Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.93 | 22.97 | 22.87 | 22.87 | 25,122 | -0.20(-0.87%) |
Apr 27, 2018 | 22.92 | 23.07 | 22.81 | 23.07 | 25,349 | +0.20(+0.87%) |
Apr 26, 2018 | 23.03 | 23.03 | 22.75 | 22.87 | 84,737 | +0.26(+1.15%) |
Apr 25, 2018 | 22.64 | 22.67 | 22.48 | 22.61 | 150,072 | +0.02(+0.09%) |
Apr 24, 2018 | 22.83 | 22.85 | 22.58 | 22.59 | 58,414 | -0.28(-1.22%) |
Apr 23, 2018 | 22.71 | 22.98 | 22.71 | 22.87 | 55,804 | +0.30(+1.33%) |
Apr 20, 2018 | 22.34 | 22.60 | 22.34 | 22.57 | 30,755 | +0.25(+1.14%) |
Apr 19, 2018 | 22.50 | 22.51 | 22.23 | 22.32 | 33,931 | -0.08(-0.38%) |
Apr 18, 2018 | 22.23 | 22.40 | 22.23 | 22.40 | 38,848 | +0.09(+0.40%) |
Apr 17, 2018 | 22.13 | 22.33 | 22.13 | 22.31 | 130,015 | +0.08(+0.36%) |
Apr 16, 2018 | 22.19 | 22.25 | 22.09 | 22.23 | 33,340 | +0.20(+0.91%) |
Apr 13, 2018 | 22.08 | 22.14 | 21.99 | 22.03 | 25,857 | +0.00(+0.00%) |
Apr 12, 2018 | 21.95 | 22.03 | 21.90 | 22.03 | 28,694 | +0.09(+0.41%) |
Apr 11, 2018 | 21.98 | 22.11 | 21.92 | 21.94 | 72,775 | -0.33(-1.48%) |
Apr 10, 2018 | 22.10 | 22.27 | 22.08 | 22.27 | 62,278 | +0.57(+2.60%) |
Apr 09, 2018 | 21.81 | 21.87 | 21.70 | 21.70 | 77,638 | +0.14(+0.67%) |
Apr 06, 2018 | 21.57 | 21.71 | 21.44 | 21.56 | 48,696 | -0.09(-0.42%) |
Apr 05, 2018 | 21.55 | 21.77 | 21.55 | 21.65 | 111,061 | +0.09(+0.42%) |
Apr 04, 2018 | 21.15 | 21.56 | 21.15 | 21.56 | 66,422 | +0.03(+0.14%) |
Apr 03, 2018 | 21.46 | 21.53 | 21.31 | 21.53 | 44,261 | +0.17(+0.80%) |
Apr 02, 2018 | 21.70 | 21.85 | 21.13 | 21.36 | 51,857 | -0.34(-1.57%) |
Mar 29, 2018 | 21.70 | 21.70 | 21.70 | 0 | -0.07(-0.32%) | |
Mar 28, 2018 | 21.89 | 21.93 | 20.34 | 21.77 | 237,990 | +0.08(+0.37%) |
Mar 27, 2018 | 21.96 | 21.97 | 21.62 | 21.69 | 51,855 | -0.16(-0.73%) |
Mar 26, 2018 | 21.75 | 21.92 | 21.48 | 21.85 | 53,117 | +0.18(+0.83%) |
Mar 23, 2018 | 21.87 | 21.93 | 21.59 | 21.67 | 43,670 | -0.23(-1.05%) |
Mar 22, 2018 | 21.97 | 22.08 | 21.87 | 21.90 | 65,172 | -0.55(-2.47%) |
Mar 21, 2018 | 22.61 | 22.61 | 22.37 | 22.45 | 100,311 | -0.18(-0.77%) |
Mar 20, 2018 | 22.50 | 22.67 | 22.50 | 22.63 | 34,495 | +0.06(+0.29%) |
Mar 19, 2018 | 22.53 | 22.59 | 22.42 | 22.57 | 45,144 | +0.14(+0.60%) |
Mar 16, 2018 | 22.39 | 22.43 | 22.25 | 22.43 | 50,001 | -0.10(-0.44%) |
Mar 15, 2018 | 22.42 | 22.71 | 22.41 | 22.53 | 46,433 | +0.37(+1.67%) |
Mar 14, 2018 | 22.19 | 22.20 | 22.03 | 22.16 | 88,524 | +0.05(+0.21%) |
Mar 13, 2018 | 22.20 | 22.25 | 22.06 | 22.11 | 164,115 | -0.06(-0.29%) |
Mar 12, 2018 | 22.21 | 22.23 | 22.08 | 22.18 | 52,369 | +0.23(+1.04%) |
Mar 09, 2018 | 21.88 | 21.98 | 21.86 | 21.95 | 56,600 | +0.30(+1.39%) |
Mar 08, 2018 | 21.60 | 21.70 | 21.56 | 21.65 | 34,867 | +0.17(+0.81%) |
Mar 07, 2018 | 21.32 | 21.53 | 21.28 | 21.48 | 50,213 | +0.23(+1.06%) |
Mar 06, 2018 | 21.16 | 21.27 | 21.03 | 21.25 | 39,572 | +0.13(+0.62%) |
Mar 05, 2018 | 21.01 | 21.18 | 20.90 | 21.12 | 52,819 | -0.11(-0.52%) |
Mar 02, 2018 | 21.00 | 21.23 | 20.92 | 21.23 | 53,631 | +0.16(+0.76%) |
Mar 01, 2018 | 21.22 | 21.22 | 20.83 | 21.07 | 31,475 | -0.32(-1.50%) |
Feb 28, 2018 | 21.62 | 21.67 | 21.37 | 21.39 | 44,880 | -0.26(-1.20%) |
Feb 27, 2018 | 21.78 | 21.80 | 21.57 | 21.65 | 38,880 | -0.46(-2.08%) |
Feb 26, 2018 | 22.01 | 22.15 | 21.92 | 22.11 | 97,308 | +0.16(+0.71%) |
Feb 23, 2018 | 21.76 | 21.99 | 21.68 | 21.95 | 61,354 | +0.20(+0.94%) |
Feb 22, 2018 | 21.73 | 21.87 | 21.70 | 21.75 | 96,942 | -0.13(-0.59%) |
Feb 21, 2018 | 22.04 | 22.20 | 21.87 | 21.88 | 64,280 | +0.07(+0.32%) |
Feb 20, 2018 | 21.74 | 21.93 | 21.69 | 21.81 | 100,287 | -0.10(-0.46%) |
Feb 16, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.02(-0.09%) | |
Feb 15, 2018 | 21.70 | 21.96 | 21.67 | 21.93 | 74,365 | +0.35(+1.62%) |
Feb 14, 2018 | 21.08 | 21.58 | 21.08 | 21.58 | 128,282 | +0.45(+2.13%) |
Feb 13, 2018 | 21.14 | 21.19 | 21.02 | 21.13 | 124,706 | -0.04(-0.20%) |
Feb 12, 2018 | 21.15 | 21.22 | 21.09 | 21.17 | 317,205 | +0.09(+0.44%) |
Feb 09, 2018 | 21.13 | 21.25 | 20.60 | 21.08 | 78,645 | -0.15(-0.71%) |
Feb 08, 2018 | 21.82 | 21.82 | 21.17 | 21.23 | 63,941 | -0.47(-2.17%) |
Feb 07, 2018 | 21.61 | 21.94 | 21.61 | 21.70 | 128,523 | -0.09(-0.41%) |
Feb 06, 2018 | 21.37 | 21.80 | 21.34 | 21.79 | 94,341 | +0.15(+0.69%) |
Feb 05, 2018 | 22.19 | 22.19 | 21.50 | 21.64 | 114,245 | -0.79(-3.52%) |
Feb 02, 2018 | 22.61 | 22.63 | 22.43 | 22.43 | 54,303 | -0.49(-2.14%) |
Feb 01, 2018 | 22.85 | 22.96 | 22.84 | 22.92 | 41,070 | -0.23(-0.99%) |
Jan 31, 2018 | 23.10 | 23.17 | 22.98 | 23.15 | 133,552 | +0.04(+0.17%) |
Jan 30, 2018 | 23.16 | 23.11 | 23.03 | 23.11 | 46,304 | +0.00(+0.00%) |
Jan 29, 2018 | 23.05 | 23.16 | 23.03 | 23.11 | 56,516 | -0.23(-0.99%) |
Jan 26, 2018 | 23.28 | 23.35 | 23.21 | 23.34 | 54,511 | +0.42(+1.83%) |
Jan 25, 2018 | 23.23 | 23.23 | 22.88 | 22.92 | 130,342 | -0.25(-1.08%) |
Jan 24, 2018 | 23.38 | 23.41 | 23.17 | 23.17 | 129,978 | +0.05(+0.22%) |
Jan 23, 2018 | 23.13 | 23.22 | 23.04 | 23.12 | 79,794 | -0.01(-0.04%) |
Jan 22, 2018 | 23.14 | 23.21 | 23.09 | 23.13 | 129,529 | -0.07(-0.30%) |
Jan 19, 2018 | 23.00 | 23.22 | 23.00 | 23.20 | 59,478 | +0.30(+1.31%) |
Jan 18, 2018 | 22.88 | 22.98 | 22.73 | 22.90 | 63,361 | -0.21(-0.93%) |
Jan 17, 2018 | 23.00 | 23.23 | 22.94 | 23.11 | 200,549 | +0.18(+0.78%) |
Jan 16, 2018 | 22.96 | 23.07 | 22.90 | 22.93 | 98,863 | -0.14(-0.63%) |
Jan 12, 2018 | 23.08 | 23.08 | 23.08 | 0 | +0.45(+1.99%) | |
Jan 11, 2018 | 22.51 | 22.70 | 22.51 | 22.63 | 69,005 | -0.05(-0.20%) |
Jan 10, 2018 | 22.75 | 22.75 | 22.62 | 22.68 | 90,956 | +0.02(+0.07%) |
Jan 09, 2018 | 22.50 | 22.69 | 22.48 | 22.66 | 77,929 | +0.26(+1.16%) |
Jan 08, 2018 | 22.33 | 22.48 | 22.28 | 22.40 | 123,816 | +0.02(+0.09%) |
Jan 05, 2018 | 22.17 | 22.47 | 22.14 | 22.38 | 59,420 | +0.14(+0.63%) |
Jan 04, 2018 | 22.22 | 22.25 | 22.10 | 22.24 | 103,539 | +0.05(+0.23%) |
Jan 03, 2018 | 22.13 | 22.19 | 22.04 | 22.19 | 46,492 | +0.45(+2.07%) |
Jan 02, 2018 | 21.75 | 21.80 | 21.70 | 21.74 | 56,423 | -0.18(-0.82%) |
Dec 29, 2017 | 21.92 | 21.92 | 21.92 | 0 | +0.08(+0.37%) | |
Dec 28, 2017 | 21.80 | 21.90 | 21.69 | 21.84 | 75,629 | +0.05(+0.23%) |
Dec 27, 2017 | 21.62 | 21.85 | 21.59 | 21.79 | 58,277 | +0.34(+1.59%) |
Dec 26, 2017 | 21.38 | 21.53 | 21.25 | 21.45 | 48,356 | +0.09(+0.42%) |
Dec 22, 2017 | 21.35 | 21.50 | 21.24 | 21.36 | 42,867 | -0.14(-0.67%) |
Dec 21, 2017 | 21.42 | 21.58 | 21.36 | 21.50 | 50,330 | +0.20(+0.92%) |
Dec 20, 2017 | 21.35 | 21.46 | 21.30 | 21.31 | 80,554 | -0.02(-0.07%) |
Dec 19, 2017 | 21.27 | 21.35 | 21.20 | 21.32 | 50,272 | -0.04(-0.16%) |
Dec 18, 2017 | 21.38 | 21.44 | 21.34 | 21.36 | 66,001 | +0.07(+0.33%) |
Dec 15, 2017 | 21.22 | 21.40 | 21.20 | 21.29 | 153,042 | -0.01(-0.05%) |
Dec 14, 2017 | 21.31 | 21.39 | 21.24 | 21.30 | 149,584 | -0.25(-1.16%) |
Dec 13, 2017 | 21.37 | 21.57 | 21.37 | 21.55 | 75,681 | +0.16(+0.75%) |
Dec 12, 2017 | 21.39 | 21.49 | 21.33 | 21.39 | 154,737 | +0.22(+1.04%) |
Dec 11, 2017 | 21.00 | 21.74 | 20.93 | 21.17 | 61,970 | +0.04(+0.19%) |
Dec 08, 2017 | 21.06 | 21.19 | 21.02 | 21.13 | 37,475 | +0.09(+0.43%) |
Dec 07, 2017 | 20.87 | 21.05 | 20.87 | 21.04 | 33,071 | +0.23(+1.11%) |
Dec 06, 2017 | 20.87 | 20.90 | 20.79 | 20.81 | 58,253 | +0.07(+0.34%) |
Dec 05, 2017 | 20.75 | 20.88 | 20.69 | 20.74 | 35,797 | +0.00(+0.00%) |
Dec 04, 2017 | 20.93 | 20.93 | 20.67 | 20.74 | 24,550 | +0.03(+0.14%) |
Dec 01, 2017 | 20.84 | 20.88 | 20.68 | 20.71 | 36,672 | -0.07(-0.36%) |
Nov 30, 2017 | 20.85 | 20.88 | 20.71 | 20.79 | 40,677 | -0.14(-0.67%) |
Nov 29, 2017 | 21.19 | 21.23 | 20.89 | 20.93 | 28,784 | -0.36(-1.71%) |
Nov 28, 2017 | 21.02 | 21.34 | 21.02 | 21.29 | 93,383 | +0.32(+1.53%) |
Nov 27, 2017 | 21.20 | 21.25 | 20.97 | 20.97 | 51,339 | -0.15(-0.71%) |
Nov 24, 2017 | 21.09 | 21.14 | 21.02 | 21.12 | 30,006 | +0.41(+1.98%) |
Nov 22, 2017 | 20.71 | 20.73 | 20.61 | 20.71 | 82,251 | +0.16(+0.80%) |
Nov 21, 2017 | 20.59 | 20.61 | 20.48 | 20.55 | 38,058 | -0.04(-0.22%) |
Nov 20, 2017 | 20.66 | 20.74 | 20.59 | 20.59 | 56,159 | -0.06(-0.29%) |
Nov 17, 2017 | 20.56 | 20.66 | 20.49 | 20.65 | 95,998 | +0.16(+0.78%) |
Nov 16, 2017 | 20.50 | 20.52 | 20.43 | 20.49 | 43,713 | -0.46(-2.20%) |
Nov 15, 2017 | 21.11 | 21.11 | 20.88 | 20.95 | 40,504 | -0.25(-1.18%) |
Nov 14, 2017 | 21.15 | 21.25 | 21.04 | 21.20 | 65,373 | -0.19(-0.89%) |
Nov 13, 2017 | 21.24 | 21.40 | 21.22 | 21.39 | 29,156 | -0.27(-1.25%) |
Nov 10, 2017 | 21.47 | 21.66 | 21.47 | 21.66 | 52,905 | +0.24(+1.12%) |
Nov 09, 2017 | 21.33 | 21.49 | 21.32 | 21.42 | 38,823 | +0.11(+0.52%) |
Nov 08, 2017 | 21.15 | 21.31 | 21.09 | 21.31 | 59,720 | +0.13(+0.61%) |
Nov 07, 2017 | 21.19 | 21.20 | 21.05 | 21.18 | 71,265 | -0.11(-0.52%) |
Nov 06, 2017 | 21.12 | 21.29 | 21.08 | 21.29 | 93,994 | +0.31(+1.48%) |
Nov 03, 2017 | 20.92 | 21.05 | 20.87 | 20.98 | 56,779 | +0.25(+1.21%) |
Nov 02, 2017 | 20.72 | 20.73 | 20.57 | 20.73 | 65,542 | +0.00(+0.00%) |
Nov 01, 2017 | 20.97 | 20.98 | 20.70 | 20.73 | 189,761 | -0.38(-1.80%) |
Oct 31, 2017 | 20.95 | 21.19 | 20.94 | 21.11 | 141,449 | +0.10(+0.48%) |
Oct 30, 2017 | 21.00 | 21.11 | 20.97 | 21.01 | 38,016 | -0.03(-0.14%) |
Oct 27, 2017 | 20.76 | 21.05 | 20.73 | 21.04 | 48,657 | +0.56(+2.73%) |
Oct 26, 2017 | 20.45 | 20.55 | 20.42 | 20.48 | 37,679 | -0.03(-0.16%) |
Oct 25, 2017 | 20.46 | 20.52 | 20.40 | 20.51 | 28,903 | +0.04(+0.21%) |
Oct 24, 2017 | 20.55 | 20.61 | 20.41 | 20.47 | 75,763 | -0.28(-1.35%) |
Oct 23, 2017 | 20.72 | 20.81 | 20.66 | 20.75 | 39,712 | +0.05(+0.27%) |
Oct 20, 2017 | 20.75 | 20.78 | 20.64 | 20.70 | 37,582 | +0.05(+0.27%) |
Oct 19, 2017 | 20.61 | 20.68 | 20.60 | 20.64 | 46,844 | +0.09(+0.44%) |
Oct 18, 2017 | 20.42 | 20.59 | 20.42 | 20.55 | 43,482 | +0.21(+1.01%) |
Oct 17, 2017 | 20.32 | 20.37 | 20.30 | 20.34 | 31,737 | -0.16(-0.78%) |
Oct 16, 2017 | 20.45 | 20.57 | 20.45 | 20.50 | 47,796 | -0.01(-0.05%) |
Oct 13, 2017 | 20.40 | 20.52 | 20.40 | 20.52 | 65,933 | -0.21(-1.04%) |
Oct 12, 2017 | 20.50 | 20.77 | 20.48 | 20.73 | 110,175 | +0.16(+0.79%) |
Oct 11, 2017 | 20.47 | 20.64 | 20.46 | 20.57 | 37,425 | +0.08(+0.38%) |
Oct 10, 2017 | 20.37 | 20.55 | 20.36 | 20.49 | 25,271 | +0.24(+1.19%) |
Oct 09, 2017 | 20.29 | 20.33 | 20.20 | 20.25 | 42,766 | +0.01(+0.05%) |
Oct 06, 2017 | 20.01 | 20.24 | 20.01 | 20.24 | 35,370 | +0.15(+0.75%) |
Oct 05, 2017 | 20.02 | 20.16 | 19.97 | 20.09 | 74,777 | -0.22(-1.08%) |
Oct 04, 2017 | 20.23 | 20.34 | 20.23 | 20.31 | 49,505 | +0.20(+0.99%) |
Oct 03, 2017 | 20.04 | 20.17 | 20.01 | 20.11 | 43,692 | +0.04(+0.20%) |
Oct 02, 2017 | 19.99 | 20.07 | 19.91 | 20.07 | 51,130 | -0.11(-0.55%) |
Sep 29, 2017 | 20.11 | 20.18 | 20.04 | 20.18 | 35,665 | +0.00(+0.00%) |
Sep 28, 2017 | 20.18 | 20.26 | 20.16 | 20.18 | 94,971 | +0.08(+0.40%) |
Sep 27, 2017 | 19.93 | 20.13 | 19.93 | 20.10 | 118,899 | -0.03(-0.15%) |
Sep 26, 2017 | 19.98 | 20.14 | 19.95 | 20.13 | 86,205 | +0.07(+0.35%) |
Sep 25, 2017 | 20.08 | 20.14 | 19.95 | 20.06 | 57,871 | -0.18(-0.89%) |
Sep 22, 2017 | 20.22 | 20.33 | 20.20 | 20.24 | 68,685 | +0.13(+0.65%) |
Sep 21, 2017 | 20.03 | 20.25 | 19.99 | 20.11 | 62,432 | +0.02(+0.10%) |
Sep 20, 2017 | 20.10 | 20.28 | 19.95 | 20.09 | 34,683 | +0.02(+0.10%) |
Sep 19, 2017 | 19.93 | 20.10 | 19.93 | 20.07 | 68,537 | +0.34(+1.72%) |
Sep 18, 2017 | 19.82 | 19.91 | 19.63 | 19.73 | 160,859 | +0.00(+0.00%) |
Sep 15, 2017 | 19.69 | 19.75 | 19.61 | 19.73 | 105,322 | +0.08(+0.41%) |
Sep 14, 2017 | 19.47 | 19.66 | 19.39 | 19.65 | 147,253 | -0.72(-3.53%) |
Sep 13, 2017 | 20.29 | 20.38 | 20.25 | 20.37 | 96,990 | -0.02(-0.10%) |
Sep 12, 2017 | 20.20 | 20.45 | 20.16 | 20.39 | 55,548 | +0.29(+1.42%) |
Sep 11, 2017 | 19.99 | 20.14 | 19.91 | 20.10 | 51,686 | +0.07(+0.37%) |
Sep 08, 2017 | 19.79 | 20.07 | 19.75 | 20.03 | 214,293 | +0.20(+1.01%) |
Sep 07, 2017 | 19.86 | 19.93 | 19.80 | 19.83 | 27,070 | -0.03(-0.15%) |
Sep 06, 2017 | 19.84 | 19.87 | 19.78 | 19.86 | 86,979 | -0.01(-0.05%) |
Sep 05, 2017 | 19.89 | 19.89 | 19.74 | 19.87 | 108,375 | -0.26(-1.29%) |
Sep 01, 2017 | 20.03 | 20.15 | 20.03 | 20.13 | 40,378 | +0.03(+0.15%) |
Aug 31, 2017 | 19.79 | 20.10 | 19.77 | 20.10 | 60,056 | +0.40(+2.03%) |
Aug 30, 2017 | 19.62 | 19.72 | 19.60 | 19.70 | 35,263 | +0.08(+0.39%) |
Aug 29, 2017 | 19.58 | 19.63 | 19.56 | 19.62 | 259,931 | +0.04(+0.22%) |
Aug 28, 2017 | 19.50 | 19.58 | 19.50 | 19.58 | 70,688 | +0.08(+0.41%) |
Aug 25, 2017 | 19.51 | 19.59 | 19.50 | 19.50 | 122,598 | +0.00(+0.00%) |
Aug 24, 2017 | 19.57 | 19.61 | 19.48 | 19.50 | 197,513 | +0.00(+0.00%) |
Aug 23, 2017 | 19.46 | 19.52 | 19.45 | 19.50 | 37,210 | -0.09(-0.46%) |
Aug 22, 2017 | 19.51 | 19.60 | 19.48 | 19.59 | 61,582 | +0.12(+0.62%) |
Aug 21, 2017 | 19.45 | 19.59 | 19.45 | 19.47 | 41,353 | -0.01(-0.05%) |
Aug 18, 2017 | 19.53 | 19.55 | 19.44 | 19.48 | 171,416 | -0.25(-1.27%) |
Aug 17, 2017 | 19.76 | 19.82 | 19.68 | 19.73 | 44,581 | -0.01(-0.05%) |
Aug 16, 2017 | 19.74 | 19.78 | 19.62 | 19.74 | 37,665 | +0.16(+0.82%) |
Aug 15, 2017 | 19.42 | 19.58 | 19.41 | 19.58 | 53,248 | +0.16(+0.82%) |
Aug 14, 2017 | 19.50 | 19.53 | 19.40 | 19.42 | 156,209 | -0.38(-1.92%) |
Aug 11, 2017 | 19.66 | 19.81 | 19.64 | 19.80 | 45,025 | +0.08(+0.41%) |
Aug 10, 2017 | 19.90 | 19.90 | 19.66 | 19.72 | 72,156 | -0.32(-1.60%) |
Aug 09, 2017 | 19.83 | 20.05 | 19.83 | 20.04 | 82,309 | +0.09(+0.45%) |
Aug 08, 2017 | 19.90 | 19.95 | 19.83 | 19.95 | 47,295 | +0.05(+0.25%) |
Aug 07, 2017 | 19.84 | 19.92 | 19.77 | 19.90 | 64,767 | -0.10(-0.50%) |
Aug 04, 2017 | 20.03 | 20.09 | 19.94 | 20.00 | 65,034 | -0.03(-0.15%) |
Aug 03, 2017 | 20.09 | 20.14 | 19.84 | 20.03 | 156,165 | -0.04(-0.22%) |
Aug 02, 2017 | 20.18 | 20.21 | 19.98 | 20.07 | 50,178 | -0.07(-0.37%) |
Aug 01, 2017 | 20.19 | 20.25 | 20.13 | 20.15 | 213,664 | +0.27(+1.36%) |
Jul 31, 2017 | 19.86 | 20.00 | 19.83 | 19.88 | 657,166 | +0.09(+0.45%) |
Jul 28, 2017 | 19.84 | 19.88 | 19.72 | 19.79 | 1,432,534 | -0.32(-1.62%) |
Jul 27, 2017 | 20.11 | 20.20 | 20.05 | 20.11 | 33,899 | +0.10(+0.52%) |
Jul 26, 2017 | 19.82 | 20.02 | 19.79 | 20.01 | 56,600 | +0.07(+0.35%) |
Jul 25, 2017 | 20.05 | 20.11 | 19.83 | 19.94 | 26,046 | +0.07(+0.35%) |
Jul 24, 2017 | 19.64 | 19.87 | 19.61 | 19.87 | 36,862 | +0.06(+0.30%) |
Jul 21, 2017 | 20.04 | 20.04 | 19.70 | 19.81 | 34,658 | -0.20(-1.00%) |
Jul 20, 2017 | 20.07 | 20.09 | 19.90 | 20.01 | 52,451 | -0.06(-0.30%) |
Jul 19, 2017 | 20.02 | 20.12 | 19.97 | 20.07 | 78,843 | +0.01(+0.05%) |
Jul 18, 2017 | 20.02 | 20.16 | 20.02 | 20.06 | 63,632 | -0.40(-1.96%) |
Jul 17, 2017 | 20.70 | 20.72 | 20.40 | 20.46 | 25,234 | -0.44(-2.11%) |
Jul 14, 2017 | 20.77 | 20.93 | 20.77 | 20.90 | 33,734 | +0.21(+1.01%) |
Jul 13, 2017 | 20.39 | 20.75 | 20.39 | 20.69 | 1,168,797 | +0.38(+1.87%) |
Jul 12, 2017 | 20.25 | 20.36 | 20.25 | 20.31 | 28,363 | +0.34(+1.70%) |
Jul 11, 2017 | 20.01 | 20.05 | 19.88 | 19.97 | 44,334 | -0.36(-1.77%) |
Jul 10, 2017 | 20.37 | 20.39 | 20.33 | 20.33 | 46,494 | +0.02(+0.10%) |
Jul 07, 2017 | 20.11 | 20.32 | 20.11 | 20.31 | 63,310 | +0.01(+0.05%) |
Jul 06, 2017 | 20.17 | 20.33 | 20.15 | 20.30 | 35,213 | -0.19(-0.93%) |
Jul 05, 2017 | 20.32 | 20.50 | 20.31 | 20.49 | 37,957 | -0.01(-0.05%) |
Jul 03, 2017 | 20.42 | 20.54 | 20.39 | 20.50 | 31,224 | -0.09(-0.44%) |
Jun 30, 2017 | 20.57 | 20.45 | 20.59 | 44,314 | +0.02(+0.10%) | |
Jun 29, 2017 | 20.67 | 20.67 | 20.51 | 20.57 | 48,633 | -0.42(-2.00%) |
Jun 28, 2017 | 20.90 | 21.02 | 20.90 | 20.99 | 93,598 | +0.13(+0.62%) |
Jun 27, 2017 | 20.77 | 20.87 | 20.75 | 20.86 | 75,629 | +0.09(+0.46%) |
Jun 26, 2017 | 20.79 | 20.80 | 20.68 | 20.77 | 41,492 | +0.14(+0.65%) |
Jun 23, 2017 | 20.67 | 20.73 | 20.60 | 20.63 | 66,398 | +0.14(+0.71%) |
Jun 22, 2017 | 20.43 | 20.53 | 20.42 | 20.48 | 47,585 | -0.00(-0.02%) |
Jun 21, 2017 | 20.67 | 20.72 | 20.36 | 20.49 | 85,223 | -0.22(-1.06%) |
Jun 20, 2017 | 20.81 | 20.81 | 20.59 | 20.71 | 154,436 | -0.23(-1.10%) |
Jun 19, 2017 | 20.92 | 20.97 | 20.80 | 20.94 | 34,895 | +0.16(+0.77%) |
Jun 16, 2017 | 20.66 | 20.83 | 20.63 | 20.78 | 53,502 | +0.03(+0.14%) |
Jun 15, 2017 | 20.60 | 20.75 | 20.55 | 20.75 | 35,787 | +0.02(+0.10%) |
Jun 14, 2017 | 20.78 | 20.84 | 20.66 | 20.73 | 18,420 | +0.01(+0.05%) |
Jun 13, 2017 | 20.55 | 20.72 | 20.55 | 20.72 | 39,810 | +0.17(+0.83%) |
Jun 12, 2017 | 20.52 | 20.56 | 20.43 | 20.55 | 37,765 | -0.13(-0.63%) |
Jun 09, 2017 | 20.66 | 20.74 | 20.60 | 20.68 | 53,268 | -0.08(-0.39%) |
Jun 08, 2017 | 20.66 | 20.95 | 20.61 | 20.76 | 168,091 | +0.02(+0.10%) |
Jun 07, 2017 | 20.79 | 20.80 | 20.61 | 20.74 | 111,044 | -0.05(-0.24%) |
Jun 06, 2017 | 20.57 | 20.84 | 20.57 | 20.79 | 115,714 | +0.22(+1.09%) |
Jun 05, 2017 | 20.56 | 20.69 | 20.52 | 20.57 | 87,683 | -0.15(-0.73%) |
Jun 02, 2017 | 20.66 | 20.73 | 20.62 | 20.72 | 187,131 | -0.17(-0.83%) |
Jun 01, 2017 | 20.77 | 20.89 | 20.74 | 20.89 | 38,723 | -0.08(-0.38%) |
May 31, 2017 | 20.97 | 21.03 | 20.82 | 20.97 | 159,439 | +0.19(+0.91%) |
May 30, 2017 | 20.82 | 20.88 | 20.74 | 20.78 | 134,719 | -0.28(-1.33%) |
May 26, 2017 | 21.08 | 21.10 | 20.95 | 21.06 | 54,779 | -0.25(-1.17%) |
May 25, 2017 | 21.52 | 21.52 | 21.29 | 21.31 | 40,666 | -0.30(-1.39%) |
May 24, 2017 | 21.55 | 21.68 | 21.54 | 21.61 | 77,970 | +0.09(+0.42%) |
May 23, 2017 | 21.50 | 21.68 | 21.49 | 21.52 | 56,340 | +0.09(+0.42%) |
May 22, 2017 | 21.53 | 21.57 | 21.35 | 21.43 | 116,827 | +0.12(+0.59%) |
May 19, 2017 | 21.18 | 21.33 | 21.12 | 21.30 | 67,979 | -0.21(-0.95%) |
May 18, 2017 | 21.45 | 21.69 | 21.45 | 21.51 | 66,193 | -0.46(-2.09%) |
May 17, 2017 | 22.10 | 22.10 | 21.85 | 21.97 | 84,826 | -0.15(-0.68%) |
May 16, 2017 | 21.97 | 22.15 | 21.95 | 22.12 | 70,645 | +0.41(+1.87%) |
May 15, 2017 | 21.82 | 21.83 | 21.66 | 21.71 | 41,578 | -0.08(-0.35%) |
May 12, 2017 | 21.72 | 21.84 | 21.69 | 21.79 | 51,741 | +0.15(+0.69%) |
May 11, 2017 | 21.59 | 21.64 | 21.47 | 21.64 | 49,142 | -0.10(-0.45%) |
May 10, 2017 | 21.78 | 21.84 | 21.64 | 21.74 | 74,338 | -0.08(-0.36%) |
May 09, 2017 | 21.79 | 21.92 | 21.79 | 21.82 | 47,146 | +0.01(+0.05%) |
May 08, 2017 | 21.85 | 21.86 | 21.64 | 21.80 | 88,408 | -0.30(-1.33%) |
May 05, 2017 | 21.86 | 22.10 | 21.84 | 22.10 | 37,602 | +0.25(+1.14%) |
May 04, 2017 | 21.67 | 21.85 | 21.64 | 21.85 | 38,670 | +0.18(+0.83%) |
May 03, 2017 | 21.69 | 21.70 | 21.61 | 21.67 | 34,575 | -0.24(-1.10%) |
May 02, 2017 | 21.75 | 21.92 | 21.74 | 21.91 | 321,853 | +0.33(+1.53%) |