Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.98 | 18.01 | 17.70 | 17.70 | 276,816 | -0.19(-1.06%) |
Apr 27, 2018 | 18.03 | 18.08 | 17.77 | 17.88 | 186,338 | -0.11(-0.61%) |
Apr 26, 2018 | 18.46 | 18.46 | 17.98 | 17.99 | 390,653 | -0.47(-2.53%) |
Apr 25, 2018 | 18.36 | 18.59 | 18.27 | 18.46 | 172,383 | +0.02(+0.11%) |
Apr 24, 2018 | 18.75 | 18.95 | 18.26 | 18.44 | 287,710 | -0.30(-1.59%) |
Apr 23, 2018 | 19.00 | 19.05 | 18.59 | 18.74 | 286,879 | -0.26(-1.36%) |
Apr 20, 2018 | 18.96 | 19.04 | 18.69 | 19.00 | 506,416 | -0.02(-0.10%) |
Apr 19, 2018 | 19.01 | 19.23 | 18.83 | 19.02 | 432,804 | -0.03(-0.16%) |
Apr 18, 2018 | 19.02 | 19.20 | 18.96 | 19.05 | 423,217 | +0.08(+0.42%) |
Apr 17, 2018 | 18.95 | 19.01 | 18.79 | 18.97 | 153,274 | +0.18(+0.95%) |
Apr 16, 2018 | 18.65 | 18.82 | 18.49 | 18.79 | 182,142 | +0.29(+1.56%) |
Apr 13, 2018 | 18.42 | 18.68 | 18.38 | 18.50 | 557,526 | +0.12(+0.65%) |
Apr 12, 2018 | 18.21 | 18.55 | 18.19 | 18.38 | 204,628 | +0.17(+0.93%) |
Apr 11, 2018 | 18.46 | 18.51 | 18.19 | 18.21 | 325,455 | -0.39(-2.09%) |
Apr 10, 2018 | 18.51 | 18.81 | 18.51 | 18.60 | 281,669 | -0.02(-0.11%) |
Apr 09, 2018 | 18.90 | 18.90 | 18.60 | 18.62 | 243,449 | -0.15(-0.80%) |
Apr 06, 2018 | 19.10 | 19.23 | 18.62 | 18.77 | 528,154 | -0.54(-2.78%) |
Apr 05, 2018 | 19.30 | 19.43 | 19.05 | 19.31 | 266,630 | +0.20(+1.04%) |
Apr 04, 2018 | 18.90 | 19.22 | 18.85 | 19.11 | 402,295 | -0.19(-0.98%) |
Apr 03, 2018 | 19.29 | 19.30 | 18.92 | 19.30 | 427,658 | +0.20(+1.04%) |
Apr 02, 2018 | 19.69 | 19.69 | 18.96 | 19.10 | 380,900 | -0.67(-3.38%) |
Mar 29, 2018 | 19.77 | 19.77 | 19.77 | 0 | +0.18(+0.92%) | |
Mar 28, 2018 | 19.51 | 19.74 | 19.36 | 19.59 | 233,060 | +0.09(+0.46%) |
Mar 27, 2018 | 19.63 | 19.82 | 19.43 | 19.50 | 340,977 | +0.00(+0.00%) |
Mar 26, 2018 | 19.64 | 19.66 | 19.17 | 19.50 | 315,496 | +0.17(+0.88%) |
Mar 23, 2018 | 19.75 | 19.78 | 19.32 | 19.33 | 429,706 | -0.43(-2.17%) |
Mar 22, 2018 | 20.33 | 20.39 | 19.76 | 19.76 | 288,563 | -0.74(-3.60%) |
Mar 21, 2018 | 20.60 | 20.79 | 20.32 | 20.49 | 228,742 | -0.11(-0.53%) |
Mar 20, 2018 | 20.66 | 20.73 | 20.43 | 20.60 | 403,749 | +0.01(+0.05%) |
Mar 19, 2018 | 20.52 | 20.65 | 20.36 | 20.59 | 420,151 | -0.04(-0.19%) |
Mar 16, 2018 | 20.49 | 20.75 | 20.47 | 20.63 | 611,855 | +0.16(+0.78%) |
Mar 15, 2018 | 20.52 | 20.63 | 20.43 | 20.47 | 335,204 | -0.01(-0.05%) |
Mar 14, 2018 | 20.76 | 20.86 | 20.38 | 20.48 | 521,987 | -0.17(-0.82%) |
Mar 13, 2018 | 20.81 | 20.94 | 20.59 | 20.65 | 786,262 | -0.06(-0.29%) |
Mar 12, 2018 | 20.87 | 20.99 | 20.62 | 20.71 | 267,289 | -0.13(-0.62%) |
Mar 09, 2018 | 20.37 | 20.96 | 20.23 | 20.84 | 390,233 | +0.65(+3.20%) |
Mar 08, 2018 | 20.71 | 20.71 | 20.10 | 20.19 | 477,642 | -0.55(-2.64%) |
Mar 07, 2018 | 20.60 | 20.74 | 563,982 | -0.23(-1.09%) | ||
Mar 06, 2018 | 20.97 | 21.03 | 20.64 | 20.97 | 663,412 | +0.08(+0.38%) |
Mar 05, 2018 | 20.28 | 21.00 | 20.13 | 20.89 | 629,676 | +0.54(+2.64%) |
Mar 02, 2018 | 20.88 | 20.88 | 20.19 | 20.35 | 1,597,556 | -0.75(-3.54%) |
Mar 01, 2018 | 21.65 | 21.71 | 21.09 | 21.10 | 709,850 | -0.55(-2.53%) |
Feb 28, 2018 | 21.87 | 21.96 | 21.63 | 21.65 | 963,910 | -0.14(-0.64%) |
Feb 27, 2018 | 21.50 | 22.05 | 21.44 | 21.79 | 844,581 | +0.31(+1.44%) |
Feb 26, 2018 | 21.31 | 21.50 | 21.20 | 21.48 | 898,214 | +0.23(+1.08%) |
Feb 23, 2018 | 21.26 | 21.41 | 21.11 | 21.25 | 627,606 | +0.07(+0.33%) |
Feb 22, 2018 | 21.18 | 989,032 | +0.45(+2.16%) | |||
Feb 21, 2018 | 20.81 | 21.07 | 20.73 | 20.73 | 676,420 | -0.14(-0.67%) |
Feb 20, 2018 | 20.74 | 21.13 | 20.66 | 20.87 | 755,783 | +0.12(+0.58%) |
Feb 16, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.29(+1.41%) | |
Feb 15, 2018 | 21.13 | 20.40 | 20.46 | 3,334,203 | -1.29(-5.95%) | |
Feb 14, 2018 | 21.66 | 21.87 | 21.47 | 21.76 | 625,087 | -0.04(-0.18%) |
Feb 13, 2018 | 21.57 | 21.85 | 21.42 | 21.80 | 385,154 | +0.16(+0.74%) |
Feb 12, 2018 | 21.40 | 21.75 | 21.20 | 21.64 | 409,402 | +0.33(+1.54%) |
Feb 09, 2018 | 21.11 | 21.52 | 20.76 | 21.31 | 544,544 | +0.55(+2.64%) |
Feb 08, 2018 | 21.54 | 21.54 | 20.75 | 20.76 | 369,547 | -0.60(-2.80%) |
Feb 07, 2018 | 21.22 | 21.51 | 21.12 | 21.36 | 389,555 | +0.12(+0.56%) |
Feb 06, 2018 | 21.31 | 22.14 | 20.71 | 21.24 | 484,245 | -0.54(-2.47%) |
Feb 05, 2018 | 22.35 | 22.67 | 21.59 | 21.78 | 252,926 | -0.74(-3.27%) |
Feb 02, 2018 | 23.23 | 23.23 | 22.49 | 22.51 | 236,300 | -0.84(-3.58%) |
Feb 01, 2018 | 23.20 | 23.50 | 22.92 | 23.35 | 208,517 | +0.07(+0.30%) |
Jan 31, 2018 | 23.95 | 23.95 | 23.13 | 23.28 | 424,234 | -0.50(-2.09%) |
Jan 30, 2018 | 23.85 | 23.92 | 23.57 | 23.78 | 243,647 | -0.21(-0.87%) |
Jan 29, 2018 | 24.11 | 24.15 | 23.85 | 23.99 | 430,845 | -0.14(-0.58%) |
Jan 26, 2018 | 24.25 | 24.37 | 23.97 | 24.13 | 392,980 | +0.10(+0.41%) |
Jan 25, 2018 | 24.20 | 24.33 | 24.00 | 24.03 | 394,103 | +0.05(+0.21%) |
Jan 24, 2018 | 23.43 | 24.05 | 23.43 | 23.98 | 660,270 | +0.64(+2.73%) |
Jan 23, 2018 | 23.07 | 23.63 | 22.97 | 23.34 | 736,696 | +0.27(+1.17%) |
Jan 22, 2018 | 22.90 | 24.08 | 22.82 | 23.07 | 1,409,984 | +1.38(+6.38%) |
Jan 19, 2018 | 21.66 | 21.87 | 21.55 | 21.69 | 553,135 | +0.06(+0.28%) |
Jan 18, 2018 | 22.22 | 22.26 | 21.59 | 21.63 | 434,140 | -0.44(-1.99%) |
Jan 17, 2018 | 21.79 | 22.14 | 21.65 | 22.07 | 192,396 | +0.55(+2.54%) |
Jan 16, 2018 | 21.77 | 21.81 | 21.45 | 21.52 | 204,647 | -0.08(-0.37%) |
Jan 12, 2018 | 21.60 | 21.60 | 21.60 | 0 | -0.04(-0.18%) | |
Jan 11, 2018 | 21.50 | 21.76 | 21.42 | 21.64 | 134,690 | +0.17(+0.79%) |
Jan 10, 2018 | 21.61 | 21.47 | 268,584 | -0.10(-0.46%) | ||
Jan 09, 2018 | 21.72 | 21.72 | 21.48 | 21.57 | 167,142 | -0.19(-0.87%) |
Jan 08, 2018 | 21.68 | 21.85 | 21.54 | 21.76 | 132,241 | +0.10(+0.46%) |
Jan 05, 2018 | 21.66 | 21.83 | 21.53 | 21.66 | 125,300 | +0.07(+0.32%) |
Jan 04, 2018 | 21.65 | 21.90 | 21.54 | 21.59 | 161,692 | +0.09(+0.42%) |
Jan 03, 2018 | 21.65 | 21.81 | 21.47 | 21.50 | 359,341 | -0.14(-0.64%) |
Jan 02, 2018 | 21.41 | 21.70 | 21.36 | 21.64 | 345,593 | +0.28(+1.31%) |
Dec 29, 2017 | 21.36 | 21.36 | 21.36 | 0 | +0.09(+0.42%) | |
Dec 28, 2017 | 21.16 | 21.27 | 21.04 | 21.27 | 166,765 | +0.16(+0.75%) |
Dec 27, 2017 | 21.03 | 21.32 | 20.99 | 21.11 | 134,611 | +0.10(+0.47%) |
Dec 26, 2017 | 20.96 | 21.13 | 20.86 | 21.01 | 96,648 | +0.03(+0.14%) |
Dec 22, 2017 | 21.16 | 21.16 | 20.91 | 20.98 | 138,204 | -0.07(-0.33%) |
Dec 21, 2017 | 21.24 | 21.28 | 21.04 | 21.05 | 175,668 | -0.14(-0.66%) |
Dec 20, 2017 | 21.43 | 21.43 | 21.16 | 21.19 | 200,829 | -0.06(-0.28%) |
Dec 19, 2017 | 21.34 | 21.49 | 21.18 | 21.25 | 352,354 | -0.03(-0.14%) |
Dec 18, 2017 | 21.01 | 21.53 | 21.01 | 21.28 | 285,455 | +0.50(+2.40%) |
Dec 15, 2017 | 20.58 | 20.85 | 20.41 | 20.78 | 507,185 | +0.34(+1.66%) |
Dec 14, 2017 | 20.96 | 21.08 | 20.38 | 20.44 | 282,034 | -0.52(-2.47%) |
Dec 13, 2017 | 20.94 | 21.07 | 20.70 | 20.96 | 333,631 | +0.10(+0.48%) |
Dec 12, 2017 | 20.92 | 21.16 | 20.83 | 20.86 | 107,592 | -0.09(-0.43%) |
Dec 11, 2017 | 20.92 | 21.24 | 20.79 | 20.95 | 314,979 | -0.03(-0.14%) |
Dec 08, 2017 | 21.39 | 21.39 | 20.72 | 20.98 | 324,291 | +0.00(+0.00%) |
Dec 07, 2017 | 21.11 | 21.47 | 21.11 | 359,224 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.97 | 21.20 | 20.90 | 21.12 | 255,064 | +0.16(+0.76%) |
Dec 05, 2017 | 21.09 | 21.16 | 20.88 | 20.96 | 403,016 | -0.11(-0.52%) |
Dec 04, 2017 | 21.51 | 21.51 | 20.97 | 21.07 | 431,653 | -0.07(-0.33%) |
Dec 01, 2017 | 21.17 | 21.21 | 20.79 | 21.14 | 251,865 | -0.05(-0.23%) |
Nov 30, 2017 | 22.22 | 22.25 | 21.15 | 21.19 | 566,835 | -0.75(-3.40%) |
Nov 29, 2017 | 20.11 | 22.41 | 19.67 | 21.94 | 882,569 | +2.01(+10.10%) |
Nov 28, 2017 | 19.66 | 19.94 | 19.53 | 19.93 | 434,175 | +0.40(+2.04%) |
Nov 27, 2017 | 19.81 | 19.88 | 19.47 | 19.53 | 287,802 | -0.32(-1.61%) |
Nov 24, 2017 | 19.98 | 19.98 | 19.73 | 19.85 | 73,924 | -0.07(-0.35%) |
Nov 22, 2017 | 19.81 | 19.94 | 19.78 | 19.92 | 166,172 | +0.16(+0.81%) |
Nov 21, 2017 | 19.73 | 19.88 | 19.44 | 19.76 | 237,903 | +0.10(+0.51%) |
Nov 20, 2017 | 19.56 | 19.67 | 19.41 | 19.66 | 201,240 | +0.18(+0.92%) |
Nov 17, 2017 | 19.18 | 19.50 | 19.14 | 19.48 | 184,162 | +0.17(+0.88%) |
Nov 16, 2017 | 19.01 | 19.42 | 18.97 | 19.31 | 245,999 | +0.41(+2.16%) |
Nov 15, 2017 | 18.89 | 19.08 | 18.82 | 18.90 | 139,715 | -0.18(-0.94%) |
Nov 14, 2017 | 19.03 | 19.11 | 18.89 | 19.08 | 204,306 | +0.03(+0.16%) |
Nov 13, 2017 | 19.05 | 19.29 | 18.97 | 19.05 | 99,415 | -0.22(-1.14%) |
Nov 10, 2017 | 19.12 | 19.39 | 19.09 | 19.27 | 115,325 | +0.14(+0.73%) |
Nov 09, 2017 | 19.06 | 19.36 | 18.90 | 19.13 | 192,186 | -0.18(-0.93%) |
Nov 08, 2017 | 18.86 | 19.31 | 18.86 | 19.31 | 282,918 | +0.40(+2.11%) |
Nov 07, 2017 | 18.85 | 19.12 | 18.60 | 18.91 | 675,582 | +0.09(+0.48%) |
Nov 06, 2017 | 18.97 | 18.98 | 18.78 | 18.82 | 560,481 | -0.14(-0.74%) |
Nov 03, 2017 | 18.95 | 19.07 | 18.86 | 18.96 | 542,694 | +0.02(+0.11%) |
Nov 02, 2017 | 19.14 | 19.41 | 18.82 | 18.94 | 328,974 | -0.18(-0.94%) |
Nov 01, 2017 | 19.41 | 19.42 | 19.03 | 19.12 | 380,716 | -0.11(-0.57%) |
Oct 31, 2017 | 19.29 | 19.49 | 19.16 | 19.23 | 546,719 | +0.05(+0.26%) |
Oct 30, 2017 | 19.39 | 19.42 | 18.92 | 19.18 | 376,858 | -0.36(-1.83%) |
Oct 27, 2017 | 19.44 | 19.86 | 19.22 | 19.54 | 337,486 | +0.09(+0.46%) |
Oct 26, 2017 | 19.46 | 19.74 | 19.40 | 19.45 | 323,447 | +0.03(+0.15%) |
Oct 25, 2017 | 19.92 | 19.92 | 19.27 | 19.42 | 321,284 | -0.49(-2.45%) |
Oct 24, 2017 | 19.62 | 19.98 | 19.58 | 19.91 | 369,400 | +0.22(+1.11%) |
Oct 23, 2017 | 19.88 | 19.90 | 19.69 | 19.69 | 317,475 | -0.23(-1.15%) |
Oct 20, 2017 | 19.93 | 19.96 | 19.67 | 19.92 | 326,271 | +0.18(+0.91%) |
Oct 19, 2017 | 19.44 | 19.74 | 19.37 | 19.74 | 249,643 | +0.27(+1.38%) |
Oct 18, 2017 | 19.32 | 19.54 | 19.20 | 19.47 | 507,947 | +0.28(+1.45%) |
Oct 17, 2017 | 19.30 | 19.43 | 19.06 | 19.19 | 148,065 | -0.19(-0.98%) |
Oct 16, 2017 | 19.32 | 19.70 | 19.10 | 19.38 | 626,930 | +0.17(+0.88%) |
Oct 13, 2017 | 19.25 | 19.65 | 19.18 | 19.21 | 347,764 | +0.06(+0.31%) |
Oct 12, 2017 | 19.08 | 19.33 | 18.98 | 19.15 | 407,331 | +0.08(+0.42%) |
Oct 11, 2017 | 19.25 | 19.25 | 18.48 | 19.07 | 723,798 | -0.48(-2.45%) |
Oct 10, 2017 | 19.89 | 19.92 | 19.45 | 19.55 | 408,558 | -0.16(-0.81%) |
Oct 09, 2017 | 19.50 | 19.80 | 19.49 | 19.71 | 187,253 | +0.19(+0.97%) |
Oct 06, 2017 | 19.66 | 19.74 | 19.41 | 19.52 | 198,215 | -0.17(-0.86%) |
Oct 05, 2017 | 19.74 | 19.81 | 19.58 | 19.69 | 228,276 | +0.01(+0.05%) |
Oct 04, 2017 | 19.60 | 19.73 | 19.57 | 19.68 | 357,999 | -0.04(-0.20%) |
Oct 03, 2017 | 19.68 | 19.72 | 19.44 | 19.72 | 369,826 | +0.16(+0.81%) |
Oct 02, 2017 | 19.54 | 19.72 | 19.40 | 19.56 | 266,443 | +0.13(+0.67%) |
Sep 29, 2017 | 19.48 | 19.60 | 19.33 | 19.43 | 447,251 | -0.07(-0.36%) |
Sep 28, 2017 | 19.42 | 19.68 | 19.18 | 19.50 | 502,535 | +0.03(+0.15%) |
Sep 27, 2017 | 19.54 | 18.76 | 19.47 | 550,516 | +0.82(+4.38%) | |
Sep 26, 2017 | 18.44 | 18.74 | 18.44 | 18.65 | 272,342 | +0.23(+1.24%) |
Sep 25, 2017 | 18.41 | 18.54 | 18.18 | 18.42 | 253,474 | -0.06(-0.32%) |
Sep 22, 2017 | 18.32 | 18.61 | 18.28 | 18.48 | 239,750 | +0.14(+0.76%) |
Sep 21, 2017 | 18.22 | 18.48 | 17.98 | 18.34 | 319,808 | +0.02(+0.11%) |
Sep 20, 2017 | 18.76 | 18.87 | 18.25 | 18.32 | 406,175 | -0.35(-1.87%) |
Sep 19, 2017 | 18.50 | 18.71 | 18.30 | 18.67 | 530,893 | +0.25(+1.35%) |
Sep 18, 2017 | 18.43 | 18.61 | 18.33 | 18.42 | 204,693 | +0.03(+0.16%) |
Sep 15, 2017 | 18.29 | 18.41 | 18.01 | 18.39 | 505,373 | +0.14(+0.76%) |
Sep 14, 2017 | 18.43 | 18.67 | 18.15 | 18.25 | 227,294 | -0.11(-0.60%) |
Sep 13, 2017 | 18.24 | 18.38 | 18.14 | 18.36 | 336,206 | +0.12(+0.66%) |
Sep 12, 2017 | 17.88 | 18.29 | 17.78 | 18.24 | 348,729 | +0.37(+2.06%) |
Sep 11, 2017 | 17.79 | 17.93 | 17.67 | 17.87 | 349,554 | +0.29(+1.64%) |
Sep 08, 2017 | 17.48 | 17.83 | 17.36 | 17.59 | 351,463 | +0.09(+0.51%) |
Sep 07, 2017 | 17.43 | 17.60 | 17.03 | 17.50 | 385,229 | +0.14(+0.80%) |
Sep 06, 2017 | 17.21 | 17.41 | 17.10 | 17.36 | 370,086 | +0.21(+1.22%) |
Sep 05, 2017 | 17.02 | 17.27 | 16.94 | 17.15 | 351,788 | +0.11(+0.64%) |
Sep 01, 2017 | 16.69 | 17.06 | 16.61 | 17.04 | 214,717 | +0.45(+2.70%) |
Aug 31, 2017 | 16.57 | 16.77 | 16.48 | 16.59 | 359,258 | +0.11(+0.66%) |
Aug 30, 2017 | 16.41 | 16.63 | 16.28 | 16.48 | 243,372 | +0.11(+0.67%) |
Aug 29, 2017 | 16.36 | 16.44 | 16.19 | 16.37 | 355,175 | -0.22(-1.32%) |
Aug 28, 2017 | 16.08 | 16.67 | 16.08 | 16.59 | 361,041 | +0.62(+3.87%) |
Aug 25, 2017 | 16.16 | 16.16 | 15.85 | 15.97 | 283,892 | -0.16(-0.99%) |
Aug 24, 2017 | 16.35 | 16.40 | 16.11 | 16.13 | 566,095 | +0.33(+2.08%) |
Aug 23, 2017 | 15.72 | 15.88 | 15.59 | 15.80 | 314,672 | +0.00(+0.00%) |
Aug 22, 2017 | 16.12 | 16.32 | 15.71 | 15.80 | 296,541 | -0.24(-1.49%) |
Aug 21, 2017 | 16.24 | 16.37 | 15.95 | 16.04 | 192,392 | -0.20(-1.23%) |
Aug 18, 2017 | 15.92 | 16.38 | 15.90 | 16.24 | 370,975 | +0.16(+0.99%) |
Aug 17, 2017 | 16.55 | 16.72 | 16.07 | 16.08 | 473,826 | -0.54(-3.24%) |
Aug 16, 2017 | 16.78 | 16.93 | 16.51 | 16.62 | 279,046 | -0.05(-0.30%) |
Aug 15, 2017 | 16.93 | 16.95 | 16.62 | 16.67 | 290,315 | -0.19(-1.12%) |
Aug 14, 2017 | 17.72 | 17.73 | 16.73 | 16.86 | 534,292 | -0.79(-4.46%) |
Aug 11, 2017 | 16.73 | 17.68 | 16.40 | 17.65 | 665,325 | +0.83(+4.91%) |
Aug 10, 2017 | 17.52 | 17.63 | 16.82 | 16.82 | 857,168 | -0.87(-4.90%) |
Aug 09, 2017 | 16.62 | 18.51 | 16.51 | 17.69 | 1,882,061 | +1.47(+9.09%) |
Aug 08, 2017 | 16.60 | 16.66 | 14.99 | 16.21 | 2,401,466 | -4.37(-21.24%) |
Aug 07, 2017 | 20.70 | 20.94 | 20.46 | 20.58 | 522,014 | -0.09(-0.43%) |
Aug 04, 2017 | 20.55 | 20.69 | 20.42 | 20.67 | 213,896 | +0.16(+0.78%) |
Aug 03, 2017 | 20.49 | 20.72 | 20.49 | 20.51 | 269,431 | +0.03(+0.15%) |
Aug 02, 2017 | 20.34 | 20.58 | 19.89 | 20.48 | 782,307 | +0.12(+0.59%) |
Aug 01, 2017 | 20.85 | 20.85 | 20.30 | 20.36 | 848,372 | -0.37(-1.78%) |
Jul 31, 2017 | 20.92 | 20.94 | 20.57 | 20.73 | 462,858 | -0.11(-0.53%) |
Jul 28, 2017 | 21.08 | 21.16 | 20.79 | 20.84 | 211,262 | -0.35(-1.64%) |
Jul 27, 2017 | 21.36 | 21.55 | 21.13 | 21.19 | 345,807 | -0.04(-0.19%) |
Jul 26, 2017 | 21.16 | 21.31 | 20.91 | 21.23 | 1,643,254 | +0.08(+0.38%) |
Jul 25, 2017 | 21.15 | 21.31 | 20.98 | 21.15 | 263,728 | +0.12(+0.57%) |
Jul 24, 2017 | 20.91 | 21.03 | 20.80 | 21.03 | 263,134 | +0.02(+0.09%) |
Jul 21, 2017 | 21.03 | 21.07 | 20.73 | 21.01 | 530,471 | -0.17(-0.80%) |
Jul 20, 2017 | 21.83 | 20.87 | 21.18 | 1,506,936 | -0.48(-2.21%) | |
Jul 19, 2017 | 22.03 | 22.21 | 21.59 | 21.66 | 887,432 | -0.30(-1.36%) |
Jul 18, 2017 | 22.28 | 22.32 | 21.84 | 21.96 | 336,996 | -0.38(-1.69%) |
Jul 17, 2017 | 22.80 | 22.80 | 22.31 | 22.34 | 310,387 | -0.36(-1.58%) |
Jul 14, 2017 | 22.80 | 22.94 | 22.68 | 22.69 | 303,685 | -0.08(-0.35%) |
Jul 13, 2017 | 23.15 | 23.16 | 22.52 | 22.77 | 534,721 | -0.34(-1.47%) |
Jul 12, 2017 | 23.07 | 23.33 | 23.02 | 23.11 | 476,410 | +0.19(+0.83%) |
Jul 11, 2017 | 22.90 | 23.03 | 22.66 | 22.92 | 146,797 | +0.07(+0.30%) |
Jul 10, 2017 | 22.63 | 23.01 | 22.58 | 22.85 | 275,351 | +0.16(+0.70%) |
Jul 07, 2017 | 22.62 | 22.75 | 22.36 | 22.69 | 267,303 | +0.15(+0.66%) |
Jul 06, 2017 | 22.66 | 22.81 | 22.51 | 22.54 | 381,312 | -0.30(-1.31%) |
Jul 05, 2017 | 22.54 | 22.85 | 22.28 | 22.84 | 236,751 | +0.27(+1.19%) |
Jul 03, 2017 | 22.53 | 22.69 | 22.37 | 22.57 | 110,635 | +0.12(+0.53%) |
Jun 30, 2017 | 22.35 | 22.72 | 22.28 | 22.45 | 348,664 | +0.12(+0.54%) |
Jun 29, 2017 | 22.64 | 22.64 | 22.19 | 22.34 | 311,754 | -0.20(-0.88%) |
Jun 28, 2017 | 22.54 | 22.71 | 22.45 | 22.53 | 298,328 | +0.19(+0.85%) |
Jun 27, 2017 | 22.40 | 22.54 | 22.33 | 22.35 | 319,930 | -0.06(-0.27%) |
Jun 26, 2017 | 22.39 | 22.68 | 22.16 | 22.41 | 231,317 | +0.01(+0.04%) |
Jun 23, 2017 | 22.15 | 22.48 | 21.92 | 22.40 | 2,552,846 | +0.32(+1.44%) |
Jun 22, 2017 | 22.34 | 22.39 | 22.03 | 22.08 | 454,505 | -0.21(-0.94%) |
Jun 21, 2017 | 22.30 | 22.49 | 22.03 | 22.29 | 520,942 | +0.05(+0.22%) |
Jun 20, 2017 | 22.16 | 22.34 | 22.02 | 22.24 | 453,020 | -0.03(-0.13%) |
Jun 19, 2017 | 21.92 | 22.40 | 21.90 | 22.27 | 532,717 | +0.45(+2.05%) |
Jun 16, 2017 | 21.59 | 21.82 | 21.39 | 21.82 | 404,408 | +0.12(+0.55%) |
Jun 15, 2017 | 21.75 | 22.11 | 21.62 | 21.70 | 338,909 | -0.33(-1.49%) |
Jun 14, 2017 | 22.18 | 22.18 | 21.73 | 22.03 | 361,679 | -0.14(-0.63%) |
Jun 13, 2017 | 21.84 | 22.38 | 21.70 | 22.17 | 301,470 | +0.43(+1.97%) |
Jun 12, 2017 | 21.77 | 22.00 | 21.37 | 21.74 | 308,941 | +0.03(+0.14%) |
Jun 09, 2017 | 22.17 | 22.20 | 21.48 | 21.71 | 419,872 | -0.39(-1.76%) |
Jun 08, 2017 | 21.35 | 22.13 | 21.12 | 22.10 | 372,740 | +0.64(+2.97%) |
Jun 07, 2017 | 21.51 | 21.55 | 21.27 | 21.46 | 374,139 | -0.08(-0.37%) |
Jun 06, 2017 | 21.44 | 21.68 | 21.18 | 21.54 | 217,102 | +0.00(+0.00%) |
Jun 05, 2017 | 21.91 | 21.92 | 21.54 | 21.54 | 183,157 | -0.33(-1.50%) |
Jun 02, 2017 | 21.70 | 22.05 | 21.49 | 21.87 | 316,782 | +0.21(+0.97%) |
Jun 01, 2017 | 20.78 | 21.68 | 20.61 | 21.66 | 310,522 | +0.89(+4.27%) |
May 31, 2017 | 21.14 | 21.14 | 20.72 | 20.77 | 314,484 | -0.37(-1.74%) |
May 30, 2017 | 21.37 | 21.54 | 21.10 | 21.14 | 279,874 | -0.27(-1.26%) |
May 26, 2017 | 21.41 | 21.43 | 21.22 | 21.41 | 272,652 | +0.00(+0.00%) |
May 25, 2017 | 21.54 | 21.78 | 21.31 | 21.41 | 246,059 | +0.04(+0.19%) |
May 24, 2017 | 21.45 | 21.70 | 21.20 | 21.37 | 344,268 | -0.08(-0.37%) |
May 23, 2017 | 21.48 | 21.65 | 21.27 | 21.45 | 346,443 | -0.08(-0.37%) |
May 22, 2017 | 21.51 | 21.68 | 21.28 | 21.53 | 406,388 | +0.02(+0.09%) |
May 19, 2017 | 21.66 | 22.10 | 21.49 | 21.51 | 576,262 | -0.05(-0.23%) |
May 18, 2017 | 20.96 | 21.70 | 20.55 | 21.56 | 625,456 | +0.49(+2.32%) |
May 17, 2017 | 21.99 | 22.23 | 20.97 | 21.07 | 411,892 | -1.23(-5.54%) |
May 16, 2017 | 22.89 | 23.14 | 22.24 | 22.31 | 366,036 | -0.62(-2.69%) |
May 15, 2017 | 22.12 | 22.97 | 22.05 | 22.92 | 687,059 | +0.91(+4.12%) |
May 12, 2017 | 22.90 | 22.90 | 21.85 | 22.02 | 524,388 | -0.95(-4.12%) |
May 11, 2017 | 22.90 | 23.33 | 22.80 | 22.96 | 571,016 | +0.05(+0.22%) |
May 10, 2017 | 22.54 | 23.41 | 22.37 | 22.91 | 658,428 | +0.00(+0.00%) |
May 09, 2017 | 24.88 | 24.89 | 22.24 | 22.91 | 1,292,386 | -3.42(-12.97%) |
May 08, 2017 | 25.66 | 26.35 | 25.39 | 26.33 | 322,919 | +0.61(+2.36%) |
May 05, 2017 | 26.07 | 26.10 | 25.67 | 25.72 | 151,451 | -0.23(-0.88%) |
May 04, 2017 | 26.14 | 26.18 | 25.91 | 25.95 | 203,070 | -0.09(-0.34%) |
May 03, 2017 | 25.86 | 26.14 | 25.70 | 26.04 | 206,973 | +0.18(+0.69%) |
May 02, 2017 | 25.92 | 26.03 | 25.32 | 25.86 | 245,591 | -0.11(-0.42%) |