Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.23 | 22.31 | 21.83 | 21.83 | 4,763,554 | -0.38(-1.69%) |
Apr 27, 2018 | 22.67 | 22.74 | 22.17 | 22.21 | 3,758,976 | -0.42(-1.84%) |
Apr 26, 2018 | 22.72 | 23.04 | 22.09 | 22.62 | 6,066,594 | -0.62(-2.65%) |
Apr 25, 2018 | 23.37 | 23.48 | 23.08 | 23.24 | 5,726,800 | -0.17(-0.75%) |
Apr 24, 2018 | 23.22 | 24.14 | 23.08 | 23.41 | 7,345,265 | +0.44(+1.92%) |
Apr 23, 2018 | 23.06 | 23.08 | 22.88 | 22.97 | 1,985,233 | -0.05(-0.22%) |
Apr 20, 2018 | 23.06 | 23.08 | 22.85 | 23.02 | 2,532,839 | +0.03(+0.14%) |
Apr 19, 2018 | 22.94 | 23.11 | 22.73 | 22.99 | 3,883,136 | +0.07(+0.29%) |
Apr 18, 2018 | 22.99 | 23.08 | 22.78 | 22.92 | 2,826,720 | +0.01(+0.04%) |
Apr 17, 2018 | 23.00 | 23.11 | 22.81 | 22.91 | 2,238,793 | +0.12(+0.55%) |
Apr 16, 2018 | 22.78 | 22.93 | 22.67 | 22.79 | 2,301,948 | +0.11(+0.48%) |
Apr 13, 2018 | 23.15 | 23.21 | 22.52 | 22.68 | 2,333,978 | -0.29(-1.27%) |
Apr 12, 2018 | 22.82 | 23.14 | 22.73 | 22.97 | 2,202,772 | +0.32(+1.43%) |
Apr 11, 2018 | 22.65 | 22.97 | 22.58 | 22.65 | 2,486,446 | -0.23(-1.02%) |
Apr 10, 2018 | 22.51 | 22.92 | 22.46 | 22.88 | 3,205,385 | +0.59(+2.65%) |
Apr 09, 2018 | 22.43 | 22.79 | 22.29 | 22.29 | 3,043,476 | +0.13(+0.60%) |
Apr 06, 2018 | 22.44 | 22.56 | 21.97 | 22.16 | 1,816,659 | -0.49(-2.17%) |
Apr 05, 2018 | 22.50 | 22.78 | 22.42 | 22.65 | 2,907,571 | +0.39(+1.76%) |
Apr 04, 2018 | 21.85 | 22.29 | 21.77 | 22.26 | 3,105,567 | +0.01(+0.04%) |
Apr 03, 2018 | 22.12 | 22.42 | 21.92 | 22.25 | 3,103,847 | +0.26(+1.17%) |
Apr 02, 2018 | 22.47 | 22.55 | 21.70 | 21.99 | 2,915,817 | -0.61(-2.69%) |
Mar 29, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.47(+2.11%) | |
Mar 28, 2018 | 21.88 | 22.19 | 21.81 | 22.13 | 3,711,448 | +0.31(+1.41%) |
Mar 27, 2018 | 22.26 | 22.38 | 21.67 | 21.82 | 3,298,075 | -0.38(-1.72%) |
Mar 26, 2018 | 21.85 | 22.27 | 21.85 | 22.21 | 3,020,093 | +0.62(+2.85%) |
Mar 23, 2018 | 22.12 | 22.21 | 21.59 | 21.59 | 3,990,798 | -0.45(-2.04%) |
Mar 22, 2018 | 22.60 | 22.73 | 22.03 | 22.04 | 3,036,264 | -0.82(-3.60%) |
Mar 21, 2018 | 22.82 | 23.06 | 22.72 | 22.86 | 1,995,027 | +0.05(+0.22%) |
Mar 20, 2018 | 22.74 | 22.87 | 22.67 | 22.81 | 3,490,253 | +0.09(+0.40%) |
Mar 19, 2018 | 22.97 | 23.09 | 22.47 | 22.72 | 3,539,369 | -0.32(-1.41%) |
Mar 16, 2018 | 22.85 | 23.15 | 22.68 | 23.05 | 4,783,925 | +0.18(+0.80%) |
Mar 15, 2018 | 23.24 | 23.29 | 22.62 | 22.86 | 6,036,574 | -0.32(-1.36%) |
Mar 14, 2018 | 23.75 | 23.81 | 23.05 | 23.18 | 3,733,577 | -0.60(-2.52%) |
Mar 13, 2018 | 23.96 | 24.03 | 23.76 | 23.78 | 2,907,490 | -0.11(-0.45%) |
Mar 12, 2018 | 23.86 | 24.07 | 23.68 | 23.89 | 3,317,240 | +0.08(+0.35%) |
Mar 09, 2018 | 23.65 | 23.98 | 23.57 | 23.81 | 3,521,097 | +0.37(+1.56%) |
Mar 08, 2018 | 23.68 | 23.73 | 23.26 | 23.44 | 1,925,691 | -0.17(-0.70%) |
Mar 07, 2018 | 23.67 | 23.61 | 3,051,325 | +0.20(+0.85%) | ||
Mar 06, 2018 | 23.35 | 23.61 | 23.25 | 23.41 | 3,387,875 | +0.16(+0.68%) |
Mar 05, 2018 | 22.92 | 23.39 | 22.84 | 23.25 | 2,769,222 | +0.19(+0.83%) |
Mar 02, 2018 | 22.68 | 23.10 | 22.24 | 23.06 | 3,292,356 | +0.25(+1.09%) |
Mar 01, 2018 | 23.16 | 23.41 | 22.71 | 22.81 | 3,978,108 | -0.42(-1.79%) |
Feb 28, 2018 | 23.27 | 23.68 | 23.18 | 23.22 | 3,607,437 | +0.01(+0.04%) |
Feb 27, 2018 | 23.44 | 23.66 | 23.21 | 23.21 | 3,970,101 | -0.21(-0.89%) |
Feb 26, 2018 | 23.28 | 23.71 | 23.28 | 23.42 | 3,931,218 | +0.07(+0.29%) |
Feb 23, 2018 | 23.40 | 23.48 | 23.23 | 23.36 | 4,034,654 | +0.14(+0.61%) |
Feb 22, 2018 | 23.19 | 23.21 | 2,271,139 | -0.43(-1.83%) | ||
Feb 21, 2018 | 23.85 | 24.12 | 23.65 | 23.65 | 2,689,774 | -0.24(-1.01%) |
Feb 20, 2018 | 23.68 | 24.09 | 23.65 | 23.89 | 2,682,300 | +0.02(+0.10%) |
Feb 16, 2018 | 23.86 | 23.86 | 23.86 | 0 | -0.05(-0.21%) | |
Feb 15, 2018 | 24.00 | 24.01 | 23.61 | 23.91 | 2,611,065 | +0.20(+0.84%) |
Feb 14, 2018 | 23.36 | 23.78 | 23.33 | 23.71 | 4,891,837 | +0.15(+0.64%) |
Feb 13, 2018 | 23.31 | 23.74 | 23.25 | 23.56 | 2,627,728 | +0.20(+0.85%) |
Feb 12, 2018 | 23.11 | 23.58 | 23.01 | 23.36 | 3,097,741 | +0.42(+1.81%) |
Feb 09, 2018 | 22.91 | 23.22 | 22.37 | 22.95 | 5,346,604 | +0.30(+1.32%) |
Feb 08, 2018 | 23.75 | 23.81 | 22.63 | 22.65 | 5,976,821 | -0.99(-4.19%) |
Feb 07, 2018 | 23.39 | 24.05 | 23.39 | 23.64 | 3,551,004 | +0.16(+0.67%) |
Feb 06, 2018 | 22.51 | 23.64 | 22.47 | 23.48 | 6,055,567 | +0.09(+0.39%) |
Feb 05, 2018 | 23.81 | 24.25 | 23.18 | 23.39 | 3,676,333 | -0.66(-2.73%) |
Feb 02, 2018 | 25.01 | 25.03 | 23.91 | 24.05 | 4,887,410 | -1.04(-4.15%) |
Feb 01, 2018 | 24.71 | 25.26 | 24.67 | 25.09 | 5,206,973 | +0.31(+1.24%) |
Jan 31, 2018 | 25.53 | 25.61 | 24.58 | 24.78 | 12,886,944 | -0.77(-3.03%) |
Jan 30, 2018 | 24.69 | 25.93 | 24.63 | 25.55 | 7,238,921 | +0.45(+1.78%) |
Jan 29, 2018 | 25.14 | 25.39 | 25.02 | 25.11 | 6,344,595 | -0.07(-0.26%) |
Jan 26, 2018 | 24.96 | 25.22 | 24.87 | 25.17 | 3,506,752 | +0.23(+0.93%) |
Jan 25, 2018 | 25.19 | 25.19 | 24.80 | 24.94 | 3,568,748 | -0.12(-0.50%) |
Jan 24, 2018 | 25.20 | 25.34 | 24.91 | 25.06 | 3,289,967 | -0.09(-0.36%) |
Jan 23, 2018 | 25.27 | 25.28 | 24.97 | 25.16 | 4,106,830 | -0.25(-0.98%) |
Jan 22, 2018 | 25.18 | 25.40 | 25.13 | 25.40 | 2,959,204 | +0.17(+0.66%) |
Jan 19, 2018 | 25.11 | 25.28 | 24.90 | 25.24 | 3,893,040 | +0.07(+0.26%) |
Jan 18, 2018 | 25.36 | 25.49 | 25.11 | 25.17 | 3,852,114 | -0.21(-0.82%) |
Jan 17, 2018 | 25.31 | 25.45 | 25.03 | 25.38 | 4,419,114 | +0.26(+1.02%) |
Jan 16, 2018 | 25.45 | 25.65 | 25.09 | 25.12 | 3,436,575 | -0.18(-0.72%) |
Jan 12, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.02(+0.10%) | |
Jan 11, 2018 | 24.99 | 25.33 | 24.99 | 25.28 | 2,962,140 | +0.36(+1.46%) |
Jan 10, 2018 | 25.40 | 24.82 | 24.91 | 6,315,899 | -0.27(-1.05%) | |
Jan 09, 2018 | 24.82 | 25.24 | 24.74 | 25.18 | 4,442,590 | +0.46(+1.84%) |
Jan 08, 2018 | 25.06 | 25.07 | 24.59 | 24.72 | 3,721,600 | -0.32(-1.29%) |
Jan 05, 2018 | 24.79 | 25.06 | 24.59 | 25.05 | 6,410,029 | +0.41(+1.68%) |
Jan 04, 2018 | 24.44 | 24.83 | 24.29 | 24.63 | 3,837,721 | +0.36(+1.47%) |
Jan 03, 2018 | 24.41 | 24.47 | 24.14 | 24.28 | 4,461,551 | -0.12(-0.48%) |
Jan 02, 2018 | 24.44 | 24.44 | 24.21 | 24.39 | 2,377,996 | +0.22(+0.93%) |
Dec 29, 2017 | 24.17 | 24.17 | 24.17 | 0 | -0.21(-0.85%) | |
Dec 28, 2017 | 24.23 | 24.39 | 24.15 | 24.38 | 2,481,281 | +0.16(+0.65%) |
Dec 27, 2017 | 24.29 | 24.33 | 24.14 | 24.22 | 4,316,637 | -0.04(-0.17%) |
Dec 26, 2017 | 24.26 | 24.40 | 24.19 | 24.26 | 1,532,004 | +0.02(+0.07%) |
Dec 22, 2017 | 24.34 | 24.45 | 24.12 | 24.24 | 2,657,438 | +0.07(+0.27%) |
Dec 21, 2017 | 24.12 | 24.44 | 24.08 | 24.18 | 4,536,332 | +0.12(+0.48%) |
Dec 20, 2017 | 24.04 | 24.14 | 23.86 | 24.06 | 3,117,385 | +0.15(+0.62%) |
Dec 19, 2017 | 24.09 | 24.24 | 23.89 | 23.91 | 6,347,644 | +0.04(+0.17%) |
Dec 18, 2017 | 23.92 | 23.99 | 23.71 | 23.87 | 6,730,640 | +0.08(+0.35%) |
Dec 15, 2017 | 23.65 | 23.86 | 23.57 | 23.79 | 8,029,737 | +0.17(+0.74%) |
Dec 14, 2017 | 23.93 | 23.99 | 23.59 | 23.61 | 7,717,903 | -0.16(-0.66%) |
Dec 13, 2017 | 24.29 | 24.32 | 23.73 | 23.77 | 4,272,136 | -0.40(-1.65%) |
Dec 12, 2017 | 23.90 | 24.30 | 23.86 | 24.17 | 4,071,235 | +0.32(+1.36%) |
Dec 11, 2017 | 23.90 | 24.10 | 23.73 | 23.85 | 4,396,427 | +0.10(+0.42%) |
Dec 08, 2017 | 23.62 | 23.90 | 23.60 | 23.75 | 3,759,400 | +0.23(+0.99%) |
Dec 07, 2017 | 23.33 | 23.64 | 23.17 | 23.51 | 5,410,526 | +0.40(+1.72%) |
Dec 06, 2017 | 23.11 | 23.27 | 22.93 | 23.12 | 3,018,505 | -0.05(-0.21%) |
Dec 05, 2017 | 22.85 | 23.41 | 22.78 | 23.17 | 5,228,914 | +0.32(+1.42%) |
Dec 04, 2017 | 23.03 | 23.16 | 22.94 | 22.84 | 4,394,861 | +0.26(+1.14%) |
Dec 01, 2017 | 22.27 | 22.73 | 22.07 | 22.59 | 5,187,479 | +0.32(+1.45%) |
Nov 30, 2017 | 22.37 | 22.60 | 22.23 | 22.26 | 7,488,234 | +0.17(+0.75%) |
Nov 29, 2017 | 22.17 | 22.46 | 21.94 | 22.10 | 3,294,549 | +0.12(+0.57%) |
Nov 28, 2017 | 21.81 | 22.09 | 21.74 | 21.97 | 2,926,924 | +0.23(+1.07%) |
Nov 27, 2017 | 21.94 | 22.02 | 21.69 | 21.74 | 2,162,957 | -0.24(-1.09%) |
Nov 24, 2017 | 21.94 | 22.07 | 21.88 | 21.98 | 1,392,942 | +0.12(+0.57%) |
Nov 22, 2017 | 21.86 | 22.05 | 21.75 | 21.86 | 2,424,218 | -0.02(-0.08%) |
Nov 21, 2017 | 22.20 | 22.20 | 21.70 | 21.87 | 2,629,469 | -0.22(-0.98%) |
Nov 20, 2017 | 22.10 | 22.28 | 22.06 | 22.09 | 3,243,495 | -0.02(-0.08%) |
Nov 17, 2017 | 21.91 | 22.15 | 21.83 | 22.11 | 3,047,890 | +0.21(+0.95%) |
Nov 16, 2017 | 21.89 | 22.15 | 21.84 | 21.90 | 5,362,137 | +0.16(+0.72%) |
Nov 15, 2017 | 21.20 | 21.86 | 21.17 | 21.74 | 5,396,524 | +0.32(+1.51%) |
Nov 14, 2017 | 21.12 | 21.43 | 21.01 | 21.42 | 3,328,081 | +0.16(+0.74%) |
Nov 13, 2017 | 21.04 | 21.27 | 20.98 | 21.26 | 2,735,392 | +0.07(+0.31%) |
Nov 10, 2017 | 21.18 | 21.34 | 21.17 | 21.19 | 2,655,383 | +0.06(+0.27%) |
Nov 09, 2017 | 21.18 | 21.33 | 20.97 | 21.14 | 3,201,333 | -0.18(-0.86%) |
Nov 08, 2017 | 21.80 | 21.93 | 21.23 | 21.32 | 4,646,897 | -0.61(-2.80%) |
Nov 07, 2017 | 22.24 | 22.32 | 21.72 | 21.93 | 3,058,432 | -0.32(-1.45%) |
Nov 06, 2017 | 22.03 | 22.32 | 21.96 | 22.25 | 2,777,575 | +0.14(+0.64%) |
Nov 03, 2017 | 21.91 | 22.30 | 21.86 | 22.11 | 3,856,971 | +0.12(+0.53%) |
Nov 02, 2017 | 21.82 | 22.19 | 21.67 | 22.00 | 4,999,093 | +0.16(+0.72%) |
Nov 01, 2017 | 21.77 | 22.00 | 21.69 | 21.84 | 7,399,732 | +0.18(+0.84%) |
Oct 31, 2017 | 21.56 | 21.91 | 21.49 | 21.66 | 4,502,208 | +0.02(+0.08%) |
Oct 30, 2017 | 21.61 | 21.90 | 21.50 | 21.64 | 3,869,382 | -0.04(-0.19%) |
Oct 27, 2017 | 21.51 | 21.74 | 21.37 | 21.68 | 5,330,527 | +0.21(+1.00%) |
Oct 26, 2017 | 21.37 | 21.68 | 21.22 | 21.47 | 5,817,837 | +0.29(+1.36%) |
Oct 25, 2017 | 20.51 | 21.33 | 20.46 | 21.18 | 7,695,205 | +0.86(+4.22%) |
Oct 24, 2017 | 20.32 | 20.41 | 20.21 | 20.32 | 3,922,072 | +0.01(+0.04%) |
Oct 23, 2017 | 20.52 | 20.58 | 20.29 | 20.31 | 2,961,531 | -0.22(-1.08%) |
Oct 20, 2017 | 20.46 | 20.56 | 20.33 | 20.54 | 2,924,830 | +0.31(+1.51%) |
Oct 19, 2017 | 20.10 | 20.27 | 20.04 | 20.23 | 2,815,085 | +0.03(+0.16%) |
Oct 18, 2017 | 20.17 | 20.40 | 20.11 | 20.20 | 2,707,269 | +0.06(+0.29%) |
Oct 17, 2017 | 20.34 | 20.34 | 20.11 | 20.14 | 2,905,712 | -0.12(-0.57%) |
Oct 16, 2017 | 19.92 | 20.40 | 19.90 | 20.25 | 5,382,408 | +0.32(+1.61%) |
Oct 13, 2017 | 19.78 | 20.02 | 19.72 | 19.93 | 2,439,765 | +0.16(+0.83%) |
Oct 12, 2017 | 20.07 | 20.07 | 19.74 | 19.77 | 5,155,884 | -0.32(-1.60%) |
Oct 11, 2017 | 20.13 | 20.18 | 20.02 | 20.09 | 4,385,064 | -0.11(-0.53%) |
Oct 10, 2017 | 20.24 | 20.30 | 20.11 | 20.20 | 3,648,199 | +0.10(+0.49%) |
Oct 09, 2017 | 20.20 | 20.31 | 20.09 | 20.10 | 2,599,017 | -0.03(-0.16%) |
Oct 06, 2017 | 20.07 | 20.20 | 19.97 | 20.13 | 3,892,600 | +0.13(+0.66%) |
Oct 05, 2017 | 20.02 | 20.21 | 19.91 | 20.00 | 3,932,805 | -0.02(-0.08%) |
Oct 04, 2017 | 20.23 | 20.25 | 19.97 | 20.02 | 2,881,561 | -0.19(-0.94%) |
Oct 03, 2017 | 20.15 | 20.27 | 20.02 | 20.21 | 3,784,313 | +0.06(+0.29%) |
Oct 02, 2017 | 20.03 | 20.16 | 19.80 | 20.15 | 5,832,284 | +0.13(+0.66%) |
Sep 29, 2017 | 19.69 | 20.07 | 19.52 | 20.02 | 5,229,539 | +0.31(+1.55%) |
Sep 28, 2017 | 19.77 | 19.77 | 19.57 | 19.71 | 5,434,486 | +0.05(+0.25%) |
Sep 27, 2017 | 19.51 | 19.83 | 19.50 | 19.66 | 5,214,919 | +0.40(+2.10%) |
Sep 26, 2017 | 19.14 | 19.31 | 19.12 | 19.26 | 5,981,345 | +0.06(+0.30%) |
Sep 25, 2017 | 19.17 | 19.36 | 19.10 | 19.20 | 3,292,936 | -0.04(-0.21%) |
Sep 22, 2017 | 19.01 | 19.27 | 18.95 | 19.24 | 4,527,070 | +0.19(+1.00%) |
Sep 21, 2017 | 18.96 | 19.10 | 18.84 | 19.05 | 3,102,839 | +0.10(+0.52%) |
Sep 20, 2017 | 18.95 | 19.14 | 18.71 | 18.95 | 3,380,355 | +0.00(+0.00%) |
Sep 19, 2017 | 18.89 | 19.01 | 18.81 | 18.95 | 2,537,088 | +0.06(+0.31%) |
Sep 18, 2017 | 18.70 | 18.93 | 18.70 | 18.89 | 2,481,249 | +0.26(+1.42%) |
Sep 15, 2017 | 18.32 | 18.64 | 18.32 | 18.63 | 4,754,407 | +0.28(+1.53%) |
Sep 14, 2017 | 18.66 | 18.67 | 18.34 | 18.35 | 3,713,781 | -0.34(-1.81%) |
Sep 13, 2017 | 18.85 | 18.90 | 18.65 | 18.69 | 3,395,817 | -0.18(-0.96%) |
Sep 12, 2017 | 18.66 | 18.90 | 18.66 | 18.87 | 3,833,504 | +0.31(+1.64%) |
Sep 11, 2017 | 18.65 | 18.76 | 18.54 | 18.56 | 2,679,642 | +0.11(+0.58%) |
Sep 08, 2017 | 18.17 | 18.64 | 18.17 | 18.46 | 4,109,189 | +0.25(+1.36%) |
Sep 07, 2017 | 18.56 | 18.67 | 18.13 | 18.21 | 4,032,932 | -0.40(-2.17%) |
Sep 06, 2017 | 18.54 | 18.66 | 18.37 | 18.61 | 4,222,528 | +0.12(+0.62%) |
Sep 05, 2017 | 18.59 | 18.70 | 18.26 | 18.50 | 3,097,117 | -0.26(-1.41%) |
Sep 01, 2017 | 18.64 | 18.92 | 18.63 | 18.76 | 2,752,396 | +0.12(+0.62%) |
Aug 31, 2017 | 18.42 | 18.75 | 18.42 | 18.65 | 3,649,834 | +0.20(+1.07%) |
Aug 30, 2017 | 18.27 | 18.47 | 18.22 | 18.45 | 2,015,007 | +0.22(+1.22%) |
Aug 29, 2017 | 18.06 | 18.28 | 18.06 | 18.23 | 2,873,464 | -0.09(-0.50%) |
Aug 28, 2017 | 18.87 | 18.93 | 18.13 | 18.32 | 5,191,150 | -0.45(-2.42%) |
Aug 25, 2017 | 18.68 | 18.89 | 18.68 | 18.77 | 3,465,613 | +0.15(+0.80%) |
Aug 24, 2017 | 18.62 | 18.74 | 18.55 | 18.62 | 2,479,247 | +0.03(+0.18%) |
Aug 23, 2017 | 18.16 | 18.71 | 18.10 | 18.59 | 4,384,067 | +0.39(+2.13%) |
Aug 22, 2017 | 18.17 | 18.23 | 18.06 | 18.20 | 2,607,622 | +0.11(+0.59%) |
Aug 21, 2017 | 18.18 | 18.20 | 18.03 | 18.09 | 1,860,133 | -0.08(-0.45%) |
Aug 18, 2017 | 18.20 | 18.37 | 18.13 | 18.18 | 2,530,523 | -0.10(-0.54%) |
Aug 17, 2017 | 18.56 | 18.75 | 18.27 | 18.27 | 2,892,617 | -0.36(-1.95%) |
Aug 16, 2017 | 18.80 | 18.89 | 18.58 | 18.64 | 1,987,329 | -0.04(-0.22%) |
Aug 15, 2017 | 18.75 | 18.81 | 18.64 | 18.68 | 2,515,427 | +0.03(+0.18%) |
Aug 14, 2017 | 18.35 | 18.72 | 18.31 | 18.65 | 3,160,261 | +0.49(+2.68%) |
Aug 11, 2017 | 18.17 | 18.24 | 18.05 | 18.16 | 4,739,705 | -0.09(-0.50%) |
Aug 10, 2017 | 18.65 | 18.75 | 18.24 | 18.25 | 4,078,123 | -0.53(-2.81%) |
Aug 09, 2017 | 18.70 | 18.88 | 18.65 | 18.78 | 2,536,230 | -0.09(-0.48%) |
Aug 08, 2017 | 18.82 | 19.11 | 18.82 | 18.87 | 3,242,198 | +0.04(+0.22%) |
Aug 07, 2017 | 18.74 | 18.97 | 18.74 | 18.83 | 2,512,739 | +0.08(+0.44%) |
Aug 04, 2017 | 18.80 | 18.89 | 18.70 | 18.75 | 2,520,393 | +0.06(+0.31%) |
Aug 03, 2017 | 18.69 | 18.91 | 18.62 | 18.69 | 3,207,126 | -0.11(-0.57%) |
Aug 02, 2017 | 18.74 | 18.82 | 18.64 | 18.79 | 2,763,008 | +0.01(+0.04%) |
Aug 01, 2017 | 18.79 | 19.03 | 18.74 | 18.79 | 4,504,882 | +0.11(+0.57%) |
Jul 31, 2017 | 18.78 | 18.81 | 18.54 | 18.68 | 3,895,618 | -0.04(-0.22%) |
Jul 28, 2017 | 18.77 | 18.80 | 18.41 | 18.72 | 6,205,602 | +0.02(+0.13%) |
Jul 27, 2017 | 18.30 | 18.65 | 18.29 | 18.70 | 9,072,112 | +0.88(+4.93%) |
Jul 26, 2017 | 18.07 | 18.08 | 17.62 | 17.82 | 6,847,208 | -0.26(-1.45%) |
Jul 25, 2017 | 18.18 | 18.32 | 18.06 | 18.08 | 6,073,129 | +0.13(+0.73%) |
Jul 24, 2017 | 17.93 | 18.09 | 17.74 | 17.95 | 6,146,449 | -0.05(-0.27%) |
Jul 21, 2017 | 17.64 | 18.10 | 17.64 | 18.00 | 6,382,110 | +0.33(+1.86%) |
Jul 20, 2017 | 17.57 | 17.73 | 17.49 | 17.67 | 2,563,754 | +0.07(+0.42%) |
Jul 19, 2017 | 17.23 | 17.63 | 17.23 | 17.60 | 3,946,353 | +0.45(+2.63%) |
Jul 18, 2017 | 17.11 | 17.19 | 16.98 | 17.14 | 5,162,628 | -0.06(-0.33%) |
Jul 17, 2017 | 17.35 | 17.52 | 17.17 | 17.20 | 5,662,069 | -0.41(-2.33%) |
Jul 14, 2017 | 17.49 | 17.75 | 17.48 | 17.61 | 4,550,463 | -0.04(-0.23%) |
Jul 13, 2017 | 17.58 | 17.72 | 17.51 | 17.65 | 4,225,463 | +0.11(+0.61%) |
Jul 12, 2017 | 17.14 | 17.57 | 17.12 | 17.55 | 4,942,131 | +0.39(+2.30%) |
Jul 11, 2017 | 17.10 | 17.21 | 17.03 | 17.15 | 3,662,506 | +0.08(+0.48%) |
Jul 10, 2017 | 17.05 | 17.14 | 16.96 | 17.07 | 6,393,886 | -0.02(-0.10%) |
Jul 07, 2017 | 17.08 | 17.16 | 16.94 | 17.09 | 6,767,519 | +0.02(+0.14%) |
Jul 06, 2017 | 17.50 | 17.52 | 17.05 | 17.06 | 5,389,967 | -0.43(-2.44%) |
Jul 05, 2017 | 17.55 | 17.64 | 17.39 | 17.49 | 3,844,055 | -0.02(-0.09%) |
Jul 03, 2017 | 17.19 | 17.57 | 17.15 | 17.51 | 3,610,868 | +0.35(+2.06%) |
Jun 30, 2017 | 17.51 | 17.51 | 16.97 | 17.15 | 7,496,584 | -0.25(-1.46%) |
Jun 29, 2017 | 17.74 | 17.85 | 17.22 | 17.41 | 4,784,181 | +0.02(+0.09%) |
Jun 28, 2017 | 17.32 | 17.44 | 17.26 | 17.39 | 4,999,743 | +0.16(+0.95%) |
Jun 27, 2017 | 17.11 | 17.37 | 17.05 | 17.23 | 6,003,458 | +0.19(+1.11%) |
Jun 26, 2017 | 16.89 | 17.11 | 16.82 | 17.04 | 2,829,267 | +0.18(+1.07%) |
Jun 23, 2017 | 16.84 | 17.01 | 16.65 | 16.86 | 6,345,251 | +0.12(+0.74%) |
Jun 22, 2017 | 16.48 | 16.92 | 16.41 | 16.73 | 5,536,660 | +0.28(+1.70%) |
Jun 21, 2017 | 16.61 | 16.68 | 16.32 | 16.46 | 4,474,823 | -0.01(-0.05%) |
Jun 20, 2017 | 16.59 | 16.59 | 16.36 | 16.46 | 3,919,219 | -0.11(-0.69%) |
Jun 19, 2017 | 16.80 | 16.82 | 16.54 | 16.58 | 3,419,376 | -0.14(-0.83%) |
Jun 16, 2017 | 16.87 | 16.87 | 16.42 | 16.72 | 7,704,069 | -0.11(-0.68%) |
Jun 15, 2017 | 16.37 | 16.93 | 16.32 | 16.83 | 10,700,573 | +0.43(+2.60%) |
Jun 14, 2017 | 16.28 | 16.48 | 15.99 | 16.41 | 5,597,569 | +0.05(+0.30%) |
Jun 13, 2017 | 16.04 | 16.46 | 15.48 | 16.36 | 8,833,682 | +0.36(+2.26%) |
Jun 12, 2017 | 16.22 | 16.58 | 15.94 | 16.00 | 9,410,192 | -0.16(-1.02%) |
Jun 09, 2017 | 15.80 | 16.25 | 15.74 | 16.16 | 7,602,439 | +0.56(+3.58%) |
Jun 08, 2017 | 15.68 | 15.77 | 15.58 | 15.60 | 4,353,274 | -0.06(-0.37%) |
Jun 07, 2017 | 15.72 | 15.88 | 15.64 | 15.66 | 5,478,121 | +0.04(+0.26%) |
Jun 06, 2017 | 15.40 | 15.73 | 15.31 | 15.62 | 3,377,533 | +0.11(+0.69%) |
Jun 05, 2017 | 15.48 | 15.64 | 15.45 | 15.51 | 4,227,336 | -0.01(-0.05%) |
Jun 02, 2017 | 15.38 | 15.66 | 15.23 | 15.52 | 6,065,314 | +0.04(+0.27%) |
Jun 01, 2017 | 15.25 | 15.50 | 15.17 | 15.48 | 4,898,609 | +0.26(+1.73%) |
May 31, 2017 | 15.37 | 15.45 | 14.99 | 15.22 | 9,998,254 | -0.15(-0.96%) |
May 30, 2017 | 15.59 | 15.67 | 15.30 | 15.36 | 5,210,673 | -0.32(-2.04%) |
May 26, 2017 | 15.63 | 15.72 | 15.55 | 15.68 | 3,324,479 | +0.00(+0.00%) |
May 25, 2017 | 15.71 | 15.75 | 15.54 | 15.68 | 5,242,488 | +0.04(+0.26%) |
May 24, 2017 | 15.59 | 15.71 | 15.59 | 15.64 | 3,092,952 | +0.07(+0.47%) |
May 23, 2017 | 15.50 | 15.68 | 15.31 | 15.57 | 5,844,375 | +0.08(+0.53%) |
May 22, 2017 | 15.51 | 15.58 | 15.38 | 15.49 | 4,673,482 | +0.07(+0.43%) |
May 19, 2017 | 15.04 | 15.58 | 15.04 | 15.42 | 6,332,234 | +0.41(+2.73%) |
May 18, 2017 | 14.88 | 15.14 | 14.86 | 15.01 | 7,082,253 | +0.06(+0.38%) |
May 17, 2017 | 15.18 | 15.31 | 14.94 | 14.95 | 8,291,046 | -0.62(-3.95%) |
May 16, 2017 | 15.73 | 15.89 | 15.54 | 15.57 | 4,308,440 | -0.13(-0.84%) |
May 15, 2017 | 15.40 | 15.80 | 15.35 | 15.70 | 4,396,994 | +0.34(+2.24%) |
May 12, 2017 | 15.40 | 15.56 | 15.17 | 15.36 | 5,879,435 | -0.10(-0.64%) |
May 11, 2017 | 15.95 | 15.95 | 15.45 | 15.45 | 8,222,997 | -0.55(-3.44%) |
May 10, 2017 | 16.15 | 16.21 | 16.00 | 16.00 | 3,449,123 | -0.21(-1.27%) |
May 09, 2017 | 16.35 | 16.41 | 16.14 | 16.21 | 4,103,709 | -0.13(-0.80%) |
May 08, 2017 | 16.20 | 16.36 | 16.11 | 16.34 | 5,015,058 | +0.16(+1.02%) |
May 05, 2017 | 16.15 | 16.20 | 15.95 | 16.18 | 3,395,265 | +0.11(+0.72%) |
May 04, 2017 | 16.20 | 16.22 | 15.88 | 16.06 | 4,382,800 | -0.06(-0.36%) |
May 03, 2017 | 16.26 | 16.32 | 15.96 | 16.12 | 5,485,740 | -0.25(-1.50%) |
May 02, 2017 | 16.19 | 16.39 | 16.01 | 16.36 | 8,790,983 | +0.15(+0.91%) |