Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 87.54 | 88.45 | 87.24 | 87.62 | 103,552 | +0.62(+0.71%) |
Apr 27, 2018 | 87.15 | 88.10 | 85.64 | 87.00 | 73,272 | -0.30(-0.34%) |
Apr 26, 2018 | 86.80 | 88.69 | 86.80 | 87.30 | 171,071 | +1.00(+1.16%) |
Apr 25, 2018 | 85.38 | 87.28 | 85.38 | 86.30 | 60,560 | -0.40(-0.46%) |
Apr 24, 2018 | 87.75 | 87.88 | 86.38 | 86.70 | 262,213 | -1.04(-1.19%) |
Apr 23, 2018 | 89.82 | 89.82 | 87.06 | 87.74 | 111,207 | -1.16(-1.30%) |
Apr 20, 2018 | 88.00 | 89.66 | 87.93 | 88.90 | 172,998 | -0.26(-0.29%) |
Apr 19, 2018 | 88.19 | 90.20 | 87.54 | 89.16 | 53,382 | +1.09(+1.24%) |
Apr 18, 2018 | 86.32 | 88.76 | 85.57 | 88.07 | 95,718 | +2.68(+3.14%) |
Apr 17, 2018 | 84.90 | 88.00 | 84.10 | 85.39 | 138,307 | +0.34(+0.40%) |
Apr 16, 2018 | 84.42 | 86.00 | 84.19 | 85.05 | 45,054 | +0.29(+0.34%) |
Apr 13, 2018 | 84.25 | 86.00 | 82.17 | 84.76 | 86,677 | -1.08(-1.26%) |
Apr 12, 2018 | 83.23 | 86.83 | 82.79 | 85.84 | 133,539 | +4.72(+5.82%) |
Apr 11, 2018 | 79.60 | 81.32 | 79.60 | 81.12 | 81,347 | +0.80(+1.00%) |
Apr 10, 2018 | 79.75 | 80.62 | 79.01 | 80.32 | 129,137 | +0.44(+0.55%) |
Apr 09, 2018 | 76.92 | 83.71 | 76.70 | 79.88 | 151,714 | +5.04(+6.73%) |
Apr 06, 2018 | 75.11 | 75.69 | 73.40 | 74.84 | 126,786 | -1.10(-1.45%) |
Apr 05, 2018 | 76.17 | 76.96 | 74.55 | 75.94 | 55,103 | -1.25(-1.62%) |
Apr 04, 2018 | 73.00 | 77.43 | 72.72 | 77.19 | 122,082 | +0.31(+0.40%) |
Apr 03, 2018 | 77.30 | 77.68 | 75.82 | 76.88 | 126,454 | -0.42(-0.54%) |
Apr 02, 2018 | 80.60 | 83.97 | 76.69 | 77.30 | 160,275 | -3.14(-3.90%) |
Mar 29, 2018 | 80.44 | 80.44 | 80.44 | 0 | +1.32(+1.67%) | |
Mar 28, 2018 | 78.00 | 79.48 | 76.42 | 79.12 | 187,480 | +1.49(+1.92%) |
Mar 27, 2018 | 79.23 | 80.19 | 77.41 | 77.63 | 206,992 | -1.79(-2.25%) |
Mar 26, 2018 | 80.94 | 81.12 | 78.42 | 79.42 | 52,150 | -0.30(-0.38%) |
Mar 23, 2018 | 79.52 | 80.40 | 79.02 | 79.72 | 82,500 | +0.01(+0.01%) |
Mar 22, 2018 | 80.60 | 81.37 | 79.34 | 79.71 | 114,636 | +0.17(+0.21%) |
Mar 21, 2018 | 80.21 | 81.00 | 79.41 | 79.54 | 52,771 | -0.95(-1.18%) |
Mar 20, 2018 | 81.57 | 81.57 | 80.19 | 80.49 | 47,154 | +0.53(+0.66%) |
Mar 19, 2018 | 80.95 | 81.01 | 79.12 | 79.96 | 83,531 | -0.97(-1.20%) |
Mar 16, 2018 | 83.24 | 83.24 | 80.19 | 80.93 | 176,638 | -1.36(-1.65%) |
Mar 15, 2018 | 85.40 | 85.41 | 82.20 | 82.29 | 135,620 | -2.71(-3.19%) |
Mar 14, 2018 | 83.31 | 85.94 | 83.28 | 85.00 | 484,119 | +4.04(+4.99%) |
Mar 13, 2018 | 80.66 | 81.24 | 79.61 | 80.96 | 248,436 | +2.29(+2.91%) |
Mar 12, 2018 | 79.30 | 79.62 | 78.19 | 78.67 | 121,134 | +0.07(+0.09%) |
Mar 09, 2018 | 77.34 | 79.36 | 77.33 | 78.60 | 101,603 | -0.91(-1.14%) |
Mar 08, 2018 | 80.43 | 80.75 | 78.76 | 79.51 | 113,464 | -0.20(-0.25%) |
Mar 07, 2018 | 81.16 | 81.40 | 78.87 | 79.71 | 243,866 | -2.79(-3.38%) |
Mar 06, 2018 | 82.87 | 83.60 | 81.87 | 82.50 | 124,813 | -0.59(-0.71%) |
Mar 05, 2018 | 83.10 | 84.57 | 81.50 | 83.09 | 145,355 | -2.10(-2.47%) |
Mar 02, 2018 | 82.15 | 86.08 | 81.53 | 85.19 | 249,387 | +3.22(+3.93%) |
Mar 01, 2018 | 75.72 | 83.49 | 75.49 | 81.97 | 348,871 | +5.34(+6.97%) |
Feb 28, 2018 | 78.94 | 78.94 | 75.92 | 76.63 | 127,956 | -2.56(-3.23%) |
Feb 27, 2018 | 79.64 | 80.00 | 78.87 | 79.19 | 231,974 | -1.31(-1.63%) |
Feb 26, 2018 | 80.69 | 81.27 | 79.64 | 80.50 | 148,670 | +0.00(+0.00%) |
Feb 23, 2018 | 80.59 | 81.54 | 79.42 | 80.50 | 122,043 | -0.77(-0.95%) |
Feb 22, 2018 | 80.26 | 81.27 | 130,463 | +1.03(+1.28%) | ||
Feb 21, 2018 | 78.30 | 81.14 | 78.30 | 80.24 | 125,176 | +2.09(+2.67%) |
Feb 20, 2018 | 79.92 | 80.37 | 77.49 | 78.15 | 130,160 | -1.96(-2.45%) |
Feb 16, 2018 | 80.11 | 80.11 | 80.11 | 0 | -0.96(-1.18%) | |
Feb 15, 2018 | 80.07 | 81.98 | 79.91 | 81.07 | 133,490 | -0.54(-0.66%) |
Feb 14, 2018 | 84.09 | 80.21 | 81.61 | 157,932 | +0.11(+0.13%) | |
Feb 13, 2018 | 82.43 | 87.00 | 80.41 | 81.50 | 292,231 | +0.72(+0.89%) |
Feb 12, 2018 | 76.68 | 81.79 | 76.26 | 80.78 | 227,061 | +5.68(+7.56%) |
Feb 09, 2018 | 74.98 | 77.02 | 71.52 | 75.10 | 236,390 | -0.88(-1.16%) |
Feb 08, 2018 | 75.08 | 77.55 | 73.91 | 75.98 | 256,994 | +1.26(+1.69%) |
Feb 07, 2018 | 73.78 | 76.91 | 73.71 | 74.72 | 213,049 | +0.93(+1.26%) |
Feb 06, 2018 | 70.58 | 74.22 | 69.97 | 73.79 | 228,088 | +0.26(+0.35%) |
Feb 05, 2018 | 71.40 | 76.38 | 71.40 | 73.53 | 211,411 | +0.56(+0.77%) |
Feb 02, 2018 | 74.59 | 75.20 | 71.33 | 72.97 | 273,428 | -2.55(-3.38%) |
Feb 01, 2018 | 78.23 | 78.40 | 73.59 | 75.52 | 274,179 | -2.06(-2.66%) |
Jan 31, 2018 | 77.99 | 79.91 | 76.21 | 77.58 | 180,690 | -0.52(-0.67%) |
Jan 30, 2018 | 77.37 | 80.78 | 77.17 | 78.10 | 290,782 | -4.73(-5.71%) |
Jan 29, 2018 | 79.89 | 85.00 | 78.40 | 82.83 | 296,835 | +7.41(+9.82%) |
Jan 26, 2018 | 74.02 | 75.75 | 73.36 | 75.42 | 195,109 | -0.32(-0.42%) |
Jan 25, 2018 | 75.16 | 76.99 | 75.02 | 75.74 | 282,950 | -0.18(-0.24%) |
Jan 24, 2018 | 72.30 | 76.88 | 71.87 | 75.92 | 256,081 | +2.97(+4.07%) |
Jan 23, 2018 | 66.29 | 74.17 | 66.29 | 72.95 | 227,325 | +6.70(+10.11%) |
Jan 22, 2018 | 65.88 | 66.78 | 65.47 | 66.25 | 145,700 | -0.08(-0.12%) |
Jan 19, 2018 | 64.89 | 67.85 | 64.35 | 66.33 | 179,483 | +1.05(+1.61%) |
Jan 18, 2018 | 65.10 | 66.15 | 64.26 | 65.28 | 312,841 | -2.39(-3.53%) |
Jan 17, 2018 | 67.18 | 68.53 | 66.67 | 67.67 | 497,763 | -1.18(-1.71%) |
Jan 16, 2018 | 66.93 | 70.26 | 66.83 | 68.85 | 343,910 | -1.67(-2.37%) |
Jan 12, 2018 | 70.52 | 70.52 | 70.52 | 0 | +8.13(+13.03%) | |
Jan 11, 2018 | 59.91 | 63.07 | 59.54 | 62.39 | 167,055 | +2.16(+3.59%) |
Jan 10, 2018 | 62.66 | 62.66 | 59.38 | 60.23 | 151,600 | -2.85(-4.52%) |
Jan 09, 2018 | 59.67 | 66.67 | 59.31 | 63.08 | 257,596 | +4.97(+8.55%) |
Jan 08, 2018 | 61.07 | 61.33 | 57.20 | 58.11 | 310,748 | +1.16(+2.04%) |
Jan 05, 2018 | 61.08 | 61.92 | 55.50 | 56.95 | 227,151 | -2.84(-4.75%) |
Jan 04, 2018 | 61.86 | 61.86 | 57.85 | 59.79 | 164,364 | -2.64(-4.23%) |
Jan 03, 2018 | 62.91 | 64.52 | 62.08 | 62.43 | 88,648 | -1.32(-2.07%) |
Jan 02, 2018 | 63.48 | 66.03 | 63.30 | 63.75 | 104,567 | +0.61(+0.97%) |
Dec 29, 2017 | 63.14 | 63.14 | 63.14 | 0 | +0.60(+0.96%) | |
Dec 28, 2017 | 62.28 | 63.50 | 61.34 | 62.54 | 186,362 | -1.02(-1.60%) |
Dec 27, 2017 | 62.52 | 63.95 | 61.42 | 63.56 | 155,123 | +2.18(+3.55%) |
Dec 26, 2017 | 61.75 | 63.29 | 60.80 | 61.38 | 146,246 | -0.76(-1.22%) |
Dec 22, 2017 | 58.62 | 63.49 | 58.14 | 62.14 | 426,142 | +2.63(+4.42%) |
Dec 21, 2017 | 56.79 | 59.74 | 55.99 | 59.51 | 195,771 | +2.25(+3.93%) |
Dec 20, 2017 | 56.41 | 58.24 | 56.24 | 57.26 | 217,320 | -1.12(-1.92%) |
Dec 19, 2017 | 59.00 | 59.43 | 53.93 | 58.38 | 289,579 | +0.32(+0.55%) |
Dec 18, 2017 | 57.35 | 59.00 | 57.18 | 58.06 | 429,140 | -0.15(-0.26%) |
Dec 15, 2017 | 58.97 | 59.88 | 56.54 | 58.21 | 564,938 | -1.26(-2.12%) |
Dec 14, 2017 | 58.33 | 69.27 | 58.16 | 59.47 | 2,869,554 | +6.74(+12.78%) |
Dec 13, 2017 | 51.89 | 54.69 | 51.52 | 52.73 | 737,326 | -2.27(-4.13%) |
Dec 12, 2017 | 52.00 | 57.39 | 51.43 | 55.00 | 1,251,481 | +0.53(+0.97%) |
Dec 11, 2017 | 41.61 | 54.47 | 41.48 | 54.47 | 1,499,629 | +24.02(+78.88%) |
Dec 08, 2017 | 29.90 | 30.91 | 29.46 | 30.45 | 215,058 | +0.05(+0.16%) |
Dec 07, 2017 | 29.39 | 30.56 | 29.32 | 30.40 | 154,867 | +1.10(+3.75%) |
Dec 06, 2017 | 28.92 | 30.00 | 28.84 | 29.30 | 31,409 | -0.46(-1.55%) |
Dec 05, 2017 | 30.00 | 30.02 | 29.46 | 29.76 | 48,511 | -0.91(-2.97%) |
Dec 04, 2017 | 31.00 | 31.00 | 30.35 | 30.67 | 43,397 | -0.33(-1.06%) |
Dec 01, 2017 | 31.66 | 31.75 | 31.26 | 31.00 | 71,868 | -1.02(-3.19%) |
Nov 30, 2017 | 28.36 | 35.71 | 28.36 | 32.02 | 209,844 | +4.01(+14.32%) |
Nov 29, 2017 | 26.22 | 28.40 | 26.22 | 28.01 | 260,437 | +1.19(+4.44%) |
Nov 28, 2017 | 25.94 | 26.85 | 25.85 | 26.82 | 73,476 | +0.99(+3.83%) |
Nov 27, 2017 | 25.81 | 26.01 | 25.74 | 25.83 | 80,777 | +0.03(+0.12%) |
Nov 24, 2017 | 25.61 | 25.98 | 25.34 | 25.80 | 20,806 | +0.71(+2.83%) |
Nov 22, 2017 | 24.70 | 25.62 | 24.66 | 25.09 | 152,725 | +0.09(+0.36%) |
Nov 21, 2017 | 24.24 | 25.22 | 24.14 | 25.00 | 121,746 | +0.42(+1.71%) |
Nov 20, 2017 | 24.33 | 24.58 | 24.15 | 24.58 | 63,941 | +0.39(+1.61%) |
Nov 17, 2017 | 24.32 | 24.44 | 22.21 | 24.19 | 23,278 | -0.15(-0.62%) |
Nov 16, 2017 | 24.44 | 24.52 | 24.07 | 24.34 | 74,295 | +0.23(+0.95%) |
Nov 15, 2017 | 23.75 | 24.56 | 23.69 | 24.11 | 25,184 | +0.11(+0.46%) |
Nov 14, 2017 | 23.52 | 24.51 | 23.52 | 24.00 | 25,033 | +0.30(+1.27%) |
Nov 13, 2017 | 23.36 | 24.37 | 23.29 | 23.70 | 88,365 | -0.45(-1.86%) |
Nov 10, 2017 | 23.01 | 24.89 | 23.00 | 24.15 | 17,359 | +1.43(+6.29%) |
Nov 09, 2017 | 22.82 | 23.35 | 22.54 | 22.72 | 311,608 | -0.49(-2.13%) |
Nov 08, 2017 | 22.93 | 23.31 | 22.74 | 23.21 | 4,375 | +0.50(+2.22%) |
Nov 07, 2017 | 23.25 | 23.25 | 22.71 | 22.71 | 5,318 | -0.11(-0.48%) |
Nov 06, 2017 | 23.11 | 23.20 | 22.82 | 22.82 | 60,475 | -0.39(-1.68%) |
Nov 03, 2017 | 23.00 | 23.24 | 22.90 | 23.21 | 24,920 | +0.01(+0.04%) |
Nov 02, 2017 | 23.00 | 23.24 | 22.70 | 23.20 | 126,494 | +0.58(+2.56%) |
Nov 01, 2017 | 23.00 | 23.31 | 22.56 | 22.62 | 49,243 | -0.30(-1.31%) |
Oct 31, 2017 | 23.30 | 23.38 | 22.92 | 22.92 | 19,411 | -0.58(-2.47%) |
Oct 30, 2017 | 23.15 | 23.54 | 23.13 | 23.50 | 128,552 | +0.50(+2.17%) |
Oct 27, 2017 | 22.83 | 23.34 | 22.73 | 23.00 | 10,160 | -0.47(-2.00%) |
Oct 26, 2017 | 23.64 | 23.71 | 23.29 | 23.47 | 13,259 | +0.72(+3.16%) |
Oct 25, 2017 | 22.63 | 22.99 | 22.27 | 22.75 | 6,675 | -0.24(-1.04%) |
Oct 24, 2017 | 23.50 | 23.50 | 22.61 | 22.99 | 10,255 | -0.29(-1.23%) |
Oct 23, 2017 | 23.72 | 23.73 | 22.92 | 23.28 | 8,611 | -0.03(-0.15%) |
Oct 20, 2017 | 24.00 | 24.00 | 23.31 | 23.31 | 43,191 | -0.69(-2.88%) |
Oct 19, 2017 | 24.25 | 24.28 | 23.56 | 24.00 | 26,574 | -0.11(-0.44%) |
Oct 18, 2017 | 24.45 | 24.52 | 24.10 | 24.11 | 18,617 | -0.27(-1.13%) |
Oct 17, 2017 | 24.39 | 24.51 | 24.30 | 24.38 | 19,678 | -0.42(-1.69%) |
Oct 16, 2017 | 25.52 | 25.52 | 24.58 | 24.80 | 16,026 | -0.62(-2.44%) |
Oct 13, 2017 | 25.74 | 25.74 | 25.41 | 25.42 | 12,910 | -0.29(-1.13%) |
Oct 12, 2017 | 26.14 | 26.18 | 25.70 | 25.71 | 35,636 | -0.44(-1.68%) |
Oct 11, 2017 | 26.42 | 26.81 | 26.07 | 26.15 | 70,991 | -0.57(-2.13%) |
Oct 10, 2017 | 26.04 | 26.94 | 25.91 | 26.72 | 32,061 | +0.21(+0.79%) |
Oct 09, 2017 | 26.21 | 27.25 | 26.05 | 26.51 | 30,812 | -0.04(-0.15%) |
Oct 06, 2017 | 25.88 | 26.96 | 25.75 | 26.55 | 74,002 | +0.35(+1.34%) |
Oct 05, 2017 | 25.00 | 26.20 | 24.95 | 26.20 | 31,056 | +1.21(+4.84%) |
Oct 04, 2017 | 24.05 | 25.00 | 24.05 | 24.99 | 91,127 | +1.03(+4.30%) |
Oct 03, 2017 | 22.85 | 24.48 | 22.85 | 23.96 | 81,270 | +1.39(+6.16%) |
Oct 02, 2017 | 22.49 | 22.57 | 22.49 | 22.57 | 5,687 | -0.04(-0.18%) |
Sep 29, 2017 | 22.25 | 22.61 | 22.25 | 22.61 | 2,966 | +0.61(+2.77%) |
Sep 28, 2017 | 21.91 | 22.02 | 21.85 | 22.00 | 12,335 | +0.20(+0.92%) |
Sep 27, 2017 | 21.73 | 21.98 | 21.73 | 21.80 | 4,643 | -0.02(-0.07%) |
Sep 26, 2017 | 21.70 | 21.82 | 21.70 | 21.82 | 9,761 | +0.12(+0.53%) |
Sep 25, 2017 | 21.39 | 21.71 | 21.25 | 21.70 | 27,433 | +0.20(+0.93%) |
Sep 21, 2017 | 21.50 | 21.50 | 21.50 | 1 | +0.00(+0.00%) | |
Sep 20, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 501 | +0.20(+0.94%) |
Sep 18, 2017 | 21.30 | 21.30 | 21.30 | 0 | -0.57(-2.61%) | |
Sep 15, 2017 | 21.87 | 21.87 | 21.87 | 21.87 | 493 | +0.81(+3.85%) |
Sep 12, 2017 | 21.06 | 21.06 | 21.06 | 1 | -0.04(-0.19%) | |
Sep 11, 2017 | 20.85 | 21.17 | 20.85 | 21.10 | 1,639 | +0.21(+1.01%) |
Sep 08, 2017 | 21.10 | 21.11 | 20.88 | 20.89 | 782 | -0.07(-0.35%) |
Sep 07, 2017 | 20.70 | 20.96 | 20.70 | 20.96 | 836 | +0.23(+1.12%) |
Sep 06, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 103 | -0.07(-0.31%) |
Sep 05, 2017 | 20.59 | 20.88 | 20.58 | 20.80 | 10,538 | +0.10(+0.46%) |
Sep 01, 2017 | 20.66 | 20.83 | 20.52 | 20.70 | 13,388 | -0.20(-0.96%) |
Aug 31, 2017 | 20.62 | 20.90 | 20.60 | 20.90 | 7,794 | +0.11(+0.55%) |
Aug 30, 2017 | 20.57 | 20.79 | 20.57 | 20.79 | 2,926 | +0.29(+1.39%) |
Aug 29, 2017 | 20.55 | 20.63 | 20.50 | 20.50 | 5,312 | -0.29(-1.39%) |
Aug 28, 2017 | 20.72 | 20.89 | 20.69 | 20.79 | 16,357 | +0.28(+1.37%) |
Aug 25, 2017 | 20.51 | 21.93 | 20.51 | 20.51 | 2,816 | -0.26(-1.25%) |
Aug 24, 2017 | 20.50 | 20.77 | 20.10 | 20.77 | 53,842 | +0.14(+0.70%) |
Aug 23, 2017 | 20.65 | 20.87 | 20.50 | 20.62 | 42,956 | -0.04(-0.17%) |
Aug 22, 2017 | 20.57 | 20.97 | 20.51 | 20.66 | 16,025 | -1.31(-5.96%) |
Aug 21, 2017 | 20.56 | 21.97 | 20.36 | 21.97 | 3,246 | +1.42(+6.91%) |
Aug 18, 2017 | 20.35 | 20.62 | 20.35 | 20.55 | 3,909 | +0.20(+0.98%) |
Aug 17, 2017 | 20.41 | 20.55 | 20.35 | 20.35 | 6,535 | -0.32(-1.55%) |
Aug 16, 2017 | 20.39 | 20.67 | 20.35 | 20.67 | 9,843 | +0.03(+0.15%) |
Aug 15, 2017 | 20.44 | 20.64 | 20.35 | 20.64 | 6,361 | +0.37(+1.83%) |
Aug 14, 2017 | 20.29 | 20.50 | 20.11 | 20.27 | 151,386 | +0.46(+2.32%) |
Aug 11, 2017 | 20.40 | 20.49 | 19.81 | 19.81 | 7,103 | -0.79(-3.83%) |
Aug 10, 2017 | 20.33 | 20.60 | 20.33 | 20.60 | 2,021 | +0.09(+0.44%) |
Aug 09, 2017 | 20.74 | 20.74 | 20.51 | 20.51 | 1,321 | -0.21(-1.02%) |
Aug 08, 2017 | 20.76 | 20.82 | 20.72 | 20.72 | 978 | +0.16(+0.78%) |
Aug 07, 2017 | 20.76 | 20.76 | 20.56 | 20.56 | 1,238 | -0.43(-2.05%) |
Aug 04, 2017 | 20.86 | 22.00 | 20.75 | 20.99 | 7,864 | -0.06(-0.29%) |
Aug 03, 2017 | 21.04 | 21.05 | 20.92 | 21.05 | 4,752 | +0.15(+0.72%) |
Aug 02, 2017 | 20.90 | 20.90 | 20.84 | 20.90 | 896 | +0.25(+1.21%) |
Aug 01, 2017 | 21.90 | 21.90 | 20.65 | 20.65 | 1,460 | -0.32(-1.53%) |
Jul 31, 2017 | 21.18 | 21.18 | 20.64 | 20.97 | 5,945 | -0.38(-1.78%) |
Jul 28, 2017 | 20.79 | 21.35 | 20.75 | 21.35 | 12,285 | +0.81(+3.94%) |
Jul 27, 2017 | 21.21 | 21.21 | 20.34 | 20.54 | 87,370 | -0.81(-3.79%) |
Jul 26, 2017 | 20.84 | 21.35 | 20.84 | 21.35 | 55,806 | +1.24(+6.17%) |
Jul 25, 2017 | 21.11 | 21.13 | 19.42 | 20.11 | 58,219 | -1.31(-6.12%) |
Jul 24, 2017 | 20.54 | 21.52 | 20.54 | 21.42 | 3,961 | +1.14(+5.62%) |
Jul 21, 2017 | 20.76 | 20.76 | 20.27 | 20.28 | 1,357 | -0.78(-3.70%) |
Jul 20, 2017 | 20.98 | 21.06 | 20.57 | 21.06 | 1,931 | +0.51(+2.48%) |
Jul 19, 2017 | 20.40 | 20.63 | 20.29 | 20.55 | 8,311 | -0.21(-1.01%) |
Jul 18, 2017 | 20.15 | 20.76 | 20.15 | 20.76 | 5,360 | +0.69(+3.44%) |
Jul 17, 2017 | 20.11 | 20.48 | 20.01 | 20.07 | 14,195 | -0.56(-2.71%) |
Jul 14, 2017 | 20.15 | 20.63 | 19.86 | 20.63 | 6,220 | +0.28(+1.38%) |
Jul 13, 2017 | 19.90 | 20.35 | 19.75 | 20.35 | 7,841 | +0.13(+0.64%) |
Jul 12, 2017 | 20.02 | 20.22 | 19.36 | 20.22 | 22,526 | +0.01(+0.05%) |
Jul 11, 2017 | 20.01 | 20.50 | 19.70 | 20.21 | 19,611 | -0.12(-0.59%) |
Jul 10, 2017 | 20.25 | 20.35 | 19.78 | 20.33 | 20,112 | +0.00(+0.00%) |
Jul 07, 2017 | 20.29 | 20.84 | 20.00 | 20.33 | 29,772 | -0.07(-0.34%) |
Jul 06, 2017 | 20.50 | 20.69 | 20.23 | 20.40 | 59,300 | +0.09(+0.44%) |
Jul 05, 2017 | 20.16 | 20.59 | 20.00 | 20.31 | 47,991 | -0.36(-1.74%) |
Jul 03, 2017 | 20.76 | 20.85 | 20.50 | 20.67 | 45,998 | -0.54(-2.55%) |
Jun 30, 2017 | 20.56 | 21.34 | 20.55 | 21.21 | 37,360 | +0.46(+2.22%) |
Jun 29, 2017 | 20.11 | 20.76 | 20.11 | 20.75 | 18,320 | -0.01(-0.05%) |
Jun 28, 2017 | 20.09 | 20.87 | 20.01 | 20.76 | 6,217 | -0.17(-0.81%) |
Jun 27, 2017 | 20.25 | 20.99 | 20.16 | 20.93 | 7,123 | +1.16(+5.89%) |
Jun 26, 2017 | 19.77 | 19.77 | 19.77 | 19.77 | 320 | -0.23(-1.17%) |
Jun 23, 2017 | 20.15 | 20.15 | 19.95 | 20.00 | 1,105 | -0.01(-0.05%) |
Jun 22, 2017 | 20.19 | 20.51 | 19.06 | 20.01 | 14,534 | -0.58(-2.82%) |
Jun 21, 2017 | 20.36 | 20.59 | 19.00 | 20.59 | 59,686 | -0.11(-0.53%) |
Jun 20, 2017 | 20.22 | 20.88 | 20.00 | 20.70 | 7,219 | +0.56(+2.78%) |
Jun 19, 2017 | 20.83 | 21.29 | 20.12 | 20.14 | 12,487 | -0.84(-4.00%) |
Jun 16, 2017 | 20.90 | 21.77 | 20.29 | 20.98 | 6,576 | +0.43(+2.09%) |
Jun 15, 2017 | 20.73 | 21.39 | 20.33 | 20.55 | 19,986 | -0.75(-3.52%) |
Jun 14, 2017 | 21.19 | 21.44 | 20.91 | 21.30 | 15,016 | +0.30(+1.43%) |
Jun 13, 2017 | 20.50 | 21.28 | 20.45 | 21.00 | 4,392 | -0.02(-0.10%) |
Jun 12, 2017 | 20.48 | 21.02 | 20.19 | 21.02 | 19,815 | +0.95(+4.73%) |
Jun 09, 2017 | 20.25 | 20.40 | 20.07 | 20.07 | 3,534 | -0.38(-1.86%) |
Jun 08, 2017 | 20.46 | 20.72 | 20.01 | 20.45 | 19,287 | -0.24(-1.16%) |
Jun 07, 2017 | 20.80 | 20.88 | 20.19 | 20.69 | 25,561 | -0.11(-0.53%) |
Jun 06, 2017 | 21.04 | 21.04 | 20.73 | 20.80 | 674 | -0.53(-2.48%) |
Jun 05, 2017 | 20.90 | 21.54 | 20.33 | 21.33 | 49,263 | +0.45(+2.16%) |
Jun 02, 2017 | 20.06 | 20.90 | 20.06 | 20.88 | 33,310 | +0.61(+3.01%) |
Jun 01, 2017 | 20.62 | 21.03 | 19.82 | 20.27 | 63,867 | -0.58(-2.78%) |
May 31, 2017 | 20.55 | 21.39 | 19.65 | 20.85 | 52,825 | +0.06(+0.29%) |
May 30, 2017 | 20.26 | 20.98 | 20.24 | 20.79 | 35,770 | +0.64(+3.18%) |
May 26, 2017 | 21.11 | 21.95 | 19.54 | 20.15 | 93,443 | -1.26(-5.89%) |
May 25, 2017 | 20.66 | 21.90 | 20.29 | 21.41 | 47,832 | +0.79(+3.83%) |
May 24, 2017 | 20.57 | 21.43 | 20.39 | 20.62 | 31,707 | -0.35(-1.67%) |
May 23, 2017 | 21.16 | 21.17 | 20.63 | 20.97 | 33,461 | -0.44(-2.06%) |
May 22, 2017 | 21.96 | 21.96 | 20.61 | 21.41 | 49,029 | -0.44(-2.01%) |
May 19, 2017 | 22.10 | 22.68 | 21.06 | 21.85 | 219,235 | -1.15(-5.00%) |