Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.99 | 20.08 | 19.64 | 19.64 | 1,030,696 | -0.30(-1.53%) |
Apr 27, 2018 | 19.91 | 20.07 | 19.85 | 19.95 | 785,099 | -0.03(-0.13%) |
Apr 26, 2018 | 19.86 | 20.07 | 19.68 | 19.97 | 943,175 | +0.11(+0.55%) |
Apr 25, 2018 | 19.69 | 20.01 | 19.66 | 19.86 | 1,158,341 | +0.07(+0.34%) |
Apr 24, 2018 | 19.48 | 20.03 | 19.40 | 19.79 | 1,684,286 | +0.49(+2.54%) |
Apr 23, 2018 | 19.07 | 19.60 | 19.07 | 19.30 | 1,543,568 | +0.20(+1.06%) |
Apr 20, 2018 | 18.94 | 19.54 | 18.94 | 19.10 | 2,171,864 | +0.32(+1.71%) |
Apr 19, 2018 | 18.56 | 18.84 | 18.00 | 18.78 | 3,069,344 | +0.26(+1.41%) |
Apr 18, 2018 | 18.83 | 18.91 | 18.47 | 18.52 | 1,025,039 | -0.23(-1.22%) |
Apr 17, 2018 | 19.17 | 19.17 | 18.61 | 18.75 | 1,080,658 | -0.34(-1.77%) |
Apr 16, 2018 | 19.17 | 19.44 | 18.93 | 19.08 | 809,258 | +0.10(+0.53%) |
Apr 13, 2018 | 19.55 | 19.55 | 18.86 | 18.98 | 730,155 | -0.38(-1.96%) |
Apr 12, 2018 | 19.37 | 19.52 | 19.31 | 19.36 | 1,099,510 | +0.18(+0.93%) |
Apr 11, 2018 | 19.13 | 19.29 | 19.01 | 19.18 | 405,084 | -0.06(-0.31%) |
Apr 10, 2018 | 19.27 | 19.34 | 19.02 | 19.24 | 485,018 | +0.27(+1.43%) |
Apr 09, 2018 | 19.20 | 19.47 | 18.96 | 18.97 | 482,406 | -0.13(-0.66%) |
Apr 06, 2018 | 19.40 | 19.56 | 18.85 | 19.10 | 556,416 | -0.51(-2.59%) |
Apr 05, 2018 | 19.62 | 19.66 | 19.37 | 19.61 | 385,710 | +0.16(+0.83%) |
Apr 04, 2018 | 19.00 | 19.53 | 19.00 | 19.45 | 679,951 | +0.12(+0.61%) |
Apr 03, 2018 | 19.04 | 19.39 | 19.00 | 19.33 | 739,634 | +0.37(+1.96%) |
Apr 02, 2018 | 19.29 | 19.47 | 18.75 | 18.96 | 928,711 | -0.32(-1.67%) |
Mar 29, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.14(+0.71%) | |
Mar 28, 2018 | 19.02 | 19.29 | 18.78 | 19.14 | 673,783 | +0.13(+0.67%) |
Mar 27, 2018 | 19.43 | 19.50 | 18.86 | 19.02 | 1,209,685 | -0.42(-2.17%) |
Mar 26, 2018 | 19.16 | 19.46 | 18.97 | 19.44 | 918,623 | +0.56(+2.95%) |
Mar 23, 2018 | 19.64 | 19.99 | 18.79 | 18.88 | 1,664,624 | -0.73(-3.71%) |
Mar 22, 2018 | 20.18 | 20.28 | 19.59 | 19.61 | 893,337 | -0.79(-3.85%) |
Mar 21, 2018 | 20.33 | 20.60 | 20.06 | 20.39 | 739,529 | +0.09(+0.46%) |
Mar 20, 2018 | 20.63 | 20.70 | 20.27 | 20.30 | 678,027 | -0.25(-1.19%) |
Mar 19, 2018 | 20.74 | 21.13 | 20.28 | 20.55 | 826,836 | -0.18(-0.86%) |
Mar 16, 2018 | 20.65 | 21.12 | 20.61 | 20.72 | 3,290,781 | +0.09(+0.45%) |
Mar 15, 2018 | 20.61 | 20.84 | 20.37 | 20.63 | 649,125 | +0.13(+0.62%) |
Mar 14, 2018 | 20.85 | 20.85 | 20.39 | 20.50 | 668,326 | -0.28(-1.34%) |
Mar 13, 2018 | 21.08 | 21.08 | 20.66 | 20.78 | 908,355 | -0.18(-0.85%) |
Mar 12, 2018 | 21.11 | 21.13 | 20.74 | 20.96 | 908,466 | -0.17(-0.80%) |
Mar 09, 2018 | 20.93 | 21.20 | 20.73 | 21.13 | 653,970 | +0.41(+2.00%) |
Mar 08, 2018 | 21.08 | 21.20 | 20.63 | 20.71 | 633,521 | -0.28(-1.33%) |
Mar 07, 2018 | 20.77 | 21.32 | 20.58 | 20.99 | 1,815,325 | +0.11(+0.53%) |
Mar 06, 2018 | 20.71 | 21.03 | 20.47 | 20.88 | 1,004,642 | +0.19(+0.90%) |
Mar 05, 2018 | 20.25 | 20.85 | 19.66 | 20.70 | 863,783 | +0.26(+1.28%) |
Mar 02, 2018 | 19.92 | 20.52 | 19.49 | 20.44 | 1,119,909 | +0.43(+2.15%) |
Mar 01, 2018 | 19.88 | 20.44 | 19.59 | 20.00 | 1,790,187 | +0.57(+2.96%) |
Feb 28, 2018 | 20.06 | 20.21 | 19.42 | 19.43 | 857,751 | -0.51(-2.54%) |
Feb 27, 2018 | 20.41 | 20.60 | 19.93 | 19.94 | 689,997 | -0.39(-1.91%) |
Feb 26, 2018 | 20.37 | 20.37 | 19.98 | 20.33 | 550,293 | +0.01(+0.04%) |
Feb 23, 2018 | 19.99 | 20.32 | 19.95 | 20.32 | 707,331 | +0.50(+2.52%) |
Feb 22, 2018 | 20.34 | 20.48 | 19.80 | 19.82 | 684,596 | -0.38(-1.88%) |
Feb 21, 2018 | 20.01 | 20.51 | 20.01 | 20.20 | 813,069 | +0.19(+0.97%) |
Feb 20, 2018 | 20.28 | 20.44 | 19.96 | 20.00 | 694,661 | -0.32(-1.58%) |
Feb 16, 2018 | 20.33 | 20.33 | 20.33 | 0 | +0.15(+0.75%) | |
Feb 15, 2018 | 20.34 | 20.34 | 19.59 | 20.17 | 668,035 | -0.08(-0.38%) |
Feb 14, 2018 | 19.62 | 20.27 | 19.62 | 20.25 | 913,967 | +0.54(+2.74%) |
Feb 13, 2018 | 19.49 | 19.77 | 19.46 | 19.71 | 769,883 | +0.04(+0.22%) |
Feb 12, 2018 | 19.86 | 19.89 | 19.34 | 19.67 | 1,065,109 | -0.09(-0.47%) |
Feb 09, 2018 | 19.80 | 19.94 | 18.99 | 19.76 | 1,368,107 | +0.30(+1.56%) |
Feb 08, 2018 | 20.29 | 20.29 | 19.45 | 19.46 | 1,554,935 | -0.73(-3.62%) |
Feb 07, 2018 | 19.88 | 20.31 | 19.45 | 20.19 | 1,277,349 | +0.16(+0.80%) |
Feb 06, 2018 | 19.29 | 20.22 | 19.13 | 20.03 | 2,157,896 | +0.07(+0.34%) |
Feb 05, 2018 | 20.26 | 20.57 | 19.62 | 19.96 | 1,313,447 | -0.61(-2.95%) |
Feb 02, 2018 | 20.54 | 20.85 | 20.42 | 20.57 | 1,216,010 | -0.02(-0.08%) |
Feb 01, 2018 | 20.12 | 20.59 | 20.04 | 20.58 | 838,310 | +0.39(+1.92%) |
Jan 31, 2018 | 20.35 | 20.47 | 20.19 | 20.20 | 1,017,856 | -0.09(-0.46%) |
Jan 30, 2018 | 20.37 | 20.37 | 20.23 | 20.29 | 862,655 | -0.23(-1.11%) |
Jan 29, 2018 | 20.54 | 20.68 | 20.38 | 20.52 | 846,376 | +0.00(+0.00%) |
Jan 26, 2018 | 20.42 | 20.72 | 20.15 | 20.52 | 840,379 | +0.13(+0.62%) |
Jan 25, 2018 | 20.87 | 20.90 | 20.28 | 20.39 | 766,124 | -0.32(-1.54%) |
Jan 24, 2018 | 21.00 | 21.10 | 20.62 | 20.71 | 672,887 | -0.24(-1.12%) |
Jan 23, 2018 | 20.93 | 21.08 | 20.70 | 20.95 | 1,216,813 | -0.17(-0.80%) |
Jan 22, 2018 | 20.83 | 21.12 | 20.68 | 21.11 | 1,256,440 | +0.28(+1.33%) |
Jan 19, 2018 | 20.13 | 20.84 | 20.13 | 20.84 | 1,379,340 | +0.77(+3.81%) |
Jan 18, 2018 | 20.77 | 20.85 | 19.82 | 20.07 | 2,162,566 | -0.70(-3.36%) |
Jan 17, 2018 | 20.81 | 20.87 | 20.54 | 20.77 | 1,344,026 | +0.06(+0.28%) |
Jan 16, 2018 | 21.08 | 21.18 | 20.68 | 20.71 | 821,869 | -0.33(-1.56%) |
Jan 12, 2018 | 21.04 | 21.04 | 21.04 | 0 | +0.24(+1.17%) | |
Jan 11, 2018 | 20.48 | 20.79 | 20.40 | 20.79 | 894,450 | +0.40(+1.98%) |
Jan 10, 2018 | 20.73 | 20.39 | 854,755 | +0.33(+1.63%) | ||
Jan 09, 2018 | 19.83 | 20.44 | 19.83 | 20.06 | 1,175,628 | +0.31(+1.58%) |
Jan 08, 2018 | 19.78 | 19.84 | 19.52 | 19.75 | 910,196 | -0.03(-0.13%) |
Jan 05, 2018 | 19.59 | 19.85 | 19.51 | 19.78 | 1,101,619 | +0.33(+1.69%) |
Jan 04, 2018 | 19.57 | 19.77 | 19.37 | 19.45 | 1,040,630 | -0.02(-0.09%) |
Jan 03, 2018 | 19.34 | 19.67 | 19.14 | 19.46 | 1,137,155 | +0.12(+0.61%) |
Jan 02, 2018 | 19.67 | 19.70 | 19.20 | 19.35 | 1,388,785 | -0.21(-1.08%) |
Dec 29, 2017 | 19.56 | 19.56 | 19.56 | 0 | -0.19(-0.98%) | |
Dec 28, 2017 | 19.47 | 19.76 | 19.34 | 19.75 | 546,925 | +0.30(+1.56%) |
Dec 27, 2017 | 19.56 | 19.58 | 19.38 | 19.45 | 677,835 | -0.13(-0.69%) |
Dec 26, 2017 | 19.74 | 20.01 | 19.57 | 19.58 | 815,938 | -0.19(-0.98%) |
Dec 22, 2017 | 20.06 | 20.06 | 19.48 | 19.78 | 1,065,609 | -0.30(-1.51%) |
Dec 21, 2017 | 19.58 | 20.15 | 19.51 | 20.08 | 1,621,801 | +0.65(+3.33%) |
Dec 20, 2017 | 19.94 | 20.10 | 19.25 | 19.43 | 1,417,495 | -0.36(-1.83%) |
Dec 19, 2017 | 19.88 | 19.98 | 19.52 | 19.79 | 1,445,403 | +0.02(+0.08%) |
Dec 18, 2017 | 19.57 | 20.24 | 19.57 | 19.78 | 1,387,126 | +0.21(+1.07%) |
Dec 15, 2017 | 19.03 | 19.89 | 19.03 | 19.57 | 12,016,179 | +0.60(+3.15%) |
Dec 14, 2017 | 19.16 | 19.57 | 18.84 | 18.97 | 1,681,881 | -0.20(-1.05%) |
Dec 13, 2017 | 18.96 | 19.72 | 18.93 | 19.17 | 1,678,196 | +0.20(+1.06%) |
Dec 12, 2017 | 18.90 | 19.09 | 18.83 | 18.97 | 1,041,968 | +0.19(+1.03%) |
Dec 11, 2017 | 19.02 | 19.16 | 18.76 | 18.77 | 944,070 | -0.24(-1.28%) |
Dec 08, 2017 | 19.33 | 19.33 | 18.89 | 19.02 | 1,304,497 | -0.12(-0.62%) |
Dec 07, 2017 | 19.25 | 19.53 | 18.47 | 19.14 | 1,247,689 | -0.13(-0.70%) |
Dec 06, 2017 | 19.68 | 19.70 | 19.26 | 19.27 | 949,768 | -0.48(-2.43%) |
Dec 05, 2017 | 20.34 | 20.48 | 19.73 | 19.75 | 1,637,497 | -0.50(-2.49%) |
Dec 04, 2017 | 20.36 | 20.56 | 20.16 | 20.26 | 1,707,279 | +0.27(+1.35%) |
Dec 01, 2017 | 20.02 | 20.05 | 19.54 | 19.99 | 1,825,935 | -0.03(-0.17%) |
Nov 30, 2017 | 20.54 | 20.56 | 19.93 | 20.02 | 1,651,778 | -0.30(-1.49%) |
Nov 29, 2017 | 19.66 | 20.48 | 19.51 | 20.32 | 1,787,323 | +0.87(+4.45%) |
Nov 28, 2017 | 18.83 | 19.46 | 18.72 | 19.46 | 1,196,694 | +0.68(+3.63%) |
Nov 27, 2017 | 18.69 | 18.92 | 18.66 | 18.77 | 888,322 | +0.08(+0.40%) |
Nov 24, 2017 | 18.93 | 18.93 | 18.62 | 18.70 | 387,055 | -0.13(-0.67%) |
Nov 22, 2017 | 18.80 | 19.11 | 18.77 | 18.83 | 873,723 | +0.03(+0.18%) |
Nov 21, 2017 | 18.76 | 18.83 | 18.61 | 18.79 | 899,241 | +0.11(+0.59%) |
Nov 20, 2017 | 18.47 | 18.69 | 18.32 | 18.68 | 886,675 | +0.25(+1.37%) |
Nov 17, 2017 | 18.15 | 18.56 | 18.09 | 18.43 | 620,538 | +0.15(+0.83%) |
Nov 16, 2017 | 18.44 | 18.51 | 18.16 | 18.28 | 829,105 | -0.03(-0.18%) |
Nov 15, 2017 | 17.94 | 18.43 | 17.82 | 18.31 | 704,705 | +0.13(+0.74%) |
Nov 14, 2017 | 18.00 | 18.28 | 17.98 | 18.18 | 759,526 | +0.11(+0.60%) |
Nov 13, 2017 | 17.64 | 18.09 | 17.57 | 18.07 | 1,080,823 | +0.17(+0.94%) |
Nov 10, 2017 | 17.93 | 18.07 | 17.78 | 17.90 | 1,011,429 | -0.02(-0.09%) |
Nov 09, 2017 | 17.85 | 17.97 | 17.42 | 17.92 | 1,832,388 | -0.08(-0.46%) |
Nov 08, 2017 | 18.05 | 18.23 | 17.78 | 18.00 | 1,224,600 | -0.17(-0.92%) |
Nov 07, 2017 | 18.56 | 18.62 | 18.11 | 18.17 | 1,608,625 | -0.39(-2.12%) |
Nov 06, 2017 | 18.46 | 18.59 | 18.39 | 18.56 | 1,308,074 | +0.00(+0.00%) |
Nov 03, 2017 | 18.65 | 18.65 | 18.46 | 18.56 | 884,265 | -0.12(-0.63%) |
Nov 02, 2017 | 18.59 | 18.82 | 18.45 | 18.68 | 1,139,159 | +0.06(+0.31%) |
Nov 01, 2017 | 18.97 | 19.08 | 18.37 | 18.62 | 1,423,507 | -0.19(-1.02%) |
Oct 31, 2017 | 18.98 | 19.11 | 18.80 | 18.81 | 1,382,500 | -0.13(-0.66%) |
Oct 30, 2017 | 19.50 | 19.58 | 18.80 | 18.94 | 1,546,277 | -0.72(-3.66%) |
Oct 27, 2017 | 19.37 | 19.68 | 19.27 | 19.66 | 1,356,083 | +0.32(+1.64%) |
Oct 26, 2017 | 19.05 | 19.37 | 18.90 | 19.34 | 1,504,306 | +0.37(+1.94%) |
Oct 25, 2017 | 19.07 | 19.07 | 18.68 | 18.97 | 2,003,601 | -0.07(-0.35%) |
Oct 24, 2017 | 19.29 | 19.50 | 19.00 | 19.04 | 1,890,529 | -0.24(-1.26%) |
Oct 23, 2017 | 20.18 | 20.19 | 19.26 | 19.28 | 2,136,579 | -0.90(-4.44%) |
Oct 20, 2017 | 20.81 | 20.83 | 19.52 | 20.18 | 4,146,059 | -0.71(-3.41%) |
Oct 19, 2017 | 21.07 | 21.13 | 20.21 | 20.89 | 2,611,214 | -0.44(-2.04%) |
Oct 18, 2017 | 21.31 | 21.44 | 21.21 | 21.32 | 1,054,398 | +0.13(+0.59%) |
Oct 17, 2017 | 21.67 | 21.67 | 21.18 | 21.20 | 667,747 | -0.35(-1.63%) |
Oct 16, 2017 | 21.46 | 21.61 | 21.34 | 21.55 | 652,839 | +0.21(+0.98%) |
Oct 13, 2017 | 21.31 | 21.52 | 21.09 | 21.34 | 811,537 | -0.12(-0.55%) |
Oct 12, 2017 | 21.51 | 21.52 | 21.24 | 21.46 | 906,578 | +0.00(+0.00%) |
Oct 11, 2017 | 21.54 | 21.62 | 21.31 | 21.46 | 573,643 | -0.08(-0.39%) |
Oct 10, 2017 | 21.46 | 21.54 | 21.32 | 21.54 | 604,236 | +0.20(+0.94%) |
Oct 09, 2017 | 21.52 | 21.57 | 21.23 | 21.34 | 485,819 | -0.18(-0.82%) |
Oct 06, 2017 | 21.51 | 21.60 | 21.24 | 21.52 | 855,572 | +0.08(+0.35%) |
Oct 05, 2017 | 21.30 | 21.65 | 21.11 | 21.44 | 939,159 | +0.07(+0.31%) |
Oct 04, 2017 | 21.57 | 21.66 | 21.31 | 21.37 | 1,224,330 | -0.22(-1.01%) |
Oct 03, 2017 | 21.42 | 21.60 | 21.27 | 21.59 | 1,566,240 | +0.14(+0.66%) |
Oct 02, 2017 | 21.28 | 21.45 | 20.91 | 21.45 | 2,259,926 | +0.34(+1.63%) |
Sep 29, 2017 | 20.54 | 21.19 | 20.54 | 21.11 | 2,978,553 | +0.33(+1.57%) |
Sep 28, 2017 | 20.92 | 20.95 | 20.53 | 20.78 | 10,428,021 | -0.19(-0.92%) |
Sep 27, 2017 | 20.33 | 21.17 | 20.10 | 20.97 | 4,692,328 | +0.85(+4.20%) |
Sep 26, 2017 | 19.90 | 20.19 | 19.79 | 20.13 | 3,200,099 | +0.23(+1.18%) |
Sep 25, 2017 | 19.51 | 19.91 | 19.44 | 19.89 | 1,613,776 | +0.27(+1.36%) |
Sep 22, 2017 | 19.55 | 19.69 | 19.50 | 19.62 | 1,075,276 | -0.05(-0.26%) |
Sep 21, 2017 | 19.81 | 20.25 | 19.68 | 19.68 | 1,380,815 | -0.11(-0.55%) |
Sep 20, 2017 | 19.15 | 19.79 | 19.01 | 19.78 | 3,666,656 | +0.63(+3.28%) |
Sep 19, 2017 | 18.98 | 19.19 | 18.94 | 19.16 | 1,539,410 | +0.12(+0.62%) |
Sep 18, 2017 | 18.88 | 19.20 | 18.75 | 19.04 | 1,842,408 | +0.20(+1.07%) |
Sep 15, 2017 | 18.68 | 18.84 | 18.55 | 18.84 | 3,083,207 | +0.16(+0.85%) |
Sep 14, 2017 | 18.79 | 18.87 | 18.64 | 18.68 | 1,401,050 | -0.03(-0.13%) |
Sep 13, 2017 | 18.70 | 18.78 | 18.57 | 18.70 | 1,159,821 | -0.08(-0.40%) |
Sep 12, 2017 | 18.84 | 19.05 | 18.58 | 18.78 | 1,724,757 | -0.04(-0.22%) |
Sep 11, 2017 | 18.33 | 18.85 | 18.00 | 18.82 | 2,239,866 | +0.66(+3.64%) |
Sep 08, 2017 | 17.73 | 18.24 | 17.73 | 18.16 | 1,658,509 | +0.40(+2.26%) |
Sep 07, 2017 | 18.38 | 18.38 | 17.68 | 17.76 | 1,608,558 | -0.64(-3.46%) |
Sep 06, 2017 | 18.64 | 18.80 | 18.29 | 18.39 | 882,154 | -0.14(-0.77%) |
Sep 05, 2017 | 19.43 | 19.43 | 18.44 | 18.54 | 1,320,072 | -0.99(-5.06%) |
Sep 01, 2017 | 19.55 | 19.68 | 19.42 | 19.52 | 695,703 | +0.02(+0.09%) |
Aug 31, 2017 | 19.68 | 19.79 | 19.47 | 19.51 | 624,087 | -0.13(-0.68%) |
Aug 30, 2017 | 19.59 | 19.78 | 19.50 | 19.64 | 493,442 | +0.03(+0.13%) |
Aug 29, 2017 | 19.57 | 19.76 | 19.44 | 19.62 | 418,205 | -0.28(-1.39%) |
Aug 28, 2017 | 20.08 | 20.09 | 19.75 | 19.89 | 432,048 | -0.13(-0.63%) |
Aug 25, 2017 | 20.06 | 20.23 | 19.93 | 20.02 | 461,336 | -0.02(-0.08%) |
Aug 24, 2017 | 20.08 | 20.08 | 19.82 | 20.04 | 388,456 | +0.13(+0.67%) |
Aug 23, 2017 | 19.71 | 20.07 | 19.66 | 19.90 | 321,560 | -0.03(-0.17%) |
Aug 22, 2017 | 19.76 | 19.97 | 19.68 | 19.93 | 543,642 | +0.26(+1.32%) |
Aug 21, 2017 | 19.53 | 19.70 | 19.30 | 19.68 | 505,494 | +0.09(+0.47%) |
Aug 18, 2017 | 19.17 | 19.73 | 19.17 | 19.58 | 582,692 | +0.09(+0.47%) |
Aug 17, 2017 | 20.04 | 20.19 | 19.47 | 19.49 | 528,891 | -0.67(-3.32%) |
Aug 16, 2017 | 20.26 | 20.46 | 19.51 | 20.16 | 509,900 | -0.01(-0.04%) |
Aug 15, 2017 | 20.54 | 20.59 | 20.15 | 20.17 | 284,798 | -0.17(-0.82%) |
Aug 14, 2017 | 20.00 | 20.35 | 19.89 | 20.34 | 421,085 | +0.65(+3.32%) |
Aug 11, 2017 | 20.05 | 20.20 | 19.55 | 19.68 | 966,555 | -0.32(-1.62%) |
Aug 10, 2017 | 20.41 | 20.43 | 19.98 | 20.01 | 753,478 | -0.60(-2.91%) |
Aug 09, 2017 | 20.61 | 20.69 | 20.44 | 20.61 | 638,923 | -0.22(-1.08%) |
Aug 08, 2017 | 20.78 | 21.22 | 20.68 | 20.83 | 453,634 | +0.04(+0.20%) |
Aug 07, 2017 | 20.77 | 20.84 | 20.53 | 20.79 | 435,411 | +0.02(+0.08%) |
Aug 04, 2017 | 20.89 | 21.01 | 20.76 | 20.77 | 305,139 | +0.08(+0.40%) |
Aug 03, 2017 | 20.85 | 20.92 | 20.20 | 20.69 | 338,315 | -0.19(-0.92%) |
Aug 02, 2017 | 20.78 | 21.00 | 20.75 | 20.88 | 405,061 | +0.03(+0.16%) |
Aug 01, 2017 | 20.84 | 20.85 | 20.52 | 20.85 | 318,388 | +0.19(+0.93%) |
Jul 31, 2017 | 20.69 | 20.83 | 20.52 | 20.66 | 510,185 | +0.03(+0.12%) |
Jul 28, 2017 | 20.95 | 20.95 | 20.58 | 20.63 | 554,382 | -0.44(-2.09%) |
Jul 27, 2017 | 21.03 | 21.25 | 20.86 | 21.07 | 469,983 | +0.09(+0.44%) |
Jul 26, 2017 | 21.52 | 21.58 | 20.87 | 20.98 | 947,959 | -0.56(-2.59%) |
Jul 25, 2017 | 21.02 | 21.55 | 20.12 | 21.54 | 1,249,849 | +0.90(+4.36%) |
Jul 24, 2017 | 20.32 | 20.69 | 20.27 | 20.64 | 536,167 | +0.32(+1.60%) |
Jul 21, 2017 | 20.88 | 20.91 | 20.20 | 20.32 | 701,790 | -0.09(-0.45%) |
Jul 20, 2017 | 21.02 | 21.02 | 20.26 | 20.41 | 775,025 | -0.33(-1.61%) |
Jul 19, 2017 | 20.49 | 20.97 | 20.49 | 20.74 | 613,789 | +0.29(+1.43%) |
Jul 18, 2017 | 20.30 | 20.52 | 20.24 | 20.45 | 316,990 | +0.01(+0.04%) |
Jul 17, 2017 | 20.33 | 20.53 | 20.27 | 20.44 | 303,817 | +0.03(+0.12%) |
Jul 14, 2017 | 20.60 | 20.12 | 20.42 | 383,520 | -0.05(-0.24%) | |
Jul 13, 2017 | 20.45 | 20.61 | 20.36 | 20.47 | 258,048 | -0.01(-0.04%) |
Jul 12, 2017 | 20.56 | 20.77 | 20.35 | 20.47 | 478,379 | -0.12(-0.57%) |
Jul 11, 2017 | 20.54 | 20.62 | 20.17 | 20.59 | 715,003 | +0.05(+0.24%) |
Jul 10, 2017 | 20.66 | 20.80 | 20.47 | 20.54 | 503,549 | -0.24(-1.16%) |
Jul 07, 2017 | 20.82 | 20.86 | 20.45 | 20.78 | 435,016 | +0.09(+0.44%) |
Jul 06, 2017 | 21.03 | 21.18 | 20.62 | 20.69 | 521,248 | -0.42(-1.97%) |
Jul 05, 2017 | 21.27 | 21.27 | 20.84 | 21.11 | 416,184 | -0.17(-0.78%) |
Jul 03, 2017 | 20.86 | 21.40 | 20.71 | 21.27 | 449,691 | +0.53(+2.57%) |
Jun 30, 2017 | 20.94 | 20.94 | 20.57 | 20.74 | 759,901 | -0.11(-0.52%) |
Jun 29, 2017 | 20.78 | 20.98 | 20.45 | 20.85 | 551,189 | +0.42(+2.08%) |
Jun 28, 2017 | 20.30 | 20.61 | 20.30 | 20.42 | 634,009 | +0.34(+1.70%) |
Jun 27, 2017 | 20.23 | 20.37 | 20.07 | 20.08 | 353,733 | -0.02(-0.12%) |
Jun 26, 2017 | 20.18 | 20.46 | 20.01 | 20.11 | 415,398 | -0.06(-0.29%) |
Jun 23, 2017 | 20.29 | 19.97 | 20.17 | 1,902,884 | +0.02(+0.08%) | |
Jun 22, 2017 | 20.28 | 20.36 | 20.01 | 20.15 | 357,243 | -0.18(-0.90%) |
Jun 21, 2017 | 20.70 | 20.70 | 20.29 | 20.33 | 489,626 | -0.35(-1.69%) |
Jun 20, 2017 | 21.16 | 21.17 | 20.67 | 20.68 | 645,413 | -0.62(-2.89%) |
Jun 19, 2017 | 21.32 | 21.52 | 21.09 | 21.30 | 797,616 | +0.05(+0.24%) |
Jun 16, 2017 | 21.27 | 21.42 | 21.04 | 21.25 | 2,129,738 | -0.20(-0.93%) |
Jun 15, 2017 | 21.29 | 21.72 | 21.25 | 21.45 | 515,715 | -0.04(-0.19%) |
Jun 14, 2017 | 21.33 | 21.54 | 21.06 | 21.49 | 919,994 | -0.05(-0.23%) |
Jun 13, 2017 | 21.53 | 21.67 | 21.35 | 21.54 | 1,011,998 | +0.07(+0.35%) |
Jun 12, 2017 | 21.81 | 21.91 | 21.02 | 21.47 | 2,144,116 | +0.14(+0.66%) |
Jun 09, 2017 | 20.25 | 21.41 | 20.25 | 21.32 | 1,683,970 | +1.25(+6.22%) |
Jun 08, 2017 | 19.14 | 20.30 | 19.07 | 20.07 | 1,834,931 | +0.97(+5.06%) |
Jun 07, 2017 | 19.11 | 19.23 | 18.96 | 19.11 | 1,338,150 | +0.10(+0.53%) |
Jun 06, 2017 | 19.10 | 19.29 | 18.81 | 19.01 | 1,481,600 | -0.28(-1.47%) |
Jun 05, 2017 | 19.53 | 19.72 | 19.29 | 19.29 | 1,187,615 | -0.23(-1.19%) |
Jun 02, 2017 | 19.67 | 19.83 | 19.34 | 19.53 | 2,392,894 | +0.08(+0.39%) |
Jun 01, 2017 | 19.69 | 19.79 | 19.29 | 19.45 | 25,421,542 | -0.05(-0.26%) |
May 31, 2017 | 19.83 | 19.98 | 19.27 | 19.50 | 1,149,022 | -0.12(-0.59%) |
May 30, 2017 | 19.77 | 19.82 | 19.50 | 19.62 | 524,385 | -0.29(-1.46%) |
May 26, 2017 | 19.98 | 20.07 | 19.81 | 19.91 | 335,658 | -0.10(-0.50%) |
May 25, 2017 | 20.17 | 20.24 | 19.93 | 20.01 | 661,044 | -0.08(-0.41%) |
May 24, 2017 | 20.30 | 20.33 | 20.01 | 20.09 | 528,624 | -0.19(-0.94%) |
May 23, 2017 | 20.09 | 20.44 | 19.85 | 20.28 | 527,063 | +0.23(+1.16%) |
May 22, 2017 | 20.08 | 20.21 | 19.75 | 20.05 | 495,161 | +0.10(+0.50%) |
May 19, 2017 | 20.10 | 20.38 | 19.91 | 19.95 | 545,226 | -0.16(-0.79%) |
May 18, 2017 | 19.98 | 20.27 | 19.91 | 20.11 | 789,883 | +0.11(+0.54%) |
May 17, 2017 | 20.30 | 20.52 | 19.63 | 20.00 | 1,180,429 | -0.91(-4.34%) |
May 16, 2017 | 21.01 | 21.01 | 20.59 | 20.91 | 1,049,398 | -0.11(-0.51%) |
May 15, 2017 | 20.50 | 21.03 | 20.28 | 21.02 | 1,490,072 | +1.03(+5.17%) |
May 12, 2017 | 20.07 | 20.07 | 19.63 | 19.98 | 944,561 | -0.23(-1.15%) |
May 11, 2017 | 20.74 | 20.76 | 20.17 | 20.22 | 755,198 | -0.66(-3.14%) |
May 10, 2017 | 20.77 | 20.98 | 20.67 | 20.87 | 466,401 | +0.00(+0.00%) |
May 09, 2017 | 21.18 | 21.33 | 20.70 | 20.87 | 504,741 | -0.28(-1.33%) |
May 08, 2017 | 20.88 | 21.16 | 20.76 | 21.15 | 538,028 | +0.29(+1.39%) |
May 05, 2017 | 21.22 | 21.22 | 20.62 | 20.86 | 800,315 | -0.27(-1.26%) |
May 04, 2017 | 21.29 | 21.73 | 21.07 | 21.13 | 534,655 | +0.02(+0.12%) |
May 03, 2017 | 21.04 | 21.23 | 20.92 | 21.10 | 721,085 | -0.05(-0.24%) |
May 02, 2017 | 21.40 | 21.83 | 21.00 | 21.15 | 665,660 | -0.23(-1.09%) |