Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.76 | 19.81 | 19.53 | 19.53 | 4,204,560 | -0.17(-0.86%) |
Apr 27, 2018 | 19.65 | 19.78 | 19.59 | 19.70 | 2,583,776 | +0.09(+0.48%) |
Apr 26, 2018 | 19.51 | 19.66 | 19.42 | 19.61 | 3,559,875 | +0.17(+0.87%) |
Apr 25, 2018 | 19.31 | 19.47 | 19.29 | 19.44 | 2,360,491 | +0.04(+0.19%) |
Apr 24, 2018 | 19.44 | 19.49 | 19.25 | 19.40 | 3,339,044 | +0.00(+0.00%) |
Apr 23, 2018 | 19.36 | 19.44 | 19.29 | 19.40 | 2,420,577 | +0.09(+0.49%) |
Apr 20, 2018 | 19.36 | 19.46 | 19.25 | 19.31 | 3,126,400 | +0.00(+0.00%) |
Apr 19, 2018 | 19.36 | 19.44 | 19.25 | 19.31 | 3,115,099 | -0.06(-0.29%) |
Apr 18, 2018 | 19.38 | 19.49 | 19.34 | 19.36 | 3,653,176 | +0.02(+0.10%) |
Apr 17, 2018 | 19.44 | 19.44 | 19.31 | 19.34 | 4,753,321 | -0.06(-0.29%) |
Apr 16, 2018 | 19.42 | 19.51 | 19.31 | 19.40 | 3,461,970 | +0.04(+0.19%) |
Apr 13, 2018 | 19.49 | 19.55 | 19.31 | 19.36 | 3,048,610 | -0.08(-0.39%) |
Apr 12, 2018 | 19.68 | 19.70 | 19.42 | 19.44 | 2,768,240 | -0.21(-1.05%) |
Apr 11, 2018 | 19.66 | 19.74 | 19.51 | 19.65 | 2,687,980 | +0.02(+0.10%) |
Apr 10, 2018 | 19.78 | 19.80 | 19.58 | 19.63 | 3,810,276 | -0.08(-0.38%) |
Apr 09, 2018 | 19.78 | 19.91 | 19.67 | 19.70 | 2,933,108 | -0.04(-0.19%) |
Apr 06, 2018 | 19.63 | 19.81 | 19.63 | 19.74 | 3,073,337 | +0.11(+0.58%) |
Apr 05, 2018 | 19.63 | 19.72 | 19.57 | 19.63 | 3,327,564 | -0.06(-0.29%) |
Apr 04, 2018 | 19.57 | 19.76 | 19.44 | 19.68 | 4,419,181 | +0.13(+0.67%) |
Apr 03, 2018 | 19.49 | 19.66 | 19.41 | 19.55 | 4,083,184 | +0.06(+0.29%) |
Apr 02, 2018 | 19.59 | 19.63 | 19.36 | 19.49 | 3,589,476 | -0.15(-0.77%) |
Mar 29, 2018 | 19.65 | 19.65 | 19.65 | 0 | +0.23(+1.16%) | |
Mar 28, 2018 | 19.42 | 19.53 | 19.25 | 19.42 | 4,879,458 | +0.02(+0.10%) |
Mar 27, 2018 | 19.31 | 19.51 | 19.18 | 19.40 | 5,838,218 | +0.05(+0.28%) |
Mar 26, 2018 | 19.33 | 19.46 | 19.20 | 19.35 | 4,105,645 | +0.15(+0.76%) |
Mar 23, 2018 | 19.35 | 19.56 | 19.18 | 19.20 | 5,064,221 | -0.11(-0.57%) |
Mar 22, 2018 | 19.22 | 19.61 | 19.18 | 19.31 | 6,090,954 | +0.02(+0.09%) |
Mar 21, 2018 | 19.22 | 19.31 | 19.13 | 19.29 | 3,266,347 | +0.07(+0.38%) |
Mar 20, 2018 | 19.22 | 19.31 | 19.16 | 19.22 | 4,098,660 | +0.02(+0.10%) |
Mar 19, 2018 | 19.44 | 19.44 | 19.00 | 19.20 | 3,944,244 | -0.24(-1.22%) |
Mar 16, 2018 | 19.25 | 19.49 | 19.20 | 19.44 | 4,402,904 | +0.24(+1.24%) |
Mar 15, 2018 | 19.29 | 19.31 | 19.02 | 19.20 | 3,016,928 | -0.07(-0.38%) |
Mar 14, 2018 | 19.40 | 19.57 | 19.27 | 19.27 | 5,072,473 | -0.07(-0.38%) |
Mar 13, 2018 | 19.25 | 19.40 | 19.24 | 19.35 | 2,837,487 | +0.16(+0.86%) |
Mar 12, 2018 | 18.94 | 19.31 | 18.93 | 19.18 | 4,425,784 | +0.26(+1.35%) |
Mar 09, 2018 | 18.92 | 18.97 | 18.74 | 18.92 | 2,528,341 | +0.04(+0.19%) |
Mar 08, 2018 | 18.80 | 18.96 | 18.78 | 18.89 | 3,630,418 | +0.09(+0.49%) |
Mar 07, 2018 | 18.69 | 18.80 | 4,105,218 | +0.02(+0.10%) | ||
Mar 06, 2018 | 18.78 | 18.85 | 18.58 | 18.78 | 3,870,978 | +0.18(+0.98%) |
Mar 05, 2018 | 18.49 | 18.81 | 18.49 | 18.60 | 3,144,700 | +0.07(+0.40%) |
Mar 02, 2018 | 18.43 | 18.54 | 18.33 | 18.52 | 3,735,336 | +0.07(+0.40%) |
Mar 01, 2018 | 18.41 | 18.56 | 18.30 | 18.45 | 4,386,584 | +0.09(+0.50%) |
Feb 28, 2018 | 18.60 | 18.73 | 18.36 | 18.36 | 6,676,844 | -0.22(-1.18%) |
Feb 27, 2018 | 19.13 | 19.13 | 18.58 | 18.58 | 4,511,685 | -0.48(-2.50%) |
Feb 26, 2018 | 19.09 | 19.22 | 18.94 | 19.05 | 2,807,341 | +0.05(+0.29%) |
Feb 23, 2018 | 18.74 | 19.05 | 18.70 | 19.00 | 3,290,361 | +0.37(+1.96%) |
Feb 22, 2018 | 18.63 | 3,739,721 | +0.04(+0.20%) | |||
Feb 21, 2018 | 19.03 | 19.13 | 18.60 | 18.60 | 6,219,656 | -0.38(-2.02%) |
Feb 20, 2018 | 19.55 | 18.91 | 18.98 | 5,640,436 | -0.57(-2.90%) | |
Feb 16, 2018 | 19.55 | 19.55 | 19.55 | 0 | +0.07(+0.38%) | |
Feb 15, 2018 | 19.49 | 19.13 | 19.47 | 5,240,727 | +0.48(+2.51%) | |
Feb 14, 2018 | 19.07 | 19.14 | 18.92 | 19.00 | 3,715,017 | -0.13(-0.67%) |
Feb 13, 2018 | 18.94 | 19.20 | 18.83 | 19.13 | 4,104,273 | +0.27(+1.46%) |
Feb 12, 2018 | 18.72 | 18.89 | 18.60 | 18.85 | 4,120,877 | +0.16(+0.88%) |
Feb 09, 2018 | 18.58 | 18.76 | 18.36 | 18.69 | 5,470,124 | +0.18(+0.99%) |
Feb 08, 2018 | 18.72 | 18.92 | 18.50 | 18.50 | 7,172,063 | -0.18(-0.98%) |
Feb 07, 2018 | 18.91 | 19.09 | 18.69 | 18.69 | 6,070,009 | -0.20(-1.07%) |
Feb 06, 2018 | 18.61 | 19.20 | 18.49 | 18.89 | 9,976,432 | +0.03(+0.15%) |
Feb 05, 2018 | 18.89 | 18.89 | 18.39 | 18.86 | 9,634,772 | -0.10(-0.53%) |
Feb 02, 2018 | 19.18 | 19.25 | 18.92 | 18.96 | 5,315,548 | -0.26(-1.33%) |
Feb 01, 2018 | 19.24 | 19.67 | 19.18 | 19.22 | 7,135,878 | -0.07(-0.38%) |
Jan 31, 2018 | 19.53 | 19.58 | 19.05 | 19.29 | 8,509,184 | -0.11(-0.57%) |
Jan 30, 2018 | 19.11 | 19.16 | 19.03 | 19.40 | 6,602,613 | +0.18(+0.95%) |
Jan 29, 2018 | 19.91 | 19.91 | 19.17 | 19.22 | 11,865,963 | -0.75(-3.76%) |
Jan 26, 2018 | 20.21 | 20.22 | 19.86 | 19.97 | 6,322,738 | -0.20(-1.00%) |
Jan 25, 2018 | 20.32 | 20.35 | 20.24 | 20.17 | 8,656,853 | -0.16(-0.81%) |
Jan 24, 2018 | 20.57 | 20.59 | 20.33 | 20.33 | 3,394,040 | -0.20(-0.98%) |
Jan 23, 2018 | 20.44 | 20.63 | 20.43 | 20.54 | 3,132,039 | +0.09(+0.45%) |
Jan 22, 2018 | 20.55 | 20.57 | 20.41 | 20.44 | 4,066,922 | -0.04(-0.18%) |
Jan 19, 2018 | 20.26 | 20.49 | 20.19 | 20.48 | 4,045,684 | +0.20(+0.99%) |
Jan 18, 2018 | 20.48 | 20.51 | 20.24 | 20.28 | 4,478,577 | -0.24(-1.16%) |
Jan 17, 2018 | 20.46 | 20.61 | 20.44 | 20.52 | 3,983,451 | +0.05(+0.27%) |
Jan 16, 2018 | 20.70 | 20.79 | 20.43 | 20.46 | 5,739,472 | -0.22(-1.06%) |
Jan 12, 2018 | 20.68 | 20.68 | 20.68 | 0 | -0.26(-1.22%) | |
Jan 11, 2018 | 20.85 | 20.94 | 20.63 | 20.94 | 4,005,064 | +0.13(+0.62%) |
Jan 10, 2018 | 20.81 | 7,040,012 | -0.26(-1.22%) | |||
Jan 09, 2018 | 21.25 | 21.30 | 21.05 | 21.07 | 3,066,510 | -0.18(-0.86%) |
Jan 08, 2018 | 21.18 | 21.34 | 21.12 | 21.25 | 3,692,686 | +0.07(+0.35%) |
Jan 05, 2018 | 21.03 | 21.21 | 20.94 | 21.18 | 3,519,377 | +0.20(+0.96%) |
Jan 04, 2018 | 20.99 | 21.12 | 20.92 | 20.97 | 4,509,083 | -0.02(-0.09%) |
Jan 03, 2018 | 21.40 | 21.54 | 20.92 | 20.99 | 5,668,449 | -0.37(-1.71%) |
Jan 02, 2018 | 21.76 | 21.82 | 21.19 | 21.36 | 7,570,116 | -0.40(-1.85%) |
Dec 29, 2017 | 21.76 | 21.76 | 21.76 | 0 | -0.24(-1.08%) | |
Dec 28, 2017 | 21.61 | 22.00 | 21.54 | 22.00 | 4,639,116 | +0.40(+1.86%) |
Dec 27, 2017 | 21.58 | 21.65 | 21.49 | 21.60 | 3,451,747 | +0.04(+0.17%) |
Dec 26, 2017 | 21.53 | 21.61 | 21.47 | 21.56 | 2,108,278 | +0.05(+0.25%) |
Dec 22, 2017 | 21.54 | 21.54 | 21.42 | 21.51 | 2,500,222 | +0.00(+0.00%) |
Dec 21, 2017 | 21.36 | 21.60 | 21.29 | 21.51 | 3,891,757 | +0.21(+1.01%) |
Dec 20, 2017 | 21.26 | 21.42 | 21.15 | 21.29 | 4,381,379 | +0.14(+0.68%) |
Dec 19, 2017 | 21.76 | 21.81 | 21.15 | 21.15 | 7,029,220 | -0.59(-2.71%) |
Dec 18, 2017 | 21.88 | 22.08 | 21.70 | 21.74 | 3,965,969 | -0.11(-0.49%) |
Dec 15, 2017 | 21.78 | 21.86 | 21.70 | 21.85 | 8,313,096 | +0.14(+0.66%) |
Dec 14, 2017 | 21.65 | 21.78 | 21.61 | 21.70 | 3,276,597 | +0.07(+0.33%) |
Dec 13, 2017 | 21.47 | 21.79 | 21.44 | 21.63 | 4,959,267 | +0.11(+0.50%) |
Dec 12, 2017 | 21.36 | 21.53 | 21.33 | 21.53 | 3,172,506 | +0.12(+0.58%) |
Dec 11, 2017 | 21.36 | 21.40 | 21.27 | 21.40 | 3,681,690 | +0.14(+0.67%) |
Dec 08, 2017 | 21.20 | 21.44 | 21.13 | 21.26 | 4,078,938 | -0.14(-0.67%) |
Dec 07, 2017 | 21.29 | 21.42 | 21.22 | 21.40 | 4,583,613 | +0.07(+0.33%) |
Dec 06, 2017 | 21.35 | 21.39 | 21.19 | 21.33 | 4,273,509 | -0.04(-0.17%) |
Dec 05, 2017 | 21.38 | 21.44 | 21.22 | 21.36 | 4,618,153 | -0.04(-0.17%) |
Dec 04, 2017 | 21.15 | 21.42 | 21.06 | 21.40 | 6,762,417 | +0.34(+1.61%) |
Dec 01, 2017 | 20.90 | 21.06 | 20.73 | 21.06 | 5,570,014 | +0.23(+1.11%) |
Nov 30, 2017 | 20.99 | 21.10 | 20.63 | 20.83 | 7,458,841 | -0.18(-0.85%) |
Nov 29, 2017 | 21.15 | 20.90 | 21.01 | 3,204,544 | -0.05(-0.25%) | |
Nov 28, 2017 | 20.95 | 21.10 | 20.88 | 21.06 | 2,855,623 | +0.07(+0.34%) |
Nov 27, 2017 | 21.04 | 21.11 | 20.90 | 20.99 | 3,054,868 | -0.05(-0.25%) |
Nov 24, 2017 | 21.24 | 21.28 | 20.99 | 21.04 | 1,995,849 | -0.16(-0.76%) |
Nov 22, 2017 | 21.06 | 21.24 | 21.01 | 21.20 | 3,300,106 | +0.11(+0.51%) |
Nov 21, 2017 | 20.99 | 21.15 | 20.88 | 21.10 | 4,614,897 | +0.16(+0.77%) |
Nov 20, 2017 | 20.53 | 20.97 | 20.51 | 20.94 | 5,386,275 | +0.43(+2.09%) |
Nov 17, 2017 | 20.47 | 20.56 | 20.37 | 20.51 | 6,193,775 | +0.04(+0.17%) |
Nov 16, 2017 | 20.35 | 20.49 | 20.28 | 20.47 | 4,521,290 | +0.16(+0.79%) |
Nov 15, 2017 | 20.49 | 20.56 | 20.28 | 20.31 | 4,652,606 | -0.20(-0.96%) |
Nov 14, 2017 | 20.35 | 20.54 | 20.29 | 20.51 | 4,813,649 | +0.20(+0.97%) |
Nov 13, 2017 | 20.01 | 20.38 | 19.99 | 20.31 | 5,064,113 | +0.25(+1.25%) |
Nov 10, 2017 | 20.08 | 20.24 | 19.97 | 20.06 | 5,337,690 | +0.00(+0.00%) |
Nov 09, 2017 | 20.19 | 20.34 | 20.03 | 20.06 | 4,528,297 | -0.14(-0.71%) |
Nov 08, 2017 | 20.10 | 20.31 | 20.08 | 20.20 | 4,440,953 | +0.14(+0.71%) |
Nov 07, 2017 | 19.78 | 20.13 | 19.58 | 20.06 | 7,956,040 | +0.36(+1.81%) |
Nov 06, 2017 | 19.99 | 20.01 | 19.65 | 19.70 | 7,678,698 | -0.34(-1.69%) |
Nov 03, 2017 | 20.12 | 20.20 | 20.01 | 20.04 | 4,724,572 | -0.11(-0.53%) |
Nov 02, 2017 | 20.60 | 20.69 | 20.08 | 20.15 | 6,959,446 | -0.41(-2.00%) |
Nov 01, 2017 | 20.53 | 20.70 | 20.47 | 20.56 | 5,178,076 | +0.11(+0.52%) |
Oct 31, 2017 | 20.65 | 20.79 | 20.44 | 20.45 | 4,948,169 | -0.18(-0.87%) |
Oct 30, 2017 | 20.69 | 20.86 | 20.47 | 20.63 | 5,547,846 | -0.09(-0.43%) |
Oct 27, 2017 | 20.53 | 20.81 | 20.23 | 20.72 | 7,557,825 | +0.20(+0.96%) |
Oct 26, 2017 | 21.15 | 21.24 | 20.47 | 20.53 | 11,342,061 | -0.61(-2.87%) |
Oct 25, 2017 | 21.49 | 21.51 | 20.92 | 21.13 | 7,557,302 | -0.36(-1.66%) |
Oct 24, 2017 | 21.61 | 21.70 | 21.45 | 21.49 | 4,591,335 | -0.09(-0.41%) |
Oct 23, 2017 | 21.88 | 21.92 | 21.51 | 21.58 | 6,113,703 | -0.36(-1.63%) |
Oct 20, 2017 | 22.11 | 22.13 | 21.76 | 21.94 | 7,990,549 | -0.14(-0.65%) |
Oct 19, 2017 | 21.95 | 22.10 | 21.88 | 22.08 | 4,061,844 | +0.11(+0.49%) |
Oct 18, 2017 | 22.01 | 22.11 | 21.94 | 21.97 | 5,272,055 | -0.02(-0.08%) |
Oct 17, 2017 | 21.95 | 22.04 | 21.90 | 21.99 | 3,939,767 | +0.11(+0.49%) |
Oct 16, 2017 | 21.85 | 22.01 | 21.83 | 21.88 | 4,744,648 | +0.07(+0.33%) |
Oct 13, 2017 | 21.76 | 21.84 | 21.70 | 21.81 | 3,690,575 | +0.09(+0.41%) |
Oct 12, 2017 | 21.54 | 21.72 | 21.54 | 21.72 | 7,370,846 | +0.20(+0.91%) |
Oct 11, 2017 | 21.56 | 21.69 | 21.53 | 21.53 | 7,513,621 | +0.00(+0.00%) |
Oct 10, 2017 | 21.69 | 21.69 | 21.49 | 21.53 | 13,022,368 | -0.12(-0.58%) |
Oct 09, 2017 | 21.69 | 21.76 | 21.65 | 21.65 | 8,522,346 | +0.02(+0.08%) |
Oct 06, 2017 | 21.53 | 21.67 | 21.49 | 21.63 | 27,402,516 | -0.46(-2.10%) |
Oct 05, 2017 | 22.02 | 22.19 | 22.01 | 22.10 | 4,095,617 | +0.09(+0.41%) |
Oct 04, 2017 | 21.97 | 22.02 | 21.83 | 22.01 | 2,679,172 | +0.04(+0.16%) |
Oct 03, 2017 | 21.88 | 22.02 | 21.86 | 21.97 | 2,466,717 | +0.05(+0.24%) |
Oct 02, 2017 | 21.79 | 21.97 | 21.72 | 21.92 | 3,497,375 | +0.16(+0.74%) |
Sep 29, 2017 | 21.79 | 21.86 | 21.65 | 21.76 | 4,509,502 | -0.09(-0.41%) |
Sep 28, 2017 | 21.76 | 21.86 | 21.45 | 21.85 | 4,683,614 | +0.11(+0.49%) |
Sep 27, 2017 | 21.84 | 21.90 | 21.57 | 21.74 | 6,091,415 | -0.10(-0.48%) |
Sep 26, 2017 | 21.74 | 21.91 | 21.72 | 21.84 | 4,760,017 | +0.12(+0.56%) |
Sep 25, 2017 | 21.72 | 21.74 | 21.57 | 21.72 | 3,549,109 | +0.05(+0.24%) |
Sep 22, 2017 | 21.57 | 21.72 | 21.51 | 21.67 | 3,617,849 | +0.16(+0.73%) |
Sep 21, 2017 | 21.57 | 21.64 | 21.43 | 21.51 | 2,877,628 | -0.02(-0.08%) |
Sep 20, 2017 | 21.67 | 21.70 | 21.39 | 21.53 | 4,064,156 | -0.10(-0.48%) |
Sep 19, 2017 | 21.57 | 21.76 | 21.57 | 21.63 | 3,763,147 | +0.09(+0.40%) |
Sep 18, 2017 | 21.51 | 21.63 | 21.47 | 21.55 | 3,622,529 | +0.03(+0.16%) |
Sep 15, 2017 | 21.39 | 21.57 | 21.34 | 21.51 | 5,495,641 | +0.19(+0.90%) |
Sep 14, 2017 | 21.29 | 21.32 | 21.23 | 21.32 | 3,272,279 | +0.09(+0.41%) |
Sep 13, 2017 | 21.53 | 21.55 | 21.20 | 21.23 | 6,616,783 | -0.44(-2.01%) |
Sep 12, 2017 | 21.65 | 21.69 | 21.51 | 21.67 | 3,152,611 | +0.03(+0.16%) |
Sep 11, 2017 | 21.60 | 21.63 | 21.48 | 21.63 | 2,776,926 | +0.12(+0.57%) |
Sep 08, 2017 | 21.50 | 21.57 | 21.39 | 21.51 | 2,806,791 | +0.02(+0.08%) |
Sep 07, 2017 | 21.55 | 21.63 | 21.37 | 21.50 | 3,159,381 | -0.05(-0.24%) |
Sep 06, 2017 | 21.60 | 21.60 | 21.44 | 21.55 | 3,879,478 | +0.07(+0.32%) |
Sep 05, 2017 | 21.72 | 21.85 | 21.48 | 21.48 | 4,536,288 | -0.23(-1.04%) |
Sep 01, 2017 | 21.72 | 21.77 | 21.67 | 21.70 | 3,768,964 | -0.07(-0.32%) |
Aug 31, 2017 | 21.51 | 21.77 | 21.51 | 21.77 | 5,576,592 | +0.28(+1.30%) |
Aug 30, 2017 | 21.51 | 21.55 | 21.37 | 21.50 | 3,319,666 | -0.02(-0.08%) |
Aug 29, 2017 | 21.58 | 21.70 | 21.43 | 21.51 | 5,481,796 | -0.14(-0.64%) |
Aug 28, 2017 | 21.57 | 21.65 | 21.53 | 21.65 | 3,097,147 | +0.09(+0.40%) |
Aug 25, 2017 | 21.72 | 21.74 | 21.51 | 21.57 | 2,310,800 | -0.17(-0.80%) |
Aug 24, 2017 | 21.65 | 21.76 | 21.53 | 21.74 | 3,342,243 | +0.16(+0.73%) |
Aug 23, 2017 | 21.62 | 21.69 | 21.57 | 21.58 | 3,031,430 | -0.10(-0.48%) |
Aug 22, 2017 | 21.57 | 21.76 | 21.50 | 21.69 | 4,729,494 | +0.16(+0.73%) |
Aug 21, 2017 | 21.55 | 21.58 | 21.36 | 21.53 | 4,952,718 | +0.03(+0.16%) |
Aug 18, 2017 | 21.51 | 21.62 | 21.41 | 21.50 | 5,883,045 | +0.03(+0.16%) |
Aug 17, 2017 | 21.55 | 21.55 | 21.34 | 21.46 | 4,446,828 | -0.05(-0.24%) |
Aug 16, 2017 | 21.39 | 21.60 | 21.34 | 21.51 | 5,941,848 | +0.07(+0.33%) |
Aug 15, 2017 | 21.46 | 21.46 | 21.27 | 21.44 | 3,159,805 | -0.02(-0.08%) |
Aug 14, 2017 | 21.44 | 21.57 | 21.30 | 21.46 | 3,664,203 | +0.12(+0.57%) |
Aug 11, 2017 | 21.27 | 21.36 | 21.08 | 21.34 | 4,094,702 | -0.03(-0.16%) |
Aug 10, 2017 | 21.55 | 21.69 | 21.25 | 21.37 | 6,389,018 | -0.14(-0.65%) |
Aug 09, 2017 | 21.23 | 21.53 | 21.23 | 21.51 | 6,535,000 | +0.30(+1.40%) |
Aug 08, 2017 | 21.04 | 21.27 | 21.04 | 21.22 | 4,597,005 | +0.14(+0.66%) |
Aug 07, 2017 | 20.92 | 21.11 | 20.83 | 21.08 | 4,701,551 | +0.16(+0.75%) |
Aug 04, 2017 | 21.15 | 21.16 | 20.87 | 20.92 | 3,666,018 | -0.24(-1.15%) |
Aug 03, 2017 | 21.25 | 21.34 | 20.94 | 21.16 | 5,389,346 | -0.03(-0.16%) |
Aug 02, 2017 | 21.08 | 21.20 | 20.97 | 21.20 | 5,449,939 | +0.16(+0.75%) |
Aug 01, 2017 | 21.03 | 21.09 | 20.76 | 21.04 | 4,739,399 | +0.09(+0.42%) |
Jul 31, 2017 | 20.85 | 20.97 | 20.76 | 20.96 | 5,036,706 | +0.17(+0.84%) |
Jul 28, 2017 | 20.80 | 20.80 | 20.61 | 20.78 | 5,922,684 | +0.05(+0.25%) |
Jul 27, 2017 | 20.59 | 20.80 | 20.49 | 20.73 | 6,710,686 | +0.12(+0.59%) |
Jul 26, 2017 | 20.61 | 20.76 | 20.55 | 20.61 | 5,590,692 | +0.05(+0.25%) |
Jul 25, 2017 | 20.83 | 20.86 | 20.42 | 20.55 | 7,444,019 | -0.19(-0.92%) |
Jul 24, 2017 | 20.75 | 20.87 | 20.69 | 20.75 | 8,132,909 | +0.07(+0.34%) |
Jul 21, 2017 | 20.49 | 20.71 | 20.43 | 20.68 | 10,575,765 | +0.21(+1.02%) |
Jul 20, 2017 | 20.54 | 20.42 | 20.47 | 13,483,690 | -0.02(-0.08%) | |
Jul 19, 2017 | 20.50 | 20.56 | 20.42 | 20.49 | 11,716,165 | -0.02(-0.08%) |
Jul 18, 2017 | 20.42 | 20.57 | 20.38 | 20.50 | 39,736,548 | -0.85(-4.00%) |
Jul 17, 2017 | 21.48 | 21.55 | 21.29 | 21.36 | 3,912,339 | -0.12(-0.57%) |
Jul 14, 2017 | 21.23 | 21.53 | 21.20 | 21.48 | 2,362,011 | +0.26(+1.23%) |
Jul 13, 2017 | 21.51 | 21.53 | 21.18 | 21.22 | 3,065,773 | -0.26(-1.22%) |
Jul 12, 2017 | 21.39 | 21.58 | 21.38 | 21.48 | 4,037,125 | +0.12(+0.57%) |
Jul 11, 2017 | 21.34 | 21.37 | 21.20 | 21.36 | 3,348,197 | +0.09(+0.41%) |
Jul 10, 2017 | 21.03 | 21.34 | 21.01 | 21.27 | 3,949,276 | +0.24(+1.16%) |
Jul 07, 2017 | 21.23 | 21.23 | 20.99 | 21.03 | 2,665,812 | -0.24(-1.15%) |
Jul 06, 2017 | 21.32 | 21.39 | 21.17 | 21.27 | 4,539,818 | -0.12(-0.57%) |
Jul 05, 2017 | 21.29 | 21.67 | 21.29 | 21.39 | 4,167,963 | +0.09(+0.41%) |
Jul 03, 2017 | 20.99 | 21.36 | 20.97 | 21.30 | 2,995,509 | +0.31(+1.49%) |
Jun 30, 2017 | 20.90 | 21.03 | 20.90 | 20.99 | 3,566,419 | +0.09(+0.42%) |
Jun 29, 2017 | 21.01 | 21.08 | 20.69 | 20.90 | 4,582,548 | -0.19(-0.91%) |
Jun 28, 2017 | 21.04 | 21.22 | 20.76 | 21.09 | 4,983,269 | +0.07(+0.33%) |
Jun 27, 2017 | 21.57 | 21.57 | 21.02 | 21.03 | 5,915,426 | -0.49(-2.29%) |
Jun 26, 2017 | 21.43 | 21.64 | 21.35 | 21.52 | 4,546,561 | +0.10(+0.48%) |
Jun 23, 2017 | 21.25 | 21.47 | 21.21 | 21.42 | 5,112,637 | +0.25(+1.20%) |
Jun 22, 2017 | 21.09 | 21.28 | 21.04 | 21.16 | 2,938,039 | +0.10(+0.48%) |
Jun 21, 2017 | 21.04 | 21.20 | 20.97 | 21.06 | 3,614,904 | +0.02(+0.08%) |
Jun 20, 2017 | 21.21 | 21.26 | 20.95 | 21.04 | 3,207,975 | -0.14(-0.64%) |
Jun 19, 2017 | 21.06 | 21.28 | 21.03 | 21.18 | 4,514,516 | +0.17(+0.81%) |
Jun 16, 2017 | 21.03 | 21.16 | 20.99 | 21.01 | 8,594,465 | +0.03(+0.16%) |
Jun 15, 2017 | 20.80 | 21.06 | 20.74 | 20.97 | 3,090,919 | +0.09(+0.41%) |
Jun 14, 2017 | 20.69 | 20.95 | 20.69 | 20.89 | 4,984,873 | +0.24(+1.15%) |
Jun 13, 2017 | 20.69 | 20.75 | 20.50 | 20.65 | 3,905,728 | +0.00(+0.00%) |
Jun 12, 2017 | 20.62 | 20.77 | 20.60 | 20.65 | 3,068,897 | +0.03(+0.16%) |
Jun 09, 2017 | 20.57 | 20.70 | 20.53 | 20.62 | 4,964,210 | +0.00(+0.00%) |
Jun 08, 2017 | 20.48 | 20.65 | 20.38 | 20.62 | 3,449,082 | +0.14(+0.66%) |
Jun 07, 2017 | 20.41 | 20.52 | 20.28 | 20.48 | 3,372,850 | +0.09(+0.42%) |
Jun 06, 2017 | 20.38 | 20.43 | 20.18 | 20.40 | 2,999,773 | +0.10(+0.50%) |
Jun 05, 2017 | 20.43 | 20.45 | 20.19 | 20.29 | 3,601,800 | -0.15(-0.75%) |
Jun 02, 2017 | 20.45 | 20.57 | 20.41 | 20.45 | 4,656,019 | +0.00(+0.00%) |
Jun 01, 2017 | 20.31 | 20.57 | 20.24 | 20.45 | 5,168,557 | +0.08(+0.42%) |
May 31, 2017 | 20.07 | 20.36 | 20.04 | 20.36 | 7,675,069 | +0.31(+1.53%) |
May 30, 2017 | 20.07 | 20.09 | 19.94 | 20.06 | 2,152,857 | -0.03(-0.17%) |
May 26, 2017 | 20.06 | 20.11 | 19.89 | 20.09 | 2,571,346 | +0.05(+0.25%) |
May 25, 2017 | 19.99 | 20.16 | 19.94 | 20.04 | 2,874,241 | +0.03(+0.17%) |
May 24, 2017 | 19.90 | 20.06 | 19.85 | 20.01 | 3,573,949 | +0.15(+0.77%) |
May 23, 2017 | 19.80 | 19.92 | 19.74 | 19.85 | 3,584,458 | +0.10(+0.52%) |
May 22, 2017 | 19.60 | 19.80 | 19.54 | 19.75 | 2,760,260 | +0.20(+1.04%) |
May 19, 2017 | 19.46 | 19.61 | 19.41 | 19.55 | 3,290,926 | +0.10(+0.52%) |
May 18, 2017 | 19.50 | 19.56 | 19.38 | 19.44 | 3,955,942 | -0.08(-0.44%) |
May 17, 2017 | 19.27 | 19.56 | 19.27 | 19.53 | 4,670,792 | +0.24(+1.23%) |
May 16, 2017 | 19.31 | 19.46 | 19.29 | 19.29 | 3,126,622 | -0.07(-0.35%) |
May 15, 2017 | 19.21 | 19.36 | 19.17 | 19.36 | 3,465,728 | +0.15(+0.80%) |
May 12, 2017 | 19.29 | 19.36 | 19.19 | 19.21 | 2,623,930 | +0.00(+0.00%) |
May 11, 2017 | 19.17 | 19.26 | 19.12 | 19.21 | 3,369,150 | +0.00(+0.00%) |
May 10, 2017 | 19.09 | 19.27 | 19.07 | 19.21 | 4,046,753 | +0.10(+0.53%) |
May 09, 2017 | 19.41 | 19.51 | 19.02 | 19.10 | 7,506,518 | -0.34(-1.75%) |
May 08, 2017 | 19.68 | 19.73 | 19.43 | 19.44 | 4,411,763 | -0.17(-0.87%) |
May 05, 2017 | 19.46 | 19.74 | 19.44 | 19.61 | 5,429,153 | +0.12(+0.61%) |
May 04, 2017 | 19.67 | 19.68 | 19.21 | 19.50 | 7,813,437 | -0.10(-0.52%) |
May 03, 2017 | 19.85 | 19.92 | 19.55 | 19.60 | 8,995,104 | -0.27(-1.37%) |
May 02, 2017 | 20.11 | 20.13 | 19.72 | 19.87 | 7,012,172 | -0.31(-1.52%) |