Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.58 | 19.58 | 19.58 | 0 | +0.16(+0.81%) | |
Mar 28, 2018 | 19.43 | 19.56 | 19.19 | 19.43 | 2,119,990 | +0.00(+0.00%) |
Mar 27, 2018 | 19.98 | 20.02 | 19.31 | 19.43 | 1,500,479 | -0.59(-2.95%) |
Mar 26, 2018 | 19.50 | 20.02 | 19.41 | 20.02 | 1,507,297 | +0.83(+4.31%) |
Mar 23, 2018 | 20.02 | 20.13 | 19.25 | 19.19 | 2,476,369 | -0.79(-3.95%) |
Mar 22, 2018 | 20.49 | 20.59 | 19.98 | 19.98 | 1,349,692 | -0.75(-3.61%) |
Mar 21, 2018 | 20.65 | 20.94 | 20.51 | 20.73 | 1,052,363 | +0.04(+0.19%) |
Mar 20, 2018 | 20.76 | 20.76 | 20.53 | 20.69 | 1,010,271 | +0.08(+0.38%) |
Mar 19, 2018 | 21.12 | 21.12 | 20.47 | 20.61 | 1,527,423 | -0.51(-2.43%) |
Mar 16, 2018 | 21.20 | 21.36 | 20.96 | 21.12 | 7,825,714 | -0.08(-0.37%) |
Mar 15, 2018 | 20.92 | 21.28 | 20.86 | 21.20 | 2,991,607 | +0.32(+1.51%) |
Mar 14, 2018 | 21.12 | 21.18 | 20.73 | 20.88 | 1,600,957 | -0.16(-0.75%) |
Mar 13, 2018 | 21.36 | 21.43 | 20.96 | 21.04 | 2,723,519 | -0.16(-0.74%) |
Mar 12, 2018 | 20.88 | 21.36 | 20.80 | 21.20 | 3,334,530 | +0.32(+1.51%) |
Mar 09, 2018 | 20.69 | 20.96 | 20.53 | 20.88 | 1,352,077 | +0.39(+1.92%) |
Mar 08, 2018 | 20.65 | 20.75 | 20.25 | 20.49 | 1,269,755 | -0.20(-0.95%) |
Mar 07, 2018 | 20.80 | 20.69 | 1,846,387 | +0.28(+1.35%) | ||
Mar 06, 2018 | 20.06 | 20.49 | 19.92 | 20.41 | 2,861,234 | +0.39(+1.97%) |
Mar 05, 2018 | 19.58 | 20.11 | 19.43 | 20.02 | 1,275,130 | +0.28(+1.40%) |
Mar 02, 2018 | 19.31 | 19.82 | 19.03 | 19.74 | 1,764,737 | +0.28(+1.42%) |
Mar 01, 2018 | 19.46 | 19.72 | 19.31 | 19.46 | 1,202,990 | +0.00(+0.00%) |
Feb 28, 2018 | 19.74 | 19.86 | 19.43 | 19.46 | 3,538,030 | -0.16(-0.80%) |
Feb 27, 2018 | 19.78 | 20.09 | 19.58 | 19.62 | 1,261,278 | -0.16(-0.79%) |
Feb 26, 2018 | 19.74 | 19.82 | 19.43 | 19.78 | 1,319,606 | +0.04(+0.20%) |
Feb 23, 2018 | 19.35 | 19.74 | 19.31 | 19.74 | 1,381,656 | +0.51(+2.65%) |
Feb 22, 2018 | 19.23 | 19.23 | 1,192,078 | -0.31(-1.60%) | ||
Feb 21, 2018 | 19.27 | 19.74 | 19.27 | 19.54 | 1,176,434 | +0.27(+1.42%) |
Feb 20, 2018 | 19.50 | 19.66 | 19.19 | 19.27 | 885,038 | -0.23(-1.20%) |
Feb 16, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 19.47 | 19.54 | 19.21 | 19.47 | 1,916,185 | +0.08(+0.40%) |
Feb 14, 2018 | 18.84 | 19.43 | 18.80 | 19.39 | 2,432,835 | +0.51(+2.70%) |
Feb 13, 2018 | 18.76 | 18.92 | 18.64 | 18.88 | 2,111,976 | +0.04(+0.21%) |
Feb 12, 2018 | 18.76 | 19.03 | 18.60 | 18.84 | 2,391,403 | +0.12(+0.63%) |
Feb 09, 2018 | 18.68 | 18.82 | 18.21 | 18.72 | 3,672,553 | +0.23(+1.27%) |
Feb 08, 2018 | 19.35 | 19.58 | 18.49 | 18.49 | 3,044,425 | -0.78(-4.06%) |
Feb 07, 2018 | 19.00 | 19.43 | 18.96 | 19.27 | 3,331,153 | +0.27(+1.44%) |
Feb 06, 2018 | 18.92 | 19.43 | 18.64 | 19.00 | 4,708,597 | -0.47(-2.41%) |
Feb 05, 2018 | 19.78 | 19.94 | 19.19 | 19.47 | 2,314,167 | -0.51(-2.55%) |
Feb 02, 2018 | 20.01 | 20.33 | 19.72 | 19.97 | 2,845,246 | -0.16(-0.78%) |
Feb 01, 2018 | 19.31 | 20.13 | 19.27 | 20.13 | 6,597,700 | +0.74(+3.84%) |
Jan 31, 2018 | 19.47 | 19.62 | 19.19 | 19.39 | 1,726,025 | -0.12(-0.60%) |
Jan 30, 2018 | 19.66 | 19.82 | 19.47 | 19.50 | 1,492,890 | -0.31(-1.58%) |
Jan 29, 2018 | 19.66 | 20.13 | 19.62 | 19.82 | 2,000,051 | +0.08(+0.40%) |
Jan 26, 2018 | 18.96 | 19.82 | 18.80 | 19.74 | 1,924,951 | -0.12(-0.59%) |
Jan 25, 2018 | 20.09 | 20.13 | 19.70 | 19.86 | 1,225,031 | -0.20(-0.98%) |
Jan 24, 2018 | 20.41 | 20.48 | 20.05 | 20.05 | 1,176,904 | -0.23(-1.16%) |
Jan 23, 2018 | 20.33 | 20.52 | 20.09 | 20.29 | 830,717 | -0.12(-0.58%) |
Jan 22, 2018 | 20.48 | 20.56 | 20.17 | 20.41 | 571,512 | -0.12(-0.57%) |
Jan 19, 2018 | 20.29 | 20.58 | 20.21 | 20.52 | 1,010,709 | +0.23(+1.16%) |
Jan 18, 2018 | 20.56 | 20.64 | 20.29 | 20.29 | 705,261 | -0.27(-1.33%) |
Jan 17, 2018 | 20.64 | 20.66 | 20.37 | 20.56 | 924,786 | +0.04(+0.19%) |
Jan 16, 2018 | 20.88 | 20.91 | 20.39 | 20.52 | 1,059,907 | -0.27(-1.32%) |
Jan 12, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 20.60 | 20.88 | 20.56 | 20.80 | 669,955 | +0.20(+0.95%) |
Jan 10, 2018 | 20.82 | 20.60 | 1,305,163 | +0.31(+1.54%) | ||
Jan 09, 2018 | 20.17 | 20.48 | 20.09 | 20.29 | 1,380,585 | +0.23(+1.17%) |
Jan 08, 2018 | 19.94 | 20.09 | 19.78 | 20.05 | 1,091,785 | +0.08(+0.39%) |
Jan 05, 2018 | 20.01 | 20.05 | 19.84 | 19.97 | 1,075,929 | +0.12(+0.59%) |
Jan 04, 2018 | 19.90 | 20.17 | 19.80 | 19.86 | 1,283,790 | +0.04(+0.20%) |
Jan 03, 2018 | 19.90 | 20.09 | 19.80 | 19.82 | 1,191,386 | -0.08(-0.39%) |
Jan 02, 2018 | 20.17 | 20.17 | 19.84 | 19.90 | 1,035,223 | +0.00(+0.00%) |
Dec 29, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.31(-1.55%) | |
Dec 28, 2017 | 20.13 | 20.21 | 20.01 | 20.21 | 606,285 | +0.12(+0.58%) |
Dec 27, 2017 | 20.17 | 20.33 | 20.03 | 20.09 | 867,064 | -0.04(-0.19%) |
Dec 26, 2017 | 20.37 | 20.48 | 20.07 | 20.13 | 1,076,218 | -0.23(-1.15%) |
Dec 22, 2017 | 20.33 | 20.41 | 20.09 | 20.37 | 1,310,581 | +0.00(+0.00%) |
Dec 21, 2017 | 19.94 | 20.44 | 19.94 | 20.37 | 1,367,059 | +0.51(+2.56%) |
Dec 20, 2017 | 20.17 | 20.17 | 19.74 | 19.86 | 896,832 | -0.16(-0.78%) |
Dec 19, 2017 | 20.13 | 20.13 | 19.92 | 20.01 | 1,163,579 | -0.04(-0.20%) |
Dec 18, 2017 | 19.90 | 20.25 | 19.78 | 20.05 | 1,149,767 | +0.20(+0.99%) |
Dec 15, 2017 | 19.62 | 20.25 | 19.62 | 19.86 | 3,671,353 | +0.31(+1.60%) |
Dec 14, 2017 | 19.74 | 19.97 | 19.50 | 19.54 | 1,232,646 | -0.12(-0.60%) |
Dec 13, 2017 | 19.86 | 19.97 | 19.64 | 19.66 | 1,269,105 | -0.16(-0.79%) |
Dec 12, 2017 | 19.62 | 19.90 | 19.58 | 19.82 | 1,397,475 | +0.27(+1.40%) |
Dec 11, 2017 | 19.66 | 19.68 | 19.47 | 19.54 | 1,544,434 | -0.08(-0.40%) |
Dec 08, 2017 | 19.62 | 19.97 | 19.52 | 19.62 | 1,092,950 | -0.20(-0.99%) |
Dec 07, 2017 | 19.58 | 19.86 | 19.47 | 19.82 | 1,565,250 | +0.23(+1.20%) |
Dec 06, 2017 | 19.66 | 19.94 | 19.58 | 19.58 | 786,802 | -0.20(-0.99%) |
Dec 05, 2017 | 20.21 | 20.27 | 19.70 | 19.78 | 1,366,267 | -0.43(-2.13%) |
Dec 04, 2017 | 20.41 | 20.41 | 20.09 | 20.21 | 1,239,495 | +0.20(+0.98%) |
Dec 01, 2017 | 20.01 | 20.11 | 19.52 | 20.01 | 1,347,010 | +0.04(+0.20%) |
Nov 30, 2017 | 20.44 | 20.49 | 19.97 | 19.97 | 1,158,297 | -0.36(-1.77%) |
Nov 29, 2017 | 19.87 | 20.49 | 19.71 | 20.34 | 2,053,109 | +0.58(+2.96%) |
Nov 28, 2017 | 19.21 | 19.77 | 19.17 | 19.75 | 1,190,531 | +0.62(+3.26%) |
Nov 27, 2017 | 19.05 | 19.28 | 19.05 | 19.13 | 1,119,112 | +0.12(+0.61%) |
Nov 24, 2017 | 19.44 | 19.44 | 19.01 | 19.01 | 298,998 | -0.35(-1.81%) |
Nov 22, 2017 | 19.24 | 19.48 | 19.24 | 19.36 | 655,306 | +0.12(+0.61%) |
Nov 21, 2017 | 19.28 | 19.36 | 19.21 | 19.24 | 1,064,639 | -0.04(-0.20%) |
Nov 20, 2017 | 19.09 | 19.28 | 18.97 | 19.28 | 624,863 | +0.23(+1.23%) |
Nov 17, 2017 | 18.82 | 19.09 | 18.70 | 19.05 | 704,179 | +0.12(+0.62%) |
Nov 16, 2017 | 19.01 | 19.11 | 18.93 | 18.93 | 654,864 | +0.00(+0.00%) |
Nov 15, 2017 | 18.78 | 19.11 | 18.56 | 18.93 | 843,660 | -0.08(-0.41%) |
Nov 14, 2017 | 18.82 | 19.09 | 18.82 | 19.01 | 850,671 | +0.08(+0.41%) |
Nov 13, 2017 | 18.70 | 19.01 | 18.58 | 18.93 | 954,804 | +0.08(+0.41%) |
Nov 10, 2017 | 18.70 | 18.89 | 18.66 | 18.85 | 1,016,018 | +0.16(+0.83%) |
Nov 09, 2017 | 18.74 | 18.91 | 18.52 | 18.70 | 979,433 | -0.19(-1.03%) |
Nov 08, 2017 | 18.85 | 18.93 | 18.66 | 18.89 | 1,730,253 | +0.04(+0.21%) |
Nov 07, 2017 | 19.52 | 19.59 | 18.85 | 18.85 | 1,146,912 | -0.74(-3.78%) |
Nov 06, 2017 | 19.48 | 19.75 | 19.44 | 19.59 | 851,757 | +0.00(+0.00%) |
Nov 03, 2017 | 19.75 | 19.75 | 19.56 | 19.59 | 514,359 | -0.19(-0.98%) |
Nov 02, 2017 | 19.63 | 19.83 | 19.40 | 19.79 | 1,114,729 | +0.19(+0.99%) |
Nov 01, 2017 | 19.71 | 19.87 | 19.40 | 19.59 | 739,299 | -0.12(-0.59%) |
Oct 31, 2017 | 19.59 | 19.81 | 19.48 | 19.71 | 1,059,520 | +0.19(+1.00%) |
Oct 30, 2017 | 19.67 | 19.83 | 19.44 | 19.52 | 982,505 | -0.39(-1.96%) |
Oct 27, 2017 | 20.02 | 20.06 | 19.85 | 19.91 | 872,926 | -0.16(-0.78%) |
Oct 26, 2017 | 19.87 | 20.10 | 19.87 | 20.06 | 852,668 | +0.19(+0.98%) |
Oct 25, 2017 | 20.14 | 20.14 | 19.71 | 19.87 | 1,126,803 | -0.12(-0.58%) |
Oct 24, 2017 | 19.91 | 20.14 | 19.91 | 19.98 | 1,180,792 | +0.19(+0.98%) |
Oct 23, 2017 | 20.18 | 20.18 | 19.71 | 19.79 | 1,156,730 | -0.39(-1.93%) |
Oct 20, 2017 | 19.48 | 20.18 | 19.44 | 20.18 | 2,193,545 | +1.01(+5.28%) |
Oct 19, 2017 | 18.89 | 19.21 | 18.66 | 19.17 | 1,085,945 | +0.16(+0.82%) |
Oct 18, 2017 | 18.93 | 19.03 | 18.82 | 19.01 | 1,094,089 | +0.19(+1.04%) |
Oct 17, 2017 | 19.13 | 19.17 | 18.74 | 18.82 | 785,636 | -0.31(-1.63%) |
Oct 16, 2017 | 19.09 | 19.24 | 19.01 | 19.13 | 721,641 | +0.12(+0.61%) |
Oct 13, 2017 | 19.05 | 19.22 | 18.89 | 19.01 | 984,483 | -0.12(-0.61%) |
Oct 12, 2017 | 19.24 | 19.32 | 19.13 | 19.13 | 794,902 | -0.08(-0.41%) |
Oct 11, 2017 | 19.24 | 19.28 | 19.05 | 19.21 | 749,390 | -0.04(-0.20%) |
Oct 10, 2017 | 19.05 | 19.30 | 19.01 | 19.24 | 1,004,793 | +0.23(+1.23%) |
Oct 09, 2017 | 19.09 | 19.17 | 18.93 | 19.01 | 843,607 | +0.00(+0.00%) |
Oct 06, 2017 | 19.17 | 19.22 | 18.93 | 19.01 | 1,521,954 | -0.08(-0.41%) |
Oct 05, 2017 | 18.89 | 19.26 | 18.82 | 19.09 | 1,787,253 | +0.19(+1.03%) |
Oct 04, 2017 | 18.93 | 19.05 | 18.84 | 18.89 | 1,089,726 | -0.12(-0.61%) |
Oct 03, 2017 | 19.17 | 19.21 | 18.78 | 19.01 | 1,709,210 | -0.12(-0.61%) |
Oct 02, 2017 | 18.89 | 19.17 | 18.82 | 19.13 | 1,815,035 | +0.23(+1.24%) |
Sep 29, 2017 | 18.70 | 19.05 | 18.66 | 18.89 | 1,341,154 | +0.12(+0.62%) |
Sep 28, 2017 | 18.66 | 18.78 | 18.43 | 18.78 | 1,229,897 | +0.12(+0.63%) |
Sep 27, 2017 | 18.70 | 18.82 | 18.35 | 18.66 | 1,270,391 | +0.31(+1.70%) |
Sep 26, 2017 | 18.35 | 18.58 | 17.92 | 18.35 | 2,334,573 | +0.00(+0.00%) |
Sep 25, 2017 | 18.23 | 18.50 | 18.15 | 18.35 | 850,857 | +0.04(+0.21%) |
Sep 22, 2017 | 18.31 | 18.39 | 18.19 | 18.31 | 815,510 | -0.04(-0.21%) |
Sep 21, 2017 | 18.35 | 18.50 | 18.04 | 18.35 | 1,474,367 | +0.00(+0.00%) |
Sep 20, 2017 | 18.00 | 18.39 | 18.00 | 18.35 | 1,346,196 | +0.31(+1.73%) |
Sep 19, 2017 | 18.15 | 18.27 | 18.04 | 18.04 | 1,070,620 | -0.16(-0.86%) |
Sep 18, 2017 | 17.92 | 18.29 | 17.88 | 18.19 | 1,343,080 | +0.35(+1.97%) |
Sep 15, 2017 | 17.80 | 18.00 | 17.71 | 17.84 | 2,013,268 | +0.08(+0.44%) |
Sep 14, 2017 | 17.88 | 18.15 | 17.69 | 17.76 | 1,826,148 | -0.08(-0.44%) |
Sep 13, 2017 | 17.37 | 18.00 | 17.30 | 17.84 | 2,331,058 | +0.43(+2.46%) |
Sep 12, 2017 | 17.02 | 17.57 | 17.02 | 17.41 | 1,076,563 | +0.43(+2.52%) |
Sep 11, 2017 | 17.06 | 17.26 | 16.91 | 16.98 | 1,754,492 | +0.19(+1.16%) |
Sep 08, 2017 | 16.56 | 16.91 | 16.52 | 16.79 | 1,341,342 | +0.23(+1.41%) |
Sep 07, 2017 | 16.83 | 16.95 | 16.32 | 16.56 | 942,192 | -0.31(-1.85%) |
Sep 06, 2017 | 16.98 | 17.02 | 16.81 | 16.87 | 877,726 | +0.12(+0.70%) |
Sep 05, 2017 | 17.10 | 17.22 | 16.73 | 16.75 | 1,071,665 | -0.51(-2.93%) |
Sep 01, 2017 | 17.06 | 17.37 | 17.06 | 17.26 | 1,010,982 | +0.19(+1.14%) |
Aug 31, 2017 | 17.22 | 17.26 | 17.02 | 17.06 | 696,750 | -0.12(-0.68%) |
Aug 30, 2017 | 16.98 | 17.18 | 16.91 | 17.18 | 666,780 | +0.25(+1.47%) |
Aug 29, 2017 | 16.85 | 17.05 | 16.78 | 16.93 | 655,954 | -0.16(-0.91%) |
Aug 28, 2017 | 17.28 | 17.32 | 17.05 | 17.09 | 1,354,805 | -0.12(-0.68%) |
Aug 25, 2017 | 17.12 | 17.36 | 17.09 | 17.20 | 1,020,271 | +0.12(+0.68%) |
Aug 24, 2017 | 17.01 | 17.12 | 16.93 | 17.09 | 835,370 | +0.12(+0.69%) |
Aug 23, 2017 | 16.78 | 17.05 | 16.74 | 16.97 | 1,041,569 | +0.08(+0.46%) |
Aug 22, 2017 | 16.93 | 17.05 | 16.79 | 16.89 | 778,064 | +0.08(+0.46%) |
Aug 21, 2017 | 16.85 | 17.01 | 16.78 | 16.81 | 907,454 | -0.08(-0.46%) |
Aug 18, 2017 | 16.85 | 17.10 | 16.78 | 16.89 | 1,103,806 | -0.08(-0.46%) |
Aug 17, 2017 | 17.36 | 17.47 | 16.91 | 16.97 | 1,257,059 | -0.46(-2.67%) |
Aug 16, 2017 | 17.55 | 17.67 | 17.36 | 17.43 | 838,606 | -0.08(-0.44%) |
Aug 15, 2017 | 17.82 | 17.82 | 17.51 | 17.51 | 801,555 | -0.16(-0.88%) |
Aug 14, 2017 | 17.47 | 17.71 | 17.43 | 17.67 | 913,639 | +0.43(+2.47%) |
Aug 11, 2017 | 17.28 | 17.49 | 17.12 | 17.24 | 1,062,821 | -0.15(-0.89%) |
Aug 10, 2017 | 17.71 | 17.71 | 17.36 | 17.40 | 1,522,861 | -0.46(-2.60%) |
Aug 09, 2017 | 17.94 | 18.09 | 17.74 | 17.86 | 1,611,178 | -0.35(-1.92%) |
Aug 08, 2017 | 18.05 | 18.46 | 17.98 | 18.21 | 1,975,828 | +0.16(+0.86%) |
Aug 07, 2017 | 18.25 | 18.29 | 18.02 | 18.05 | 940,123 | -0.12(-0.64%) |
Aug 04, 2017 | 18.25 | 18.36 | 18.17 | 18.17 | 1,161,048 | +0.08(+0.43%) |
Aug 03, 2017 | 18.29 | 18.36 | 17.98 | 18.09 | 1,029,243 | -0.23(-1.27%) |
Aug 02, 2017 | 18.60 | 18.64 | 18.21 | 18.32 | 926,033 | -0.23(-1.25%) |
Aug 01, 2017 | 18.64 | 18.64 | 18.40 | 18.56 | 1,116,679 | +0.00(+0.00%) |
Jul 31, 2017 | 18.29 | 18.60 | 18.25 | 18.56 | 1,995,663 | +0.27(+1.48%) |
Jul 28, 2017 | 18.17 | 18.32 | 17.98 | 18.29 | 1,759,688 | +0.08(+0.43%) |
Jul 27, 2017 | 17.94 | 18.40 | 17.82 | 18.21 | 2,311,940 | +0.31(+1.73%) |
Jul 26, 2017 | 18.40 | 18.48 | 17.78 | 17.90 | 2,788,466 | -0.46(-2.53%) |
Jul 25, 2017 | 18.56 | 18.56 | 18.29 | 18.36 | 3,350,752 | +0.16(+0.85%) |
Jul 24, 2017 | 18.13 | 18.40 | 18.13 | 18.21 | 2,126,684 | +0.12(+0.64%) |
Jul 21, 2017 | 18.21 | 18.52 | 18.02 | 18.09 | 4,072,406 | -1.08(-5.66%) |
Jul 20, 2017 | 19.02 | 19.18 | 18.87 | 19.18 | 870,129 | +0.12(+0.61%) |
Jul 19, 2017 | 19.25 | 19.33 | 18.98 | 19.06 | 1,150,955 | -0.04(-0.20%) |
Jul 18, 2017 | 19.10 | 19.18 | 18.94 | 19.10 | 892,056 | -0.15(-0.80%) |
Jul 17, 2017 | 19.37 | 19.41 | 19.22 | 19.25 | 604,770 | -0.12(-0.60%) |
Jul 14, 2017 | 19.29 | 19.43 | 19.14 | 19.37 | 832,770 | -0.15(-0.79%) |
Jul 13, 2017 | 19.53 | 19.62 | 19.37 | 19.53 | 624,098 | +0.08(+0.40%) |
Jul 12, 2017 | 19.45 | 19.70 | 19.33 | 19.45 | 861,374 | -0.12(-0.59%) |
Jul 11, 2017 | 19.68 | 19.76 | 19.33 | 19.56 | 1,146,902 | -0.12(-0.59%) |
Jul 10, 2017 | 19.68 | 19.84 | 19.53 | 19.68 | 1,197,342 | -0.12(-0.59%) |
Jul 07, 2017 | 19.60 | 19.80 | 19.45 | 19.80 | 854,377 | +0.27(+1.39%) |
Jul 06, 2017 | 19.80 | 19.84 | 19.49 | 19.53 | 1,638,315 | -0.27(-1.37%) |
Jul 05, 2017 | 19.91 | 20.03 | 19.56 | 19.80 | 1,061,424 | -0.12(-0.58%) |
Jul 03, 2017 | 19.64 | 20.07 | 19.60 | 19.91 | 637,968 | +0.39(+1.98%) |
Jun 30, 2017 | 19.68 | 19.68 | 19.27 | 19.53 | 928,534 | +0.00(+0.00%) |
Jun 29, 2017 | 19.64 | 19.80 | 19.27 | 19.53 | 1,343,187 | +0.31(+1.61%) |
Jun 28, 2017 | 19.10 | 19.25 | 18.98 | 19.22 | 980,999 | +0.27(+1.43%) |
Jun 27, 2017 | 19.10 | 19.18 | 18.94 | 18.94 | 875,802 | +0.00(+0.00%) |
Jun 26, 2017 | 18.79 | 19.04 | 18.64 | 18.94 | 737,000 | +0.19(+1.03%) |
Jun 23, 2017 | 18.98 | 18.98 | 18.67 | 18.75 | 1,279,183 | -0.08(-0.41%) |
Jun 22, 2017 | 18.94 | 19.06 | 18.79 | 18.83 | 740,612 | -0.15(-0.82%) |
Jun 21, 2017 | 19.22 | 19.27 | 18.94 | 18.98 | 837,260 | -0.19(-1.01%) |
Jun 20, 2017 | 19.41 | 19.41 | 19.14 | 19.18 | 894,213 | -0.31(-1.59%) |
Jun 19, 2017 | 19.53 | 19.64 | 19.41 | 19.49 | 816,358 | +0.04(+0.20%) |
Jun 16, 2017 | 19.60 | 19.60 | 19.27 | 19.45 | 1,419,786 | -0.12(-0.59%) |
Jun 15, 2017 | 19.45 | 19.78 | 19.37 | 19.56 | 791,864 | -0.08(-0.39%) |
Jun 14, 2017 | 19.33 | 19.64 | 19.10 | 19.64 | 1,947,705 | +0.00(+0.00%) |
Jun 13, 2017 | 19.76 | 19.84 | 19.55 | 19.64 | 1,158,780 | +0.00(+0.00%) |
Jun 12, 2017 | 19.60 | 20.03 | 19.47 | 19.64 | 1,947,310 | +0.04(+0.20%) |
Jun 09, 2017 | 19.29 | 19.72 | 19.14 | 19.60 | 2,415,102 | +0.46(+2.43%) |
Jun 08, 2017 | 18.52 | 19.29 | 18.48 | 19.14 | 2,038,429 | +0.58(+3.13%) |
Jun 07, 2017 | 18.52 | 18.69 | 18.40 | 18.56 | 1,007,543 | +0.08(+0.42%) |
Jun 06, 2017 | 18.48 | 18.64 | 18.32 | 18.48 | 756,866 | -0.19(-1.04%) |
Jun 05, 2017 | 18.71 | 18.91 | 18.60 | 18.67 | 816,650 | +0.00(+0.00%) |
Jun 02, 2017 | 18.60 | 18.91 | 18.48 | 18.67 | 936,943 | -0.12(-0.62%) |
Jun 01, 2017 | 18.60 | 18.83 | 18.36 | 18.79 | 779,308 | +0.31(+1.68%) |
May 31, 2017 | 18.60 | 18.64 | 18.21 | 18.48 | 1,066,023 | -0.08(-0.42%) |
May 30, 2017 | 18.64 | 18.67 | 18.36 | 18.56 | 953,803 | -0.18(-0.95%) |
May 26, 2017 | 18.70 | 18.89 | 18.66 | 18.74 | 527,662 | -0.08(-0.41%) |
May 25, 2017 | 18.85 | 19.04 | 18.70 | 18.81 | 581,477 | -0.04(-0.20%) |
May 24, 2017 | 18.97 | 19.04 | 18.70 | 18.85 | 489,689 | -0.12(-0.61%) |
May 23, 2017 | 18.81 | 19.01 | 18.59 | 18.97 | 754,341 | +0.23(+1.23%) |
May 22, 2017 | 18.81 | 18.81 | 18.52 | 18.74 | 510,277 | +0.00(+0.00%) |
May 19, 2017 | 18.54 | 18.85 | 18.47 | 18.74 | 836,014 | +0.23(+1.25%) |
May 18, 2017 | 18.43 | 18.75 | 18.27 | 18.50 | 1,181,447 | +0.04(+0.21%) |
May 17, 2017 | 19.24 | 19.01 | 18.27 | 18.47 | 1,339,283 | -0.77(-4.01%) |
May 16, 2017 | 19.24 | 19.28 | 19.01 | 19.24 | 755,657 | +0.04(+0.20%) |
May 15, 2017 | 19.04 | 19.31 | 19.02 | 19.20 | 708,631 | +0.23(+1.22%) |
May 12, 2017 | 18.85 | 19.04 | 18.70 | 18.97 | 698,245 | -0.12(-0.61%) |
May 11, 2017 | 19.43 | 19.43 | 18.91 | 19.08 | 779,351 | -0.39(-1.98%) |
May 10, 2017 | 19.31 | 19.49 | 19.24 | 19.47 | 725,721 | +0.08(+0.40%) |
May 09, 2017 | 19.66 | 19.74 | 19.31 | 19.39 | 800,826 | -0.27(-1.37%) |
May 08, 2017 | 19.62 | 19.70 | 19.47 | 19.66 | 649,766 | +0.04(+0.20%) |
May 05, 2017 | 19.66 | 19.70 | 19.41 | 19.62 | 641,988 | +0.00(+0.00%) |
May 04, 2017 | 19.70 | 19.85 | 19.51 | 19.62 | 834,709 | +0.12(+0.59%) |
May 03, 2017 | 19.24 | 19.62 | 19.16 | 19.51 | 727,918 | +0.15(+0.80%) |
May 02, 2017 | 19.43 | 19.43 | 19.12 | 19.35 | 975,801 | -0.12(-0.59%) |
May 01, 2017 | 19.35 | 19.62 | 19.10 | 19.47 | 1,189,375 | +0.27(+1.41%) |
Apr 28, 2017 | 19.47 | 19.66 | 19.16 | 19.20 | 987,396 | -0.27(-1.39%) |
Apr 27, 2017 | 19.62 | 19.74 | 19.35 | 19.47 | 741,888 | -0.19(-0.98%) |
Apr 26, 2017 | 19.51 | 19.85 | 19.39 | 19.66 | 874,765 | +0.15(+0.79%) |
Apr 25, 2017 | 19.70 | 19.82 | 19.51 | 19.51 | 1,058,715 | -0.04(-0.20%) |
Apr 24, 2017 | 19.66 | 19.80 | 19.47 | 19.55 | 1,941,099 | +0.31(+1.60%) |
Apr 21, 2017 | 19.20 | 19.28 | 18.74 | 19.24 | 1,265,769 | +0.39(+2.04%) |
Apr 20, 2017 | 18.47 | 18.89 | 18.47 | 18.85 | 1,343,893 | +0.50(+2.73%) |
Apr 19, 2017 | 18.39 | 18.49 | 18.27 | 18.35 | 878,410 | +0.12(+0.63%) |
Apr 18, 2017 | 18.16 | 18.29 | 17.89 | 18.23 | 1,262,888 | -0.04(-0.21%) |
Apr 17, 2017 | 17.96 | 18.31 | 17.77 | 18.27 | 767,775 | +0.35(+1.94%) |
Apr 13, 2017 | 18.39 | 18.41 | 17.85 | 17.93 | 1,668,155 | -0.54(-2.92%) |
Apr 12, 2017 | 18.47 | 18.58 | 18.16 | 18.47 | 2,885,455 | -0.08(-0.42%) |
Apr 11, 2017 | 18.12 | 18.54 | 18.00 | 18.54 | 1,850,405 | +0.35(+1.91%) |
Apr 10, 2017 | 18.31 | 18.50 | 18.08 | 18.20 | 738,873 | -0.12(-0.63%) |
Apr 07, 2017 | 18.20 | 18.47 | 18.20 | 18.31 | 897,777 | -0.12(-0.63%) |
Apr 06, 2017 | 18.23 | 18.54 | 18.08 | 18.43 | 1,141,106 | +0.15(+0.84%) |
Apr 05, 2017 | 18.85 | 18.97 | 18.27 | 18.27 | 1,704,002 | -0.42(-2.27%) |
Apr 04, 2017 | 18.58 | 18.85 | 18.54 | 18.70 | 1,044,343 | +0.00(+0.00%) |