Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.05 | 23.07 | 22.68 | 22.77 | 2,189,916 | -0.07(-0.32%) |
Jan 30, 2018 | 22.97 | 22.97 | 22.78 | 22.84 | 2,148,783 | -0.08(-0.36%) |
Jan 29, 2018 | 23.17 | 23.22 | 22.90 | 22.92 | 2,589,997 | -0.44(-1.89%) |
Jan 26, 2018 | 23.20 | 23.36 | 23.14 | 23.36 | 1,701,850 | +0.26(+1.13%) |
Jan 25, 2018 | 23.35 | 23.38 | 23.03 | 23.10 | 2,409,586 | -0.09(-0.39%) |
Jan 24, 2018 | 23.37 | 23.42 | 23.13 | 23.19 | 4,000,915 | +0.19(+0.82%) |
Jan 23, 2018 | 23.00 | 23.08 | 22.96 | 23.00 | 1,796,513 | +0.10(+0.43%) |
Jan 22, 2018 | 22.93 | 22.93 | 22.79 | 22.91 | 2,234,864 | +0.02(+0.11%) |
Jan 19, 2018 | 22.95 | 22.96 | 22.85 | 22.88 | 1,373,664 | +0.02(+0.11%) |
Jan 18, 2018 | 22.88 | 22.93 | 22.79 | 22.86 | 1,509,166 | +0.07(+0.29%) |
Jan 17, 2018 | 22.90 | 22.90 | 22.74 | 22.79 | 1,338,705 | -0.14(-0.61%) |
Jan 16, 2018 | 23.04 | 23.09 | 22.89 | 22.93 | 2,174,091 | -0.02(-0.07%) |
Jan 12, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.30(+1.33%) | |
Jan 11, 2018 | 22.50 | 22.66 | 22.47 | 22.64 | 1,360,116 | +0.15(+0.65%) |
Jan 10, 2018 | 22.51 | 22.51 | 22.43 | 22.50 | 2,267,391 | +0.05(+0.22%) |
Jan 09, 2018 | 22.51 | 22.53 | 22.41 | 22.45 | 3,078,585 | -0.10(-0.43%) |
Jan 08, 2018 | 22.47 | 22.59 | 22.46 | 22.55 | 3,027,511 | -0.02(-0.11%) |
Jan 05, 2018 | 22.43 | 22.61 | 22.42 | 22.57 | 2,937,823 | +0.15(+0.66%) |
Jan 04, 2018 | 22.31 | 22.46 | 22.29 | 22.42 | 2,737,114 | +0.19(+0.85%) |
Jan 03, 2018 | 21.99 | 22.25 | 21.98 | 22.24 | 3,296,441 | +0.16(+0.74%) |
Jan 02, 2018 | 22.02 | 22.09 | 21.97 | 22.07 | 2,602,250 | +0.16(+0.75%) |
Dec 29, 2017 | 21.91 | 21.91 | 21.91 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 21.89 | 21.98 | 21.87 | 21.90 | 1,722,927 | +0.06(+0.26%) |
Dec 27, 2017 | 21.77 | 21.86 | 21.71 | 21.84 | 1,101,623 | +0.07(+0.30%) |
Dec 26, 2017 | 21.73 | 21.80 | 21.72 | 21.78 | 778,646 | +0.05(+0.23%) |
Dec 22, 2017 | 21.75 | 21.75 | 21.67 | 21.73 | 1,042,213 | -0.01(-0.04%) |
Dec 21, 2017 | 21.63 | 21.82 | 21.62 | 21.74 | 1,005,400 | +0.04(+0.19%) |
Dec 20, 2017 | 21.75 | 21.81 | 21.67 | 21.70 | 2,182,843 | -0.02(-0.11%) |
Dec 19, 2017 | 21.74 | 21.75 | 21.64 | 21.72 | 1,324,788 | +0.13(+0.61%) |
Dec 18, 2017 | 21.57 | 21.70 | 21.57 | 21.59 | 1,921,819 | +0.35(+1.65%) |
Dec 15, 2017 | 21.35 | 21.35 | 21.22 | 21.24 | 2,984,978 | -0.08(-0.38%) |
Dec 14, 2017 | 21.43 | 21.51 | 21.31 | 21.32 | 3,742,704 | +0.00(+0.00%) |
Dec 13, 2017 | 21.25 | 21.34 | 21.21 | 21.32 | 2,711,873 | +0.06(+0.27%) |
Dec 12, 2017 | 21.14 | 21.29 | 21.13 | 21.26 | 1,214,147 | +0.02(+0.12%) |
Dec 11, 2017 | 21.18 | 21.32 | 21.18 | 21.24 | 1,480,651 | -0.16(-0.76%) |
Dec 08, 2017 | 21.26 | 21.41 | 21.21 | 21.40 | 5,255,578 | +0.32(+1.51%) |
Dec 07, 2017 | 20.99 | 21.13 | 20.93 | 21.08 | 3,784,197 | +0.13(+0.62%) |
Dec 06, 2017 | 20.89 | 21.01 | 20.87 | 20.95 | 1,411,173 | +0.19(+0.90%) |
Dec 05, 2017 | 20.95 | 20.98 | 20.74 | 20.77 | 1,497,089 | -0.25(-1.21%) |
Dec 04, 2017 | 21.18 | 21.22 | 21.01 | 21.02 | 2,829,991 | +0.06(+0.27%) |
Dec 01, 2017 | 20.94 | 20.99 | 20.86 | 20.96 | 2,435,829 | -0.07(-0.31%) |
Nov 30, 2017 | 20.97 | 21.08 | 20.91 | 21.03 | 2,735,578 | +0.20(+0.94%) |
Nov 29, 2017 | 20.99 | 21.02 | 20.78 | 20.83 | 1,944,197 | -0.27(-1.28%) |
Nov 28, 2017 | 21.00 | 21.14 | 20.99 | 21.10 | 2,617,952 | +0.16(+0.78%) |
Nov 27, 2017 | 20.86 | 20.98 | 20.86 | 20.94 | 2,425,361 | +0.00(+0.00%) |
Nov 24, 2017 | 20.88 | 20.96 | 20.87 | 20.94 | 3,202,927 | +0.19(+0.91%) |
Nov 22, 2017 | 20.91 | 20.91 | 20.68 | 20.75 | 2,764,164 | -0.12(-0.59%) |
Nov 21, 2017 | 20.91 | 21.03 | 20.80 | 20.87 | 1,723,570 | +0.14(+0.67%) |
Nov 20, 2017 | 20.73 | 20.79 | 20.72 | 20.73 | 1,395,706 | +0.12(+0.59%) |
Nov 17, 2017 | 20.50 | 20.66 | 20.44 | 20.61 | 1,980,311 | -0.04(-0.20%) |
Nov 16, 2017 | 20.64 | 20.72 | 20.61 | 20.65 | 2,047,350 | +0.16(+0.76%) |
Nov 15, 2017 | 20.54 | 20.56 | 20.45 | 20.50 | 1,489,901 | -0.18(-0.87%) |
Nov 14, 2017 | 20.58 | 20.72 | 20.55 | 20.68 | 1,667,228 | -0.14(-0.67%) |
Nov 13, 2017 | 20.66 | 20.86 | 20.64 | 20.82 | 1,777,481 | +0.10(+0.47%) |
Nov 10, 2017 | 20.80 | 20.81 | 20.64 | 20.72 | 1,554,431 | -0.31(-1.48%) |
Nov 09, 2017 | 20.93 | 21.03 | 20.90 | 21.03 | 3,112,061 | -0.39(-1.83%) |
Nov 08, 2017 | 21.32 | 21.47 | 21.29 | 21.42 | 1,359,598 | -0.03(-0.15%) |
Nov 07, 2017 | 21.44 | 21.47 | 21.31 | 21.45 | 2,127,379 | -0.02(-0.08%) |
Nov 06, 2017 | 21.39 | 21.48 | 21.35 | 21.47 | 1,635,396 | +0.07(+0.31%) |
Nov 03, 2017 | 21.39 | 21.44 | 21.29 | 21.40 | 1,731,426 | +0.09(+0.42%) |
Nov 02, 2017 | 21.23 | 21.33 | 21.22 | 21.31 | 2,227,904 | -0.12(-0.57%) |
Nov 01, 2017 | 21.62 | 21.63 | 21.44 | 21.44 | 2,510,917 | +0.09(+0.42%) |
Oct 31, 2017 | 21.17 | 21.48 | 21.16 | 21.35 | 3,788,725 | +0.61(+2.96%) |
Oct 30, 2017 | 20.68 | 20.76 | 20.63 | 20.73 | 1,651,336 | +0.02(+0.08%) |
Oct 27, 2017 | 20.66 | 20.73 | 20.61 | 20.72 | 1,248,915 | -0.06(-0.28%) |
Oct 26, 2017 | 20.90 | 20.91 | 20.75 | 20.77 | 2,356,983 | +0.33(+1.60%) |
Oct 25, 2017 | 20.56 | 20.61 | 20.38 | 20.45 | 1,677,208 | -0.07(-0.32%) |
Oct 24, 2017 | 20.50 | 20.55 | 20.46 | 20.51 | 2,384,480 | -0.14(-0.67%) |
Oct 23, 2017 | 20.76 | 20.77 | 20.62 | 20.65 | 2,991,146 | -0.15(-0.71%) |
Oct 20, 2017 | 20.78 | 20.86 | 20.72 | 20.80 | 1,499,072 | +0.07(+0.35%) |
Oct 19, 2017 | 20.63 | 20.77 | 20.62 | 20.73 | 1,875,056 | +0.25(+1.24%) |
Oct 18, 2017 | 20.29 | 20.55 | 20.28 | 20.47 | 5,044,898 | +0.02(+0.12%) |
Oct 17, 2017 | 20.37 | 20.46 | 20.34 | 20.45 | 1,193,191 | +0.05(+0.24%) |
Oct 16, 2017 | 20.40 | 20.44 | 20.37 | 20.40 | 1,008,264 | -0.14(-0.68%) |
Oct 13, 2017 | 20.57 | 20.57 | 20.50 | 20.54 | 1,204,854 | +0.08(+0.40%) |
Oct 12, 2017 | 20.42 | 20.47 | 20.39 | 20.46 | 1,290,309 | -0.11(-0.52%) |
Oct 11, 2017 | 20.56 | 20.59 | 20.50 | 20.56 | 899,010 | +0.07(+0.36%) |
Oct 10, 2017 | 20.50 | 20.52 | 20.46 | 20.49 | 944,739 | +0.10(+0.48%) |
Oct 09, 2017 | 20.38 | 20.48 | 20.37 | 20.39 | 947,444 | -0.08(-0.40%) |
Oct 06, 2017 | 20.39 | 20.47 | 20.37 | 20.47 | 922,106 | +0.00(+0.00%) |
Oct 05, 2017 | 20.48 | 20.50 | 20.45 | 20.47 | 1,051,670 | -0.05(-0.24%) |
Oct 04, 2017 | 20.48 | 20.59 | 20.47 | 20.52 | 1,668,740 | +0.02(+0.12%) |
Oct 03, 2017 | 20.41 | 20.50 | 20.40 | 20.50 | 2,765,869 | +0.11(+0.52%) |
Oct 02, 2017 | 20.29 | 20.40 | 20.25 | 20.39 | 1,674,216 | +0.17(+0.85%) |
Sep 29, 2017 | 20.04 | 20.24 | 20.01 | 20.22 | 1,671,687 | +0.06(+0.28%) |
Sep 28, 2017 | 20.03 | 20.19 | 20.02 | 20.16 | 1,365,637 | +0.07(+0.37%) |
Sep 27, 2017 | 19.97 | 20.11 | 19.96 | 20.09 | 1,364,436 | +0.02(+0.12%) |
Sep 26, 2017 | 20.08 | 20.10 | 19.98 | 20.06 | 1,169,920 | -0.07(-0.36%) |
Sep 25, 2017 | 20.19 | 20.25 | 20.12 | 20.14 | 1,583,157 | -0.07(-0.32%) |
Sep 22, 2017 | 20.13 | 20.21 | 20.13 | 20.20 | 792,789 | +0.08(+0.41%) |
Sep 21, 2017 | 20.10 | 20.19 | 20.07 | 20.12 | 615,722 | +0.02(+0.12%) |
Sep 20, 2017 | 20.10 | 20.17 | 20.00 | 20.10 | 1,630,899 | +0.02(+0.08%) |
Sep 19, 2017 | 20.10 | 20.12 | 20.02 | 20.08 | 1,524,852 | -0.02(-0.08%) |
Sep 18, 2017 | 19.99 | 20.10 | 19.99 | 20.10 | 2,857,908 | +0.14(+0.70%) |
Sep 15, 2017 | 19.92 | 19.98 | 19.90 | 19.96 | 1,219,965 | +0.00(+0.00%) |
Sep 14, 2017 | 19.85 | 19.98 | 19.83 | 19.96 | 1,290,000 | +0.12(+0.62%) |
Sep 13, 2017 | 19.86 | 19.87 | 19.79 | 19.83 | 1,040,075 | -0.03(-0.16%) |
Sep 12, 2017 | 19.81 | 19.92 | 19.81 | 19.87 | 995,205 | +0.07(+0.37%) |
Sep 11, 2017 | 19.82 | 19.86 | 19.76 | 19.79 | 987,170 | +0.16(+0.83%) |
Sep 08, 2017 | 19.59 | 19.66 | 19.57 | 19.63 | 1,174,213 | +0.08(+0.42%) |
Sep 07, 2017 | 19.50 | 19.61 | 19.46 | 19.55 | 1,575,216 | +0.12(+0.63%) |
Sep 06, 2017 | 19.38 | 19.50 | 19.37 | 19.43 | 1,937,887 | +0.17(+0.89%) |
Sep 05, 2017 | 19.37 | 19.40 | 19.17 | 19.25 | 2,290,592 | +0.25(+1.33%) |
Sep 01, 2017 | 19.14 | 19.16 | 19.00 | 19.00 | 1,360,456 | +0.07(+0.35%) |
Aug 31, 2017 | 18.81 | 18.96 | 18.77 | 18.94 | 1,490,425 | +0.28(+1.49%) |
Aug 30, 2017 | 18.67 | 18.72 | 18.63 | 18.66 | 1,554,086 | -0.07(-0.35%) |
Aug 29, 2017 | 18.74 | 18.76 | 18.69 | 18.72 | 1,841,335 | -0.12(-0.65%) |
Aug 28, 2017 | 18.99 | 18.99 | 18.84 | 18.85 | 1,410,935 | -0.20(-1.03%) |
Aug 25, 2017 | 18.95 | 19.08 | 18.94 | 19.04 | 2,348,629 | +0.17(+0.91%) |
Aug 24, 2017 | 18.90 | 18.95 | 18.85 | 18.87 | 1,883,098 | -0.02(-0.13%) |
Aug 23, 2017 | 18.91 | 18.94 | 18.86 | 18.90 | 1,388,354 | -0.01(-0.04%) |
Aug 22, 2017 | 18.76 | 18.93 | 18.76 | 18.90 | 2,711,925 | +0.31(+1.67%) |
Aug 21, 2017 | 18.58 | 18.65 | 18.52 | 18.59 | 1,160,516 | +0.04(+0.22%) |
Aug 18, 2017 | 18.68 | 18.70 | 18.55 | 18.55 | 2,109,229 | -0.16(-0.87%) |
Aug 17, 2017 | 18.87 | 18.90 | 18.71 | 18.72 | 1,875,951 | -0.25(-1.29%) |
Aug 16, 2017 | 18.82 | 19.00 | 18.82 | 18.96 | 3,457,368 | +0.29(+1.58%) |
Aug 15, 2017 | 18.68 | 18.72 | 18.63 | 18.67 | 1,347,266 | -0.08(-0.44%) |
Aug 14, 2017 | 18.81 | 18.84 | 18.73 | 18.75 | 1,518,743 | +0.10(+0.53%) |
Aug 11, 2017 | 18.68 | 18.76 | 18.64 | 18.65 | 1,669,522 | +0.01(+0.04%) |
Aug 10, 2017 | 18.85 | 18.87 | 18.63 | 18.64 | 1,971,140 | -0.36(-1.89%) |
Aug 09, 2017 | 18.99 | 19.00 | 18.89 | 19.00 | 1,202,675 | -0.04(-0.21%) |
Aug 08, 2017 | 19.08 | 19.21 | 19.01 | 19.04 | 2,096,479 | -0.04(-0.21%) |
Aug 07, 2017 | 19.00 | 19.09 | 18.94 | 19.08 | 2,610,747 | -0.02(-0.13%) |
Aug 04, 2017 | 19.16 | 19.18 | 19.08 | 19.11 | 1,582,743 | -0.07(-0.38%) |
Aug 03, 2017 | 19.23 | 19.30 | 19.14 | 19.18 | 1,240,704 | -0.11(-0.55%) |
Aug 02, 2017 | 19.30 | 19.34 | 19.20 | 19.29 | 2,348,200 | -0.02(-0.13%) |
Aug 01, 2017 | 19.42 | 19.44 | 19.25 | 19.31 | 1,626,639 | +0.11(+0.60%) |
Jul 31, 2017 | 19.22 | 19.27 | 19.16 | 19.20 | 1,159,637 | +0.00(+0.00%) |
Jul 28, 2017 | 19.08 | 19.21 | 19.05 | 19.20 | 1,415,362 | +0.12(+0.64%) |
Jul 27, 2017 | 19.16 | 19.16 | 18.99 | 19.08 | 2,318,486 | -0.03(-0.17%) |
Jul 26, 2017 | 19.12 | 19.14 | 19.00 | 19.11 | 2,999,952 | -0.07(-0.34%) |
Jul 25, 2017 | 19.22 | 19.25 | 19.16 | 19.17 | 2,752,475 | -0.07(-0.34%) |
Jul 24, 2017 | 19.30 | 19.31 | 19.15 | 19.24 | 2,507,615 | -0.20(-1.05%) |
Jul 21, 2017 | 19.57 | 19.59 | 19.35 | 19.44 | 8,099,361 | -0.48(-2.42%) |
Jul 20, 2017 | 19.82 | 20.06 | 19.75 | 19.92 | 4,538,566 | -0.57(-2.79%) |
Jul 19, 2017 | 20.54 | 20.59 | 20.46 | 20.50 | 1,729,998 | +0.06(+0.28%) |
Jul 18, 2017 | 20.41 | 20.46 | 20.36 | 20.44 | 2,561,311 | -0.05(-0.24%) |
Jul 17, 2017 | 20.50 | 20.56 | 20.46 | 20.49 | 2,161,354 | -0.07(-0.32%) |
Jul 14, 2017 | 20.37 | 20.57 | 20.34 | 20.55 | 1,795,273 | +0.15(+0.72%) |
Jul 13, 2017 | 20.55 | 20.59 | 20.37 | 20.41 | 2,758,063 | -0.23(-1.11%) |
Jul 12, 2017 | 20.54 | 20.68 | 20.53 | 20.64 | 2,360,939 | +0.33(+1.61%) |
Jul 11, 2017 | 20.11 | 20.36 | 20.09 | 20.31 | 2,366,102 | +0.09(+0.44%) |
Jul 10, 2017 | 20.20 | 20.28 | 20.12 | 20.22 | 2,901,945 | +0.02(+0.12%) |
Jul 07, 2017 | 20.18 | 20.24 | 20.08 | 20.19 | 2,812,239 | -0.07(-0.36%) |
Jul 06, 2017 | 20.10 | 20.31 | 20.09 | 20.27 | 2,362,118 | -0.02(-0.08%) |
Jul 05, 2017 | 20.12 | 20.30 | 20.10 | 20.28 | 1,840,662 | -0.04(-0.20%) |
Jul 03, 2017 | 20.41 | 20.43 | 20.31 | 20.32 | 1,494,843 | -0.02(-0.08%) |
Jun 30, 2017 | 20.33 | 20.38 | 20.19 | 20.34 | 3,536,673 | +0.13(+0.65%) |
Jun 29, 2017 | 20.46 | 20.47 | 20.08 | 20.21 | 2,759,485 | -0.36(-1.75%) |
Jun 28, 2017 | 20.52 | 20.59 | 20.45 | 20.57 | 2,761,438 | -0.11(-0.55%) |
Jun 27, 2017 | 20.83 | 20.84 | 20.63 | 20.68 | 1,970,948 | -0.03(-0.16%) |
Jun 26, 2017 | 20.81 | 20.88 | 20.72 | 20.72 | 1,671,644 | -0.03(-0.16%) |
Jun 23, 2017 | 20.59 | 20.78 | 20.59 | 20.75 | 1,609,799 | +0.07(+0.36%) |
Jun 22, 2017 | 20.54 | 20.72 | 20.51 | 20.68 | 3,454,783 | +0.10(+0.48%) |
Jun 21, 2017 | 20.63 | 20.67 | 20.54 | 20.58 | 2,785,305 | +0.11(+0.56%) |
Jun 20, 2017 | 20.70 | 20.75 | 20.46 | 20.46 | 2,493,197 | -0.37(-1.76%) |
Jun 19, 2017 | 20.76 | 20.85 | 20.74 | 20.83 | 2,577,391 | +0.11(+0.55%) |
Jun 16, 2017 | 20.40 | 20.72 | 20.38 | 20.72 | 3,010,668 | +0.37(+1.81%) |
Jun 15, 2017 | 20.24 | 20.37 | 20.22 | 20.35 | 2,501,395 | -0.22(-1.07%) |
Jun 14, 2017 | 20.84 | 20.84 | 20.48 | 20.57 | 1,909,053 | -0.13(-0.63%) |
Jun 13, 2017 | 20.64 | 20.74 | 20.61 | 20.70 | 2,150,708 | +0.19(+0.92%) |
Jun 12, 2017 | 20.46 | 20.52 | 20.37 | 20.51 | 2,418,766 | -0.20(-0.95%) |
Jun 09, 2017 | 20.71 | 20.75 | 20.59 | 20.71 | 1,545,179 | +0.01(+0.04%) |
Jun 08, 2017 | 20.65 | 20.72 | 20.60 | 20.70 | 1,653,536 | +0.03(+0.16%) |
Jun 07, 2017 | 20.77 | 20.80 | 20.59 | 20.67 | 1,745,170 | -0.20(-0.94%) |
Jun 06, 2017 | 20.92 | 20.92 | 20.80 | 20.86 | 3,063,985 | +0.01(+0.04%) |
Jun 05, 2017 | 20.88 | 20.96 | 20.82 | 20.86 | 3,951,040 | -0.22(-1.05%) |
Jun 02, 2017 | 20.99 | 21.10 | 20.93 | 21.08 | 2,390,692 | +0.47(+2.26%) |
Jun 01, 2017 | 20.54 | 20.63 | 20.52 | 20.61 | 1,317,358 | +0.08(+0.40%) |
May 31, 2017 | 20.59 | 20.66 | 20.49 | 20.53 | 2,529,913 | +0.12(+0.60%) |
May 30, 2017 | 20.34 | 20.45 | 20.33 | 20.41 | 871,193 | -0.02(-0.08%) |
May 26, 2017 | 20.32 | 20.45 | 20.32 | 20.42 | 934,937 | -0.06(-0.28%) |
May 25, 2017 | 20.46 | 20.50 | 20.41 | 20.48 | 810,823 | +0.08(+0.40%) |
May 24, 2017 | 20.36 | 20.48 | 20.33 | 20.40 | 1,503,437 | +0.10(+0.48%) |
May 23, 2017 | 20.36 | 20.45 | 20.27 | 20.30 | 1,704,240 | -0.16(-0.76%) |
May 22, 2017 | 20.50 | 20.58 | 20.43 | 20.46 | 1,693,108 | -0.03(-0.16%) |
May 19, 2017 | 20.36 | 20.55 | 20.36 | 20.49 | 1,843,408 | +0.33(+1.66%) |
May 18, 2017 | 19.99 | 20.21 | 19.98 | 20.15 | 2,282,481 | -0.02(-0.12%) |
May 17, 2017 | 20.28 | 20.36 | 20.17 | 20.18 | 2,217,940 | -0.39(-1.91%) |
May 16, 2017 | 20.57 | 20.58 | 20.47 | 20.57 | 2,298,762 | +0.33(+1.61%) |
May 15, 2017 | 20.22 | 20.29 | 20.20 | 20.24 | 1,676,864 | +0.02(+0.12%) |
May 12, 2017 | 20.02 | 20.23 | 20.02 | 20.22 | 2,953,081 | +0.07(+0.32%) |
May 11, 2017 | 20.10 | 20.16 | 20.01 | 20.15 | 2,341,119 | +0.00(+0.00%) |
May 10, 2017 | 20.09 | 20.16 | 20.05 | 20.15 | 3,864,004 | +0.09(+0.45%) |
May 09, 2017 | 20.14 | 20.18 | 20.02 | 20.06 | 2,045,125 | -0.06(-0.28%) |
May 08, 2017 | 20.05 | 20.13 | 20.01 | 20.12 | 3,297,067 | -0.23(-1.12%) |
May 05, 2017 | 20.10 | 20.36 | 20.10 | 20.35 | 2,363,064 | +0.10(+0.48%) |
May 04, 2017 | 20.10 | 20.27 | 20.08 | 20.25 | 3,046,596 | +0.15(+0.73%) |
May 03, 2017 | 20.11 | 20.16 | 20.00 | 20.10 | 1,967,732 | -0.07(-0.36%) |
May 02, 2017 | 20.09 | 20.19 | 20.04 | 20.18 | 2,025,210 | +0.11(+0.53%) |
May 01, 2017 | 20.10 | 20.17 | 20.03 | 20.07 | 1,437,175 | -0.02(-0.12%) |
Apr 28, 2017 | 20.02 | 20.12 | 20.01 | 20.10 | 3,191,239 | +0.06(+0.28%) |
Apr 27, 2017 | 20.00 | 20.08 | 19.94 | 20.04 | 3,242,378 | +0.25(+1.24%) |
Apr 26, 2017 | 19.83 | 19.95 | 19.79 | 19.79 | 3,475,020 | -0.01(-0.04%) |
Apr 25, 2017 | 19.59 | 19.86 | 19.58 | 19.80 | 3,929,420 | +0.25(+1.30%) |
Apr 24, 2017 | 19.48 | 19.58 | 19.43 | 19.55 | 3,559,202 | +0.50(+2.62%) |
Apr 21, 2017 | 18.88 | 19.09 | 18.85 | 19.05 | 5,070,169 | +0.32(+1.70%) |
Apr 20, 2017 | 18.50 | 18.76 | 18.48 | 18.73 | 6,578,729 | +0.54(+2.96%) |
Apr 19, 2017 | 18.18 | 18.27 | 18.16 | 18.19 | 7,645,788 | +0.07(+0.36%) |
Apr 18, 2017 | 18.19 | 18.00 | 18.13 | 1,819,006 | +0.08(+0.46%) | |
Apr 17, 2017 | 17.85 | 18.06 | 17.85 | 18.04 | 1,983,682 | +0.17(+0.97%) |
Apr 13, 2017 | 18.09 | 18.11 | 17.86 | 17.87 | 2,899,462 | -0.22(-1.22%) |
Apr 12, 2017 | 18.12 | 18.13 | 18.02 | 18.09 | 2,201,062 | -0.12(-0.65%) |
Apr 11, 2017 | 18.11 | 18.21 | 18.03 | 18.21 | 2,739,153 | -0.02(-0.13%) |
Apr 10, 2017 | 18.31 | 18.34 | 18.21 | 18.23 | 2,782,389 | -0.16(-0.86%) |
Apr 07, 2017 | 18.35 | 18.50 | 18.34 | 18.39 | 1,296,479 | -0.02(-0.09%) |
Apr 06, 2017 | 18.47 | 18.51 | 18.39 | 18.41 | 2,485,918 | +0.19(+1.04%) |
Apr 05, 2017 | 18.38 | 18.51 | 18.21 | 18.22 | 3,769,145 | -0.31(-1.66%) |
Apr 04, 2017 | 18.37 | 18.53 | 18.34 | 18.53 | 3,036,367 | +0.17(+0.95%) |
Apr 03, 2017 | 18.42 | 18.45 | 18.26 | 18.35 | 4,580,760 | -0.13(-0.68%) |
Mar 31, 2017 | 18.37 | 18.53 | 18.35 | 18.48 | 1,960,923 | +0.05(+0.26%) |
Mar 30, 2017 | 18.40 | 18.52 | 18.39 | 18.43 | 1,650,202 | -0.02(-0.09%) |
Mar 29, 2017 | 18.43 | 18.45 | 18.37 | 18.45 | 1,415,551 | -0.06(-0.34%) |
Mar 28, 2017 | 18.48 | 18.59 | 18.46 | 18.51 | 1,753,590 | +0.06(+0.30%) |
Mar 27, 2017 | 18.32 | 18.48 | 18.25 | 18.45 | 3,060,535 | +0.07(+0.39%) |
Mar 24, 2017 | 18.35 | 18.49 | 18.34 | 18.38 | 1,706,041 | -0.02(-0.13%) |
Mar 23, 2017 | 18.30 | 18.51 | 18.27 | 18.41 | 2,497,041 | +0.11(+0.60%) |
Mar 22, 2017 | 18.14 | 18.31 | 18.09 | 18.30 | 3,522,099 | +0.06(+0.35%) |
Mar 21, 2017 | 18.56 | 18.60 | 18.20 | 18.23 | 4,296,867 | -0.14(-0.77%) |
Mar 20, 2017 | 18.45 | 18.48 | 18.36 | 18.38 | 2,852,384 | +0.00(+0.00%) |
Mar 17, 2017 | 18.41 | 18.46 | 18.30 | 18.38 | 3,396,655 | +0.11(+0.60%) |
Mar 16, 2017 | 18.19 | 18.28 | 18.19 | 18.26 | 2,686,144 | +0.10(+0.57%) |
Mar 15, 2017 | 17.88 | 18.20 | 17.88 | 18.16 | 2,143,945 | +0.34(+1.90%) |
Mar 14, 2017 | 17.82 | 17.86 | 17.78 | 17.82 | 2,108,002 | -0.06(-0.31%) |
Mar 13, 2017 | 17.89 | 17.99 | 17.81 | 17.88 | 2,063,694 | +0.00(+0.00%) |
Mar 10, 2017 | 17.78 | 17.89 | 17.74 | 17.88 | 3,586,997 | +0.22(+1.25%) |
Mar 09, 2017 | 17.62 | 17.68 | 17.56 | 17.66 | 2,132,538 | -0.14(-0.80%) |
Mar 08, 2017 | 17.82 | 17.91 | 17.78 | 17.80 | 2,003,227 | -0.06(-0.31%) |
Mar 07, 2017 | 17.81 | 17.88 | 17.76 | 17.85 | 1,749,157 | +0.03(+0.18%) |
Mar 06, 2017 | 17.83 | 17.84 | 17.76 | 17.82 | 2,256,566 | -0.17(-0.92%) |
Mar 03, 2017 | 17.95 | 18.00 | 17.85 | 17.99 | 1,147,284 | +0.08(+0.44%) |
Mar 02, 2017 | 17.99 | 18.02 | 17.90 | 17.91 | 1,428,942 | -0.24(-1.31%) |
Mar 01, 2017 | 17.98 | 18.18 | 17.98 | 18.15 | 2,006,545 | +0.34(+1.91%) |
Feb 28, 2017 | 17.83 | 17.92 | 17.79 | 17.81 | 2,783,666 | +0.04(+0.22%) |
Feb 27, 2017 | 17.72 | 17.81 | 17.69 | 17.77 | 2,471,468 | -0.04(-0.22%) |
Feb 24, 2017 | 17.67 | 17.82 | 17.66 | 17.81 | 1,789,628 | -0.18(-1.01%) |
Feb 23, 2017 | 18.08 | 18.10 | 17.96 | 17.99 | 3,241,352 | -0.03(-0.18%) |
Feb 22, 2017 | 18.03 | 18.09 | 17.95 | 18.02 | 2,948,247 | -0.12(-0.65%) |
Feb 21, 2017 | 18.00 | 18.17 | 18.00 | 18.14 | 2,341,617 | +0.12(+0.66%) |
Feb 17, 2017 | 18.02 | 18.02 | 18.02 | 0 | -0.15(-0.83%) | |
Feb 16, 2017 | 18.13 | 18.19 | 18.11 | 18.17 | 1,468,709 | +0.06(+0.35%) |
Feb 15, 2017 | 17.91 | 18.11 | 17.91 | 18.11 | 2,516,913 | +0.09(+0.48%) |
Feb 14, 2017 | 18.10 | 18.10 | 17.93 | 18.02 | 1,561,475 | -0.09(-0.52%) |
Feb 13, 2017 | 18.11 | 18.15 | 18.05 | 18.11 | 3,074,397 | +0.05(+0.26%) |
Feb 10, 2017 | 18.08 | 18.13 | 17.81 | 18.07 | 5,906,465 | +0.09(+0.48%) |
Feb 09, 2017 | 17.85 | 18.07 | 17.95 | 17.98 | 2,594,917 | +0.13(+0.71%) |
Feb 08, 2017 | 17.93 | 17.94 | 17.82 | 17.85 | 4,647,886 | -0.66(-3.58%) |
Feb 07, 2017 | 18.50 | 18.57 | 18.47 | 18.52 | 2,151,196 | +0.06(+0.34%) |
Feb 06, 2017 | 18.42 | 18.47 | 18.38 | 18.45 | 2,304,707 | -0.21(-1.10%) |
Feb 03, 2017 | 18.62 | 18.71 | 18.60 | 18.66 | 3,820,726 | -0.03(-0.17%) |
Feb 02, 2017 | 18.71 | 18.74 | 18.66 | 18.69 | 1,937,625 | -0.06(-0.34%) |