Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.48 | 28.48 | 28.48 | 0 | +0.25(+0.90%) | |
Mar 28, 2018 | 28.17 | 28.39 | 28.04 | 28.23 | 1,718,288 | +0.77(+2.80%) |
Mar 27, 2018 | 27.67 | 27.90 | 27.30 | 27.46 | 1,768,497 | +0.07(+0.27%) |
Mar 26, 2018 | 27.17 | 27.40 | 26.91 | 27.39 | 984,863 | +0.59(+2.22%) |
Mar 23, 2018 | 27.17 | 27.27 | 26.75 | 26.79 | 1,320,468 | -0.84(-3.04%) |
Mar 22, 2018 | 27.91 | 27.99 | 27.63 | 27.63 | 692,716 | -0.45(-1.59%) |
Mar 21, 2018 | 28.02 | 28.27 | 27.95 | 28.08 | 602,939 | +0.06(+0.20%) |
Mar 20, 2018 | 27.91 | 28.09 | 27.91 | 28.02 | 389,003 | +0.24(+0.88%) |
Mar 19, 2018 | 28.02 | 28.05 | 27.63 | 27.78 | 684,020 | -0.52(-1.84%) |
Mar 16, 2018 | 28.21 | 28.35 | 28.18 | 28.30 | 600,298 | +0.02(+0.09%) |
Mar 15, 2018 | 28.36 | 28.44 | 28.18 | 28.27 | 656,803 | +0.11(+0.38%) |
Mar 14, 2018 | 28.38 | 28.38 | 28.08 | 28.17 | 740,040 | -0.01(-0.03%) |
Mar 13, 2018 | 28.42 | 28.47 | 28.13 | 28.18 | 891,762 | -0.36(-1.26%) |
Mar 12, 2018 | 28.50 | 28.67 | 28.46 | 28.53 | 498,718 | +0.33(+1.15%) |
Mar 09, 2018 | 27.92 | 28.26 | 27.79 | 28.21 | 1,289,770 | -0.23(-0.80%) |
Mar 08, 2018 | 28.35 | 28.48 | 28.32 | 28.44 | 633,780 | +0.14(+0.49%) |
Mar 07, 2018 | 28.35 | 28.07 | 28.30 | 810,332 | -0.15(-0.52%) | |
Mar 06, 2018 | 28.48 | 28.60 | 28.40 | 28.44 | 765,722 | +0.13(+0.46%) |
Mar 05, 2018 | 27.90 | 28.42 | 27.78 | 28.31 | 1,150,968 | -0.04(-0.14%) |
Mar 02, 2018 | 27.97 | 28.39 | 27.86 | 28.35 | 904,554 | -0.24(-0.83%) |
Mar 01, 2018 | 29.26 | 29.32 | 28.49 | 28.59 | 1,364,561 | -0.79(-2.69%) |
Feb 28, 2018 | 29.78 | 29.78 | 29.37 | 29.38 | 721,671 | -0.40(-1.34%) |
Feb 27, 2018 | 30.08 | 30.16 | 29.77 | 29.78 | 1,475,278 | -0.12(-0.41%) |
Feb 26, 2018 | 29.69 | 29.93 | 29.62 | 29.90 | 751,136 | +0.45(+1.52%) |
Feb 23, 2018 | 29.19 | 29.46 | 29.15 | 29.45 | 1,628,983 | +0.50(+1.71%) |
Feb 22, 2018 | 28.89 | 28.96 | 643,061 | +0.11(+0.40%) | ||
Feb 21, 2018 | 29.05 | 29.22 | 28.84 | 28.84 | 1,417,441 | -0.13(-0.45%) |
Feb 20, 2018 | 29.14 | 29.18 | 28.88 | 28.97 | 720,469 | -0.04(-0.14%) |
Feb 16, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.09(+0.31%) | |
Feb 15, 2018 | 28.92 | 28.97 | 28.57 | 28.92 | 1,617,140 | +0.37(+1.31%) |
Feb 14, 2018 | 27.92 | 28.58 | 27.79 | 28.55 | 851,374 | +0.38(+1.36%) |
Feb 13, 2018 | 28.03 | 28.22 | 27.93 | 28.17 | 678,672 | -0.55(-1.90%) |
Feb 12, 2018 | 28.47 | 28.81 | 28.27 | 28.71 | 1,192,078 | +0.54(+1.91%) |
Feb 09, 2018 | 28.49 | 28.54 | 27.56 | 28.18 | 2,608,292 | +0.17(+0.61%) |
Feb 08, 2018 | 28.93 | 28.96 | 28.00 | 28.00 | 2,348,493 | -1.03(-3.56%) |
Feb 07, 2018 | 29.14 | 29.48 | 29.04 | 29.04 | 1,350,422 | -0.40(-1.36%) |
Feb 06, 2018 | 28.48 | 29.52 | 28.37 | 29.44 | 2,033,406 | +1.00(+3.52%) |
Feb 05, 2018 | 29.17 | 29.36 | 28.22 | 28.44 | 1,882,302 | -1.00(-3.40%) |
Feb 02, 2018 | 30.05 | 30.35 | 29.44 | 29.44 | 1,654,884 | +0.81(+2.81%) |
Feb 01, 2018 | 28.57 | 28.66 | 28.49 | 28.63 | 831,435 | -0.10(-0.34%) |
Jan 31, 2018 | 28.85 | 28.87 | 28.65 | 28.73 | 532,781 | -0.44(-1.51%) |
Jan 30, 2018 | 29.13 | 29.28 | 29.13 | 29.17 | 614,249 | -0.15(-0.53%) |
Jan 29, 2018 | 29.33 | 29.43 | 29.28 | 29.32 | 407,769 | -0.15(-0.52%) |
Jan 26, 2018 | 29.39 | 29.49 | 29.30 | 29.48 | 502,380 | +0.25(+0.86%) |
Jan 25, 2018 | 29.52 | 29.52 | 29.19 | 29.23 | 497,342 | -0.35(-1.18%) |
Jan 24, 2018 | 29.65 | 29.65 | 29.40 | 29.58 | 509,353 | -0.11(-0.38%) |
Jan 23, 2018 | 29.62 | 29.71 | 29.61 | 29.69 | 462,460 | +0.24(+0.80%) |
Jan 22, 2018 | 29.31 | 29.48 | 29.22 | 29.45 | 560,296 | -0.05(-0.17%) |
Jan 19, 2018 | 29.39 | 29.54 | 29.39 | 29.50 | 457,533 | +0.31(+1.06%) |
Jan 18, 2018 | 29.20 | 29.23 | 29.10 | 29.19 | 372,908 | -0.38(-1.29%) |
Jan 17, 2018 | 29.42 | 29.67 | 29.38 | 29.58 | 691,910 | +0.49(+1.68%) |
Jan 16, 2018 | 29.35 | 29.40 | 29.03 | 29.09 | 632,044 | -0.16(-0.56%) |
Jan 12, 2018 | 29.25 | 29.25 | 29.25 | 0 | -0.13(-0.44%) | |
Jan 11, 2018 | 29.23 | 29.38 | 29.16 | 29.38 | 1,213,180 | -0.15(-0.52%) |
Jan 10, 2018 | 29.73 | 29.48 | 29.54 | 876,697 | +0.62(+2.14%) | |
Jan 09, 2018 | 29.01 | 29.01 | 28.87 | 28.92 | 463,215 | -0.23(-0.78%) |
Jan 08, 2018 | 28.97 | 29.14 | 28.97 | 29.14 | 352,671 | +0.15(+0.51%) |
Jan 05, 2018 | 28.97 | 29.01 | 28.81 | 29.00 | 414,397 | +0.13(+0.45%) |
Jan 04, 2018 | 28.57 | 28.92 | 28.54 | 28.87 | 675,958 | +0.55(+1.93%) |
Jan 03, 2018 | 28.04 | 28.35 | 28.04 | 28.32 | 496,538 | +0.25(+0.90%) |
Jan 02, 2018 | 27.93 | 28.07 | 27.75 | 28.07 | 509,722 | +0.33(+1.17%) |
Dec 29, 2017 | 27.74 | 27.74 | 27.74 | 0 | -0.13(-0.47%) | |
Dec 28, 2017 | 27.96 | 27.97 | 27.76 | 27.87 | 271,861 | -0.07(-0.23%) |
Dec 27, 2017 | 27.96 | 27.96 | 27.86 | 27.94 | 352,268 | +0.13(+0.45%) |
Dec 26, 2017 | 27.75 | 27.82 | 27.74 | 27.81 | 291,539 | +0.08(+0.29%) |
Dec 22, 2017 | 27.73 | 27.75 | 27.60 | 27.73 | 878,696 | +0.10(+0.35%) |
Dec 21, 2017 | 27.68 | 27.77 | 27.62 | 27.64 | 627,548 | +0.05(+0.18%) |
Dec 20, 2017 | 27.73 | 27.74 | 27.55 | 27.59 | 620,647 | -0.13(-0.47%) |
Dec 19, 2017 | 27.85 | 27.85 | 27.63 | 27.72 | 680,261 | +0.20(+0.73%) |
Dec 18, 2017 | 27.42 | 27.56 | 27.42 | 27.52 | 499,213 | +0.28(+1.04%) |
Dec 15, 2017 | 27.18 | 27.28 | 27.18 | 27.23 | 552,737 | +0.02(+0.06%) |
Dec 14, 2017 | 27.31 | 27.34 | 27.19 | 27.22 | 634,400 | -0.06(-0.21%) |
Dec 13, 2017 | 27.24 | 27.32 | 27.24 | 27.27 | 606,390 | +0.17(+0.63%) |
Dec 12, 2017 | 27.01 | 27.12 | 27.00 | 27.10 | 319,937 | +0.15(+0.57%) |
Dec 11, 2017 | 26.92 | 26.92 | 26.88 | 26.95 | 294,949 | +0.03(+0.12%) |
Dec 08, 2017 | 27.01 | 27.01 | 26.81 | 26.92 | 554,610 | -0.05(-0.18%) |
Dec 07, 2017 | 26.84 | 27.02 | 26.84 | 26.97 | 846,735 | +0.18(+0.66%) |
Dec 06, 2017 | 26.76 | 26.86 | 26.71 | 26.79 | 787,725 | -0.06(-0.21%) |
Dec 05, 2017 | 26.94 | 26.96 | 26.82 | 26.84 | 485,583 | -0.16(-0.60%) |
Dec 04, 2017 | 27.09 | 27.17 | 26.98 | 27.01 | 682,686 | +0.02(+0.06%) |
Dec 01, 2017 | 27.01 | 27.06 | 26.78 | 26.99 | 838,569 | +0.03(+0.12%) |
Nov 30, 2017 | 27.04 | 27.08 | 26.95 | 26.96 | 901,511 | +0.11(+0.42%) |
Nov 29, 2017 | 26.96 | 27.02 | 26.80 | 26.84 | 666,000 | -0.16(-0.60%) |
Nov 28, 2017 | 26.93 | 27.03 | 26.88 | 27.01 | 930,216 | +0.34(+1.27%) |
Nov 27, 2017 | 26.77 | 26.77 | 26.65 | 26.67 | 1,025,779 | -0.12(-0.45%) |
Nov 24, 2017 | 26.81 | 26.83 | 26.72 | 26.79 | 251,066 | -0.02(-0.09%) |
Nov 22, 2017 | 26.80 | 26.88 | 26.75 | 26.81 | 469,265 | +0.03(+0.12%) |
Nov 21, 2017 | 26.68 | 26.79 | 26.68 | 26.78 | 481,104 | +0.16(+0.61%) |
Nov 20, 2017 | 26.61 | 26.63 | 26.54 | 26.62 | 785,974 | +0.24(+0.92%) |
Nov 17, 2017 | 26.30 | 26.42 | 26.25 | 26.38 | 800,316 | +0.02(+0.06%) |
Nov 16, 2017 | 26.29 | 26.41 | 26.25 | 26.36 | 1,448,705 | +0.36(+1.37%) |
Nov 15, 2017 | 25.81 | 26.04 | 25.70 | 26.00 | 2,406,488 | -0.27(-1.02%) |
Nov 14, 2017 | 26.38 | 26.46 | 26.27 | 26.27 | 2,772,282 | -0.26(-0.98%) |
Nov 13, 2017 | 26.31 | 26.54 | 26.29 | 26.53 | 1,298,021 | -0.10(-0.36%) |
Nov 10, 2017 | 26.68 | 26.68 | 26.56 | 26.63 | 1,303,038 | -0.03(-0.12%) |
Nov 09, 2017 | 26.72 | 27.24 | 26.43 | 26.66 | 1,261,283 | -0.54(-1.99%) |
Nov 08, 2017 | 27.15 | 27.29 | 27.15 | 27.20 | 785,118 | +0.09(+0.33%) |
Nov 07, 2017 | 27.05 | 27.16 | 27.01 | 27.11 | 1,037,037 | +0.01(+0.03%) |
Nov 06, 2017 | 27.00 | 27.15 | 26.94 | 27.10 | 1,247,179 | +0.53(+1.98%) |
Nov 03, 2017 | 26.52 | 26.59 | 26.40 | 26.58 | 600,639 | +0.06(+0.21%) |
Nov 02, 2017 | 26.49 | 26.63 | 26.42 | 26.52 | 1,199,138 | +0.75(+2.92%) |
Nov 01, 2017 | 25.64 | 25.77 | 25.53 | 25.77 | 1,027,107 | +0.63(+2.51%) |
Oct 31, 2017 | 25.11 | 25.19 | 25.01 | 25.14 | 713,801 | -0.01(-0.03%) |
Oct 30, 2017 | 25.07 | 25.15 | 25.02 | 25.15 | 1,154,119 | +0.14(+0.55%) |
Oct 27, 2017 | 24.95 | 25.01 | 24.88 | 25.01 | 673,297 | +0.11(+0.42%) |
Oct 26, 2017 | 24.88 | 24.98 | 24.88 | 24.90 | 584,762 | +0.27(+1.12%) |
Oct 25, 2017 | 24.78 | 24.78 | 24.53 | 24.63 | 484,786 | -0.23(-0.91%) |
Oct 24, 2017 | 24.77 | 24.87 | 24.77 | 24.86 | 539,217 | +0.30(+1.22%) |
Oct 23, 2017 | 24.69 | 24.71 | 24.54 | 24.56 | 515,222 | +0.11(+0.46%) |
Oct 20, 2017 | 24.51 | 24.51 | 24.41 | 24.44 | 625,060 | -0.17(-0.69%) |
Oct 19, 2017 | 24.58 | 24.62 | 24.52 | 24.61 | 494,925 | -0.02(-0.07%) |
Oct 18, 2017 | 24.59 | 24.66 | 24.54 | 24.63 | 526,308 | +0.04(+0.16%) |
Oct 17, 2017 | 24.57 | 24.60 | 24.52 | 24.59 | 531,021 | +0.00(+0.00%) |
Oct 16, 2017 | 24.54 | 24.60 | 24.48 | 24.59 | 498,377 | +0.12(+0.50%) |
Oct 13, 2017 | 24.52 | 24.52 | 24.39 | 24.47 | 552,423 | +0.06(+0.27%) |
Oct 12, 2017 | 24.47 | 24.49 | 24.35 | 24.40 | 859,748 | -0.11(-0.43%) |
Oct 11, 2017 | 24.49 | 24.53 | 24.42 | 24.51 | 449,938 | +0.02(+0.07%) |
Oct 10, 2017 | 24.41 | 24.51 | 24.37 | 24.49 | 357,018 | +0.16(+0.66%) |
Oct 09, 2017 | 24.35 | 24.42 | 24.27 | 24.33 | 425,874 | +0.00(+0.00%) |
Oct 06, 2017 | 24.29 | 24.33 | 24.21 | 24.33 | 339,436 | +0.01(+0.03%) |
Oct 05, 2017 | 24.30 | 24.39 | 24.31 | 24.32 | 264,466 | +0.02(+0.10%) |
Oct 04, 2017 | 24.27 | 24.33 | 24.26 | 24.30 | 311,888 | -0.12(-0.50%) |
Oct 03, 2017 | 24.22 | 24.42 | 24.14 | 24.42 | 676,803 | +0.34(+1.41%) |
Oct 02, 2017 | 23.90 | 24.09 | 23.90 | 24.08 | 451,460 | +0.18(+0.74%) |
Sep 29, 2017 | 23.98 | 23.99 | 23.90 | 23.90 | 396,171 | -0.11(-0.44%) |
Sep 28, 2017 | 24.02 | 24.06 | 23.98 | 24.01 | 716,786 | -0.13(-0.54%) |
Sep 27, 2017 | 24.22 | 24.22 | 24.04 | 24.14 | 508,191 | +0.04(+0.18%) |
Sep 26, 2017 | 24.04 | 24.12 | 24.04 | 24.09 | 362,253 | +0.06(+0.27%) |
Sep 25, 2017 | 23.96 | 24.07 | 23.93 | 24.03 | 473,172 | +0.02(+0.07%) |
Sep 22, 2017 | 23.94 | 24.04 | 23.94 | 24.01 | 458,418 | +0.14(+0.61%) |
Sep 21, 2017 | 23.80 | 23.88 | 23.75 | 23.87 | 500,451 | +0.06(+0.27%) |
Sep 20, 2017 | 23.76 | 23.84 | 23.74 | 23.80 | 458,122 | +0.09(+0.37%) |
Sep 19, 2017 | 23.67 | 23.75 | 23.64 | 23.71 | 544,699 | +0.09(+0.37%) |
Sep 18, 2017 | 23.67 | 23.67 | 23.56 | 23.63 | 396,527 | +0.07(+0.31%) |
Sep 15, 2017 | 23.53 | 23.64 | 23.53 | 23.55 | 502,586 | +0.09(+0.38%) |
Sep 14, 2017 | 23.42 | 23.51 | 23.36 | 23.47 | 360,143 | +0.01(+0.03%) |
Sep 13, 2017 | 23.44 | 23.51 | 23.42 | 23.46 | 432,130 | +0.02(+0.07%) |
Sep 12, 2017 | 23.34 | 23.50 | 23.33 | 23.44 | 549,650 | +0.25(+1.07%) |
Sep 11, 2017 | 23.07 | 23.19 | 23.06 | 23.19 | 469,787 | +0.35(+1.51%) |
Sep 08, 2017 | 22.80 | 22.88 | 22.79 | 22.85 | 395,869 | +0.19(+0.85%) |
Sep 07, 2017 | 22.74 | 22.78 | 22.58 | 22.65 | 417,675 | +0.11(+0.50%) |
Sep 06, 2017 | 22.52 | 22.57 | 22.49 | 22.54 | 508,441 | +0.02(+0.11%) |
Sep 05, 2017 | 22.55 | 22.55 | 22.41 | 22.52 | 811,870 | -0.13(-0.57%) |
Sep 01, 2017 | 22.63 | 22.69 | 22.61 | 22.65 | 556,902 | +0.09(+0.39%) |
Aug 31, 2017 | 22.40 | 22.57 | 22.38 | 22.56 | 695,993 | +0.36(+1.63%) |
Aug 30, 2017 | 22.28 | 22.28 | 22.12 | 22.20 | 585,517 | -0.17(-0.75%) |
Aug 29, 2017 | 22.30 | 22.37 | 22.30 | 22.37 | 409,716 | +0.04(+0.18%) |
Aug 28, 2017 | 22.45 | 22.48 | 22.31 | 22.33 | 355,102 | -0.13(-0.57%) |
Aug 25, 2017 | 22.29 | 22.49 | 22.39 | 22.45 | 486,452 | +0.16(+0.72%) |
Aug 24, 2017 | 22.31 | 22.41 | 22.29 | 22.29 | 536,254 | +0.03(+0.14%) |
Aug 23, 2017 | 22.24 | 22.30 | 22.19 | 22.26 | 490,433 | -0.12(-0.54%) |
Aug 22, 2017 | 22.22 | 22.44 | 22.21 | 22.38 | 948,308 | +0.27(+1.23%) |
Aug 21, 2017 | 22.11 | 22.12 | 22.00 | 22.11 | 472,521 | +0.00(+0.00%) |
Aug 18, 2017 | 22.06 | 22.17 | 22.04 | 22.11 | 635,280 | +0.14(+0.66%) |
Aug 17, 2017 | 22.20 | 22.21 | 21.96 | 21.96 | 464,410 | -0.29(-1.30%) |
Aug 16, 2017 | 22.29 | 22.30 | 22.21 | 22.25 | 509,816 | +0.06(+0.25%) |
Aug 15, 2017 | 22.30 | 22.30 | 22.17 | 22.20 | 597,803 | -0.07(-0.32%) |
Aug 14, 2017 | 22.26 | 22.33 | 22.25 | 22.27 | 484,735 | +0.14(+0.65%) |
Aug 11, 2017 | 22.09 | 22.19 | 22.09 | 22.12 | 484,487 | -0.02(-0.07%) |
Aug 10, 2017 | 22.43 | 22.43 | 22.13 | 22.14 | 453,591 | -0.23(-1.04%) |
Aug 09, 2017 | 22.45 | 22.46 | 22.32 | 22.37 | 443,010 | -0.15(-0.68%) |
Aug 08, 2017 | 22.61 | 22.68 | 22.52 | 22.53 | 440,358 | -0.10(-0.43%) |
Aug 07, 2017 | 22.69 | 22.70 | 22.62 | 22.62 | 474,288 | -0.15(-0.67%) |
Aug 04, 2017 | 22.88 | 22.88 | 22.74 | 22.78 | 552,300 | -0.24(-1.05%) |
Aug 03, 2017 | 23.09 | 23.10 | 22.98 | 23.02 | 1,000,504 | -0.14(-0.62%) |
Aug 02, 2017 | 23.20 | 23.24 | 23.02 | 23.16 | 1,299,825 | +0.17(+0.73%) |
Aug 01, 2017 | 23.12 | 23.13 | 22.74 | 22.99 | 1,210,929 | +0.50(+2.21%) |
Jul 31, 2017 | 22.54 | 22.58 | 22.46 | 22.49 | 861,105 | +0.29(+1.30%) |
Jul 28, 2017 | 22.24 | 22.24 | 22.16 | 22.21 | 468,556 | -0.01(-0.04%) |
Jul 27, 2017 | 22.23 | 22.25 | 22.12 | 22.21 | 432,782 | +0.06(+0.25%) |
Jul 26, 2017 | 22.16 | 22.16 | 22.08 | 22.16 | 415,875 | +0.00(+0.00%) |
Jul 25, 2017 | 22.14 | 22.23 | 22.13 | 22.16 | 661,369 | +0.15(+0.69%) |
Jul 24, 2017 | 22.07 | 22.07 | 21.96 | 22.00 | 437,905 | -0.09(-0.40%) |
Jul 21, 2017 | 22.12 | 22.12 | 22.04 | 22.09 | 382,569 | -0.14(-0.65%) |
Jul 20, 2017 | 22.29 | 22.30 | 22.21 | 22.24 | 622,185 | -0.02(-0.11%) |
Jul 19, 2017 | 22.21 | 22.29 | 22.19 | 22.26 | 366,447 | +0.06(+0.25%) |
Jul 18, 2017 | 22.16 | 22.21 | 22.11 | 22.21 | 577,915 | -0.05(-0.22%) |
Jul 17, 2017 | 22.17 | 22.29 | 22.16 | 22.25 | 797,332 | +0.07(+0.33%) |
Jul 14, 2017 | 22.26 | 22.31 | 22.17 | 22.18 | 598,995 | +0.12(+0.55%) |
Jul 13, 2017 | 22.00 | 22.11 | 21.98 | 22.06 | 710,060 | -0.02(-0.07%) |
Jul 12, 2017 | 22.04 | 22.12 | 22.03 | 22.08 | 596,687 | +0.24(+1.10%) |
Jul 11, 2017 | 21.82 | 21.84 | 21.72 | 21.84 | 916,238 | +0.00(+0.00%) |
Jul 10, 2017 | 21.88 | 21.91 | 21.82 | 21.84 | 850,536 | -0.05(-0.22%) |
Jul 07, 2017 | 21.90 | 21.91 | 21.85 | 21.88 | 440,586 | -0.05(-0.22%) |
Jul 06, 2017 | 22.00 | 22.04 | 21.92 | 21.93 | 805,436 | -0.37(-1.66%) |
Jul 05, 2017 | 22.25 | 22.42 | 22.24 | 22.30 | 1,134,646 | +0.30(+1.35%) |
Jul 03, 2017 | 22.06 | 22.16 | 21.96 | 22.00 | 616,628 | +0.02(+0.07%) |
Jun 30, 2017 | 21.94 | 22.02 | 21.87 | 21.99 | 811,692 | +0.16(+0.74%) |
Jun 29, 2017 | 22.04 | 22.04 | 21.73 | 21.83 | 795,368 | -0.23(-1.06%) |
Jun 28, 2017 | 22.00 | 22.08 | 21.98 | 22.06 | 708,998 | +0.19(+0.88%) |
Jun 27, 2017 | 22.00 | 22.06 | 21.87 | 21.87 | 1,101,066 | -0.12(-0.55%) |
Jun 26, 2017 | 22.11 | 22.12 | 21.99 | 21.99 | 866,443 | -0.03(-0.14%) |
Jun 23, 2017 | 22.00 | 22.07 | 21.94 | 22.02 | 917,959 | +0.06(+0.29%) |
Jun 22, 2017 | 21.96 | 21.99 | 21.89 | 21.96 | 1,370,677 | +0.00(+0.00%) |
Jun 21, 2017 | 21.93 | 22.01 | 21.93 | 21.96 | 671,756 | +0.13(+0.58%) |
Jun 20, 2017 | 22.00 | 22.01 | 21.83 | 21.83 | 727,836 | -0.27(-1.23%) |
Jun 19, 2017 | 22.12 | 22.14 | 22.06 | 22.10 | 778,013 | -0.09(-0.39%) |
Jun 16, 2017 | 22.20 | 22.20 | 22.08 | 22.19 | 855,560 | -0.02(-0.11%) |
Jun 15, 2017 | 22.12 | 22.22 | 22.05 | 22.21 | 939,365 | -0.13(-0.57%) |
Jun 14, 2017 | 22.36 | 22.37 | 22.24 | 22.34 | 1,688,369 | -0.02(-0.11%) |
Jun 13, 2017 | 22.26 | 22.36 | 22.21 | 22.36 | 1,739,486 | +0.08(+0.36%) |
Jun 12, 2017 | 22.21 | 22.28 | 22.18 | 22.28 | 1,452,960 | +0.03(+0.14%) |
Jun 09, 2017 | 22.28 | 22.34 | 22.16 | 22.25 | 1,102,889 | -0.15(-0.68%) |
Jun 08, 2017 | 22.44 | 22.44 | 22.33 | 22.40 | 716,675 | -0.10(-0.42%) |
Jun 07, 2017 | 22.55 | 22.55 | 22.44 | 22.50 | 414,016 | -0.03(-0.14%) |
Jun 06, 2017 | 22.56 | 22.61 | 22.49 | 22.53 | 760,414 | +0.07(+0.32%) |
Jun 05, 2017 | 22.47 | 22.51 | 22.38 | 22.46 | 673,421 | -0.39(-1.71%) |
Jun 02, 2017 | 22.78 | 22.88 | 22.69 | 22.85 | 1,057,130 | +0.32(+1.41%) |
Jun 01, 2017 | 22.33 | 22.55 | 22.31 | 22.53 | 1,091,689 | +0.29(+1.29%) |
May 31, 2017 | 22.30 | 22.33 | 22.08 | 22.24 | 1,726,540 | +0.11(+0.50%) |
May 30, 2017 | 22.04 | 22.16 | 22.04 | 22.13 | 897,353 | +0.13(+0.58%) |
May 26, 2017 | 21.93 | 22.02 | 21.91 | 22.00 | 724,085 | -0.02(-0.07%) |
May 25, 2017 | 22.08 | 22.09 | 21.97 | 22.02 | 1,119,853 | -0.25(-1.14%) |
May 24, 2017 | 22.28 | 22.32 | 22.23 | 22.28 | 761,020 | +0.18(+0.83%) |
May 23, 2017 | 22.17 | 22.18 | 22.07 | 22.09 | 784,189 | +0.00(+0.00%) |
May 22, 2017 | 22.14 | 22.18 | 22.04 | 22.09 | 1,516,569 | +0.05(+0.22%) |
May 19, 2017 | 21.98 | 22.12 | 21.97 | 22.04 | 1,223,508 | +0.02(+0.07%) |
May 18, 2017 | 21.90 | 22.08 | 21.79 | 22.03 | 1,112,722 | +0.14(+0.65%) |
May 17, 2017 | 22.19 | 22.24 | 21.89 | 21.89 | 1,204,893 | -0.41(-1.82%) |
May 16, 2017 | 22.56 | 22.41 | 22.28 | 22.29 | 1,852,911 | -0.27(-1.20%) |
May 15, 2017 | 22.54 | 22.63 | 22.49 | 22.56 | 1,337,246 | +0.17(+0.75%) |
May 12, 2017 | 22.44 | 22.49 | 22.36 | 22.40 | 1,608,850 | -0.38(-1.68%) |
May 11, 2017 | 22.76 | 22.82 | 22.66 | 22.78 | 2,059,206 | +0.10(+0.42%) |
May 10, 2017 | 22.65 | 22.71 | 22.63 | 22.68 | 1,587,989 | +0.01(+0.04%) |
May 09, 2017 | 22.83 | 22.83 | 22.64 | 22.67 | 1,691,799 | -0.42(-1.83%) |
May 08, 2017 | 23.07 | 23.14 | 23.04 | 23.10 | 956,975 | -0.11(-0.48%) |
May 05, 2017 | 23.11 | 23.23 | 23.11 | 23.21 | 603,152 | +0.12(+0.52%) |
May 04, 2017 | 23.02 | 23.11 | 23.00 | 23.09 | 767,897 | +0.06(+0.24%) |
May 03, 2017 | 22.93 | 23.04 | 22.91 | 23.03 | 768,797 | +0.02(+0.10%) |
May 02, 2017 | 23.09 | 23.10 | 22.91 | 23.01 | 1,200,407 | -0.15(-0.65%) |
May 01, 2017 | 23.08 | 23.18 | 23.06 | 23.16 | 858,848 | -0.02(-0.07%) |
Apr 28, 2017 | 23.10 | 23.24 | 22.99 | 23.18 | 1,135,724 | +0.07(+0.31%) |
Apr 27, 2017 | 23.23 | 23.05 | 23.10 | 975,992 | -0.06(-0.24%) | |
Apr 26, 2017 | 23.21 | 23.28 | 23.16 | 23.16 | 623,206 | +0.10(+0.41%) |
Apr 25, 2017 | 23.07 | 23.12 | 23.03 | 23.06 | 699,584 | +0.11(+0.49%) |
Apr 24, 2017 | 22.99 | 23.03 | 22.89 | 22.95 | 703,263 | +0.24(+1.05%) |
Apr 21, 2017 | 22.77 | 22.77 | 22.68 | 22.71 | 609,579 | +0.03(+0.14%) |
Apr 20, 2017 | 22.62 | 22.71 | 22.62 | 22.68 | 752,195 | +0.23(+1.03%) |
Apr 19, 2017 | 22.58 | 22.59 | 22.43 | 22.45 | 921,578 | -0.17(-0.74%) |
Apr 18, 2017 | 22.64 | 22.66 | 22.57 | 22.62 | 846,549 | -0.23(-1.01%) |
Apr 17, 2017 | 22.74 | 22.87 | 22.74 | 22.85 | 676,129 | +0.19(+0.84%) |
Apr 13, 2017 | 22.83 | 22.83 | 22.65 | 22.66 | 1,172,445 | -0.10(-0.42%) |
Apr 12, 2017 | 22.83 | 22.83 | 22.72 | 22.75 | 926,401 | -0.15(-0.66%) |
Apr 11, 2017 | 22.97 | 22.97 | 22.79 | 22.90 | 1,196,427 | +0.08(+0.35%) |
Apr 10, 2017 | 22.85 | 22.88 | 22.75 | 22.83 | 1,339,842 | -0.09(-0.38%) |
Apr 07, 2017 | 22.94 | 22.99 | 22.85 | 22.91 | 1,324,457 | +0.04(+0.17%) |
Apr 06, 2017 | 22.94 | 22.95 | 22.79 | 22.87 | 1,720,053 | -0.25(-1.07%) |
Apr 05, 2017 | 23.22 | 23.30 | 23.10 | 23.12 | 2,189,508 | -0.48(-2.03%) |
Apr 04, 2017 | 23.61 | 23.65 | 23.46 | 23.60 | 742,570 | -0.40(-1.66%) |