23.51 | 23.61 | 22.89 | 23.02 | 864,635 | -0.60(-2.52%) |
Sep 26, 2017 | 23.43 | 23.70 | 23.43 | 23.62 | 532,883 | +0.20(+0.87%) |
Sep 25, 2017 | 23.14 | 23.55 | 23.12 | 23.41 | 624,598 | +0.34(+1.48%) |
Sep 22, 2017 | 23.02 | 23.17 | 22.94 | 23.07 | 487,027 | +0.07(+0.32%) |
Sep 21, 2017 | 23.11 | 23.36 | 23.00 | 23.00 | 969,269 | -0.12(-0.53%) |
Sep 20, 2017 | 23.35 | 23.47 | 23.00 | 23.12 | 704,685 | -0.23(-0.96%) |
Sep 19, 2017 | 23.74 | 23.80 | 23.34 | 23.35 | 962,557 | -0.39(-1.65%) |
Sep 18, 2017 | 24.30 | 24.31 | 23.74 | 23.74 | 1,553,865 | -0.57(-2.33%) |
Sep 15, 2017 | 24.19 | 24.34 | 23.89 | 24.31 | 2,161,002 | +0.20(+0.81%) |
Sep 14, 2017 | 23.57 | 24.12 | 23.56 | 24.11 | 1,443,117 | +0.52(+2.22%) |
Sep 13, 2017 | 23.65 | 23.79 | 23.38 | 23.59 | 1,249,957 | -0.02(-0.09%) |
Sep 12, 2017 | 23.90 | 24.04 | 23.51 | 23.61 | 1,909,415 | -0.27(-1.13%) |
Sep 11, 2017 | 23.63 | 23.96 | 23.62 | 23.88 | 1,075,276 | +0.31(+1.29%) |
Sep 08, 2017 | 23.67 | 23.76 | 23.47 | 23.57 | 1,084,095 | -0.15(-0.64%) |
Sep 07, 2017 | 23.66 | 23.84 | 23.29 | 23.73 | 1,600,800 | +0.18(+0.76%) |
Sep 06, 2017 | 23.21 | 23.68 | 23.17 | 23.55 | 1,378,213 | +0.40(+1.74%) |
Sep 05, 2017 | 23.18 | 23.41 | 23.01 | 23.15 | 1,231,265 | +0.04(+0.16%) |
Sep 01, 2017 | 23.02 | 23.30 | 22.94 | 23.11 | 2,188,963 | +0.11(+0.47%) |
Aug 31, 2017 | 22.94 | 23.08 | 22.75 | 23.00 | 2,384,354 | +0.17(+0.72%) |
Aug 30, 2017 | 22.62 | 22.84 | 22.41 | 22.84 | 1,501,809 | +0.19(+0.82%) |
Aug 29, 2017 | 22.89 | 22.99 | 22.57 | 22.65 | 1,076,062 | -0.19(-0.82%) |
Aug 28, 2017 | 23.50 | 23.54 | 22.81 | 22.84 | 873,446 | -0.69(-2.93%) |
Aug 25, 2017 | 23.11 | 23.59 | 22.96 | 23.53 | 1,530,401 | +0.52(+2.25%) |
Aug 24, 2017 | 23.40 | 23.76 | 22.87 | 23.01 | 2,336,545 | -0.25(-1.08%) |
Aug 23, 2017 | 23.17 | 23.39 | 23.05 | 23.26 | 2,033,886 | +0.14(+0.62%) |
Aug 22, 2017 | 23.27 | 23.45 | 23.09 | 23.12 | 568,783 | -0.19(-0.80%) |
Aug 21, 2017 | 22.99 | 23.40 | 22.93 | 23.30 | 914,363 | +0.33(+1.44%) |
Aug 18, 2017 | 23.08 | 23.17 | 22.81 | 22.97 | 1,806,995 | -0.22(-0.93%) |
Aug 17, 2017 | 23.13 | 23.48 | 22.79 | 23.19 | 1,017,085 | +0.05(+0.22%) |
Aug 16, 2017 | 23.17 | 23.44 | 23.09 | 23.14 | 1,214,770 | -0.03(-0.12%) |
Aug 15, 2017 | 23.56 | 23.60 | 23.09 | 23.17 | 654,891 | -0.49(-2.06%) |
Aug 14, 2017 | 23.42 | 23.82 | 23.32 | 23.65 | 842,763 | +0.36(+1.54%) |
Aug 11, 2017 | 23.64 | 23.67 | 23.20 | 23.30 | 1,015,816 | -0.42(-1.79%) |
Aug 10, 2017 | 23.78 | 23.86 | 23.61 | 23.72 | 985,738 | -0.11(-0.48%) |
Aug 09, 2017 | 23.91 | 23.92 | 23.61 | 23.83 | 1,053,874 | +0.05(+0.21%) |
Aug 08, 2017 | 23.71 | 23.85 | 23.53 | 23.78 | 1,116,250 | +0.04(+0.15%) |
Aug 07, 2017 | 23.45 | 23.75 | 23.22 | 23.75 | 818,047 | +0.30(+1.29%) |
Aug 04, 2017 | 23.17 | 23.49 | 23.00 | 23.45 | 726,675 | +0.29(+1.27%) |
Aug 03, 2017 | 23.32 | 23.45 | 23.09 | 23.15 | 660,974 | -0.17(-0.74%) |
Aug 02, 2017 | 23.53 | 23.60 | 23.16 | 23.32 | 979,857 | -0.32(-1.37%) |
Aug 01, 2017 | 23.35 | 23.68 | 23.22 | 23.65 | 900,961 | +0.34(+1.48%) |
Jul 31, 2017 | 23.39 | 23.39 | 22.92 | 23.30 | 1,104,137 | -0.10(-0.43%) |
Jul 28, 2017 | 23.26 | 24.17 | 23.26 | 23.40 | 1,865,740 | +0.01(+0.06%) |
Jul 27, 2017 | 22.87 | 23.55 | 22.78 | 23.39 | 1,964,113 | +0.49(+2.13%) |
Jul 26, 2017 | 22.65 | 22.97 | 22.64 | 22.90 | 1,229,159 | +0.30(+1.33%) |
Jul 25, 2017 | 22.34 | 22.64 | 22.22 | 22.60 | 2,261,569 | +0.30(+1.35%) |
Jul 24, 2017 | 22.28 | 22.42 | 22.09 | 22.30 | 736,556 | +0.01(+0.06%) |
Jul 21, 2017 | 22.59 | 22.70 | 22.12 | 22.28 | 768,609 | -0.23(-1.02%) |
Jul 20, 2017 | 22.78 | 22.82 | 22.51 | 22.51 | 1,245,146 | -0.22(-0.98%) |
Jul 19, 2017 | 22.51 | 22.76 | 22.39 | 22.74 | 1,417,622 | +0.24(+1.09%) |
Jul 18, 2017 | 22.38 | 22.57 | 22.20 | 22.49 | 1,360,582 | +0.11(+0.48%) |
Jul 17, 2017 | 22.18 | 22.47 | 22.13 | 22.38 | 1,172,126 | +0.22(+0.97%) |
Jul 14, 2017 | 21.93 | 22.25 | 21.86 | 22.17 | 1,056,291 | +0.45(+2.08%) |
Jul 13, 2017 | 21.62 | 21.90 | 21.50 | 21.72 | 1,349,429 | +0.12(+0.57%) |
Jul 12, 2017 | 21.54 | 21.79 | 21.45 | 21.59 | 1,314,244 | +0.27(+1.28%) |
Jul 11, 2017 | 21.29 | 21.32 | 20.96 | 21.32 | 1,082,478 | +0.05(+0.24%) |
Jul 10, 2017 | 21.51 | 21.52 | 21.25 | 21.27 | 1,028,404 | -0.16(-0.74%) |
Jul 07, 2017 | 21.16 | 21.48 | 21.07 | 21.43 | 1,234,250 | +0.27(+1.25%) |
Jul 06, 2017 | 21.12 | 21.36 | 21.03 | 21.16 | 1,536,547 | -0.09(-0.41%) |
Jul 05, 2017 | 22.17 | 22.17 | 21.24 | 21.25 | 2,039,310 | -0.96(-4.33%) |
Jul 03, 2017 | 21.74 | 22.25 | 21.70 | 22.21 | 1,068,616 | +0.60(+2.79%) |
Jun 30, 2017 | 22.00 | 22.00 | 21.48 | 21.61 | 1,280,773 | -0.27(-1.21%) |
Jun 29, 2017 | 21.68 | 22.15 | 21.68 | 21.87 | 1,364,125 | +0.01(+0.07%) |
Jun 28, 2017 | 21.85 | 22.13 | 21.77 | 21.86 | 1,235,859 | +0.13(+0.60%) |
Jun 27, 2017 | 21.50 | 21.90 | 21.50 | 21.73 | 1,054,445 | +0.05(+0.23%) |
Jun 26, 2017 | 21.44 | 22.12 | 21.41 | 21.68 | 1,792,520 | +0.34(+1.58%) |
Jun 23, 2017 | 21.25 | 21.60 | 21.21 | 21.34 | 1,620,267 | +0.07(+0.34%) |
Jun 22, 2017 | 21.03 | 21.30 | 20.84 | 21.27 | 1,045,278 | +0.19(+0.89%) |
Jun 21, 2017 | 21.41 | 21.47 | 20.93 | 21.08 | 891,872 | -0.31(-1.44%) |
Jun 20, 2017 | 21.49 | 21.64 | 21.11 | 21.39 | 1,909,108 | -0.14(-0.67%) |
Jun 19, 2017 | 22.00 | 22.08 | 21.29 | 21.54 | 2,219,212 | -0.54(-2.44%) |
Jun 16, 2017 | 22.92 | 23.02 | 22.01 | 22.08 | 2,481,770 | -0.93(-4.06%) |
Jun 15, 2017 | 22.74 | 23.25 | 22.70 | 23.01 | 1,434,733 | +0.11(+0.50%) |
Jun 14, 2017 | 23.21 | 23.22 | 22.71 | 22.89 | 1,214,193 | -0.06(-0.25%) |
Jun 13, 2017 | 22.71 | 23.14 | 22.50 | 22.95 | 1,769,293 | +0.18(+0.79%) |
Jun 12, 2017 | 22.02 | 22.82 | 22.02 | 22.77 | 1,541,414 | +0.77(+3.49%) |
Jun 09, 2017 | 21.73 | 22.23 | 21.62 | 22.00 | 883,146 | +0.24(+1.09%) |
Jun 08, 2017 | 22.15 | 22.15 | 21.73 | 21.77 | 1,081,330 | -0.37(-1.65%) |
Jun 07, 2017 | 21.72 | 22.29 | 21.71 | 22.13 | 1,434,623 | +0.42(+1.95%) |
Jun 06, 2017 | 21.50 | 21.90 | 21.16 | 21.71 | 1,762,389 | +0.23(+1.05%) |
Jun 05, 2017 | 21.48 | 21.60 | 21.28 | 21.48 | 1,403,851 | -0.13(-0.59%) |
Jun 02, 2017 | 21.75 | 21.94 | 21.50 | 21.61 | 1,160,282 | +0.01(+0.07%) |
Jun 01, 2017 | 21.20 | 21.65 | 21.19 | 21.60 | 1,130,796 | +0.27(+1.26%) |
May 31, 2017 | 21.36 | 21.44 | 21.13 | 21.33 | 1,200,956 | -0.01(-0.07%) |
May 30, 2017 | 21.76 | 21.90 | 21.33 | 21.34 | 1,047,772 | -0.43(-1.99%) |
May 26, 2017 | 22.03 | 22.11 | 21.70 | 21.77 | 723,018 | -0.25(-1.13%) |
May 25, 2017 | 21.98 | 22.23 | 21.87 | 22.02 | 940,901 | +0.08(+0.35%) |
May 24, 2017 | 21.60 | 21.96 | 21.58 | 21.94 | 762,223 | +0.39(+1.81%) |
May 23, 2017 | 21.66 | 21.72 | 21.52 | 21.55 | 851,507 | -0.06(-0.29%) |
May 22, 2017 | 21.85 | 22.04 | 21.58 | 21.62 | 1,357,010 | -0.19(-0.88%) |
May 19, 2017 | 21.69 | 22.06 | 21.45 | 21.81 | 2,434,189 | +0.18(+0.82%) |
May 18, 2017 | 21.51 | 21.67 | 21.29 | 21.63 | 1,302,794 | +0.15(+0.69%) |
May 17, 2017 | 21.65 | 21.65 | 21.14 | 21.48 | 1,891,561 | +0.15(+0.70%) |
May 16, 2017 | 22.04 | 22.04 | 21.31 | 21.33 | 1,630,730 | -0.76(-3.43%) |
May 15, 2017 | 21.99 | 22.33 | 21.90 | 22.09 | 1,566,647 | -0.01(-0.03%) |
May 12, 2017 | 22.62 | 22.62 | 22.07 | 22.10 | 1,031,601 | -0.43(-1.92%) |
May 11, 2017 | 22.77 | 22.77 | 22.28 | 22.53 | 1,176,156 | -0.34(-1.49%) |
May 10, 2017 | 22.89 | 23.23 | 22.81 | 22.87 | 1,784,943 | -0.03(-0.12%) |
May 09, 2017 | 22.75 | 23.01 | 22.46 | 22.90 | 1,214,925 | +0.15(+0.65%) |
May 08, 2017 | 23.38 | 23.40 | 22.65 | 22.75 | 2,040,324 | -0.63(-2.70%) |
May 05, 2017 | 23.11 | 23.39 | 23.04 | 23.38 | 1,424,314 | +0.30(+1.32%) |
May 04, 2017 | 23.04 | 23.14 | 22.53 | 23.08 | 2,395,097 | -0.09(-0.37%) |
May 03, 2017 | 23.69 | 23.69 | 23.04 | 23.16 | 1,534,647 | -0.52(-2.18%) |
May 02, 2017 | 23.64 | 23.82 | 23.39 | 23.68 | 1,441,871 | +0.11(+0.45%) |