Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.26 | 20.31 | 20.12 | 20.12 | 2,607,644 | -0.10(-0.49%) |
Apr 27, 2018 | 19.84 | 20.28 | 19.80 | 20.21 | 3,110,973 | +0.35(+1.76%) |
Apr 26, 2018 | 19.54 | 19.86 | 19.43 | 19.86 | 2,886,497 | +0.30(+1.55%) |
Apr 25, 2018 | 19.50 | 19.66 | 19.40 | 19.56 | 2,655,882 | -0.02(-0.08%) |
Apr 24, 2018 | 19.54 | 19.69 | 19.37 | 19.58 | 3,987,031 | +0.05(+0.25%) |
Apr 23, 2018 | 19.46 | 19.67 | 19.41 | 19.53 | 2,246,628 | +0.10(+0.50%) |
Apr 20, 2018 | 19.66 | 19.71 | 19.36 | 19.43 | 3,884,171 | -0.20(-1.04%) |
Apr 19, 2018 | 19.48 | 19.65 | 19.40 | 19.63 | 3,621,252 | +0.04(+0.21%) |
Apr 18, 2018 | 19.78 | 19.93 | 19.58 | 19.59 | 3,060,770 | -0.16(-0.79%) |
Apr 17, 2018 | 19.63 | 19.82 | 19.53 | 19.75 | 1,614,881 | +0.20(+1.05%) |
Apr 16, 2018 | 19.31 | 19.59 | 19.25 | 19.54 | 2,977,586 | +0.28(+1.44%) |
Apr 13, 2018 | 19.29 | 19.38 | 19.19 | 19.27 | 3,348,488 | +0.02(+0.13%) |
Apr 12, 2018 | 19.63 | 19.68 | 19.24 | 19.24 | 2,591,407 | -0.38(-1.92%) |
Apr 11, 2018 | 19.70 | 19.85 | 19.59 | 19.62 | 4,410,546 | -0.11(-0.54%) |
Apr 10, 2018 | 19.74 | 19.86 | 19.69 | 19.72 | 5,132,025 | -0.03(-0.17%) |
Apr 09, 2018 | 19.84 | 19.98 | 19.72 | 19.76 | 4,667,428 | -0.08(-0.41%) |
Apr 06, 2018 | 20.04 | 20.16 | 19.70 | 19.84 | 7,045,827 | -0.15(-0.74%) |
Apr 05, 2018 | 19.77 | 20.08 | 19.57 | 19.99 | 4,386,859 | +0.20(+0.99%) |
Apr 04, 2018 | 19.59 | 19.85 | 19.50 | 19.79 | 6,295,718 | +0.14(+0.71%) |
Apr 03, 2018 | 19.47 | 19.77 | 19.35 | 19.65 | 3,433,128 | +0.14(+0.71%) |
Apr 02, 2018 | 19.60 | 19.73 | 19.33 | 19.51 | 4,230,081 | -0.05(-0.25%) |
Mar 29, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.16(+0.80%) | |
Mar 28, 2018 | 19.42 | 19.50 | 19.24 | 19.41 | 4,468,119 | -0.06(-0.29%) |
Mar 27, 2018 | 19.13 | 19.62 | 19.03 | 19.46 | 8,028,475 | +0.33(+1.71%) |
Mar 26, 2018 | 18.93 | 19.21 | 18.92 | 19.14 | 4,465,688 | +0.27(+1.43%) |
Mar 23, 2018 | 19.32 | 19.42 | 18.85 | 18.87 | 4,680,251 | -0.27(-1.41%) |
Mar 22, 2018 | 19.04 | 19.48 | 18.98 | 19.14 | 6,437,912 | +0.08(+0.43%) |
Mar 21, 2018 | 18.98 | 19.34 | 18.93 | 19.05 | 3,877,449 | +0.09(+0.47%) |
Mar 20, 2018 | 19.03 | 19.10 | 18.90 | 18.96 | 3,965,487 | -0.05(-0.26%) |
Mar 19, 2018 | 19.14 | 19.23 | 18.92 | 19.01 | 2,748,974 | -0.16(-0.81%) |
Mar 16, 2018 | 19.13 | 19.26 | 18.92 | 19.17 | 16,307,139 | +0.03(+0.17%) |
Mar 15, 2018 | 19.09 | 19.28 | 18.95 | 19.14 | 5,402,889 | +0.07(+0.34%) |
Mar 14, 2018 | 18.98 | 19.20 | 18.90 | 19.07 | 4,406,951 | +0.14(+0.73%) |
Mar 13, 2018 | 18.98 | 19.16 | 18.88 | 18.93 | 4,610,425 | +0.00(+0.00%) |
Mar 12, 2018 | 18.81 | 18.97 | 18.78 | 18.93 | 6,998,398 | +0.15(+0.78%) |
Mar 09, 2018 | 18.89 | 18.91 | 18.60 | 18.78 | 5,955,748 | -0.10(-0.52%) |
Mar 08, 2018 | 18.78 | 18.96 | 18.71 | 18.88 | 2,961,549 | +0.11(+0.57%) |
Mar 07, 2018 | 18.66 | 18.78 | 5,153,631 | -0.21(-1.12%) | ||
Mar 06, 2018 | 19.21 | 19.25 | 18.98 | 18.99 | 6,421,225 | -0.26(-1.36%) |
Mar 05, 2018 | 18.96 | 19.32 | 18.87 | 19.25 | 4,799,279 | +0.29(+1.55%) |
Mar 02, 2018 | 18.97 | 19.14 | 18.81 | 18.96 | 5,748,042 | +0.00(+0.00%) |
Mar 01, 2018 | 18.95 | 19.25 | 18.88 | 18.96 | 6,635,244 | +0.03(+0.17%) |
Feb 28, 2018 | 19.09 | 19.19 | 18.90 | 18.92 | 7,120,087 | -0.16(-0.82%) |
Feb 27, 2018 | 19.36 | 19.39 | 18.99 | 19.08 | 4,778,772 | -0.22(-1.14%) |
Feb 26, 2018 | 19.36 | 19.43 | 19.17 | 19.30 | 5,483,678 | -0.01(-0.04%) |
Feb 23, 2018 | 18.91 | 19.33 | 18.90 | 19.31 | 4,605,550 | +0.43(+2.25%) |
Feb 22, 2018 | 19.05 | 18.88 | 5,009,072 | +0.23(+1.23%) | ||
Feb 21, 2018 | 18.78 | 19.05 | 18.65 | 18.65 | 3,485,955 | -0.18(-0.96%) |
Feb 20, 2018 | 19.27 | 19.45 | 18.66 | 18.83 | 4,977,219 | -0.38(-1.96%) |
Feb 16, 2018 | 19.21 | 19.21 | 19.21 | 0 | +0.09(+0.47%) | |
Feb 15, 2018 | 18.68 | 19.12 | 18.63 | 19.12 | 7,521,512 | +0.52(+2.77%) |
Feb 14, 2018 | 18.80 | 18.85 | 18.60 | 18.60 | 3,896,648 | -0.32(-1.69%) |
Feb 13, 2018 | 18.85 | 18.99 | 18.64 | 18.92 | 3,036,334 | +0.02(+0.09%) |
Feb 12, 2018 | 18.93 | 19.00 | 18.66 | 18.91 | 4,516,989 | +0.02(+0.09%) |
Feb 09, 2018 | 18.47 | 19.04 | 18.40 | 18.89 | 6,447,774 | +0.47(+2.58%) |
Feb 08, 2018 | 18.73 | 18.98 | 18.36 | 18.42 | 7,757,295 | -0.31(-1.68%) |
Feb 07, 2018 | 18.88 | 18.96 | 18.72 | 18.73 | 4,960,485 | -0.15(-0.82%) |
Feb 06, 2018 | 18.83 | 19.00 | 18.41 | 18.88 | 6,071,329 | -0.33(-1.73%) |
Feb 05, 2018 | 19.43 | 19.58 | 19.09 | 19.22 | 2,783,531 | -0.23(-1.17%) |
Feb 02, 2018 | 19.59 | 19.65 | 19.42 | 19.44 | 3,594,164 | -0.22(-1.11%) |
Feb 01, 2018 | 20.04 | 20.09 | 19.55 | 19.66 | 4,817,192 | -0.36(-1.78%) |
Jan 31, 2018 | 19.87 | 20.03 | 19.72 | 20.02 | 5,451,124 | +0.19(+0.94%) |
Jan 30, 2018 | 19.66 | 19.91 | 19.60 | 19.83 | 3,400,966 | +0.19(+0.95%) |
Jan 29, 2018 | 19.81 | 19.87 | 19.59 | 19.65 | 3,697,694 | -0.23(-1.14%) |
Jan 26, 2018 | 19.87 | 19.95 | 19.70 | 19.87 | 5,538,243 | +0.06(+0.33%) |
Jan 25, 2018 | 19.55 | 19.83 | 19.51 | 19.81 | 3,404,548 | +0.19(+0.99%) |
Jan 24, 2018 | 19.49 | 19.63 | 19.36 | 19.61 | 4,463,903 | +0.01(+0.04%) |
Jan 23, 2018 | 19.49 | 19.70 | 19.45 | 19.61 | 2,852,430 | +0.18(+0.92%) |
Jan 22, 2018 | 19.48 | 19.55 | 19.36 | 19.43 | 4,489,927 | +0.01(+0.04%) |
Jan 19, 2018 | 19.52 | 19.59 | 19.35 | 19.42 | 3,188,089 | -0.03(-0.17%) |
Jan 18, 2018 | 19.58 | 19.65 | 19.40 | 19.45 | 4,934,311 | -0.14(-0.70%) |
Jan 17, 2018 | 19.57 | 19.68 | 19.52 | 19.59 | 2,593,259 | +0.10(+0.50%) |
Jan 16, 2018 | 19.60 | 19.66 | 19.28 | 19.49 | 2,922,126 | -0.03(-0.17%) |
Jan 12, 2018 | 19.53 | 19.53 | 19.53 | 0 | -0.05(-0.25%) | |
Jan 11, 2018 | 19.78 | 19.88 | 19.49 | 19.57 | 3,837,054 | +0.00(+0.00%) |
Jan 10, 2018 | 19.53 | 19.57 | 4,761,312 | -0.46(-2.31%) | ||
Jan 09, 2018 | 20.26 | 20.34 | 19.99 | 20.04 | 2,877,453 | -0.24(-1.20%) |
Jan 08, 2018 | 20.17 | 20.29 | 20.11 | 20.28 | 3,456,197 | +0.17(+0.85%) |
Jan 05, 2018 | 20.39 | 20.45 | 19.92 | 20.11 | 4,117,487 | -0.24(-1.20%) |
Jan 04, 2018 | 20.42 | 20.57 | 20.28 | 20.35 | 4,226,813 | -0.09(-0.44%) |
Jan 03, 2018 | 20.51 | 20.70 | 20.34 | 20.44 | 2,626,480 | -0.13(-0.63%) |
Jan 02, 2018 | 20.80 | 20.84 | 20.53 | 20.57 | 3,322,354 | -0.25(-1.21%) |
Dec 29, 2017 | 20.82 | 20.82 | 20.82 | 0 | +0.09(+0.43%) | |
Dec 28, 2017 | 20.54 | 20.74 | 20.44 | 20.73 | 3,269,979 | +0.26(+1.27%) |
Dec 27, 2017 | 20.39 | 20.52 | 20.36 | 20.47 | 2,176,245 | +0.15(+0.72%) |
Dec 26, 2017 | 20.49 | 20.59 | 20.30 | 20.33 | 2,088,329 | -0.18(-0.87%) |
Dec 22, 2017 | 20.11 | 20.53 | 20.11 | 20.51 | 4,450,476 | +0.50(+2.51%) |
Dec 21, 2017 | 20.18 | 20.30 | 19.98 | 20.00 | 3,432,081 | -0.24(-1.20%) |
Dec 20, 2017 | 20.53 | 20.61 | 20.16 | 20.25 | 4,179,811 | -0.28(-1.34%) |
Dec 19, 2017 | 21.12 | 21.15 | 20.51 | 20.52 | 2,425,363 | -0.55(-2.62%) |
Dec 18, 2017 | 21.48 | 21.52 | 21.03 | 21.08 | 3,128,262 | -0.43(-2.00%) |
Dec 15, 2017 | 21.51 | 21.65 | 21.46 | 21.50 | 7,585,848 | +0.02(+0.11%) |
Dec 14, 2017 | 21.41 | 21.62 | 21.25 | 21.48 | 4,055,971 | +0.04(+0.19%) |
Dec 13, 2017 | 21.44 | 21.63 | 21.37 | 21.44 | 3,570,252 | +0.03(+0.15%) |
Dec 12, 2017 | 21.41 | 22.06 | 21.35 | 21.41 | 7,406,460 | -0.64(-2.91%) |
Dec 11, 2017 | 21.95 | 22.06 | 21.85 | 22.05 | 3,563,271 | +0.03(+0.15%) |
Dec 08, 2017 | 22.02 | 22.02 | 21.80 | 22.02 | 4,887,282 | +0.09(+0.41%) |
Dec 07, 2017 | 21.92 | 21.97 | 21.77 | 21.93 | 3,067,217 | +0.02(+0.11%) |
Dec 06, 2017 | 21.76 | 21.96 | 21.76 | 21.90 | 2,397,692 | +0.16(+0.75%) |
Dec 05, 2017 | 21.98 | 21.99 | 21.68 | 21.74 | 2,240,959 | -0.19(-0.85%) |
Dec 04, 2017 | 22.15 | 22.17 | 21.90 | 21.93 | 2,581,184 | -0.24(-1.10%) |
Dec 01, 2017 | 22.39 | 22.45 | 22.12 | 22.17 | 3,462,455 | -0.16(-0.73%) |
Nov 30, 2017 | 22.11 | 22.37 | 22.07 | 22.33 | 4,412,836 | +0.29(+1.32%) |
Nov 29, 2017 | 21.98 | 22.11 | 21.89 | 22.04 | 3,315,015 | -0.02(-0.11%) |
Nov 28, 2017 | 22.06 | 22.17 | 21.97 | 22.06 | 2,955,384 | +0.08(+0.37%) |
Nov 27, 2017 | 21.97 | 22.02 | 21.80 | 21.98 | 3,373,960 | +0.05(+0.22%) |
Nov 24, 2017 | 21.99 | 22.06 | 21.92 | 21.93 | 753,609 | +0.00(+0.00%) |
Nov 22, 2017 | 22.11 | 22.19 | 21.88 | 21.93 | 2,800,896 | -0.15(-0.66%) |
Nov 21, 2017 | 22.05 | 22.16 | 22.01 | 22.08 | 2,936,033 | +0.11(+0.48%) |
Nov 20, 2017 | 22.02 | 22.10 | 21.84 | 21.98 | 3,900,789 | +0.01(+0.04%) |
Nov 17, 2017 | 22.09 | 22.27 | 21.92 | 21.97 | 7,738,804 | -0.19(-0.88%) |
Nov 16, 2017 | 22.05 | 22.28 | 21.91 | 22.16 | 4,449,609 | +0.06(+0.29%) |
Nov 15, 2017 | 22.42 | 22.52 | 22.07 | 22.10 | 2,986,078 | -0.28(-1.23%) |
Nov 14, 2017 | 22.08 | 22.40 | 22.02 | 22.37 | 5,583,716 | +0.21(+0.95%) |
Nov 13, 2017 | 22.11 | 22.28 | 22.02 | 22.16 | 2,554,201 | +0.10(+0.44%) |
Nov 10, 2017 | 22.19 | 22.27 | 21.98 | 22.06 | 2,095,803 | -0.26(-1.16%) |
Nov 09, 2017 | 22.24 | 22.39 | 22.16 | 22.32 | 2,392,330 | +0.00(+0.00%) |
Nov 08, 2017 | 22.25 | 22.39 | 22.18 | 22.32 | 1,802,304 | +0.04(+0.18%) |
Nov 07, 2017 | 22.10 | 22.40 | 22.06 | 22.28 | 2,166,965 | +0.21(+0.96%) |
Nov 06, 2017 | 22.19 | 22.19 | 22.02 | 22.07 | 2,763,272 | -0.10(-0.44%) |
Nov 03, 2017 | 21.78 | 22.24 | 21.73 | 22.17 | 4,560,440 | +0.32(+1.45%) |
Nov 02, 2017 | 21.62 | 21.89 | 21.41 | 21.85 | 4,152,082 | +0.29(+1.35%) |
Nov 01, 2017 | 21.89 | 21.89 | 21.42 | 21.56 | 4,172,018 | +0.17(+0.80%) |
Oct 31, 2017 | 21.28 | 21.53 | 21.28 | 21.39 | 2,712,424 | +0.10(+0.46%) |
Oct 30, 2017 | 21.29 | 21.39 | 21.23 | 21.29 | 2,301,899 | -0.01(-0.06%) |
Oct 27, 2017 | 21.29 | 21.42 | 21.14 | 21.31 | 3,381,260 | -0.02(-0.11%) |
Oct 26, 2017 | 21.45 | 21.57 | 21.27 | 21.33 | 2,334,418 | -0.06(-0.26%) |
Oct 25, 2017 | 21.37 | 21.40 | 20.98 | 21.39 | 2,727,238 | -0.10(-0.49%) |
Oct 24, 2017 | 21.56 | 21.64 | 21.35 | 21.49 | 1,747,585 | -0.12(-0.56%) |
Oct 23, 2017 | 21.54 | 21.64 | 21.42 | 21.61 | 1,521,287 | +0.13(+0.60%) |
Oct 20, 2017 | 21.55 | 21.57 | 21.33 | 21.48 | 2,292,859 | -0.08(-0.37%) |
Oct 19, 2017 | 21.36 | 21.57 | 21.23 | 21.56 | 1,889,329 | +0.27(+1.25%) |
Oct 18, 2017 | 21.27 | 21.35 | 21.23 | 21.30 | 1,540,225 | -0.02(-0.08%) |
Oct 17, 2017 | 21.22 | 21.34 | 21.13 | 21.31 | 2,134,958 | +0.06(+0.30%) |
Oct 16, 2017 | 21.48 | 21.49 | 21.22 | 21.25 | 2,591,569 | -0.19(-0.86%) |
Oct 13, 2017 | 21.44 | 21.55 | 21.37 | 21.44 | 1,913,448 | +0.02(+0.11%) |
Oct 12, 2017 | 21.35 | 21.51 | 21.35 | 21.41 | 2,963,723 | +0.12(+0.57%) |
Oct 11, 2017 | 21.23 | 21.51 | 21.21 | 21.29 | 3,421,999 | +0.06(+0.27%) |
Oct 10, 2017 | 20.93 | 21.25 | 20.88 | 21.23 | 2,516,453 | +0.35(+1.70%) |
Oct 09, 2017 | 20.78 | 20.95 | 20.75 | 20.88 | 1,998,679 | +0.15(+0.74%) |
Oct 06, 2017 | 20.67 | 20.73 | 20.51 | 20.73 | 3,834,082 | +0.00(+0.00%) |
Oct 05, 2017 | 20.67 | 20.79 | 20.56 | 20.73 | 2,349,705 | +0.01(+0.04%) |
Oct 04, 2017 | 20.47 | 20.73 | 20.40 | 20.72 | 3,703,808 | +0.27(+1.34%) |
Oct 03, 2017 | 20.56 | 20.56 | 20.35 | 20.44 | 3,043,423 | -0.11(-0.55%) |
Oct 02, 2017 | 20.64 | 20.70 | 20.45 | 20.56 | 2,008,799 | -0.06(-0.31%) |
Sep 29, 2017 | 20.52 | 20.69 | 20.47 | 20.62 | 2,043,781 | +0.07(+0.35%) |
Sep 28, 2017 | 20.43 | 20.55 | 20.34 | 20.55 | 1,974,302 | +0.06(+0.31%) |
Sep 27, 2017 | 20.92 | 20.92 | 20.32 | 20.48 | 2,842,457 | -0.52(-2.49%) |
Sep 26, 2017 | 20.88 | 21.09 | 20.80 | 21.01 | 2,016,355 | +0.13(+0.62%) |
Sep 25, 2017 | 20.72 | 20.93 | 20.60 | 20.88 | 4,069,151 | +0.18(+0.86%) |
Sep 22, 2017 | 21.08 | 21.10 | 20.69 | 20.70 | 2,499,505 | -0.35(-1.65%) |
Sep 21, 2017 | 21.10 | 21.21 | 21.01 | 21.05 | 1,111,432 | -0.06(-0.27%) |
Sep 20, 2017 | 21.35 | 21.41 | 21.02 | 21.10 | 2,437,423 | -0.17(-0.80%) |
Sep 19, 2017 | 21.42 | 21.46 | 21.21 | 21.27 | 1,750,764 | -0.11(-0.53%) |
Sep 18, 2017 | 21.75 | 21.75 | 21.27 | 21.39 | 2,858,233 | -0.36(-1.67%) |
Sep 15, 2017 | 21.66 | 21.80 | 21.56 | 21.75 | 4,383,824 | +0.06(+0.26%) |
Sep 14, 2017 | 21.48 | 21.69 | 21.42 | 21.69 | 1,897,167 | +0.19(+0.90%) |
Sep 13, 2017 | 21.53 | 21.62 | 21.47 | 21.50 | 1,475,827 | -0.09(-0.41%) |
Sep 12, 2017 | 21.97 | 21.99 | 21.45 | 21.59 | 1,487,663 | -0.35(-1.62%) |
Sep 11, 2017 | 21.81 | 21.96 | 21.77 | 21.94 | 1,805,400 | +0.10(+0.44%) |
Sep 08, 2017 | 21.72 | 21.89 | 21.63 | 21.85 | 2,056,376 | +0.10(+0.44%) |
Sep 07, 2017 | 21.62 | 21.77 | 21.56 | 21.75 | 1,259,895 | +0.16(+0.75%) |
Sep 06, 2017 | 21.69 | 21.74 | 21.51 | 21.59 | 1,122,093 | -0.06(-0.30%) |
Sep 05, 2017 | 21.66 | 21.68 | 21.56 | 21.65 | 1,498,696 | +0.01(+0.04%) |
Sep 01, 2017 | 21.72 | 21.75 | 21.56 | 21.64 | 946,720 | -0.01(-0.04%) |
Aug 31, 2017 | 21.67 | 21.74 | 21.62 | 21.65 | 2,109,384 | -0.03(-0.15%) |
Aug 30, 2017 | 21.69 | 21.76 | 21.65 | 21.68 | 1,005,484 | -0.06(-0.26%) |
Aug 29, 2017 | 21.85 | 21.92 | 21.73 | 21.74 | 1,166,925 | -0.09(-0.41%) |
Aug 28, 2017 | 21.87 | 21.96 | 21.76 | 21.83 | 1,331,565 | -0.02(-0.07%) |
Aug 25, 2017 | 21.93 | 21.77 | 21.85 | 1,728,730 | +0.14(+0.63%) | |
Aug 24, 2017 | 21.78 | 21.84 | 21.65 | 21.71 | 11,777,374 | -0.07(-0.33%) |
Aug 23, 2017 | 21.69 | 21.81 | 21.61 | 21.78 | 1,282,631 | +0.07(+0.33%) |
Aug 22, 2017 | 21.58 | 21.75 | 21.44 | 21.71 | 2,064,256 | +0.13(+0.60%) |
Aug 21, 2017 | 21.59 | 21.63 | 21.52 | 21.58 | 1,775,060 | -0.01(-0.04%) |
Aug 18, 2017 | 21.44 | 21.66 | 21.32 | 21.59 | 3,254,790 | +0.08(+0.37%) |
Aug 17, 2017 | 21.74 | 21.77 | 21.48 | 21.51 | 2,664,135 | -0.22(-1.00%) |
Aug 16, 2017 | 21.49 | 21.75 | 21.45 | 21.73 | 2,155,605 | +0.24(+1.13%) |
Aug 15, 2017 | 21.47 | 21.58 | 21.42 | 21.48 | 1,907,939 | +0.02(+0.07%) |
Aug 14, 2017 | 21.36 | 21.53 | 21.25 | 21.47 | 2,173,493 | +0.23(+1.10%) |
Aug 11, 2017 | 21.23 | 21.28 | 21.07 | 21.23 | 1,710,513 | -0.02(-0.08%) |
Aug 10, 2017 | 21.26 | 21.31 | 21.11 | 21.25 | 1,648,655 | -0.01(-0.04%) |
Aug 09, 2017 | 21.28 | 21.39 | 21.23 | 21.26 | 2,455,114 | +0.05(+0.23%) |
Aug 08, 2017 | 21.21 | 21.26 | 21.10 | 21.21 | 2,347,635 | -0.03(-0.15%) |
Aug 07, 2017 | 21.23 | 21.25 | 21.11 | 21.24 | 1,878,943 | -0.03(-0.15%) |
Aug 04, 2017 | 21.28 | 21.38 | 21.19 | 21.27 | 1,687,844 | -0.08(-0.38%) |
Aug 03, 2017 | 21.50 | 21.51 | 21.10 | 21.35 | 3,824,798 | -0.14(-0.64%) |
Aug 02, 2017 | 20.87 | 21.49 | 20.75 | 21.49 | 3,463,981 | +0.35(+1.64%) |
Aug 01, 2017 | 21.08 | 21.32 | 21.02 | 21.15 | 3,527,181 | +0.15(+0.69%) |
Jul 31, 2017 | 21.02 | 21.10 | 20.96 | 21.00 | 2,143,167 | -0.01(-0.04%) |
Jul 28, 2017 | 21.16 | 21.23 | 20.90 | 21.01 | 2,066,225 | -0.18(-0.84%) |
Jul 27, 2017 | 21.19 | 21.27 | 21.13 | 21.19 | 2,823,328 | -0.04(-0.17%) |
Jul 26, 2017 | 20.83 | 21.26 | 20.76 | 21.22 | 4,701,474 | +0.39(+1.88%) |
Jul 25, 2017 | 20.91 | 20.94 | 20.75 | 20.83 | 2,916,131 | -0.06(-0.27%) |
Jul 24, 2017 | 20.81 | 21.01 | 20.71 | 20.89 | 2,265,514 | +0.09(+0.42%) |
Jul 21, 2017 | 20.66 | 20.83 | 20.59 | 20.80 | 5,526,984 | +0.13(+0.62%) |
Jul 20, 2017 | 20.63 | 20.74 | 20.53 | 20.67 | 2,884,432 | +0.14(+0.66%) |
Jul 19, 2017 | 20.59 | 20.64 | 20.51 | 20.53 | 1,917,245 | -0.03(-0.16%) |
Jul 18, 2017 | 20.70 | 20.72 | 20.55 | 20.57 | 2,662,932 | -0.10(-0.47%) |
Jul 17, 2017 | 20.61 | 20.66 | 20.55 | 20.66 | 1,123,981 | +0.05(+0.23%) |
Jul 14, 2017 | 20.47 | 20.67 | 20.45 | 20.61 | 2,132,513 | +0.32(+1.58%) |
Jul 13, 2017 | 20.42 | 20.45 | 20.20 | 20.29 | 1,538,118 | -0.18(-0.86%) |
Jul 12, 2017 | 20.33 | 20.53 | 20.29 | 20.47 | 2,633,114 | +0.32(+1.59%) |
Jul 11, 2017 | 20.19 | 20.23 | 19.98 | 20.15 | 4,763,685 | -0.03(-0.16%) |
Jul 10, 2017 | 20.29 | 20.42 | 20.17 | 20.18 | 1,349,555 | -0.09(-0.43%) |
Jul 07, 2017 | 20.19 | 20.38 | 20.19 | 20.27 | 1,342,671 | +0.10(+0.48%) |
Jul 06, 2017 | 20.23 | 20.29 | 20.10 | 20.17 | 2,132,358 | -0.12(-0.59%) |
Jul 05, 2017 | 20.26 | 20.35 | 20.20 | 20.29 | 3,436,301 | +0.02(+0.12%) |
Jul 03, 2017 | 20.37 | 20.44 | 20.20 | 20.27 | 1,219,247 | -0.03(-0.16%) |
Jun 30, 2017 | 20.37 | 20.53 | 20.30 | 20.30 | 2,654,198 | -0.02(-0.12%) |
Jun 29, 2017 | 20.22 | 20.38 | 20.16 | 20.33 | 2,462,359 | -0.08(-0.39%) |
Jun 28, 2017 | 20.81 | 20.85 | 20.41 | 20.41 | 2,634,819 | -0.31(-1.51%) |
Jun 27, 2017 | 20.74 | 20.82 | 20.60 | 20.72 | 4,371,449 | -0.16(-0.77%) |
Jun 26, 2017 | 20.69 | 20.93 | 20.64 | 20.88 | 1,941,416 | +0.22(+1.05%) |
Jun 23, 2017 | 20.73 | 20.82 | 20.63 | 20.66 | 2,568,652 | -0.09(-0.42%) |
Jun 22, 2017 | 20.78 | 20.96 | 20.75 | 20.75 | 3,835,332 | -0.08(-0.38%) |
Jun 21, 2017 | 20.97 | 21.00 | 20.68 | 20.83 | 2,095,711 | -0.17(-0.80%) |
Jun 20, 2017 | 20.95 | 21.00 | 20.86 | 21.00 | 1,828,315 | +0.05(+0.23%) |
Jun 19, 2017 | 20.89 | 21.01 | 20.81 | 20.95 | 2,581,736 | +0.09(+0.42%) |
Jun 16, 2017 | 20.85 | 20.91 | 20.64 | 20.86 | 5,710,937 | +0.01(+0.04%) |
Jun 15, 2017 | 20.71 | 20.86 | 20.62 | 20.85 | 2,602,282 | +0.10(+0.50%) |
Jun 14, 2017 | 20.84 | 20.93 | 20.67 | 20.75 | 2,556,483 | +0.08(+0.39%) |
Jun 13, 2017 | 20.52 | 20.69 | 20.46 | 20.67 | 2,033,027 | +0.12(+0.58%) |
Jun 12, 2017 | 20.67 | 20.67 | 20.41 | 20.55 | 2,216,497 | -0.08(-0.39%) |
Jun 09, 2017 | 20.59 | 20.66 | 20.38 | 20.63 | 2,990,974 | -0.05(-0.23%) |
Jun 08, 2017 | 21.11 | 20.57 | 20.68 | 4,124,055 | -0.49(-2.31%) | |
Jun 07, 2017 | 21.05 | 21.26 | 21.01 | 21.17 | 4,289,619 | +0.14(+0.69%) |
Jun 06, 2017 | 21.15 | 21.26 | 21.01 | 21.02 | 3,938,943 | -0.10(-0.46%) |
Jun 05, 2017 | 21.09 | 21.17 | 21.00 | 21.12 | 4,815,226 | +0.02(+0.11%) |
Jun 02, 2017 | 21.08 | 21.17 | 20.97 | 21.09 | 2,777,008 | +0.09(+0.42%) |
Jun 01, 2017 | 20.87 | 21.01 | 20.77 | 21.01 | 4,074,833 | +0.14(+0.65%) |
May 31, 2017 | 20.72 | 20.93 | 20.71 | 20.87 | 4,265,654 | +0.20(+0.97%) |
May 30, 2017 | 20.46 | 20.69 | 20.41 | 20.67 | 4,149,729 | +0.21(+1.02%) |
May 26, 2017 | 20.37 | 20.49 | 20.37 | 20.46 | 3,178,040 | +0.02(+0.12%) |
May 25, 2017 | 20.23 | 20.46 | 20.20 | 20.44 | 1,805,566 | +0.25(+1.23%) |
May 24, 2017 | 20.15 | 20.20 | 20.08 | 20.19 | 2,966,353 | +0.06(+0.32%) |
May 23, 2017 | 20.06 | 20.28 | 19.98 | 20.12 | 3,040,421 | +0.10(+0.52%) |
May 22, 2017 | 19.75 | 20.05 | 19.73 | 20.02 | 3,756,233 | +0.25(+1.26%) |
May 19, 2017 | 19.66 | 19.78 | 19.50 | 19.77 | 3,182,543 | +0.16(+0.82%) |
May 18, 2017 | 19.48 | 19.66 | 19.30 | 19.61 | 5,194,428 | +0.20(+1.03%) |
May 17, 2017 | 19.38 | 19.51 | 19.28 | 19.41 | 2,699,510 | +0.03(+0.17%) |
May 16, 2017 | 19.65 | 19.70 | 19.38 | 19.38 | 3,090,254 | -0.25(-1.26%) |
May 15, 2017 | 19.45 | 19.66 | 19.45 | 19.63 | 3,359,206 | +0.18(+0.91%) |
May 12, 2017 | 19.40 | 19.51 | 19.35 | 19.45 | 2,339,069 | +0.13(+0.66%) |
May 11, 2017 | 19.30 | 19.35 | 19.18 | 19.32 | 2,370,284 | +0.00(+0.00%) |
May 10, 2017 | 19.30 | 19.40 | 19.24 | 19.32 | 2,428,996 | +0.03(+0.17%) |
May 09, 2017 | 19.49 | 19.59 | 19.24 | 19.29 | 2,517,808 | -0.22(-1.15%) |
May 08, 2017 | 19.67 | 19.70 | 19.46 | 19.52 | 2,156,769 | -0.12(-0.61%) |
May 05, 2017 | 19.51 | 19.72 | 19.47 | 19.64 | 3,562,542 | +0.20(+1.03%) |
May 04, 2017 | 19.21 | 19.47 | 19.18 | 19.44 | 5,815,115 | +0.22(+1.12%) |
May 03, 2017 | 19.47 | 19.48 | 19.16 | 19.22 | 3,861,709 | -0.18(-0.95%) |
May 02, 2017 | 19.27 | 19.42 | 19.24 | 19.40 | 3,543,640 | +0.12(+0.62%) |