Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.47 | 18.62 | 18.35 | 18.53 | 1,621,538 | +0.11(+0.60%) |
Apr 27, 2018 | 18.32 | 18.51 | 18.27 | 18.42 | 1,820,506 | +0.09(+0.50%) |
Apr 26, 2018 | 18.28 | 18.40 | 18.21 | 18.32 | 1,757,770 | +0.14(+0.76%) |
Apr 25, 2018 | 18.15 | 18.25 | 17.99 | 18.19 | 1,115,864 | +0.02(+0.10%) |
Apr 24, 2018 | 18.08 | 18.20 | 17.96 | 18.17 | 2,501,090 | +0.13(+0.71%) |
Apr 23, 2018 | 18.12 | 18.16 | 17.98 | 18.04 | 1,296,844 | -0.05(-0.30%) |
Apr 20, 2018 | 18.22 | 18.26 | 18.05 | 18.10 | 1,036,906 | -0.07(-0.40%) |
Apr 19, 2018 | 18.32 | 18.32 | 18.12 | 18.17 | 1,069,636 | -0.20(-1.10%) |
Apr 18, 2018 | 18.49 | 18.49 | 18.28 | 18.37 | 728,936 | -0.02(-0.10%) |
Apr 17, 2018 | 18.24 | 18.46 | 18.18 | 18.39 | 1,527,873 | +0.15(+0.80%) |
Apr 16, 2018 | 18.19 | 18.33 | 18.07 | 18.24 | 976,543 | +0.14(+0.76%) |
Apr 13, 2018 | 18.08 | 18.15 | 17.99 | 18.10 | 1,443,934 | +0.03(+0.15%) |
Apr 12, 2018 | 18.24 | 18.24 | 18.02 | 18.08 | 1,326,300 | -0.14(-0.76%) |
Apr 11, 2018 | 18.15 | 18.34 | 18.15 | 18.21 | 1,656,448 | -0.03(-0.15%) |
Apr 10, 2018 | 18.17 | 18.32 | 18.12 | 18.24 | 2,767,642 | +0.18(+1.02%) |
Apr 09, 2018 | 18.17 | 18.17 | 18.02 | 18.06 | 1,960,128 | -0.02(-0.10%) |
Apr 06, 2018 | 18.11 | 18.24 | 17.98 | 18.08 | 3,402,536 | -0.11(-0.61%) |
Apr 05, 2018 | 18.20 | 18.23 | 17.97 | 18.19 | 3,101,404 | -0.03(-0.15%) |
Apr 04, 2018 | 18.04 | 18.27 | 18.02 | 18.21 | 1,360,106 | +0.10(+0.56%) |
Apr 03, 2018 | 18.07 | 18.16 | 17.92 | 18.11 | 1,946,943 | +0.08(+0.46%) |
Apr 02, 2018 | 18.13 | 18.18 | 17.88 | 18.03 | 2,710,662 | -0.39(-2.09%) |
Mar 29, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.28(+1.52%) | |
Mar 28, 2018 | 17.89 | 18.19 | 17.89 | 18.14 | 1,283,932 | +0.31(+1.75%) |
Mar 27, 2018 | 17.67 | 18.05 | 17.51 | 17.83 | 1,473,626 | +0.18(+1.04%) |
Mar 26, 2018 | 17.65 | 17.70 | 17.44 | 17.65 | 1,140,002 | +0.17(+1.00%) |
Mar 23, 2018 | 17.77 | 17.86 | 17.44 | 17.47 | 1,913,974 | -0.30(-1.70%) |
Mar 22, 2018 | 17.88 | 18.10 | 17.77 | 17.77 | 1,541,789 | -0.18(-1.02%) |
Mar 21, 2018 | 18.06 | 18.07 | 17.85 | 17.96 | 1,591,142 | -0.17(-0.91%) |
Mar 20, 2018 | 18.09 | 18.20 | 17.99 | 18.12 | 2,319,105 | +0.04(+0.20%) |
Mar 19, 2018 | 18.26 | 18.26 | 17.95 | 18.09 | 1,758,667 | -0.13(-0.70%) |
Mar 16, 2018 | 17.96 | 18.27 | 17.85 | 18.21 | 3,085,818 | +0.22(+1.22%) |
Mar 15, 2018 | 17.95 | 18.02 | 17.86 | 17.99 | 3,149,402 | +0.05(+0.26%) |
Mar 14, 2018 | 18.10 | 18.11 | 17.89 | 17.95 | 2,374,928 | -0.12(-0.66%) |
Mar 13, 2018 | 18.08 | 18.20 | 17.94 | 18.07 | 1,771,126 | +0.02(+0.10%) |
Mar 12, 2018 | 18.10 | 18.15 | 17.93 | 18.05 | 2,601,156 | -0.05(-0.25%) |
Mar 09, 2018 | 18.02 | 18.10 | 17.89 | 18.10 | 1,579,182 | +0.09(+0.51%) |
Mar 08, 2018 | 18.22 | 18.22 | 17.96 | 18.00 | 968,639 | -0.22(-1.21%) |
Mar 07, 2018 | 18.26 | 18.22 | 1,721,710 | +0.21(+1.17%) | ||
Mar 06, 2018 | 17.88 | 18.05 | 17.67 | 18.01 | 2,665,866 | +0.10(+0.56%) |
Mar 05, 2018 | 17.72 | 18.06 | 17.65 | 17.91 | 1,737,842 | +0.14(+0.77%) |
Mar 02, 2018 | 17.63 | 17.82 | 17.50 | 17.77 | 2,266,703 | +0.14(+0.78%) |
Mar 01, 2018 | 17.52 | 17.85 | 17.47 | 17.64 | 2,497,425 | +0.08(+0.47%) |
Feb 28, 2018 | 17.70 | 17.84 | 17.56 | 17.56 | 3,805,982 | -0.09(-0.52%) |
Feb 27, 2018 | 17.83 | 17.88 | 17.63 | 17.65 | 5,418,622 | -0.26(-1.43%) |
Feb 26, 2018 | 17.61 | 17.91 | 17.49 | 17.90 | 3,043,536 | +0.27(+1.56%) |
Feb 23, 2018 | 17.67 | 17.88 | 17.45 | 17.63 | 3,900,380 | -0.12(-0.67%) |
Feb 22, 2018 | 17.75 | 1,913,676 | +0.29(+1.68%) | |||
Feb 21, 2018 | 17.71 | 17.83 | 17.45 | 17.45 | 1,477,254 | -0.29(-1.65%) |
Feb 20, 2018 | 17.88 | 18.13 | 17.73 | 17.75 | 1,319,308 | -0.27(-1.47%) |
Feb 16, 2018 | 18.01 | 18.01 | 18.01 | 0 | +0.20(+1.13%) | |
Feb 15, 2018 | 17.57 | 17.84 | 17.52 | 17.81 | 2,206,667 | +0.27(+1.51%) |
Feb 14, 2018 | 17.40 | 17.60 | 17.31 | 17.55 | 1,996,044 | -0.03(-0.16%) |
Feb 13, 2018 | 17.41 | 17.66 | 17.24 | 17.57 | 1,729,361 | +0.17(+1.00%) |
Feb 12, 2018 | 17.26 | 17.47 | 16.96 | 17.40 | 3,234,409 | +0.15(+0.85%) |
Feb 09, 2018 | 17.25 | 17.39 | 16.82 | 17.25 | 6,465,467 | +0.12(+0.69%) |
Feb 08, 2018 | 17.75 | 17.83 | 17.13 | 17.13 | 2,941,949 | -0.62(-3.50%) |
Feb 07, 2018 | 17.95 | 18.08 | 17.75 | 17.76 | 2,303,342 | -0.14(-0.77%) |
Feb 06, 2018 | 17.70 | 18.06 | 17.49 | 17.89 | 3,503,605 | -0.24(-1.31%) |
Feb 05, 2018 | 18.43 | 18.46 | 17.84 | 18.13 | 2,077,425 | -0.39(-2.12%) |
Feb 02, 2018 | 18.55 | 18.55 | 18.33 | 18.53 | 3,011,053 | -0.16(-0.88%) |
Feb 01, 2018 | 18.95 | 19.11 | 18.55 | 18.69 | 3,333,709 | -0.33(-1.73%) |
Jan 31, 2018 | 18.47 | 19.03 | 18.42 | 19.02 | 4,508,673 | +0.63(+3.43%) |
Jan 30, 2018 | 18.40 | 18.46 | 18.29 | 18.39 | 1,933,161 | -0.05(-0.30%) |
Jan 29, 2018 | 18.67 | 18.68 | 18.42 | 18.44 | 1,139,428 | -0.18(-0.98%) |
Jan 26, 2018 | 18.84 | 18.88 | 18.60 | 18.63 | 1,236,861 | -0.16(-0.83%) |
Jan 25, 2018 | 18.85 | 18.94 | 18.67 | 18.78 | 1,008,678 | -0.06(-0.34%) |
Jan 24, 2018 | 18.96 | 19.04 | 18.71 | 18.85 | 1,389,404 | -0.12(-0.63%) |
Jan 23, 2018 | 18.88 | 18.98 | 18.58 | 18.96 | 3,412,294 | +0.15(+0.78%) |
Jan 22, 2018 | 18.74 | 18.85 | 18.57 | 18.82 | 2,286,159 | +0.15(+0.78%) |
Jan 19, 2018 | 18.43 | 18.69 | 18.43 | 18.67 | 2,387,458 | +0.13(+0.69%) |
Jan 18, 2018 | 18.65 | 18.66 | 18.50 | 18.54 | 2,094,436 | -0.14(-0.73%) |
Jan 17, 2018 | 18.68 | 18.72 | 18.52 | 18.68 | 2,278,647 | +0.09(+0.49%) |
Jan 16, 2018 | 18.77 | 18.84 | 18.57 | 18.59 | 2,008,218 | -0.13(-0.68%) |
Jan 12, 2018 | 18.72 | 18.72 | 18.72 | 0 | -0.07(-0.39%) | |
Jan 11, 2018 | 19.06 | 19.06 | 18.70 | 18.79 | 5,369,000 | -0.21(-1.11%) |
Jan 10, 2018 | 19.10 | 19.00 | 3,665,260 | +0.03(+0.14%) | ||
Jan 09, 2018 | 19.17 | 19.17 | 18.86 | 18.97 | 1,991,551 | -0.15(-0.77%) |
Jan 08, 2018 | 19.09 | 19.24 | 19.06 | 19.12 | 1,665,549 | -0.03(-0.14%) |
Jan 05, 2018 | 19.35 | 19.39 | 19.11 | 19.15 | 1,537,600 | -0.18(-0.95%) |
Jan 04, 2018 | 19.63 | 19.71 | 19.29 | 19.33 | 2,787,006 | -0.32(-1.63%) |
Jan 03, 2018 | 19.67 | 19.82 | 19.58 | 19.65 | 1,973,378 | -0.01(-0.05%) |
Jan 02, 2018 | 20.00 | 20.00 | 19.65 | 19.66 | 1,639,254 | -0.32(-1.60%) |
Dec 29, 2017 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.85 | 20.02 | 19.81 | 19.98 | 1,026,803 | +0.11(+0.55%) |
Dec 27, 2017 | 19.94 | 19.94 | 19.84 | 19.87 | 623,339 | -0.03(-0.14%) |
Dec 26, 2017 | 19.91 | 20.04 | 19.82 | 19.90 | 884,070 | +0.02(+0.09%) |
Dec 22, 2017 | 20.06 | 20.06 | 19.82 | 19.88 | 1,196,112 | -0.18(-0.91%) |
Dec 21, 2017 | 19.96 | 20.13 | 19.81 | 20.06 | 1,593,230 | +0.24(+1.20%) |
Dec 20, 2017 | 20.11 | 20.14 | 19.82 | 19.82 | 2,577,576 | -0.27(-1.36%) |
Dec 19, 2017 | 20.41 | 20.41 | 19.95 | 20.10 | 1,805,926 | -0.27(-1.34%) |
Dec 18, 2017 | 20.38 | 20.47 | 20.34 | 20.37 | 1,409,606 | +0.06(+0.31%) |
Dec 15, 2017 | 20.23 | 20.44 | 20.17 | 20.31 | 2,025,130 | +0.22(+1.09%) |
Dec 14, 2017 | 20.02 | 20.14 | 19.96 | 20.09 | 1,972,817 | +0.09(+0.46%) |
Dec 13, 2017 | 19.93 | 20.05 | 19.84 | 20.00 | 2,039,128 | +0.03(+0.14%) |
Dec 12, 2017 | 19.86 | 20.00 | 19.83 | 19.97 | 1,720,478 | +0.04(+0.18%) |
Dec 11, 2017 | 19.83 | 19.98 | 19.80 | 19.93 | 1,201,251 | +0.06(+0.32%) |
Dec 08, 2017 | 19.92 | 19.92 | 19.63 | 19.87 | 2,400,370 | +0.32(+1.63%) |
Dec 07, 2017 | 19.40 | 19.57 | 19.40 | 19.55 | 925,452 | +0.10(+0.52%) |
Dec 06, 2017 | 19.52 | 19.52 | 19.40 | 19.45 | 1,272,666 | -0.01(-0.05%) |
Dec 05, 2017 | 19.69 | 19.74 | 19.38 | 19.46 | 3,174,885 | -0.25(-1.25%) |
Dec 04, 2017 | 20.00 | 20.00 | 19.67 | 19.71 | 2,170,316 | +0.03(+0.14%) |
Dec 01, 2017 | 19.66 | 19.73 | 19.50 | 19.68 | 1,914,056 | +0.07(+0.37%) |
Nov 30, 2017 | 19.92 | 19.98 | 19.51 | 19.61 | 2,476,245 | -0.26(-1.29%) |
Nov 29, 2017 | 19.64 | 19.91 | 19.62 | 19.86 | 1,856,985 | +0.16(+0.79%) |
Nov 28, 2017 | 19.86 | 19.94 | 19.62 | 19.71 | 1,431,098 | -0.16(-0.83%) |
Nov 27, 2017 | 20.03 | 20.11 | 19.87 | 19.87 | 1,455,245 | -0.22(-1.09%) |
Nov 24, 2017 | 19.97 | 20.13 | 19.85 | 20.09 | 2,589,799 | +0.19(+0.96%) |
Nov 22, 2017 | 19.97 | 20.02 | 19.90 | 19.90 | 1,254,446 | -0.05(-0.23%) |
Nov 21, 2017 | 19.76 | 19.95 | 19.75 | 19.94 | 1,270,459 | +0.18(+0.92%) |
Nov 20, 2017 | 19.58 | 19.84 | 19.44 | 19.76 | 2,042,821 | +0.18(+0.93%) |
Nov 17, 2017 | 19.81 | 19.90 | 19.57 | 19.58 | 1,912,995 | -0.21(-1.06%) |
Nov 16, 2017 | 19.65 | 19.96 | 19.55 | 19.79 | 4,626,474 | +0.09(+0.46%) |
Nov 15, 2017 | 19.99 | 20.09 | 19.67 | 19.70 | 4,210,884 | -0.25(-1.24%) |
Nov 14, 2017 | 20.13 | 20.19 | 19.90 | 19.94 | 2,102,570 | -0.25(-1.22%) |
Nov 13, 2017 | 20.15 | 20.30 | 19.93 | 20.19 | 2,346,079 | -0.01(-0.05%) |
Nov 10, 2017 | 20.03 | 20.38 | 20.00 | 20.20 | 2,511,036 | +0.21(+1.05%) |
Nov 09, 2017 | 19.93 | 20.05 | 19.87 | 19.99 | 2,324,772 | +0.00(+0.00%) |
Nov 08, 2017 | 19.98 | 20.08 | 19.94 | 19.99 | 1,782,542 | -0.01(-0.05%) |
Nov 07, 2017 | 19.78 | 20.14 | 19.78 | 20.00 | 3,392,522 | +0.16(+0.78%) |
Nov 06, 2017 | 19.71 | 19.90 | 19.61 | 19.84 | 3,100,622 | +0.30(+1.54%) |
Nov 03, 2017 | 19.35 | 19.63 | 18.68 | 19.54 | 9,538,371 | -0.16(-0.83%) |
Nov 02, 2017 | 19.61 | 19.80 | 19.55 | 19.71 | 1,664,899 | +0.12(+0.61%) |
Nov 01, 2017 | 19.37 | 19.63 | 19.37 | 19.59 | 1,792,514 | +0.16(+0.85%) |
Oct 31, 2017 | 19.50 | 19.60 | 19.37 | 19.42 | 1,314,671 | -0.12(-0.61%) |
Oct 30, 2017 | 19.62 | 19.67 | 19.48 | 19.54 | 1,123,252 | -0.06(-0.33%) |
Oct 27, 2017 | 19.51 | 19.67 | 19.43 | 19.61 | 1,108,557 | +0.15(+0.75%) |
Oct 26, 2017 | 19.53 | 19.59 | 19.43 | 19.46 | 1,141,948 | -0.07(-0.37%) |
Oct 25, 2017 | 19.64 | 19.79 | 19.48 | 19.53 | 1,774,440 | -0.08(-0.42%) |
Oct 24, 2017 | 19.81 | 19.86 | 19.53 | 19.61 | 1,640,226 | -0.20(-1.01%) |
Oct 23, 2017 | 19.81 | 19.83 | 19.61 | 19.82 | 1,715,299 | +0.12(+0.60%) |
Oct 20, 2017 | 19.58 | 19.75 | 19.49 | 19.70 | 2,028,811 | +0.18(+0.94%) |
Oct 19, 2017 | 19.58 | 19.63 | 19.50 | 19.51 | 1,445,398 | -0.08(-0.42%) |
Oct 18, 2017 | 19.78 | 19.79 | 19.60 | 19.60 | 1,963,187 | -0.18(-0.92%) |
Oct 17, 2017 | 19.61 | 19.89 | 19.60 | 19.78 | 1,638,402 | +0.11(+0.56%) |
Oct 16, 2017 | 19.87 | 19.87 | 19.61 | 19.67 | 1,872,021 | -0.20(-1.01%) |
Oct 13, 2017 | 19.86 | 19.93 | 19.70 | 19.87 | 1,325,653 | +0.03(+0.14%) |
Oct 12, 2017 | 19.82 | 19.85 | 19.71 | 19.84 | 1,050,173 | +0.03(+0.14%) |
Oct 11, 2017 | 19.90 | 19.92 | 19.71 | 19.82 | 1,268,953 | -0.05(-0.23%) |
Oct 10, 2017 | 19.81 | 19.98 | 19.72 | 19.86 | 1,855,772 | +0.16(+0.79%) |
Oct 09, 2017 | 19.65 | 19.80 | 19.61 | 19.71 | 1,153,918 | +0.08(+0.42%) |
Oct 06, 2017 | 19.85 | 19.85 | 19.58 | 19.62 | 1,993,429 | -0.27(-1.38%) |
Oct 05, 2017 | 19.91 | 19.97 | 19.75 | 19.90 | 2,701,852 | +0.02(+0.09%) |
Oct 04, 2017 | 19.78 | 19.92 | 19.69 | 19.88 | 1,646,174 | +0.07(+0.37%) |
Oct 03, 2017 | 19.89 | 19.98 | 19.73 | 19.81 | 983,562 | -0.09(-0.46%) |
Oct 02, 2017 | 19.93 | 20.01 | 19.83 | 19.90 | 1,654,382 | +0.08(+0.41%) |
Sep 29, 2017 | 19.79 | 19.99 | 19.76 | 19.82 | 2,529,719 | -0.05(-0.23%) |
Sep 28, 2017 | 20.05 | 20.05 | 19.52 | 19.86 | 4,278,515 | -0.21(-1.05%) |
Sep 27, 2017 | 20.07 | 20.34 | 20.03 | 20.07 | 3,589,593 | -0.04(-0.18%) |
Sep 26, 2017 | 20.12 | 20.16 | 19.89 | 20.11 | 1,766,203 | +0.04(+0.18%) |
Sep 25, 2017 | 19.85 | 20.13 | 19.83 | 20.07 | 1,366,087 | +0.30(+1.52%) |
Sep 22, 2017 | 20.04 | 20.10 | 19.76 | 19.77 | 1,076,853 | -0.24(-1.19%) |
Sep 21, 2017 | 20.03 | 20.27 | 19.94 | 20.01 | 1,700,314 | -0.07(-0.36%) |
Sep 20, 2017 | 20.19 | 20.30 | 19.87 | 20.08 | 2,354,501 | -0.14(-0.68%) |
Sep 19, 2017 | 20.45 | 20.46 | 20.17 | 20.22 | 2,505,862 | -0.18(-0.89%) |
Sep 18, 2017 | 20.17 | 20.40 | 20.17 | 20.40 | 2,124,848 | +0.19(+0.95%) |
Sep 15, 2017 | 20.06 | 20.24 | 19.92 | 20.21 | 2,936,973 | +0.23(+1.14%) |
Sep 14, 2017 | 19.89 | 20.03 | 19.80 | 19.98 | 2,369,109 | +0.10(+0.51%) |
Sep 13, 2017 | 19.96 | 20.05 | 19.78 | 19.88 | 2,970,254 | -0.14(-0.68%) |
Sep 12, 2017 | 20.34 | 20.34 | 19.87 | 20.02 | 1,312,310 | -0.33(-1.61%) |
Sep 11, 2017 | 19.73 | 20.48 | 19.73 | 20.34 | 3,047,589 | +0.68(+3.47%) |
Sep 08, 2017 | 19.91 | 19.92 | 19.64 | 19.66 | 3,065,280 | -0.26(-1.33%) |
Sep 07, 2017 | 20.00 | 20.11 | 19.73 | 19.92 | 2,874,754 | +0.00(+0.00%) |
Sep 06, 2017 | 20.07 | 20.18 | 19.91 | 19.92 | 1,343,755 | -0.12(-0.59%) |
Sep 05, 2017 | 20.32 | 20.44 | 19.83 | 20.04 | 2,101,536 | -0.22(-1.08%) |
Sep 01, 2017 | 20.24 | 20.33 | 20.12 | 20.26 | 1,677,431 | +0.08(+0.41%) |
Aug 31, 2017 | 20.33 | 20.44 | 20.17 | 20.18 | 3,038,373 | -0.15(-0.72%) |
Aug 30, 2017 | 19.95 | 20.38 | 19.88 | 20.33 | 1,604,845 | +0.31(+1.55%) |
Aug 29, 2017 | 20.33 | 20.37 | 19.93 | 20.02 | 2,229,196 | -0.29(-1.43%) |
Aug 28, 2017 | 20.61 | 20.67 | 20.09 | 20.31 | 3,582,069 | -0.32(-1.55%) |
Aug 25, 2017 | 20.61 | 20.66 | 20.47 | 20.63 | 1,266,940 | +0.04(+0.18%) |
Aug 24, 2017 | 20.67 | 20.74 | 20.49 | 20.59 | 1,841,861 | -0.08(-0.40%) |
Aug 23, 2017 | 20.43 | 20.74 | 20.43 | 20.67 | 1,146,596 | +0.21(+1.02%) |
Aug 22, 2017 | 20.61 | 20.62 | 20.31 | 20.46 | 3,485,141 | -0.15(-0.71%) |
Aug 21, 2017 | 20.75 | 20.75 | 20.49 | 20.61 | 3,278,904 | -0.10(-0.48%) |
Aug 18, 2017 | 20.97 | 20.97 | 20.46 | 20.71 | 3,499,157 | -0.31(-1.47%) |
Aug 17, 2017 | 20.85 | 21.05 | 20.54 | 21.02 | 3,740,900 | +0.16(+0.79%) |
Aug 16, 2017 | 20.41 | 20.91 | 20.39 | 20.85 | 3,525,659 | +0.49(+2.41%) |
Aug 15, 2017 | 20.59 | 20.49 | 20.28 | 20.36 | 12,411,344 | -0.23(-1.11%) |
Aug 14, 2017 | 20.18 | 20.70 | 20.15 | 20.59 | 2,347,712 | +0.50(+2.49%) |
Aug 11, 2017 | 19.61 | 20.14 | 19.44 | 20.09 | 3,238,629 | -0.05(-0.23%) |
Aug 10, 2017 | 20.05 | 20.49 | 19.99 | 20.13 | 2,833,926 | +0.03(+0.14%) |
Aug 09, 2017 | 20.23 | 20.30 | 20.03 | 20.11 | 1,574,685 | -0.11(-0.54%) |
Aug 08, 2017 | 20.50 | 20.60 | 20.13 | 20.22 | 1,475,707 | -0.27(-1.33%) |
Aug 07, 2017 | 20.48 | 20.57 | 20.41 | 20.49 | 769,533 | +0.00(+0.00%) |
Aug 04, 2017 | 20.69 | 20.94 | 20.35 | 20.49 | 2,113,323 | -0.16(-0.79%) |
Aug 03, 2017 | 20.70 | 20.79 | 20.49 | 20.65 | 1,162,592 | -0.07(-0.35%) |
Aug 02, 2017 | 21.04 | 21.04 | 20.64 | 20.73 | 1,046,527 | -0.32(-1.51%) |
Aug 01, 2017 | 21.01 | 21.14 | 20.84 | 21.04 | 1,058,245 | +0.09(+0.43%) |
Jul 31, 2017 | 21.03 | 21.04 | 20.64 | 20.95 | 1,536,547 | -0.09(-0.43%) |
Jul 28, 2017 | 20.91 | 21.09 | 20.90 | 21.04 | 1,230,891 | +0.15(+0.70%) |
Jul 27, 2017 | 21.04 | 21.05 | 20.85 | 20.90 | 934,886 | -0.20(-0.95%) |
Jul 26, 2017 | 20.98 | 21.11 | 20.87 | 21.10 | 1,440,239 | +0.12(+0.56%) |
Jul 25, 2017 | 21.05 | 21.15 | 20.90 | 20.98 | 1,672,383 | -0.06(-0.30%) |
Jul 24, 2017 | 20.94 | 21.11 | 20.78 | 21.04 | 1,759,964 | +0.10(+0.48%) |
Jul 21, 2017 | 20.87 | 20.97 | 20.77 | 20.94 | 520,207 | +0.11(+0.52%) |
Jul 20, 2017 | 20.91 | 21.03 | 20.80 | 20.84 | 1,129,711 | -0.03(-0.13%) |
Jul 19, 2017 | 20.88 | 20.90 | 20.77 | 20.86 | 1,334,700 | +0.01(+0.04%) |
Jul 18, 2017 | 20.97 | 20.99 | 20.78 | 20.85 | 1,163,319 | -0.07(-0.35%) |
Jul 17, 2017 | 20.86 | 20.93 | 20.73 | 20.93 | 2,525,421 | +0.10(+0.48%) |
Jul 14, 2017 | 20.88 | 21.03 | 20.82 | 20.83 | 1,661,822 | +0.06(+0.31%) |
Jul 13, 2017 | 20.83 | 20.83 | 20.47 | 20.76 | 1,774,870 | -0.07(-0.35%) |
Jul 12, 2017 | 20.69 | 20.93 | 20.69 | 20.84 | 1,635,649 | +0.25(+1.24%) |
Jul 11, 2017 | 20.48 | 20.65 | 20.30 | 20.58 | 1,897,352 | +0.16(+0.80%) |
Jul 10, 2017 | 20.67 | 20.67 | 20.42 | 20.42 | 2,577,796 | -0.05(-0.27%) |
Jul 07, 2017 | 20.29 | 20.55 | 20.24 | 20.47 | 2,635,232 | +0.17(+0.85%) |
Jul 06, 2017 | 20.43 | 20.52 | 20.25 | 20.30 | 2,222,616 | -0.16(-0.80%) |
Jul 05, 2017 | 20.63 | 20.64 | 20.42 | 20.46 | 1,871,129 | -0.13(-0.62%) |
Jul 03, 2017 | 20.62 | 20.67 | 20.25 | 20.59 | 965,097 | +0.04(+0.18%) |
Jun 30, 2017 | 20.38 | 20.61 | 20.23 | 20.55 | 1,995,778 | +0.25(+1.26%) |
Jun 29, 2017 | 20.35 | 20.58 | 20.15 | 20.30 | 1,437,192 | -0.11(-0.54%) |
Jun 28, 2017 | 20.53 | 20.60 | 20.31 | 20.41 | 1,540,652 | -0.06(-0.31%) |
Jun 27, 2017 | 20.40 | 20.59 | 19.98 | 20.47 | 1,834,100 | +0.03(+0.13%) |
Jun 26, 2017 | 20.77 | 20.78 | 20.43 | 20.44 | 1,551,002 | -0.23(-1.10%) |
Jun 23, 2017 | 20.74 | 20.86 | 20.62 | 20.67 | 3,989,321 | -0.04(-0.18%) |
Jun 22, 2017 | 20.61 | 20.81 | 20.54 | 20.71 | 1,993,286 | +0.18(+0.89%) |
Jun 21, 2017 | 20.48 | 20.63 | 20.30 | 20.53 | 2,729,306 | +0.00(+0.00%) |
Jun 20, 2017 | 20.69 | 20.79 | 20.23 | 20.53 | 2,462,142 | -0.11(-0.53%) |
Jun 19, 2017 | 20.52 | 20.66 | 20.50 | 20.64 | 1,915,461 | +0.08(+0.40%) |
Jun 16, 2017 | 20.35 | 20.55 | 20.32 | 20.55 | 3,612,604 | +0.14(+0.67%) |
Jun 15, 2017 | 20.21 | 20.45 | 20.21 | 20.42 | 3,795,992 | +0.05(+0.27%) |
Jun 14, 2017 | 20.36 | 20.69 | 20.28 | 20.36 | 4,676,718 | +0.14(+0.68%) |
Jun 13, 2017 | 19.90 | 20.27 | 19.85 | 20.23 | 6,467,183 | +0.35(+1.74%) |
Jun 12, 2017 | 19.89 | 20.12 | 19.77 | 19.88 | 2,915,732 | -0.11(-0.55%) |
Jun 09, 2017 | 20.22 | 20.40 | 19.93 | 19.99 | 3,214,717 | -0.21(-1.03%) |
Jun 08, 2017 | 20.42 | 20.44 | 20.10 | 20.20 | 3,986,278 | -0.17(-0.85%) |
Jun 07, 2017 | 20.33 | 20.48 | 20.27 | 20.37 | 2,457,197 | +0.06(+0.31%) |
Jun 06, 2017 | 20.65 | 20.65 | 20.28 | 20.31 | 2,661,315 | -0.41(-1.97%) |
Jun 05, 2017 | 20.90 | 20.99 | 20.63 | 20.72 | 2,533,615 | -0.35(-1.68%) |
Jun 02, 2017 | 20.73 | 21.11 | 20.72 | 21.07 | 1,992,827 | +0.45(+2.20%) |
Jun 01, 2017 | 20.39 | 20.65 | 20.37 | 20.62 | 1,668,587 | +0.20(+0.98%) |
May 31, 2017 | 20.34 | 20.50 | 20.34 | 20.42 | 1,665,349 | +0.07(+0.36%) |
May 30, 2017 | 20.32 | 20.43 | 20.22 | 20.34 | 1,311,281 | +0.03(+0.13%) |
May 26, 2017 | 20.35 | 20.42 | 20.24 | 20.32 | 1,363,727 | +0.01(+0.04%) |
May 25, 2017 | 20.73 | 20.73 | 20.30 | 20.31 | 2,434,979 | -0.34(-1.63%) |
May 24, 2017 | 20.47 | 20.72 | 20.43 | 20.64 | 1,126,721 | +0.14(+0.66%) |
May 23, 2017 | 20.37 | 20.58 | 20.28 | 20.51 | 1,435,530 | +0.24(+1.17%) |
May 22, 2017 | 20.21 | 20.37 | 20.12 | 20.27 | 2,331,971 | +0.11(+0.54%) |
May 19, 2017 | 20.11 | 20.52 | 20.03 | 20.16 | 3,384,327 | +0.03(+0.14%) |
May 18, 2017 | 20.18 | 20.20 | 20.00 | 20.13 | 2,926,940 | -0.01(-0.05%) |
May 17, 2017 | 20.16 | 20.35 | 20.10 | 20.14 | 1,631,582 | -0.06(-0.31%) |
May 16, 2017 | 20.51 | 20.55 | 20.14 | 20.21 | 1,586,338 | -0.30(-1.46%) |
May 15, 2017 | 20.26 | 20.59 | 20.25 | 20.51 | 1,464,331 | +0.25(+1.21%) |
May 12, 2017 | 20.47 | 20.51 | 20.24 | 20.26 | 1,531,298 | -0.17(-0.85%) |
May 11, 2017 | 20.12 | 20.53 | 19.99 | 20.43 | 3,026,930 | +0.38(+1.90%) |
May 10, 2017 | 20.20 | 20.36 | 20.03 | 20.05 | 2,187,867 | -0.14(-0.68%) |
May 09, 2017 | 20.30 | 20.34 | 20.11 | 20.19 | 2,228,175 | -0.09(-0.45%) |
May 08, 2017 | 20.25 | 20.33 | 20.16 | 20.28 | 2,561,856 | +0.05(+0.22%) |
May 05, 2017 | 20.63 | 20.93 | 20.22 | 20.23 | 2,566,390 | -0.38(-1.85%) |
May 04, 2017 | 20.82 | 20.82 | 20.46 | 20.62 | 1,814,027 | -0.22(-1.05%) |
May 03, 2017 | 20.90 | 20.95 | 20.64 | 20.83 | 1,171,949 | +0.03(+0.13%) |
May 02, 2017 | 21.11 | 21.15 | 20.72 | 20.81 | 1,238,082 | -0.29(-1.38%) |