Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.50 | 16.60 | 16.29 | 16.47 | 1,534,650 | -0.02(-0.11%) |
Apr 27, 2018 | 15.81 | 17.07 | 15.81 | 16.48 | 2,906,083 | +0.82(+5.22%) |
Apr 26, 2018 | 16.01 | 16.40 | 15.64 | 15.67 | 2,657,607 | -0.31(-1.96%) |
Apr 25, 2018 | 15.96 | 16.04 | 15.85 | 15.98 | 1,704,791 | -0.06(-0.34%) |
Apr 24, 2018 | 16.21 | 16.31 | 15.99 | 16.03 | 1,594,192 | -0.12(-0.74%) |
Apr 23, 2018 | 16.27 | 16.27 | 16.09 | 16.15 | 1,466,019 | -0.12(-0.73%) |
Apr 20, 2018 | 16.28 | 16.33 | 15.94 | 16.27 | 1,471,926 | -0.06(-0.34%) |
Apr 19, 2018 | 16.66 | 16.75 | 16.24 | 16.33 | 1,101,367 | -0.39(-2.31%) |
Apr 18, 2018 | 16.69 | 16.90 | 16.66 | 16.71 | 1,643,299 | +0.05(+0.28%) |
Apr 17, 2018 | 16.31 | 16.72 | 16.28 | 16.67 | 1,711,481 | +0.35(+2.14%) |
Apr 16, 2018 | 16.20 | 16.46 | 16.00 | 16.32 | 1,404,897 | +0.16(+0.97%) |
Apr 13, 2018 | 16.19 | 16.28 | 16.05 | 16.16 | 1,141,006 | +0.01(+0.06%) |
Apr 12, 2018 | 15.94 | 16.19 | 15.86 | 16.15 | 1,437,635 | +0.22(+1.38%) |
Apr 11, 2018 | 15.88 | 16.32 | 15.72 | 15.93 | 1,064,581 | +0.02(+0.12%) |
Apr 10, 2018 | 16.57 | 16.58 | 15.79 | 15.91 | 2,615,414 | -0.64(-3.88%) |
Apr 09, 2018 | 16.54 | 16.87 | 16.49 | 16.56 | 5,583,704 | -0.13(-0.77%) |
Apr 06, 2018 | 16.09 | 16.72 | 15.91 | 16.69 | 3,607,139 | +0.58(+3.59%) |
Apr 05, 2018 | 16.04 | 16.17 | 15.68 | 16.11 | 3,876,210 | +0.06(+0.40%) |
Apr 04, 2018 | 15.03 | 16.08 | 14.86 | 16.04 | 4,014,043 | +0.88(+5.82%) |
Apr 03, 2018 | 14.73 | 15.22 | 14.48 | 15.16 | 3,362,592 | +0.40(+2.68%) |
Apr 02, 2018 | 14.64 | 14.79 | 14.43 | 14.77 | 2,263,071 | +0.10(+0.69%) |
Mar 29, 2018 | 14.66 | 14.66 | 14.66 | 0 | +0.14(+0.95%) | |
Mar 28, 2018 | 14.59 | 14.59 | 14.30 | 14.53 | 3,985,125 | -0.01(-0.06%) |
Mar 27, 2018 | 14.32 | 14.67 | 14.31 | 14.54 | 3,988,081 | +0.29(+2.06%) |
Mar 26, 2018 | 14.15 | 14.30 | 13.79 | 14.24 | 3,028,389 | +0.27(+1.91%) |
Mar 23, 2018 | 14.06 | 14.17 | 13.66 | 13.98 | 3,296,888 | -0.08(-0.59%) |
Mar 22, 2018 | 13.34 | 14.14 | 13.28 | 14.06 | 10,330,216 | +0.66(+4.94%) |
Mar 21, 2018 | 13.45 | 13.64 | 13.05 | 13.40 | 9,961,744 | +0.02(+0.14%) |
Mar 20, 2018 | 14.19 | 14.23 | 13.30 | 13.38 | 11,738,282 | -0.75(-5.33%) |
Mar 19, 2018 | 14.36 | 14.46 | 13.93 | 14.13 | 5,486,697 | -0.28(-1.98%) |
Mar 16, 2018 | 14.61 | 14.70 | 14.38 | 14.42 | 3,931,476 | -0.22(-1.51%) |
Mar 15, 2018 | 15.09 | 15.10 | 14.63 | 14.64 | 4,913,562 | -0.44(-2.93%) |
Mar 14, 2018 | 15.34 | 15.38 | 15.02 | 15.08 | 1,502,620 | -0.19(-1.26%) |
Mar 13, 2018 | 15.68 | 15.68 | 15.27 | 15.27 | 2,672,223 | -0.39(-2.46%) |
Mar 12, 2018 | 15.62 | 15.72 | 15.59 | 15.66 | 5,386,412 | +0.03(+0.18%) |
Mar 09, 2018 | 15.67 | 15.72 | 15.31 | 15.63 | 4,722,944 | +0.06(+0.41%) |
Mar 08, 2018 | 15.56 | 15.69 | 15.51 | 15.56 | 2,481,983 | +0.05(+0.30%) |
Mar 07, 2018 | 15.53 | 15.32 | 15.52 | 1,356,385 | +0.01(+0.06%) | |
Mar 06, 2018 | 15.77 | 15.93 | 15.51 | 15.51 | 5,067,428 | -0.10(-0.65%) |
Mar 05, 2018 | 15.48 | 15.67 | 15.45 | 15.61 | 2,406,979 | -0.01(-0.06%) |
Mar 02, 2018 | 15.37 | 15.77 | 15.29 | 15.62 | 2,330,371 | +0.11(+0.71%) |
Mar 01, 2018 | 15.57 | 15.77 | 15.30 | 15.51 | 2,334,707 | -0.12(-0.76%) |
Feb 28, 2018 | 16.18 | 16.18 | 15.63 | 15.63 | 2,891,695 | -0.51(-3.19%) |
Feb 27, 2018 | 16.73 | 16.78 | 16.13 | 16.14 | 2,624,726 | -0.60(-3.57%) |
Feb 26, 2018 | 16.58 | 16.86 | 16.40 | 16.74 | 14,580,565 | +0.14(+0.83%) |
Feb 23, 2018 | 17.07 | 17.16 | 16.52 | 16.60 | 7,057,790 | -0.38(-2.22%) |
Feb 22, 2018 | 16.91 | 17.25 | 16.91 | 16.98 | 4,613,692 | +0.21(+1.26%) |
Feb 21, 2018 | 17.77 | 17.87 | 16.64 | 16.77 | 7,395,987 | -0.90(-5.10%) |
Feb 20, 2018 | 17.51 | 17.82 | 17.49 | 17.67 | 1,717,831 | +0.00(+0.00%) |
Feb 16, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.11(+0.63%) | |
Feb 15, 2018 | 17.61 | 17.95 | 17.45 | 17.56 | 2,627,770 | +0.10(+0.58%) |
Feb 14, 2018 | 17.19 | 17.56 | 17.19 | 17.46 | 1,843,734 | +0.16(+0.90%) |
Feb 13, 2018 | 17.22 | 17.30 | 1,122,583 | -0.15(-0.84%) | ||
Feb 12, 2018 | 17.37 | 17.66 | 17.32 | 17.45 | 1,921,008 | +0.24(+1.39%) |
Feb 09, 2018 | 17.28 | 17.33 | 16.65 | 17.21 | 5,192,215 | +0.12(+0.70%) |
Feb 08, 2018 | 18.11 | 18.17 | 17.07 | 17.09 | 3,690,014 | -0.94(-5.20%) |
Feb 07, 2018 | 18.32 | 18.38 | 18.03 | 18.03 | 1,627,153 | -0.32(-1.75%) |
Feb 06, 2018 | 17.86 | 18.43 | 17.76 | 18.35 | 1,616,506 | +0.18(+1.01%) |
Feb 05, 2018 | 18.84 | 18.84 | 18.02 | 18.17 | 1,707,938 | -0.70(-3.70%) |
Feb 02, 2018 | 19.11 | 19.11 | 18.79 | 18.86 | 2,250,106 | -0.39(-2.00%) |
Feb 01, 2018 | 19.04 | 19.40 | 18.88 | 19.25 | 2,433,892 | +0.23(+1.21%) |
Jan 31, 2018 | 18.92 | 19.07 | 18.81 | 19.02 | 2,935,386 | +0.22(+1.17%) |
Jan 30, 2018 | 18.96 | 19.05 | 18.76 | 18.80 | 2,496,811 | -0.22(-1.16%) |
Jan 29, 2018 | 18.81 | 19.21 | 18.81 | 19.02 | 3,872,640 | +0.04(+0.19%) |
Jan 26, 2018 | 19.13 | 19.18 | 17.30 | 18.98 | 11,525,684 | -0.27(-1.38%) |
Jan 25, 2018 | 19.43 | 19.61 | 19.18 | 19.25 | 3,647,168 | -0.08(-0.43%) |
Jan 24, 2018 | 18.97 | 19.40 | 18.97 | 19.33 | 3,583,364 | +0.39(+2.04%) |
Jan 23, 2018 | 18.73 | 19.01 | 18.67 | 18.95 | 2,683,973 | +0.14(+0.73%) |
Jan 22, 2018 | 18.57 | 18.82 | 18.38 | 18.81 | 2,049,416 | +0.31(+1.69%) |
Jan 19, 2018 | 18.46 | 18.60 | 18.37 | 18.50 | 2,761,690 | +0.02(+0.10%) |
Jan 18, 2018 | 18.18 | 18.50 | 18.10 | 18.48 | 2,835,829 | +0.33(+1.82%) |
Jan 17, 2018 | 17.97 | 18.26 | 17.91 | 18.15 | 2,253,965 | +0.23(+1.28%) |
Jan 16, 2018 | 17.64 | 18.05 | 17.64 | 17.92 | 1,929,426 | +0.39(+2.20%) |
Jan 12, 2018 | 17.53 | 17.53 | 17.53 | 0 | +0.17(+1.01%) | |
Jan 11, 2018 | 17.35 | 17.39 | 17.21 | 17.36 | 2,089,553 | +0.07(+0.43%) |
Jan 10, 2018 | 17.05 | 17.28 | 2,345,155 | -0.13(-0.74%) | ||
Jan 09, 2018 | 17.75 | 17.85 | 17.36 | 17.41 | 4,543,291 | -0.38(-2.12%) |
Jan 08, 2018 | 17.64 | 17.87 | 17.59 | 17.79 | 2,440,811 | +0.05(+0.26%) |
Jan 05, 2018 | 17.65 | 17.82 | 17.52 | 17.74 | 1,899,922 | +0.14(+0.78%) |
Jan 04, 2018 | 17.83 | 17.89 | 17.51 | 17.60 | 2,223,737 | -0.16(-0.88%) |
Jan 03, 2018 | 17.65 | 17.86 | 17.43 | 17.76 | 3,851,279 | +0.07(+0.42%) |
Jan 02, 2018 | 17.29 | 17.87 | 17.29 | 17.69 | 1,816,903 | +0.53(+3.11%) |
Dec 29, 2017 | 17.15 | 17.15 | 17.15 | 0 | -0.04(-0.21%) | |
Dec 28, 2017 | 17.26 | 17.31 | 17.09 | 17.19 | 1,567,461 | -0.05(-0.27%) |
Dec 27, 2017 | 17.34 | 17.34 | 17.20 | 17.24 | 1,423,697 | -0.01(-0.05%) |
Dec 26, 2017 | 17.40 | 17.41 | 17.18 | 17.25 | 2,099,721 | -0.14(-0.79%) |
Dec 22, 2017 | 17.63 | 17.63 | 17.30 | 17.38 | 1,593,629 | -0.18(-1.05%) |
Dec 21, 2017 | 17.68 | 17.75 | 17.51 | 17.57 | 3,252,501 | +0.00(+0.00%) |
Dec 20, 2017 | 17.60 | 17.83 | 17.45 | 17.57 | 3,379,035 | -0.05(-0.26%) |
Dec 19, 2017 | 17.63 | 17.79 | 17.29 | 17.61 | 5,152,630 | -0.02(-0.10%) |
Dec 18, 2017 | 18.00 | 18.00 | 17.15 | 17.63 | 4,727,139 | -0.04(-0.21%) |
Dec 15, 2017 | 17.77 | 17.94 | 17.52 | 17.67 | 4,034,809 | +0.14(+0.79%) |
Dec 14, 2017 | 17.44 | 17.58 | 17.35 | 17.53 | 3,779,653 | +0.13(+0.74%) |
Dec 13, 2017 | 17.27 | 17.42 | 17.11 | 17.40 | 4,223,985 | +0.20(+1.18%) |
Dec 12, 2017 | 17.10 | 17.24 | 17.00 | 17.20 | 2,074,049 | +0.07(+0.43%) |
Dec 11, 2017 | 17.24 | 17.26 | 17.03 | 17.13 | 3,619,278 | -0.04(-0.21%) |
Dec 08, 2017 | 17.21 | 17.36 | 16.85 | 17.16 | 2,829,488 | +0.08(+0.48%) |
Dec 07, 2017 | 16.98 | 17.15 | 16.95 | 17.08 | 1,915,452 | +0.00(+0.00%) |
Dec 06, 2017 | 17.12 | 17.26 | 16.94 | 17.08 | 2,331,141 | -0.18(-1.06%) |
Dec 05, 2017 | 17.27 | 17.34 | 17.03 | 17.26 | 7,961,681 | +0.01(+0.05%) |
Dec 04, 2017 | 17.00 | 17.35 | 16.98 | 17.26 | 5,390,306 | +0.44(+2.62%) |
Dec 01, 2017 | 17.07 | 17.31 | 16.75 | 16.81 | 7,090,226 | -0.33(-1.93%) |
Nov 30, 2017 | 16.79 | 17.29 | 16.70 | 17.15 | 27,579,628 | +0.56(+3.38%) |
Nov 29, 2017 | 16.13 | 16.66 | 15.96 | 16.58 | 6,580,072 | +0.49(+3.03%) |
Nov 28, 2017 | 16.59 | 16.78 | 15.84 | 16.10 | 10,909,112 | -0.51(-3.04%) |
Nov 27, 2017 | 16.92 | 16.59 | 16.60 | 6,122,229 | -0.31(-1.85%) | |
Nov 24, 2017 | 17.03 | 17.17 | 16.88 | 16.92 | 2,642,133 | -0.17(-0.97%) |
Nov 22, 2017 | 17.30 | 17.37 | 16.98 | 17.08 | 12,359,083 | -0.10(-0.59%) |
Nov 21, 2017 | 17.04 | 17.37 | 17.04 | 17.18 | 3,403,348 | +0.10(+0.59%) |
Nov 20, 2017 | 17.21 | 17.26 | 16.93 | 17.08 | 3,047,609 | -0.08(-0.48%) |
Nov 17, 2017 | 17.60 | 17.64 | 17.12 | 17.16 | 9,721,201 | -0.40(-2.25%) |
Nov 16, 2017 | 17.72 | 17.81 | 17.51 | 17.56 | 3,872,418 | -0.13(-0.73%) |
Nov 15, 2017 | 17.86 | 18.32 | 17.66 | 17.69 | 2,569,678 | -0.23(-1.28%) |
Nov 14, 2017 | 18.39 | 18.39 | 17.84 | 17.92 | 2,384,415 | -0.44(-2.40%) |
Nov 13, 2017 | 18.17 | 18.46 | 18.02 | 18.36 | 6,317,262 | +0.26(+1.42%) |
Nov 10, 2017 | 18.61 | 18.65 | 18.10 | 18.10 | 20,235,316 | -0.45(-2.43%) |
Nov 09, 2017 | 18.67 | 18.84 | 18.54 | 18.55 | 5,273,513 | -0.29(-1.56%) |
Nov 08, 2017 | 18.96 | 19.07 | 18.84 | 18.84 | 960,528 | -0.17(-0.87%) |
Nov 07, 2017 | 19.03 | 19.25 | 18.64 | 19.01 | 4,543,125 | +0.00(+0.00%) |
Nov 06, 2017 | 19.05 | 19.16 | 18.66 | 19.01 | 4,311,685 | -0.04(-0.19%) |
Nov 03, 2017 | 19.31 | 19.46 | 18.48 | 19.05 | 7,627,892 | -0.35(-1.80%) |
Nov 02, 2017 | 19.84 | 19.86 | 19.30 | 19.40 | 8,500,861 | -0.47(-2.36%) |
Nov 01, 2017 | 20.21 | 20.23 | 19.79 | 19.86 | 5,823,903 | -0.25(-1.23%) |
Oct 31, 2017 | 20.56 | 20.58 | 20.09 | 20.11 | 2,660,564 | -0.41(-2.01%) |
Oct 30, 2017 | 20.58 | 20.73 | 20.46 | 20.53 | 1,574,465 | -0.18(-0.89%) |
Oct 27, 2017 | 21.82 | 21.87 | 20.16 | 20.71 | 13,500,171 | -1.23(-5.61%) |
Oct 26, 2017 | 21.96 | 22.03 | 21.79 | 21.94 | 2,603,363 | +0.12(+0.55%) |
Oct 25, 2017 | 21.73 | 21.87 | 21.68 | 21.82 | 2,705,008 | +0.16(+0.72%) |
Oct 24, 2017 | 21.59 | 21.74 | 21.50 | 21.67 | 1,618,502 | +0.00(+0.00%) |
Oct 23, 2017 | 21.91 | 21.97 | 21.56 | 21.67 | 1,437,528 | -0.24(-1.09%) |
Oct 20, 2017 | 21.76 | 22.09 | 21.73 | 21.90 | 1,527,958 | +0.17(+0.76%) |
Oct 19, 2017 | 21.53 | 21.79 | 21.42 | 21.74 | 671,707 | +0.10(+0.47%) |
Oct 18, 2017 | 21.70 | 21.79 | 21.45 | 21.64 | 1,129,087 | -0.09(-0.42%) |
Oct 17, 2017 | 21.36 | 21.79 | 21.22 | 21.73 | 1,308,015 | +0.44(+2.07%) |
Oct 16, 2017 | 21.42 | 21.45 | 20.92 | 21.29 | 1,662,014 | -0.12(-0.56%) |
Oct 13, 2017 | 21.28 | 21.45 | 21.22 | 21.41 | 1,010,915 | +0.12(+0.56%) |
Oct 12, 2017 | 21.56 | 21.58 | 21.28 | 21.29 | 1,100,694 | -0.38(-1.74%) |
Oct 11, 2017 | 21.55 | 21.67 | 21.44 | 21.67 | 1,462,370 | +0.15(+0.68%) |
Oct 10, 2017 | 21.35 | 21.71 | 21.35 | 21.52 | 1,959,317 | -0.06(-0.26%) |
Oct 09, 2017 | 21.89 | 22.04 | 21.48 | 21.57 | 883,097 | -0.53(-2.41%) |
Oct 06, 2017 | 22.47 | 22.47 | 21.90 | 22.11 | 1,086,892 | -0.46(-2.04%) |
Oct 05, 2017 | 22.66 | 22.80 | 22.54 | 22.57 | 2,659,301 | -0.07(-0.33%) |
Oct 04, 2017 | 22.65 | 22.74 | 22.58 | 22.64 | 507,908 | +0.03(+0.12%) |
Oct 03, 2017 | 22.67 | 22.69 | 22.53 | 22.61 | 824,386 | -0.03(-0.12%) |
Oct 02, 2017 | 22.73 | 22.84 | 22.56 | 22.64 | 2,172,179 | -0.03(-0.12%) |
Sep 29, 2017 | 22.45 | 22.79 | 22.40 | 22.67 | 866,330 | +0.18(+0.82%) |
Sep 28, 2017 | 22.51 | 22.64 | 22.27 | 22.48 | 1,044,638 | -0.08(-0.37%) |
Sep 27, 2017 | 22.79 | 22.92 | 22.38 | 22.57 | 825,023 | -0.22(-0.97%) |
Sep 26, 2017 | 22.92 | 23.02 | 22.75 | 22.79 | 658,109 | -0.17(-0.76%) |
Sep 25, 2017 | 22.89 | 23.02 | 22.75 | 22.96 | 747,274 | -0.06(-0.24%) |
Sep 22, 2017 | 23.04 | 23.09 | 22.92 | 23.02 | 1,152,279 | +0.04(+0.16%) |
Sep 21, 2017 | 22.88 | 23.03 | 22.67 | 22.98 | 1,334,047 | +0.09(+0.40%) |
Sep 20, 2017 | 22.91 | 23.04 | 22.76 | 22.89 | 558,065 | +0.02(+0.08%) |
Sep 19, 2017 | 23.06 | 23.18 | 22.84 | 22.87 | 1,338,474 | -0.25(-1.07%) |
Sep 18, 2017 | 23.03 | 23.26 | 22.98 | 23.12 | 1,385,904 | +0.10(+0.44%) |
Sep 15, 2017 | 23.03 | 23.20 | 22.96 | 23.02 | 1,684,072 | -0.03(-0.12%) |
Sep 14, 2017 | 23.18 | 23.25 | 22.96 | 23.04 | 1,584,663 | -0.14(-0.59%) |
Sep 13, 2017 | 23.14 | 23.24 | 22.92 | 23.18 | 1,289,153 | +0.05(+0.20%) |
Sep 12, 2017 | 23.11 | 23.19 | 22.98 | 23.14 | 960,132 | -0.01(-0.04%) |
Sep 11, 2017 | 23.16 | 23.28 | 22.94 | 23.15 | 892,973 | +0.17(+0.72%) |
Sep 08, 2017 | 22.78 | 23.07 | 22.65 | 22.98 | 797,191 | +0.17(+0.72%) |
Sep 07, 2017 | 22.92 | 23.20 | 22.68 | 22.81 | 682,368 | -0.13(-0.56%) |
Sep 06, 2017 | 22.98 | 23.20 | 22.82 | 22.94 | 987,491 | +0.03(+0.12%) |
Sep 05, 2017 | 23.47 | 23.47 | 22.80 | 22.92 | 1,661,936 | -0.59(-2.50%) |
Sep 01, 2017 | 23.86 | 23.88 | 23.39 | 23.50 | 872,384 | -0.23(-0.97%) |
Aug 31, 2017 | 23.87 | 23.88 | 23.52 | 23.73 | 1,113,204 | -0.12(-0.50%) |
Aug 30, 2017 | 23.94 | 23.98 | 23.65 | 23.85 | 921,909 | -0.05(-0.19%) |
Aug 29, 2017 | 23.80 | 24.03 | 23.72 | 23.90 | 1,387,907 | -0.03(-0.12%) |
Aug 28, 2017 | 24.16 | 24.21 | 23.82 | 23.93 | 1,270,110 | -0.27(-1.10%) |
Aug 25, 2017 | 23.78 | 24.28 | 23.64 | 24.19 | 3,202,115 | +0.48(+2.01%) |
Aug 24, 2017 | 23.80 | 23.80 | 23.61 | 23.71 | 1,159,574 | +0.04(+0.16%) |
Aug 23, 2017 | 23.37 | 23.78 | 23.37 | 23.68 | 1,180,883 | +0.06(+0.27%) |
Aug 22, 2017 | 23.54 | 23.80 | 23.54 | 23.61 | 1,171,455 | -0.03(-0.12%) |
Aug 21, 2017 | 23.45 | 23.76 | 23.33 | 23.64 | 839,949 | +0.27(+1.14%) |
Aug 18, 2017 | 23.49 | 23.60 | 23.15 | 23.37 | 1,065,772 | -0.14(-0.59%) |
Aug 17, 2017 | 23.71 | 23.80 | 23.45 | 23.51 | 526,931 | -0.27(-1.12%) |
Aug 16, 2017 | 23.87 | 23.93 | 23.56 | 23.78 | 700,530 | -0.03(-0.12%) |
Aug 15, 2017 | 23.83 | 24.00 | 23.62 | 23.81 | 746,952 | +0.01(+0.04%) |
Aug 14, 2017 | 23.96 | 24.00 | 23.73 | 23.80 | 1,285,242 | +0.00(+0.00%) |
Aug 11, 2017 | 23.58 | 24.06 | 23.58 | 23.80 | 1,172,814 | -0.10(-0.42%) |
Aug 10, 2017 | 23.86 | 23.97 | 23.61 | 23.90 | 1,944,340 | -0.17(-0.73%) |
Aug 09, 2017 | 24.02 | 24.12 | 23.75 | 24.07 | 2,235,868 | -0.10(-0.42%) |
Aug 08, 2017 | 24.14 | 24.48 | 24.01 | 24.17 | 870,823 | +0.01(+0.04%) |
Aug 07, 2017 | 24.38 | 24.38 | 23.94 | 24.16 | 907,320 | -0.15(-0.60%) |
Aug 04, 2017 | 24.53 | 24.17 | 24.31 | 1,034,797 | -0.06(-0.23%) | |
Aug 03, 2017 | 24.62 | 24.73 | 24.33 | 24.37 | 1,046,767 | -0.25(-1.01%) |
Aug 02, 2017 | 24.89 | 25.02 | 24.51 | 24.62 | 1,566,474 | -0.44(-1.76%) |
Aug 01, 2017 | 24.65 | 25.15 | 24.62 | 25.06 | 2,174,362 | +0.60(+2.44%) |
Jul 31, 2017 | 24.51 | 24.52 | 24.00 | 24.46 | 1,026,714 | -0.11(-0.45%) |
Jul 28, 2017 | 24.12 | 24.58 | 24.12 | 24.57 | 911,634 | +0.23(+0.94%) |
Jul 27, 2017 | 24.72 | 24.87 | 24.22 | 24.34 | 1,531,550 | -0.40(-1.60%) |
Jul 26, 2017 | 24.44 | 24.79 | 24.28 | 24.73 | 1,388,126 | +0.39(+1.58%) |
Jul 25, 2017 | 24.28 | 24.42 | 24.22 | 24.35 | 1,363,716 | +0.10(+0.42%) |
Jul 24, 2017 | 24.14 | 24.31 | 23.74 | 24.25 | 1,202,821 | +0.17(+0.69%) |
Jul 21, 2017 | 23.90 | 24.23 | 23.80 | 24.08 | 2,138,143 | +0.10(+0.42%) |
Jul 20, 2017 | 24.05 | 24.11 | 23.85 | 23.98 | 2,193,653 | -0.06(-0.27%) |
Jul 19, 2017 | 24.15 | 24.42 | 23.85 | 24.05 | 3,751,890 | -0.09(-0.38%) |
Jul 18, 2017 | 24.19 | 24.26 | 23.94 | 24.14 | 2,919,746 | -0.01(-0.04%) |
Jul 17, 2017 | 23.89 | 24.28 | 23.71 | 24.15 | 2,287,315 | +0.21(+0.88%) |
Jul 14, 2017 | 24.30 | 24.43 | 23.82 | 23.94 | 1,789,744 | -0.16(-0.65%) |
Jul 13, 2017 | 23.72 | 24.18 | 23.63 | 24.09 | 2,239,403 | +0.38(+1.59%) |
Jul 12, 2017 | 24.39 | 24.75 | 23.58 | 23.71 | 2,422,504 | -0.52(-2.16%) |
Jul 11, 2017 | 23.00 | 24.62 | 22.70 | 24.24 | 4,164,031 | +0.41(+1.74%) |
Jul 10, 2017 | 22.89 | 24.20 | 22.89 | 23.82 | 2,260,057 | +1.00(+4.39%) |
Jul 07, 2017 | 22.85 | 22.97 | 22.69 | 22.82 | 1,038,470 | -0.01(-0.04%) |
Jul 06, 2017 | 22.83 | 22.89 | 22.70 | 22.83 | 1,556,132 | -0.13(-0.56%) |
Jul 05, 2017 | 22.64 | 23.01 | 22.52 | 22.96 | 880,720 | +0.31(+1.38%) |
Jul 03, 2017 | 22.57 | 22.69 | 22.41 | 22.65 | 946,209 | +0.26(+1.15%) |
Jun 30, 2017 | 22.35 | 22.60 | 22.24 | 22.39 | 1,428,069 | +0.07(+0.33%) |
Jun 29, 2017 | 23.15 | 23.15 | 22.13 | 22.32 | 1,784,394 | -0.80(-3.46%) |
Jun 28, 2017 | 22.80 | 23.15 | 22.79 | 23.12 | 1,321,484 | +0.40(+1.78%) |
Jun 27, 2017 | 22.75 | 22.81 | 22.58 | 22.71 | 974,005 | -0.17(-0.76%) |
Jun 26, 2017 | 22.58 | 22.98 | 22.57 | 22.89 | 1,339,328 | +0.40(+1.80%) |
Jun 23, 2017 | 22.10 | 22.52 | 21.94 | 22.48 | 2,164,574 | +0.44(+2.00%) |
Jun 22, 2017 | 21.94 | 22.16 | 21.80 | 22.04 | 1,483,029 | +0.18(+0.84%) |
Jun 21, 2017 | 21.81 | 21.92 | 21.58 | 21.86 | 1,331,616 | +0.01(+0.04%) |
Jun 20, 2017 | 22.11 | 22.11 | 21.80 | 21.85 | 1,108,175 | -0.28(-1.29%) |
Jun 19, 2017 | 22.50 | 22.61 | 21.84 | 22.13 | 1,876,205 | -0.36(-1.59%) |
Jun 16, 2017 | 22.67 | 22.68 | 22.36 | 22.49 | 1,110,729 | +0.01(+0.04%) |
Jun 15, 2017 | 22.55 | 22.71 | 22.03 | 22.48 | 934,622 | -0.26(-1.13%) |
Jun 14, 2017 | 22.87 | 22.87 | 22.51 | 22.74 | 761,868 | +0.10(+0.45%) |
Jun 13, 2017 | 22.61 | 22.72 | 22.39 | 22.64 | 614,511 | +0.13(+0.57%) |
Jun 12, 2017 | 22.23 | 22.53 | 22.17 | 22.51 | 1,073,530 | +0.24(+1.07%) |
Jun 09, 2017 | 22.19 | 22.33 | 22.09 | 22.27 | 1,619,365 | -0.01(-0.04%) |
Jun 08, 2017 | 22.42 | 22.48 | 22.15 | 22.28 | 1,495,965 | -0.13(-0.57%) |
Jun 07, 2017 | 22.57 | 22.79 | 22.34 | 22.41 | 1,358,641 | -0.10(-0.45%) |
Jun 06, 2017 | 22.63 | 22.70 | 22.48 | 22.51 | 832,405 | -0.20(-0.89%) |
Jun 05, 2017 | 22.39 | 22.71 | 22.27 | 22.71 | 997,381 | +0.35(+1.56%) |
Jun 02, 2017 | 22.49 | 22.54 | 22.23 | 22.36 | 740,095 | -0.01(-0.04%) |
Jun 01, 2017 | 22.32 | 22.69 | 22.24 | 22.37 | 960,842 | +0.06(+0.29%) |
May 31, 2017 | 22.41 | 22.56 | 22.12 | 22.31 | 2,079,113 | -0.09(-0.41%) |
May 30, 2017 | 22.71 | 22.98 | 22.37 | 22.40 | 1,286,757 | -0.70(-3.02%) |
May 26, 2017 | 22.88 | 23.11 | 22.78 | 23.10 | 2,268,353 | +0.22(+0.96%) |
May 25, 2017 | 22.92 | 23.00 | 22.72 | 22.88 | 1,268,144 | -0.05(-0.23%) |
May 24, 2017 | 22.41 | 22.94 | 22.41 | 22.93 | 3,116,107 | +0.66(+2.96%) |
May 23, 2017 | 22.26 | 22.45 | 22.12 | 22.27 | 2,560,750 | +0.04(+0.16%) |
May 22, 2017 | 22.21 | 22.33 | 22.10 | 22.23 | 1,954,016 | +0.07(+0.33%) |
May 19, 2017 | 21.58 | 22.28 | 20.96 | 22.16 | 2,612,788 | +0.14(+0.62%) |
May 18, 2017 | 21.91 | 22.12 | 21.71 | 22.02 | 2,093,332 | -0.11(-0.50%) |
May 17, 2017 | 22.50 | 22.54 | 22.07 | 22.13 | 1,844,076 | -0.49(-2.14%) |
May 16, 2017 | 22.80 | 22.80 | 22.56 | 22.62 | 2,559,024 | -0.12(-0.52%) |
May 15, 2017 | 22.69 | 22.76 | 22.49 | 22.74 | 1,442,421 | +0.14(+0.61%) |
May 12, 2017 | 22.65 | 22.73 | 22.48 | 22.60 | 1,225,657 | -0.03(-0.12%) |
May 11, 2017 | 22.78 | 22.80 | 22.43 | 22.63 | 1,283,980 | -0.20(-0.88%) |
May 10, 2017 | 22.72 | 22.88 | 22.45 | 22.83 | 1,476,327 | +0.20(+0.89%) |
May 09, 2017 | 22.59 | 22.67 | 22.37 | 22.63 | 5,090,344 | +0.09(+0.41%) |
May 08, 2017 | 22.52 | 22.59 | 22.17 | 22.54 | 1,783,140 | +0.05(+0.24%) |
May 05, 2017 | 22.20 | 22.20 | 22.19 | 22.48 | 1,352,954 | +0.32(+1.45%) |
May 04, 2017 | 22.48 | 22.48 | 22.02 | 22.16 | 1,604,055 | -0.30(-1.34%) |
May 03, 2017 | 22.77 | 23.31 | 22.39 | 22.46 | 2,114,403 | -0.26(-1.13%) |
May 02, 2017 | 22.47 | 22.76 | 22.30 | 22.72 | 2,631,737 | +0.31(+1.39%) |