Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.17(-0.82%) | |
Mar 28, 2018 | 21.02 | 21.40 | 20.78 | 21.01 | 347,757 | +0.09(+0.41%) |
Mar 27, 2018 | 21.19 | 21.26 | 20.88 | 20.93 | 329,289 | -0.16(-0.78%) |
Mar 26, 2018 | 20.84 | 21.19 | 20.50 | 21.09 | 239,074 | +0.58(+2.85%) |
Mar 23, 2018 | 21.26 | 21.26 | 20.51 | 20.51 | 387,377 | -0.72(-3.41%) |
Mar 22, 2018 | 21.43 | 21.65 | 21.22 | 21.23 | 310,570 | -0.40(-1.84%) |
Mar 21, 2018 | 21.72 | 21.82 | 21.58 | 21.63 | 213,848 | -0.05(-0.25%) |
Mar 20, 2018 | 21.75 | 21.79 | 21.61 | 21.68 | 238,750 | -0.12(-0.57%) |
Mar 19, 2018 | 21.82 | 21.38 | 21.81 | 225,570 | +0.25(+1.16%) | |
Mar 16, 2018 | 21.40 | 21.73 | 21.19 | 21.56 | 541,479 | +0.11(+0.51%) |
Mar 15, 2018 | 21.49 | 21.58 | 21.22 | 21.45 | 262,275 | +0.02(+0.07%) |
Mar 14, 2018 | 21.73 | 21.79 | 21.39 | 21.43 | 355,346 | -0.23(-1.08%) |
Mar 13, 2018 | 21.83 | 22.04 | 21.61 | 21.67 | 533,004 | -0.15(-0.68%) |
Mar 12, 2018 | 21.89 | 21.97 | 20.83 | 21.82 | 253,361 | -0.02(-0.11%) |
Mar 09, 2018 | 21.58 | 21.90 | 21.31 | 21.84 | 216,804 | +0.37(+1.74%) |
Mar 08, 2018 | 21.60 | 21.74 | 21.14 | 21.47 | 285,281 | -0.13(-0.61%) |
Mar 07, 2018 | 21.33 | 21.72 | 21.28 | 21.60 | 254,037 | +0.16(+0.76%) |
Mar 06, 2018 | 21.26 | 21.44 | 20.92 | 21.43 | 505,148 | +0.19(+0.92%) |
Mar 05, 2018 | 20.75 | 21.35 | 20.62 | 21.24 | 349,045 | +0.41(+1.98%) |
Mar 02, 2018 | 20.26 | 20.86 | 20.26 | 20.83 | 320,680 | +0.38(+1.87%) |
Mar 01, 2018 | 20.21 | 20.48 | 20.03 | 20.45 | 375,469 | +0.28(+1.39%) |
Feb 28, 2018 | 20.44 | 20.62 | 20.16 | 20.16 | 418,894 | -0.17(-0.84%) |
Feb 27, 2018 | 20.66 | 20.86 | 20.33 | 20.34 | 242,006 | -0.33(-1.58%) |
Feb 26, 2018 | 20.52 | 20.73 | 20.45 | 20.66 | 192,547 | +0.24(+1.18%) |
Feb 23, 2018 | 20.34 | 20.45 | 20.27 | 20.42 | 184,449 | +0.13(+0.65%) |
Feb 22, 2018 | 20.27 | 20.29 | 293,058 | -0.44(-2.11%) | ||
Feb 21, 2018 | 20.62 | 20.94 | 20.48 | 20.73 | 209,609 | +0.20(+0.99%) |
Feb 20, 2018 | 20.73 | 20.87 | 20.42 | 20.52 | 163,319 | -0.23(-1.13%) |
Feb 16, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.09(+0.41%) | |
Feb 15, 2018 | 20.64 | 20.77 | 20.47 | 20.67 | 192,206 | +0.09(+0.45%) |
Feb 14, 2018 | 20.19 | 20.60 | 19.48 | 20.58 | 196,052 | +0.23(+1.11%) |
Feb 13, 2018 | 20.41 | 20.35 | 112,119 | +0.02(+0.12%) | ||
Feb 12, 2018 | 20.21 | 20.48 | 20.13 | 20.33 | 174,384 | +0.16(+0.81%) |
Feb 09, 2018 | 19.95 | 20.42 | 19.79 | 20.16 | 361,437 | +0.38(+1.93%) |
Feb 08, 2018 | 20.22 | 20.29 | 19.78 | 19.78 | 396,160 | -0.44(-2.20%) |
Feb 07, 2018 | 20.31 | 20.45 | 20.09 | 20.23 | 381,015 | -0.13(-0.65%) |
Feb 06, 2018 | 19.68 | 20.40 | 19.67 | 20.36 | 645,801 | +0.11(+0.54%) |
Feb 05, 2018 | 20.39 | 20.70 | 19.94 | 20.25 | 447,326 | -0.34(-1.66%) |
Feb 02, 2018 | 20.63 | 20.79 | 20.52 | 20.59 | 245,945 | -0.06(-0.30%) |
Feb 01, 2018 | 20.42 | 20.67 | 20.16 | 20.66 | 276,189 | +0.16(+0.79%) |
Jan 31, 2018 | 20.84 | 20.93 | 20.47 | 20.49 | 196,514 | -0.19(-0.94%) |
Jan 30, 2018 | 20.66 | 20.76 | 20.62 | 20.69 | 267,846 | -0.07(-0.34%) |
Jan 29, 2018 | 20.94 | 20.94 | 20.59 | 20.76 | 520,881 | -0.05(-0.22%) |
Jan 26, 2018 | 22.08 | 22.08 | 20.76 | 20.80 | 321,579 | +0.02(+0.07%) |
Jan 25, 2018 | 21.38 | 21.38 | 20.75 | 20.79 | 168,553 | -0.44(-2.08%) |
Jan 24, 2018 | 21.70 | 21.70 | 21.02 | 21.23 | 295,755 | -0.40(-1.83%) |
Jan 23, 2018 | 21.69 | 21.73 | 21.44 | 21.62 | 125,637 | -0.09(-0.39%) |
Jan 22, 2018 | 21.62 | 21.76 | 21.60 | 21.71 | 209,072 | +0.04(+0.18%) |
Jan 19, 2018 | 21.34 | 21.71 | 21.27 | 21.67 | 150,858 | +0.26(+1.23%) |
Jan 18, 2018 | 21.60 | 21.69 | 21.36 | 21.41 | 120,907 | -0.23(-1.07%) |
Jan 17, 2018 | 21.59 | 21.85 | 21.40 | 21.64 | 121,440 | +0.00(+0.00%) |
Jan 16, 2018 | 21.88 | 22.07 | 21.50 | 21.64 | 157,345 | -0.12(-0.57%) |
Jan 12, 2018 | 21.76 | 21.76 | 21.76 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 21.55 | 21.78 | 21.35 | 21.77 | 141,573 | +0.26(+1.22%) |
Jan 10, 2018 | 21.65 | 21.51 | 280,692 | +0.38(+1.80%) | ||
Jan 09, 2018 | 20.96 | 21.14 | 20.92 | 21.13 | 287,282 | +0.20(+0.96%) |
Jan 08, 2018 | 20.84 | 21.04 | 20.53 | 20.93 | 342,805 | +0.12(+0.56%) |
Jan 05, 2018 | 20.52 | 20.81 | 20.34 | 20.81 | 254,939 | +0.36(+1.76%) |
Jan 04, 2018 | 20.57 | 20.75 | 20.43 | 20.45 | 109,865 | -0.07(-0.32%) |
Jan 03, 2018 | 20.58 | 20.58 | 20.34 | 20.52 | 152,557 | -0.07(-0.34%) |
Jan 02, 2018 | 20.39 | 20.69 | 20.34 | 20.59 | 264,534 | +0.25(+1.22%) |
Dec 29, 2017 | 20.34 | 20.34 | 20.34 | 0 | -0.15(-0.76%) | |
Dec 28, 2017 | 20.44 | 20.54 | 20.36 | 20.49 | 148,522 | +0.07(+0.34%) |
Dec 27, 2017 | 20.70 | 20.70 | 20.38 | 20.42 | 134,819 | -0.26(-1.24%) |
Dec 26, 2017 | 20.84 | 21.02 | 20.66 | 20.68 | 85,570 | -0.19(-0.93%) |
Dec 22, 2017 | 20.84 | 21.09 | 20.67 | 20.87 | 662,160 | +0.02(+0.11%) |
Dec 21, 2017 | 21.13 | 21.17 | 20.83 | 20.85 | 136,657 | -0.14(-0.66%) |
Dec 20, 2017 | 21.38 | 21.38 | 20.90 | 20.99 | 120,640 | -0.24(-1.13%) |
Dec 19, 2017 | 21.49 | 21.50 | 21.11 | 21.23 | 142,906 | -0.26(-1.19%) |
Dec 18, 2017 | 21.04 | 21.49 | 20.81 | 21.48 | 211,514 | +0.52(+2.48%) |
Dec 15, 2017 | 20.45 | 21.19 | 20.35 | 20.97 | 446,346 | +0.52(+2.54%) |
Dec 14, 2017 | 20.58 | 20.85 | 20.33 | 20.45 | 241,662 | -0.06(-0.30%) |
Dec 13, 2017 | 20.53 | 20.90 | 20.30 | 20.51 | 268,944 | -0.02(-0.08%) |
Dec 12, 2017 | 20.69 | 20.90 | 20.51 | 20.52 | 250,090 | -0.12(-0.60%) |
Dec 11, 2017 | 20.92 | 21.00 | 20.61 | 20.65 | 176,361 | -0.26(-1.26%) |
Dec 08, 2017 | 21.35 | 21.35 | 20.91 | 20.91 | 314,093 | -0.30(-1.42%) |
Dec 07, 2017 | 21.69 | 21.75 | 21.07 | 21.21 | 284,168 | -0.48(-2.21%) |
Dec 06, 2017 | 21.86 | 22.00 | 21.66 | 21.69 | 207,271 | -0.22(-0.99%) |
Dec 05, 2017 | 22.25 | 22.25 | 21.88 | 21.91 | 234,785 | -0.29(-1.33%) |
Dec 04, 2017 | 21.80 | 22.55 | 21.69 | 22.21 | 422,927 | +0.55(+2.54%) |
Dec 01, 2017 | 21.51 | 21.73 | 21.04 | 21.66 | 257,067 | +0.15(+0.72%) |
Nov 30, 2017 | 22.08 | 22.08 | 21.24 | 21.50 | 249,992 | -0.46(-2.08%) |
Nov 29, 2017 | 21.23 | 21.95 | 20.85 | 21.96 | 227,298 | +0.80(+3.77%) |
Nov 28, 2017 | 20.76 | 21.21 | 20.07 | 21.16 | 272,246 | +0.42(+2.02%) |
Nov 27, 2017 | 20.84 | 21.00 | 20.69 | 20.74 | 107,566 | -0.07(-0.33%) |
Nov 24, 2017 | 21.01 | 21.01 | 20.62 | 20.81 | 40,167 | -0.13(-0.63%) |
Nov 22, 2017 | 20.92 | 21.15 | 20.77 | 20.94 | 91,444 | +0.08(+0.37%) |
Nov 21, 2017 | 20.83 | 20.92 | 20.66 | 20.86 | 196,409 | +0.06(+0.30%) |
Nov 20, 2017 | 20.56 | 20.80 | 20.40 | 20.80 | 92,792 | +0.30(+1.47%) |
Nov 17, 2017 | 20.26 | 20.58 | 20.19 | 20.50 | 125,048 | +0.12(+0.57%) |
Nov 16, 2017 | 20.35 | 20.53 | 20.29 | 20.38 | 89,778 | +0.14(+0.69%) |
Nov 15, 2017 | 20.16 | 20.35 | 20.05 | 20.25 | 90,485 | -0.09(-0.42%) |
Nov 14, 2017 | 20.11 | 20.36 | 20.02 | 20.33 | 79,778 | +0.13(+0.65%) |
Nov 13, 2017 | 19.91 | 20.34 | 19.86 | 20.20 | 144,192 | +0.18(+0.89%) |
Nov 10, 2017 | 19.92 | 20.05 | 19.80 | 20.02 | 233,628 | +0.11(+0.54%) |
Nov 09, 2017 | 20.01 | 20.22 | 19.61 | 19.91 | 177,272 | -0.22(-1.08%) |
Nov 08, 2017 | 20.36 | 20.36 | 20.00 | 20.13 | 170,123 | -0.35(-1.70%) |
Nov 07, 2017 | 21.00 | 21.00 | 20.44 | 20.48 | 222,121 | -0.53(-2.51%) |
Nov 06, 2017 | 20.92 | 21.05 | 20.80 | 21.00 | 217,488 | +0.09(+0.41%) |
Nov 03, 2017 | 20.96 | 21.14 | 20.92 | 20.92 | 129,590 | -0.07(-0.33%) |
Nov 02, 2017 | 20.87 | 21.10 | 20.62 | 20.99 | 395,894 | +0.05(+0.22%) |
Nov 01, 2017 | 21.42 | 21.57 | 20.80 | 20.94 | 137,824 | -0.44(-2.05%) |
Oct 31, 2017 | 21.47 | 21.53 | 21.16 | 21.38 | 295,756 | -0.01(-0.04%) |
Oct 30, 2017 | 22.48 | 22.48 | 21.31 | 21.39 | 139,565 | -1.05(-4.67%) |
Oct 27, 2017 | 21.69 | 22.70 | 21.67 | 22.44 | 253,023 | +0.78(+3.59%) |
Oct 26, 2017 | 21.68 | 21.81 | 21.49 | 21.66 | 119,964 | +0.06(+0.29%) |
Oct 25, 2017 | 21.57 | 21.69 | 21.37 | 21.60 | 194,839 | +0.02(+0.11%) |
Oct 24, 2017 | 21.57 | 21.75 | 21.28 | 21.57 | 108,442 | +0.12(+0.57%) |
Oct 23, 2017 | 21.57 | 21.64 | 21.30 | 21.45 | 65,372 | -0.13(-0.61%) |
Oct 20, 2017 | 21.68 | 21.78 | 21.48 | 21.58 | 73,987 | +0.15(+0.68%) |
Oct 19, 2017 | 21.24 | 21.51 | 21.24 | 21.44 | 89,326 | +0.09(+0.43%) |
Oct 18, 2017 | 21.36 | 21.44 | 21.18 | 21.34 | 132,334 | +0.05(+0.25%) |
Oct 17, 2017 | 21.42 | 21.47 | 21.22 | 21.29 | 148,322 | -0.15(-0.72%) |
Oct 16, 2017 | 21.37 | 21.60 | 21.35 | 21.44 | 309,577 | +0.08(+0.40%) |
Oct 13, 2017 | 21.47 | 21.47 | 21.20 | 21.36 | 93,197 | -0.08(-0.39%) |
Oct 12, 2017 | 21.66 | 21.66 | 21.43 | 21.44 | 109,530 | -0.20(-0.93%) |
Oct 11, 2017 | 21.67 | 21.69 | 21.57 | 21.64 | 139,441 | -0.04(-0.18%) |
Oct 10, 2017 | 21.63 | 21.78 | 21.57 | 21.68 | 226,552 | +0.06(+0.29%) |
Oct 09, 2017 | 21.34 | 21.63 | 21.17 | 21.62 | 237,466 | +0.48(+2.26%) |
Oct 06, 2017 | 21.27 | 21.33 | 21.07 | 21.14 | 121,912 | -0.04(-0.18%) |
Oct 05, 2017 | 21.21 | 21.31 | 21.08 | 21.18 | 121,082 | +0.04(+0.18%) |
Oct 04, 2017 | 21.26 | 21.34 | 21.01 | 21.14 | 160,847 | -0.12(-0.58%) |
Oct 03, 2017 | 21.20 | 21.28 | 20.97 | 21.27 | 208,667 | +0.13(+0.62%) |
Oct 02, 2017 | 21.18 | 21.33 | 21.01 | 21.14 | 286,032 | -0.05(-0.22%) |
Sep 29, 2017 | 21.12 | 21.27 | 21.06 | 21.18 | 252,762 | -0.01(-0.04%) |
Sep 28, 2017 | 21.25 | 21.38 | 21.07 | 21.19 | 268,329 | -0.07(-0.33%) |
Sep 27, 2017 | 20.59 | 21.29 | 20.45 | 21.26 | 419,395 | +0.83(+4.07%) |
Sep 26, 2017 | 20.33 | 20.46 | 20.21 | 20.43 | 452,025 | +0.16(+0.80%) |
Sep 25, 2017 | 20.61 | 20.70 | 20.13 | 20.26 | 295,999 | -0.22(-1.05%) |
Sep 22, 2017 | 20.26 | 20.52 | 20.20 | 20.48 | 149,700 | +0.18(+0.87%) |
Sep 21, 2017 | 20.04 | 20.11 | 20.30 | 195,542 | +0.26(+1.31%) | |
Sep 20, 2017 | 19.61 | 20.14 | 19.61 | 20.04 | 237,219 | +0.65(+3.34%) |
Sep 19, 2017 | 19.56 | 19.62 | 19.36 | 19.39 | 83,516 | -0.10(-0.51%) |
Sep 18, 2017 | 19.16 | 19.67 | 19.12 | 19.49 | 147,406 | +0.38(+1.97%) |
Sep 15, 2017 | 19.10 | 19.19 | 19.00 | 19.12 | 205,941 | +0.06(+0.32%) |
Sep 14, 2017 | 19.25 | 19.35 | 19.01 | 19.05 | 90,761 | -0.20(-1.04%) |
Sep 13, 2017 | 19.46 | 19.22 | 19.26 | 166,585 | +0.03(+0.16%) | |
Sep 12, 2017 | 19.23 | 19.46 | 19.21 | 19.22 | 96,025 | +0.06(+0.32%) |
Sep 11, 2017 | 18.89 | 19.29 | 18.89 | 19.16 | 77,080 | +0.37(+1.97%) |
Sep 08, 2017 | 18.69 | 18.91 | 18.64 | 18.79 | 76,660 | +0.11(+0.58%) |
Sep 07, 2017 | 19.07 | 19.07 | 18.51 | 18.69 | 158,462 | -0.45(-2.38%) |
Sep 06, 2017 | 19.21 | 19.36 | 18.96 | 19.14 | 255,345 | -0.04(-0.20%) |
Sep 05, 2017 | 19.23 | 19.24 | 19.07 | 19.18 | 176,967 | -0.15(-0.76%) |
Sep 01, 2017 | 19.24 | 19.39 | 19.22 | 19.32 | 69,236 | +0.09(+0.48%) |
Aug 31, 2017 | 19.41 | 19.42 | 19.22 | 19.23 | 72,203 | -0.04(-0.20%) |
Aug 30, 2017 | 19.12 | 19.32 | 19.08 | 19.27 | 125,824 | +0.13(+0.68%) |
Aug 29, 2017 | 19.02 | 19.21 | 18.98 | 19.14 | 91,354 | -0.11(-0.56%) |
Aug 28, 2017 | 19.19 | 19.31 | 19.13 | 19.25 | 153,786 | +0.08(+0.40%) |
Aug 25, 2017 | 19.13 | 19.22 | 19.06 | 19.17 | 68,735 | +0.02(+0.08%) |
Aug 24, 2017 | 19.11 | 19.24 | 18.99 | 19.16 | 135,841 | +0.12(+0.65%) |
Aug 23, 2017 | 19.02 | 19.19 | 18.96 | 19.03 | 121,297 | -0.14(-0.72%) |
Aug 22, 2017 | 19.22 | 19.28 | 19.07 | 19.17 | 79,214 | +0.05(+0.24%) |
Aug 21, 2017 | 18.89 | 19.15 | 18.83 | 19.12 | 105,657 | +0.24(+1.26%) |
Aug 18, 2017 | 18.79 | 19.18 | 18.67 | 18.89 | 211,717 | -0.07(-0.37%) |
Aug 17, 2017 | 19.40 | 19.56 | 18.94 | 18.95 | 108,898 | -0.59(-3.04%) |
Aug 16, 2017 | 19.76 | 19.81 | 19.46 | 19.55 | 75,411 | -0.18(-0.90%) |
Aug 15, 2017 | 19.98 | 20.40 | 19.72 | 19.73 | 152,451 | -0.08(-0.43%) |
Aug 14, 2017 | 19.39 | 19.90 | 19.39 | 19.81 | 117,035 | +0.47(+2.43%) |
Aug 11, 2017 | 19.84 | 19.84 | 19.19 | 19.34 | 146,244 | -0.39(-1.99%) |
Aug 10, 2017 | 20.16 | 20.24 | 19.69 | 19.73 | 169,470 | -0.52(-2.59%) |
Aug 09, 2017 | 20.57 | 20.65 | 20.18 | 20.26 | 174,303 | -0.49(-2.34%) |
Aug 08, 2017 | 20.67 | 21.00 | 20.59 | 20.74 | 159,449 | +0.01(+0.04%) |
Aug 07, 2017 | 20.70 | 20.86 | 20.64 | 20.73 | 200,875 | -0.07(-0.33%) |
Aug 04, 2017 | 20.83 | 20.87 | 20.73 | 20.80 | 113,114 | +0.05(+0.22%) |
Aug 03, 2017 | 20.75 | 20.83 | 20.64 | 20.76 | 170,542 | -0.01(-0.04%) |
Aug 02, 2017 | 20.75 | 20.83 | 20.49 | 20.77 | 126,258 | +0.02(+0.11%) |
Aug 01, 2017 | 20.84 | 20.87 | 20.59 | 20.74 | 114,038 | -0.01(-0.04%) |
Jul 31, 2017 | 20.31 | 20.83 | 20.26 | 20.75 | 129,031 | +0.45(+2.23%) |
Jul 28, 2017 | 20.34 | 20.75 | 20.18 | 20.30 | 140,803 | -0.48(-2.29%) |
Jul 27, 2017 | 20.80 | 20.93 | 20.59 | 20.77 | 91,463 | +0.08(+0.41%) |
Jul 26, 2017 | 20.97 | 21.07 | 20.61 | 20.69 | 200,941 | -0.34(-1.64%) |
Jul 25, 2017 | 20.89 | 21.08 | 20.71 | 21.03 | 175,667 | +0.35(+1.70%) |
Jul 24, 2017 | 20.66 | 20.80 | 20.53 | 20.68 | 116,689 | +0.03(+0.15%) |
Jul 21, 2017 | 20.77 | 20.77 | 20.50 | 20.65 | 164,512 | -0.05(-0.26%) |
Jul 20, 2017 | 20.70 | 20.75 | 20.52 | 20.70 | 116,562 | -0.01(-0.04%) |
Jul 19, 2017 | 20.67 | 20.93 | 20.62 | 20.71 | 195,222 | +0.04(+0.19%) |
Jul 18, 2017 | 20.70 | 20.78 | 20.54 | 20.67 | 94,335 | -0.04(-0.18%) |
Jul 17, 2017 | 20.50 | 20.83 | 20.35 | 20.71 | 206,225 | +0.21(+1.05%) |
Jul 14, 2017 | 20.49 | 20.60 | 20.38 | 20.50 | 118,409 | -0.18(-0.89%) |
Jul 13, 2017 | 20.63 | 20.70 | 20.39 | 20.68 | 82,235 | +0.04(+0.19%) |
Jul 12, 2017 | 20.57 | 20.80 | 20.52 | 20.64 | 109,650 | +0.12(+0.60%) |
Jul 11, 2017 | 20.74 | 20.80 | 20.43 | 20.52 | 110,697 | -0.17(-0.81%) |
Jul 10, 2017 | 20.72 | 20.92 | 20.57 | 20.69 | 109,299 | -0.06(-0.30%) |
Jul 07, 2017 | 20.73 | 20.84 | 20.54 | 20.75 | 128,821 | +0.07(+0.33%) |
Jul 06, 2017 | 20.86 | 20.90 | 20.59 | 20.68 | 150,909 | -0.27(-1.28%) |
Jul 05, 2017 | 21.20 | 21.20 | 20.75 | 20.95 | 155,074 | -0.24(-1.12%) |
Jul 03, 2017 | 21.03 | 21.29 | 20.80 | 21.19 | 118,725 | +0.41(+1.95%) |
Jun 30, 2017 | 20.89 | 21.02 | 20.51 | 20.78 | 879,392 | -0.11(-0.51%) |
Jun 29, 2017 | 20.95 | 21.13 | 20.57 | 20.89 | 88,371 | +0.08(+0.41%) |
Jun 28, 2017 | 20.41 | 20.96 | 20.41 | 20.80 | 95,472 | +0.47(+2.30%) |
Jun 27, 2017 | 20.18 | 20.49 | 20.11 | 20.34 | 122,513 | +0.22(+1.11%) |
Jun 26, 2017 | 20.13 | 20.39 | 20.04 | 20.11 | 148,705 | -0.02(-0.08%) |
Jun 23, 2017 | 20.57 | 20.64 | 20.12 | 20.13 | 1,085,625 | -0.42(-2.05%) |
Jun 22, 2017 | 20.54 | 20.90 | 20.39 | 20.55 | 109,437 | +0.01(+0.04%) |
Jun 21, 2017 | 20.98 | 21.06 | 20.50 | 20.54 | 97,073 | -0.41(-1.94%) |
Jun 20, 2017 | 21.10 | 21.35 | 20.88 | 20.95 | 97,603 | -0.31(-1.44%) |
Jun 19, 2017 | 21.58 | 21.88 | 21.19 | 21.26 | 98,087 | -0.27(-1.25%) |
Jun 16, 2017 | 21.41 | 21.65 | 21.34 | 21.52 | 161,197 | -0.03(-0.14%) |
Jun 15, 2017 | 21.52 | 21.82 | 21.46 | 21.55 | 80,512 | -0.20(-0.92%) |
Jun 14, 2017 | 21.54 | 21.76 | 21.21 | 21.75 | 110,109 | +0.13(+0.60%) |
Jun 13, 2017 | 21.44 | 21.80 | 21.36 | 21.62 | 123,108 | +0.28(+1.33%) |
Jun 12, 2017 | 21.20 | 21.84 | 21.02 | 21.34 | 286,161 | +0.15(+0.69%) |
Jun 09, 2017 | 20.98 | 21.45 | 20.98 | 21.19 | 250,819 | +0.33(+1.58%) |
Jun 08, 2017 | 20.50 | 21.16 | 20.48 | 20.87 | 178,032 | +0.34(+1.64%) |
Jun 07, 2017 | 20.41 | 20.63 | 20.21 | 20.53 | 82,983 | +0.15(+0.75%) |
Jun 06, 2017 | 20.35 | 20.50 | 20.16 | 20.37 | 91,052 | -0.05(-0.22%) |
Jun 05, 2017 | 20.70 | 21.23 | 20.41 | 20.42 | 183,669 | -0.29(-1.41%) |
Jun 02, 2017 | 20.37 | 20.94 | 20.37 | 20.71 | 157,943 | +0.24(+1.16%) |
Jun 01, 2017 | 20.36 | 20.51 | 20.14 | 20.47 | 78,724 | +0.17(+0.83%) |
May 31, 2017 | 20.18 | 20.51 | 19.92 | 20.31 | 193,090 | +0.15(+0.76%) |
May 30, 2017 | 20.08 | 20.18 | 19.94 | 20.15 | 107,994 | -0.03(-0.15%) |
May 26, 2017 | 20.15 | 20.39 | 20.11 | 20.18 | 105,380 | -0.01(-0.04%) |
May 25, 2017 | 20.28 | 20.81 | 19.92 | 20.19 | 154,465 | -0.04(-0.19%) |
May 24, 2017 | 20.42 | 20.44 | 19.94 | 20.23 | 252,091 | -0.18(-0.86%) |
May 23, 2017 | 20.34 | 20.44 | 20.12 | 20.41 | 209,062 | +0.04(+0.19%) |
May 22, 2017 | 20.44 | 20.50 | 20.24 | 20.37 | 121,316 | -0.02(-0.08%) |
May 19, 2017 | 20.61 | 20.73 | 20.33 | 20.38 | 119,947 | -0.23(-1.12%) |
May 18, 2017 | 20.36 | 20.77 | 20.36 | 20.61 | 111,852 | +0.17(+0.82%) |
May 17, 2017 | 20.96 | 21.34 | 20.30 | 20.44 | 249,437 | -0.75(-3.54%) |
May 16, 2017 | 21.08 | 21.22 | 20.82 | 21.19 | 180,090 | +0.15(+0.73%) |
May 15, 2017 | 21.00 | 21.36 | 20.87 | 21.04 | 137,142 | +0.19(+0.92%) |
May 12, 2017 | 20.99 | 21.00 | 20.56 | 20.85 | 149,894 | -0.21(-1.02%) |
May 11, 2017 | 21.44 | 21.64 | 21.05 | 21.06 | 196,252 | -0.38(-1.79%) |
May 10, 2017 | 21.26 | 21.50 | 21.25 | 21.45 | 160,137 | +0.12(+0.57%) |
May 09, 2017 | 21.76 | 21.76 | 21.19 | 21.32 | 189,660 | -0.35(-1.63%) |
May 08, 2017 | 21.85 | 22.05 | 21.58 | 21.68 | 283,756 | +0.15(+0.68%) |
May 05, 2017 | 21.69 | 21.76 | 21.40 | 21.53 | 110,096 | -0.10(-0.46%) |
May 04, 2017 | 21.62 | 21.82 | 21.38 | 21.63 | 112,849 | +0.11(+0.53%) |
May 03, 2017 | 21.25 | 21.62 | 21.25 | 21.52 | 148,700 | +0.17(+0.79%) |
May 02, 2017 | 21.32 | 21.38 | 21.11 | 21.35 | 105,522 | +0.09(+0.43%) |
May 01, 2017 | 21.26 | 21.46 | 20.95 | 21.26 | 125,317 | +0.18(+0.87%) |
Apr 28, 2017 | 21.87 | 22.05 | 21.03 | 21.07 | 290,189 | -0.49(-2.26%) |
Apr 27, 2017 | 21.77 | 21.91 | 21.47 | 21.56 | 135,539 | -0.16(-0.74%) |
Apr 26, 2017 | 21.62 | 22.10 | 21.62 | 21.72 | 229,737 | +0.05(+0.21%) |
Apr 25, 2017 | 21.84 | 22.04 | 21.64 | 21.68 | 220,363 | -0.05(-0.25%) |
Apr 24, 2017 | 21.79 | 21.89 | 21.51 | 21.73 | 109,417 | +0.34(+1.57%) |
Apr 21, 2017 | 21.07 | 21.52 | 20.92 | 21.39 | 194,171 | +0.24(+1.15%) |
Apr 20, 2017 | 20.88 | 21.15 | 20.88 | 21.15 | 89,407 | +0.35(+1.69%) |
Apr 19, 2017 | 20.84 | 20.93 | 20.65 | 20.80 | 141,297 | +0.02(+0.07%) |
Apr 18, 2017 | 20.16 | 20.80 | 20.16 | 20.78 | 182,861 | +0.56(+2.75%) |
Apr 17, 2017 | 19.83 | 20.24 | 19.37 | 20.23 | 136,392 | +0.37(+1.88%) |
Apr 13, 2017 | 20.50 | 20.61 | 19.85 | 19.85 | 158,857 | -0.75(-3.66%) |
Apr 12, 2017 | 20.95 | 21.17 | 20.56 | 20.61 | 120,812 | -0.45(-2.14%) |
Apr 11, 2017 | 20.53 | 21.16 | 20.53 | 21.06 | 174,374 | +0.46(+2.22%) |
Apr 10, 2017 | 20.66 | 20.82 | 20.38 | 20.60 | 191,320 | -0.08(-0.37%) |
Apr 07, 2017 | 20.75 | 20.80 | 20.46 | 20.68 | 199,078 | -0.10(-0.48%) |
Apr 06, 2017 | 20.59 | 20.90 | 20.39 | 20.78 | 173,643 | +0.19(+0.93%) |
Apr 05, 2017 | 21.14 | 21.35 | 20.58 | 20.59 | 114,565 | -0.44(-2.10%) |
Apr 04, 2017 | 20.85 | 21.18 | 20.81 | 21.03 | 164,299 | +0.04(+0.18%) |