Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.94 | 24.02 | 23.89 | 23.90 | 3,252,065 | -0.21(-0.89%) |
Nov 29, 2017 | 24.26 | 24.29 | 24.06 | 24.11 | 4,581,961 | -0.23(-0.95%) |
Nov 28, 2017 | 24.31 | 24.40 | 24.30 | 24.35 | 2,041,129 | +0.04(+0.18%) |
Nov 27, 2017 | 24.39 | 24.42 | 24.28 | 24.30 | 983,889 | -0.04(-0.15%) |
Nov 24, 2017 | 24.30 | 24.38 | 24.29 | 24.34 | 1,062,078 | +0.24(+1.00%) |
Nov 22, 2017 | 24.09 | 24.11 | 24.03 | 24.10 | 2,250,885 | -0.02(-0.07%) |
Nov 21, 2017 | 24.01 | 24.17 | 23.96 | 24.11 | 1,493,010 | +0.19(+0.78%) |
Nov 20, 2017 | 23.81 | 23.93 | 23.79 | 23.93 | 1,593,501 | +0.04(+0.19%) |
Nov 17, 2017 | 23.78 | 23.93 | 23.77 | 23.88 | 1,779,645 | +0.22(+0.94%) |
Nov 16, 2017 | 23.58 | 23.72 | 23.54 | 23.66 | 2,004,547 | +0.46(+1.96%) |
Nov 15, 2017 | 23.28 | 23.29 | 23.19 | 23.20 | 2,150,873 | -0.22(-0.95%) |
Nov 14, 2017 | 23.43 | 23.47 | 23.38 | 23.43 | 1,652,317 | -0.12(-0.49%) |
Nov 13, 2017 | 23.46 | 23.56 | 23.43 | 23.54 | 2,480,013 | -0.21(-0.87%) |
Nov 10, 2017 | 23.82 | 23.82 | 23.68 | 23.75 | 1,950,334 | -0.12(-0.49%) |
Nov 09, 2017 | 23.87 | 23.92 | 23.76 | 23.86 | 1,703,939 | -0.11(-0.45%) |
Nov 08, 2017 | 23.97 | 23.99 | 23.88 | 23.97 | 1,239,852 | +0.02(+0.07%) |
Nov 07, 2017 | 24.01 | 24.07 | 23.90 | 23.95 | 2,734,448 | -0.48(-1.98%) |
Nov 06, 2017 | 24.34 | 24.46 | 24.34 | 24.44 | 1,585,237 | +0.10(+0.40%) |
Nov 03, 2017 | 24.41 | 24.42 | 24.24 | 24.34 | 1,309,976 | -0.06(-0.26%) |
Nov 02, 2017 | 24.41 | 24.45 | 24.35 | 24.40 | 1,991,267 | +0.06(+0.26%) |
Nov 01, 2017 | 24.29 | 24.41 | 24.29 | 24.34 | 2,087,109 | +0.20(+0.81%) |
Oct 31, 2017 | 24.03 | 24.15 | 24.03 | 24.14 | 1,503,723 | +0.14(+0.60%) |
Oct 30, 2017 | 23.99 | 24.02 | 23.94 | 24.00 | 1,277,935 | -0.03(-0.11%) |
Oct 27, 2017 | 23.77 | 24.02 | 23.76 | 24.02 | 2,113,411 | +0.23(+0.98%) |
Oct 26, 2017 | 23.90 | 23.97 | 23.78 | 23.79 | 1,792,041 | +0.08(+0.34%) |
Oct 25, 2017 | 23.74 | 23.80 | 23.56 | 23.71 | 3,010,433 | -0.03(-0.11%) |
Oct 24, 2017 | 23.60 | 23.79 | 23.60 | 23.74 | 3,370,261 | +0.21(+0.87%) |
Oct 23, 2017 | 23.53 | 23.58 | 23.51 | 23.53 | 2,805,316 | +0.07(+0.30%) |
Oct 20, 2017 | 23.47 | 23.47 | 23.39 | 23.46 | 1,706,687 | +0.11(+0.46%) |
Oct 19, 2017 | 23.43 | 23.46 | 23.34 | 23.35 | 3,845,733 | -0.18(-0.76%) |
Oct 18, 2017 | 23.52 | 23.60 | 23.51 | 23.53 | 1,511,520 | +0.03(+0.11%) |
Oct 17, 2017 | 23.49 | 23.53 | 23.43 | 23.51 | 1,467,415 | -0.12(-0.49%) |
Oct 16, 2017 | 23.68 | 23.68 | 23.60 | 23.62 | 2,084,070 | +0.04(+0.15%) |
Oct 13, 2017 | 23.52 | 23.62 | 23.51 | 23.59 | 2,427,770 | +0.34(+1.46%) |
Oct 12, 2017 | 23.27 | 23.31 | 23.24 | 23.25 | 1,745,642 | +0.22(+0.97%) |
Oct 11, 2017 | 23.02 | 23.03 | 22.95 | 23.02 | 1,223,339 | -0.07(-0.31%) |
Oct 10, 2017 | 23.12 | 23.14 | 23.05 | 23.09 | 2,274,061 | +0.24(+1.06%) |
Oct 09, 2017 | 22.85 | 22.91 | 22.82 | 22.85 | 1,675,923 | -0.01(-0.04%) |
Oct 06, 2017 | 22.83 | 22.88 | 22.74 | 22.86 | 1,706,021 | +0.04(+0.16%) |
Oct 05, 2017 | 22.80 | 22.91 | 22.79 | 22.83 | 1,507,966 | +0.04(+0.16%) |
Oct 04, 2017 | 22.80 | 22.86 | 22.79 | 22.79 | 1,657,437 | +0.23(+1.03%) |
Oct 03, 2017 | 22.54 | 22.60 | 22.52 | 22.56 | 2,155,024 | +0.14(+0.64%) |
Oct 02, 2017 | 22.45 | 22.52 | 22.40 | 22.42 | 2,714,179 | -0.08(-0.36%) |
Sep 29, 2017 | 22.42 | 22.52 | 22.36 | 22.50 | 1,531,487 | +0.25(+1.13%) |
Sep 28, 2017 | 22.16 | 22.25 | 22.11 | 22.25 | 1,965,834 | +0.15(+0.69%) |
Sep 27, 2017 | 22.05 | 22.13 | 21.99 | 22.09 | 4,088,859 | -0.36(-1.59%) |
Sep 26, 2017 | 22.43 | 22.48 | 22.36 | 22.45 | 1,391,011 | +0.12(+0.52%) |
Sep 25, 2017 | 22.58 | 22.63 | 22.27 | 22.33 | 3,751,073 | -0.52(-2.26%) |
Sep 22, 2017 | 22.98 | 22.98 | 22.75 | 22.85 | 2,001,192 | -0.43(-1.84%) |
Sep 21, 2017 | 23.28 | 23.31 | 23.23 | 23.28 | 1,438,404 | -0.17(-0.72%) |
Sep 20, 2017 | 23.57 | 23.58 | 23.30 | 23.45 | 3,154,495 | -0.40(-1.68%) |
Sep 19, 2017 | 23.79 | 23.86 | 23.78 | 23.85 | 1,628,761 | +0.04(+0.19%) |
Sep 18, 2017 | 23.89 | 23.91 | 23.78 | 23.80 | 1,549,919 | +0.02(+0.08%) |
Sep 15, 2017 | 23.77 | 23.80 | 23.71 | 23.79 | 1,684,946 | +0.12(+0.53%) |
Sep 14, 2017 | 23.64 | 23.71 | 23.62 | 23.66 | 2,001,255 | +0.02(+0.08%) |
Sep 13, 2017 | 23.79 | 23.79 | 23.63 | 23.64 | 1,455,087 | -0.14(-0.60%) |
Sep 12, 2017 | 23.75 | 23.80 | 23.72 | 23.79 | 1,023,748 | +0.12(+0.49%) |
Sep 11, 2017 | 23.56 | 23.68 | 23.54 | 23.67 | 1,979,591 | +0.27(+1.14%) |
Sep 08, 2017 | 23.55 | 23.55 | 23.39 | 23.40 | 1,892,666 | -0.14(-0.61%) |
Sep 07, 2017 | 23.57 | 23.60 | 23.52 | 23.55 | 1,734,596 | +0.04(+0.15%) |
Sep 06, 2017 | 23.49 | 23.55 | 23.48 | 23.51 | 834,499 | +0.10(+0.42%) |
Sep 05, 2017 | 23.50 | 23.54 | 23.36 | 23.41 | 1,614,878 | -0.26(-1.09%) |
Sep 01, 2017 | 23.61 | 23.69 | 23.60 | 23.67 | 2,075,210 | +0.26(+1.10%) |
Aug 31, 2017 | 23.35 | 23.47 | 23.33 | 23.41 | 2,623,061 | +0.13(+0.57%) |
Aug 30, 2017 | 23.31 | 23.32 | 23.23 | 23.28 | 1,729,302 | +0.09(+0.38%) |
Aug 29, 2017 | 23.13 | 23.22 | 23.07 | 23.19 | 1,402,345 | -0.27(-1.14%) |
Aug 28, 2017 | 23.48 | 23.49 | 23.41 | 23.46 | 1,178,856 | +0.14(+0.61%) |
Aug 25, 2017 | 23.21 | 23.35 | 23.21 | 23.31 | 1,008,530 | +0.10(+0.42%) |
Aug 24, 2017 | 23.23 | 23.28 | 23.18 | 23.22 | 1,813,110 | +0.05(+0.23%) |
Aug 23, 2017 | 23.09 | 23.18 | 23.08 | 23.16 | 2,748,562 | +0.17(+0.74%) |
Aug 22, 2017 | 22.91 | 23.02 | 22.91 | 22.99 | 1,448,613 | +0.10(+0.43%) |
Aug 21, 2017 | 22.88 | 22.97 | 22.85 | 22.90 | 2,916,197 | -0.24(-1.04%) |
Aug 18, 2017 | 23.16 | 23.24 | 23.07 | 23.14 | 1,701,717 | +0.05(+0.23%) |
Aug 17, 2017 | 23.32 | 23.33 | 23.07 | 23.08 | 2,744,710 | -0.17(-0.73%) |
Aug 16, 2017 | 23.17 | 23.26 | 23.17 | 23.25 | 2,449,231 | +0.27(+1.16%) |
Aug 15, 2017 | 23.05 | 23.05 | 22.92 | 22.99 | 1,226,658 | -0.05(-0.23%) |
Aug 14, 2017 | 23.07 | 23.11 | 23.03 | 23.04 | 1,999,273 | +0.30(+1.33%) |
Aug 11, 2017 | 22.70 | 22.90 | 22.65 | 22.74 | 3,342,267 | +0.13(+0.59%) |
Aug 10, 2017 | 23.01 | 23.16 | 22.59 | 22.60 | 5,895,645 | -0.72(-3.09%) |
Aug 09, 2017 | 23.31 | 23.37 | 23.30 | 23.32 | 2,036,103 | -0.36(-1.50%) |
Aug 08, 2017 | 23.72 | 23.76 | 23.72 | 23.68 | 2,054,736 | -0.24(-1.01%) |
Aug 07, 2017 | 23.90 | 23.96 | 23.89 | 23.92 | 1,366,353 | +0.04(+0.19%) |
Aug 04, 2017 | 23.87 | 23.94 | 23.84 | 23.88 | 1,327,088 | +0.14(+0.60%) |
Aug 03, 2017 | 23.72 | 23.76 | 23.67 | 23.73 | 1,078,118 | -0.04(-0.19%) |
Aug 02, 2017 | 23.75 | 23.81 | 23.73 | 23.78 | 1,577,370 | +0.03(+0.11%) |
Aug 01, 2017 | 23.68 | 23.75 | 23.61 | 23.75 | 2,441,643 | +0.19(+0.79%) |
Jul 31, 2017 | 23.56 | 23.59 | 23.51 | 23.56 | 1,508,878 | +0.08(+0.34%) |
Jul 28, 2017 | 23.48 | 23.51 | 23.43 | 23.48 | 1,480,494 | +0.13(+0.57%) |
Jul 27, 2017 | 23.46 | 23.47 | 23.24 | 23.35 | 3,041,282 | -0.20(-0.87%) |
Jul 26, 2017 | 23.47 | 23.57 | 23.44 | 23.56 | 1,817,143 | +0.18(+0.76%) |
Jul 25, 2017 | 23.41 | 23.43 | 23.36 | 23.38 | 1,843,315 | +0.02(+0.08%) |
Jul 24, 2017 | 23.27 | 23.39 | 23.25 | 23.36 | 1,663,264 | +0.19(+0.81%) |
Jul 21, 2017 | 23.22 | 23.22 | 23.15 | 23.17 | 1,162,060 | +0.03(+0.12%) |
Jul 20, 2017 | 23.13 | 23.16 | 23.08 | 23.15 | 2,424,602 | -0.02(-0.08%) |
Jul 19, 2017 | 23.16 | 23.21 | 23.14 | 23.16 | 1,464,766 | +0.20(+0.89%) |
Jul 18, 2017 | 22.93 | 22.99 | 22.85 | 22.96 | 2,099,070 | -0.11(-0.46%) |
Jul 17, 2017 | 23.10 | 23.10 | 23.04 | 23.07 | 1,581,872 | -0.04(-0.19%) |
Jul 14, 2017 | 23.07 | 23.15 | 23.06 | 23.11 | 2,854,095 | +0.16(+0.70%) |
Jul 13, 2017 | 22.90 | 22.97 | 22.89 | 22.95 | 1,530,056 | +0.02(+0.08%) |
Jul 12, 2017 | 22.85 | 22.95 | 22.83 | 22.93 | 1,950,513 | +0.32(+1.42%) |
Jul 11, 2017 | 22.55 | 22.63 | 22.51 | 22.61 | 1,974,848 | +0.00(+0.00%) |
Jul 10, 2017 | 22.57 | 22.69 | 22.47 | 22.61 | 2,917,477 | +0.32(+1.44%) |
Jul 07, 2017 | 22.27 | 22.33 | 22.20 | 22.29 | 1,089,911 | +0.19(+0.85%) |
Jul 06, 2017 | 22.16 | 22.20 | 22.09 | 22.10 | 1,794,905 | -0.10(-0.44%) |
Jul 05, 2017 | 22.15 | 22.22 | 22.06 | 22.20 | 2,037,867 | +0.20(+0.93%) |
Jul 03, 2017 | 21.98 | 22.07 | 21.96 | 22.00 | 1,720,033 | +0.16(+0.73%) |
Jun 30, 2017 | 21.88 | 21.89 | 21.76 | 21.84 | 1,935,194 | +0.15(+0.70%) |
Jun 29, 2017 | 21.85 | 21.85 | 21.58 | 21.68 | 5,626,879 | -0.23(-1.06%) |
Jun 28, 2017 | 21.84 | 21.95 | 21.84 | 21.92 | 1,573,929 | +0.12(+0.53%) |
Jun 27, 2017 | 21.87 | 21.91 | 21.78 | 21.80 | 3,070,256 | -0.38(-1.73%) |
Jun 26, 2017 | 22.14 | 22.20 | 22.13 | 22.18 | 1,398,580 | +0.10(+0.46%) |
Jun 23, 2017 | 22.03 | 22.09 | 21.97 | 22.08 | 1,094,609 | -0.06(-0.28%) |
Jun 22, 2017 | 22.20 | 22.20 | 22.12 | 22.14 | 1,839,007 | -0.11(-0.48%) |
Jun 21, 2017 | 22.33 | 22.33 | 22.22 | 22.25 | 1,142,412 | +0.05(+0.24%) |
Jun 20, 2017 | 22.34 | 22.34 | 22.19 | 22.20 | 1,354,927 | -0.13(-0.60%) |
Jun 19, 2017 | 22.35 | 22.42 | 22.29 | 22.33 | 1,716,367 | +0.09(+0.40%) |
Jun 16, 2017 | 22.17 | 22.25 | 22.13 | 22.24 | 1,216,654 | +0.09(+0.40%) |
Jun 15, 2017 | 22.16 | 22.21 | 22.11 | 22.15 | 2,032,677 | -0.24(-1.07%) |
Jun 14, 2017 | 22.44 | 22.50 | 22.33 | 22.39 | 2,006,172 | +0.12(+0.52%) |
Jun 13, 2017 | 22.21 | 22.29 | 22.17 | 22.28 | 1,314,898 | +0.09(+0.40%) |
Jun 12, 2017 | 22.22 | 22.24 | 22.14 | 22.19 | 1,989,556 | -0.06(-0.28%) |
Jun 09, 2017 | 22.40 | 22.40 | 22.18 | 22.25 | 4,634,525 | -0.17(-0.75%) |
Jun 08, 2017 | 22.42 | 22.45 | 22.38 | 22.42 | 2,328,102 | +0.01(+0.04%) |
Jun 07, 2017 | 22.37 | 22.45 | 22.34 | 22.41 | 3,717,138 | +0.04(+0.20%) |
Jun 06, 2017 | 22.33 | 22.41 | 22.32 | 22.37 | 3,154,901 | -0.04(-0.16%) |
Jun 05, 2017 | 22.37 | 22.44 | 22.37 | 22.40 | 1,393,099 | -0.01(-0.04%) |
Jun 02, 2017 | 22.37 | 22.41 | 22.32 | 22.41 | 1,838,843 | +0.06(+0.28%) |
Jun 01, 2017 | 22.17 | 22.35 | 22.15 | 22.35 | 2,166,113 | +0.20(+0.88%) |
May 31, 2017 | 22.18 | 22.21 | 22.12 | 22.15 | 2,053,087 | -0.01(-0.04%) |
May 30, 2017 | 22.09 | 22.18 | 22.09 | 22.16 | 1,411,979 | +0.05(+0.24%) |
May 26, 2017 | 22.13 | 22.13 | 22.08 | 22.11 | 2,021,965 | +0.29(+1.34%) |
May 25, 2017 | 21.78 | 21.88 | 21.77 | 21.81 | 3,055,025 | +0.17(+0.78%) |
May 24, 2017 | 21.58 | 21.65 | 21.54 | 21.65 | 1,391,090 | +0.05(+0.25%) |
May 23, 2017 | 21.64 | 21.66 | 21.58 | 21.59 | 3,171,852 | -0.39(-1.78%) |
May 22, 2017 | 21.94 | 22.00 | 21.94 | 21.98 | 1,230,616 | -0.14(-0.64%) |
May 19, 2017 | 22.04 | 22.16 | 22.02 | 22.13 | 1,758,491 | +0.12(+0.57%) |
May 18, 2017 | 21.92 | 22.08 | 21.82 | 22.00 | 3,468,462 | -0.28(-1.28%) |
May 17, 2017 | 22.47 | 22.50 | 22.29 | 22.29 | 3,001,099 | -0.35(-1.53%) |
May 16, 2017 | 22.59 | 22.64 | 22.57 | 22.63 | 2,442,200 | +0.12(+0.51%) |
May 15, 2017 | 22.47 | 22.53 | 22.43 | 22.52 | 1,079,741 | +0.12(+0.52%) |
May 12, 2017 | 22.33 | 22.40 | 22.32 | 22.40 | 2,332,530 | +0.08(+0.36%) |
May 11, 2017 | 22.29 | 22.34 | 22.22 | 22.32 | 1,620,973 | -0.02(-0.08%) |
May 10, 2017 | 22.22 | 22.36 | 22.20 | 22.34 | 2,142,767 | +0.24(+1.09%) |
May 09, 2017 | 22.04 | 22.13 | 22.02 | 22.10 | 2,153,227 | +0.11(+0.48%) |
May 08, 2017 | 22.08 | 22.13 | 21.98 | 21.99 | 2,367,900 | -0.08(-0.36%) |
May 05, 2017 | 21.97 | 22.09 | 21.89 | 22.07 | 1,552,983 | -0.04(-0.20%) |
May 04, 2017 | 22.13 | 22.18 | 22.07 | 22.12 | 2,030,326 | +0.01(+0.04%) |
May 03, 2017 | 22.21 | 22.21 | 22.11 | 22.11 | 2,518,092 | -0.16(-0.72%) |
May 02, 2017 | 22.19 | 22.27 | 22.17 | 22.27 | 3,148,078 | +0.17(+0.76%) |
May 01, 2017 | 22.13 | 22.16 | 22.07 | 22.10 | 1,255,388 | +0.02(+0.08%) |
Apr 28, 2017 | 22.04 | 22.08 | 21.99 | 22.08 | 2,353,814 | +0.02(+0.08%) |
Apr 27, 2017 | 22.13 | 22.13 | 22.05 | 22.06 | 2,013,558 | -0.05(-0.24%) |
Apr 26, 2017 | 22.16 | 22.20 | 22.12 | 22.12 | 3,596,324 | -0.07(-0.32%) |
Apr 25, 2017 | 22.15 | 22.20 | 22.11 | 22.19 | 3,938,228 | +0.23(+1.05%) |
Apr 24, 2017 | 21.95 | 21.96 | 21.89 | 21.96 | 4,091,415 | +0.37(+1.73%) |
Apr 21, 2017 | 21.65 | 21.66 | 21.57 | 21.58 | 1,916,699 | -0.11(-0.49%) |
Apr 20, 2017 | 21.67 | 21.70 | 21.63 | 21.69 | 1,721,571 | +0.20(+0.91%) |
Apr 19, 2017 | 21.57 | 21.65 | 21.46 | 21.49 | 2,114,098 | +0.00(+0.00%) |
Apr 18, 2017 | 21.57 | 21.59 | 21.49 | 21.49 | 2,523,614 | -0.32(-1.47%) |
Apr 17, 2017 | 21.73 | 21.81 | 21.67 | 21.81 | 2,045,717 | +0.18(+0.82%) |
Apr 13, 2017 | 21.76 | 21.79 | 21.61 | 21.64 | 3,123,885 | -0.05(-0.25%) |
Apr 12, 2017 | 21.68 | 21.71 | 21.59 | 21.69 | 2,514,157 | -0.12(-0.53%) |
Apr 11, 2017 | 21.86 | 21.89 | 21.71 | 21.81 | 2,923,906 | +0.12(+0.53%) |
Apr 10, 2017 | 21.77 | 21.77 | 21.67 | 21.69 | 2,243,445 | -0.14(-0.65%) |
Apr 07, 2017 | 21.79 | 21.89 | 21.74 | 21.83 | 2,308,998 | -0.02(-0.08%) |
Apr 06, 2017 | 21.82 | 21.86 | 21.78 | 21.85 | 2,434,028 | +0.26(+1.19%) |
Apr 05, 2017 | 21.73 | 21.76 | 21.57 | 21.59 | 4,188,427 | -0.02(-0.08%) |
Apr 04, 2017 | 21.59 | 21.63 | 21.54 | 21.61 | 3,204,897 | -0.07(-0.33%) |
Apr 03, 2017 | 21.56 | 21.68 | 21.54 | 21.68 | 3,562,031 | +0.23(+1.08%) |
Mar 31, 2017 | 21.46 | 21.57 | 21.44 | 21.45 | 6,116,462 | +0.02(+0.08%) |
Mar 30, 2017 | 21.33 | 21.44 | 21.32 | 21.43 | 1,460,971 | +0.00(+0.00%) |
Mar 29, 2017 | 21.30 | 21.43 | 21.29 | 21.43 | 4,650,922 | +0.20(+0.96%) |
Mar 28, 2017 | 21.17 | 21.25 | 21.15 | 21.23 | 2,494,795 | +0.07(+0.34%) |
Mar 27, 2017 | 21.07 | 21.16 | 21.00 | 21.16 | 2,541,926 | +0.08(+0.40%) |
Mar 24, 2017 | 21.05 | 21.11 | 21.02 | 21.07 | 2,755,141 | +0.06(+0.30%) |
Mar 23, 2017 | 20.93 | 21.05 | 20.93 | 21.01 | 3,461,172 | +0.14(+0.68%) |
Mar 22, 2017 | 20.75 | 20.88 | 20.74 | 20.87 | 2,453,750 | +0.08(+0.38%) |
Mar 21, 2017 | 21.06 | 21.09 | 20.79 | 20.79 | 4,258,294 | -0.38(-1.78%) |
Mar 20, 2017 | 20.99 | 21.18 | 20.99 | 21.17 | 3,038,911 | +0.14(+0.66%) |
Mar 17, 2017 | 21.14 | 21.14 | 21.02 | 21.03 | 2,393,387 | -0.12(-0.54%) |
Mar 16, 2017 | 21.19 | 21.19 | 21.11 | 21.14 | 3,338,794 | -0.05(-0.25%) |
Mar 15, 2017 | 20.85 | 21.22 | 20.81 | 21.20 | 9,850,778 | +0.43(+2.05%) |
Mar 14, 2017 | 20.74 | 20.83 | 20.72 | 20.77 | 3,532,206 | -0.12(-0.59%) |
Mar 13, 2017 | 20.82 | 20.89 | 20.74 | 20.89 | 7,758,636 | +0.60(+2.97%) |
Mar 10, 2017 | 20.19 | 20.30 | 20.17 | 20.29 | 2,106,931 | +0.08(+0.39%) |
Mar 09, 2017 | 20.13 | 20.22 | 20.11 | 20.21 | 3,371,974 | +0.12(+0.62%) |
Mar 08, 2017 | 20.15 | 20.16 | 20.09 | 20.09 | 1,895,460 | -0.21(-1.05%) |
Mar 07, 2017 | 20.29 | 20.34 | 20.25 | 20.30 | 1,822,837 | +0.01(+0.04%) |
Mar 06, 2017 | 20.31 | 20.32 | 20.24 | 20.29 | 2,208,981 | +0.09(+0.44%) |
Mar 03, 2017 | 20.19 | 20.21 | 20.11 | 20.20 | 3,392,252 | +0.26(+1.29%) |
Mar 02, 2017 | 20.02 | 20.05 | 19.95 | 19.95 | 3,276,523 | -0.45(-2.22%) |
Mar 01, 2017 | 20.25 | 20.40 | 20.21 | 20.40 | 4,568,503 | +0.32(+1.59%) |
Feb 28, 2017 | 20.22 | 20.22 | 20.06 | 20.08 | 4,356,637 | -0.07(-0.35%) |
Feb 27, 2017 | 20.16 | 20.19 | 20.12 | 20.15 | 1,454,147 | +0.09(+0.44%) |
Feb 24, 2017 | 20.05 | 20.10 | 20.04 | 20.06 | 1,352,553 | -0.15(-0.75%) |
Feb 23, 2017 | 20.19 | 20.22 | 20.16 | 20.21 | 2,592,850 | +0.12(+0.62%) |
Feb 22, 2017 | 19.98 | 20.09 | 19.95 | 20.09 | 3,444,977 | +0.09(+0.44%) |
Feb 21, 2017 | 19.88 | 20.00 | 19.87 | 20.00 | 3,766,273 | +0.36(+1.85%) |
Feb 17, 2017 | 19.64 | 19.64 | 19.64 | 0 | +0.04(+0.18%) | |
Feb 16, 2017 | 19.65 | 19.68 | 19.60 | 19.60 | 6,034,405 | +0.12(+0.59%) |
Feb 15, 2017 | 19.42 | 19.51 | 19.41 | 19.49 | 2,530,758 | -0.19(-0.99%) |
Feb 14, 2017 | 19.65 | 19.69 | 19.56 | 19.68 | 2,512,691 | -0.03(-0.13%) |
Feb 13, 2017 | 19.66 | 19.72 | 19.64 | 19.71 | 2,222,022 | -0.06(-0.31%) |
Feb 10, 2017 | 19.70 | 19.77 | 19.66 | 19.77 | 1,716,341 | +0.07(+0.36%) |
Feb 09, 2017 | 19.60 | 19.74 | 19.68 | 19.70 | 7,077,443 | +0.10(+0.50%) |
Feb 08, 2017 | 19.49 | 19.63 | 19.49 | 19.60 | 1,998,750 | +0.18(+0.91%) |
Feb 07, 2017 | 19.42 | 19.44 | 19.39 | 19.42 | 1,234,310 | -0.09(-0.45%) |
Feb 06, 2017 | 19.51 | 19.55 | 19.49 | 19.51 | 2,136,965 | -0.01(-0.05%) |
Feb 03, 2017 | 19.44 | 19.52 | 19.43 | 19.52 | 3,440,301 | +0.18(+0.92%) |
Feb 02, 2017 | 19.34 | 19.41 | 19.31 | 19.34 | 3,932,654 | +0.21(+1.11%) |
Feb 01, 2017 | 19.19 | 19.27 | 19.12 | 19.13 | 3,582,225 | +0.14(+0.75%) |
Jan 31, 2017 | 18.84 | 18.99 | 18.84 | 18.99 | 2,667,216 | -0.03(-0.14%) |
Jan 30, 2017 | 18.97 | 19.03 | 18.94 | 19.02 | 3,375,498 | +0.05(+0.28%) |
Jan 27, 2017 | 18.98 | 19.03 | 18.95 | 18.96 | 1,853,582 | +0.08(+0.42%) |
Jan 26, 2017 | 18.89 | 18.94 | 18.85 | 18.88 | 1,734,644 | -0.11(-0.56%) |
Jan 25, 2017 | 18.87 | 18.99 | 18.80 | 18.99 | 3,704,000 | +0.28(+1.52%) |
Jan 24, 2017 | 18.60 | 18.73 | 18.60 | 18.71 | 2,981,789 | +0.20(+1.05%) |
Jan 23, 2017 | 18.49 | 18.55 | 18.43 | 18.51 | 3,555,837 | +0.18(+0.97%) |
Jan 20, 2017 | 18.35 | 18.38 | 18.29 | 18.33 | 3,434,578 | -0.15(-0.82%) |
Jan 19, 2017 | 18.53 | 18.57 | 18.45 | 18.48 | 2,384,661 | +0.00(+0.00%) |
Jan 18, 2017 | 18.56 | 18.56 | 18.45 | 18.48 | 2,547,919 | -0.02(-0.10%) |
Jan 17, 2017 | 18.54 | 18.59 | 18.50 | 18.50 | 2,529,469 | -0.09(-0.48%) |
Jan 13, 2017 | 18.59 | 18.59 | 18.59 | 0 | -0.02(-0.10%) | |
Jan 12, 2017 | 18.61 | 18.64 | 18.55 | 18.61 | 3,067,648 | +0.05(+0.29%) |
Jan 11, 2017 | 18.40 | 18.56 | 18.37 | 18.56 | 5,139,260 | +0.29(+1.60%) |
Jan 10, 2017 | 18.23 | 18.32 | 18.23 | 18.26 | 2,215,738 | +0.11(+0.59%) |
Jan 09, 2017 | 18.20 | 18.21 | 18.15 | 18.16 | 1,772,447 | -0.02(-0.10%) |
Jan 06, 2017 | 18.22 | 18.22 | 18.16 | 18.17 | 2,769,327 | -0.25(-1.35%) |
Jan 05, 2017 | 18.37 | 18.42 | 18.33 | 18.42 | 4,041,056 | +0.22(+1.22%) |
Jan 04, 2017 | 18.11 | 18.20 | 18.11 | 18.20 | 2,739,696 | +0.14(+0.79%) |
Jan 03, 2017 | 17.99 | 18.08 | 17.98 | 18.06 | 3,222,783 | +0.16(+0.89%) |
Dec 30, 2016 | 17.90 | 17.90 | 17.90 | 0 | +0.05(+0.30%) | |
Dec 29, 2016 | 17.78 | 17.86 | 17.74 | 17.85 | 3,086,952 | +0.33(+1.87%) |
Dec 28, 2016 | 17.59 | 17.59 | 17.49 | 17.52 | 3,206,840 | -0.06(-0.35%) |
Dec 27, 2016 | 17.56 | 17.59 | 17.55 | 17.58 | 1,452,621 | +0.01(+0.05%) |
Dec 23, 2016 | 17.57 | 17.57 | 17.57 | 0 | +0.05(+0.28%) | |
Dec 22, 2016 | 17.53 | 17.58 | 17.46 | 17.52 | 3,939,145 | -0.24(-1.35%) |
Dec 21, 2016 | 17.81 | 17.84 | 17.76 | 17.76 | 2,531,020 | -0.06(-0.35%) |
Dec 20, 2016 | 17.80 | 17.86 | 17.78 | 17.82 | 1,790,758 | -0.05(-0.30%) |
Dec 19, 2016 | 17.91 | 17.98 | 17.88 | 17.88 | 1,592,993 | -0.06(-0.35%) |
Dec 16, 2016 | 18.01 | 18.04 | 17.91 | 17.94 | 2,457,156 | -0.08(-0.44%) |
Dec 15, 2016 | 18.02 | 18.06 | 17.95 | 18.02 | 3,342,922 | +0.22(+1.24%) |
Dec 14, 2016 | 18.07 | 18.22 | 17.80 | 17.80 | 4,947,437 | -0.43(-2.38%) |
Dec 13, 2016 | 18.17 | 18.25 | 18.13 | 18.23 | 2,325,274 | +0.13(+0.73%) |
Dec 12, 2016 | 18.13 | 18.21 | 18.08 | 18.10 | 4,726,400 | -0.19(-1.02%) |
Dec 09, 2016 | 18.27 | 18.32 | 18.24 | 18.28 | 2,550,835 | -0.01(-0.05%) |
Dec 08, 2016 | 18.34 | 18.38 | 18.27 | 18.29 | 4,971,880 | +0.13(+0.73%) |
Dec 07, 2016 | 17.99 | 18.17 | 17.99 | 18.16 | 3,001,933 | +0.14(+0.79%) |
Dec 06, 2016 | 17.96 | 18.04 | 17.93 | 18.02 | 9,062,138 | +0.20(+1.14%) |
Dec 05, 2016 | 17.72 | 17.82 | 17.72 | 17.81 | 4,882,590 | +0.19(+1.11%) |
Dec 02, 2016 | 17.63 | 17.77 | 17.62 | 17.62 | 4,628,449 | -0.15(-0.85%) |