Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.49 | 26.67 | 26.40 | 26.52 | 539,033 | +0.02(+0.07%) |
May 30, 2018 | 26.37 | 26.52 | 26.31 | 26.50 | 238,753 | +0.23(+0.86%) |
May 29, 2018 | 26.36 | 26.46 | 26.15 | 26.28 | 589,715 | -0.30(-1.11%) |
May 25, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 26.56 | 26.57 | 26.26 | 26.52 | 159,681 | -0.05(-0.19%) |
May 23, 2018 | 26.23 | 26.58 | 26.18 | 26.57 | 113,523 | +0.18(+0.70%) |
May 22, 2018 | 26.50 | 26.60 | 26.37 | 26.39 | 359,093 | -0.04(-0.16%) |
May 21, 2018 | 26.43 | 26.55 | 26.33 | 26.43 | 180,456 | +0.22(+0.85%) |
May 18, 2018 | 26.23 | 26.32 | 26.20 | 26.21 | 116,626 | -0.15(-0.56%) |
May 17, 2018 | 26.35 | 26.50 | 26.22 | 26.36 | 180,110 | -0.12(-0.47%) |
May 16, 2018 | 26.36 | 26.53 | 26.36 | 26.48 | 152,015 | +0.21(+0.81%) |
May 15, 2018 | 26.37 | 26.44 | 26.17 | 26.27 | 258,792 | -0.32(-1.21%) |
May 14, 2018 | 26.69 | 26.80 | 26.59 | 26.59 | 1,475,929 | -0.05(-0.17%) |
May 11, 2018 | 26.63 | 26.69 | 26.52 | 26.64 | 643,060 | +0.00(+0.01%) |
May 10, 2018 | 26.45 | 26.69 | 26.41 | 26.64 | 240,773 | +0.33(+1.26%) |
May 09, 2018 | 26.07 | 26.32 | 26.00 | 26.30 | 259,849 | +0.30(+1.16%) |
May 08, 2018 | 25.92 | 26.04 | 25.83 | 26.00 | 191,300 | +0.08(+0.31%) |
May 07, 2018 | 25.81 | 26.00 | 25.80 | 25.92 | 154,180 | +0.16(+0.63%) |
May 04, 2018 | 25.25 | 25.82 | 25.17 | 25.76 | 233,284 | +0.43(+1.71%) |
May 03, 2018 | 25.18 | 25.40 | 24.98 | 25.33 | 152,216 | +0.04(+0.17%) |
May 02, 2018 | 25.43 | 25.52 | 25.22 | 25.28 | 351,283 | +0.00(+0.01%) |
May 01, 2018 | 24.98 | 25.28 | 24.88 | 25.28 | 600,440 | +0.25(+1.01%) |
Apr 30, 2018 | 25.20 | 25.36 | 25.02 | 25.03 | 564,044 | -0.16(-0.63%) |
Apr 27, 2018 | 25.44 | 25.44 | 25.06 | 25.19 | 247,048 | -0.03(-0.12%) |
Apr 26, 2018 | 25.03 | 25.27 | 24.94 | 25.22 | 216,430 | +0.56(+2.26%) |
Apr 25, 2018 | 24.74 | 24.74 | 24.43 | 24.66 | 209,910 | -0.03(-0.12%) |
Apr 24, 2018 | 25.22 | 25.27 | 24.55 | 24.69 | 306,145 | -0.44(-1.75%) |
Apr 23, 2018 | 25.34 | 25.38 | 25.07 | 25.13 | 217,053 | -0.14(-0.55%) |
Apr 20, 2018 | 25.50 | 25.50 | 25.17 | 25.27 | 688,852 | -0.33(-1.30%) |
Apr 19, 2018 | 25.74 | 25.76 | 25.54 | 25.60 | 473,309 | -0.30(-1.16%) |
Apr 18, 2018 | 25.87 | 25.96 | 25.74 | 25.90 | 267,219 | -0.03(-0.12%) |
Apr 17, 2018 | 25.65 | 25.98 | 25.64 | 25.93 | 246,154 | +0.43(+1.68%) |
Apr 16, 2018 | 25.45 | 25.57 | 25.33 | 25.50 | 264,815 | +0.18(+0.70%) |
Apr 13, 2018 | 25.56 | 25.64 | 25.24 | 25.33 | 156,937 | -0.13(-0.50%) |
Apr 12, 2018 | 25.27 | 25.52 | 25.22 | 25.45 | 760,341 | +0.27(+1.08%) |
Apr 11, 2018 | 25.15 | 25.36 | 25.10 | 25.18 | 216,675 | -0.09(-0.34%) |
Apr 10, 2018 | 25.11 | 25.31 | 25.02 | 25.27 | 249,698 | +0.52(+2.12%) |
Apr 09, 2018 | 24.75 | 25.17 | 24.71 | 24.74 | 205,334 | +0.24(+0.99%) |
Apr 06, 2018 | 24.87 | 25.02 | 24.42 | 24.50 | 577,411 | -0.68(-2.69%) |
Apr 05, 2018 | 25.21 | 25.28 | 24.99 | 25.18 | 12,247,801 | +0.19(+0.74%) |
Apr 04, 2018 | 24.20 | 24.99 | 24.18 | 24.99 | 503,953 | +0.21(+0.86%) |
Apr 03, 2018 | 24.72 | 24.80 | 24.45 | 24.78 | 247,533 | +0.26(+1.06%) |
Apr 02, 2018 | 24.98 | 24.99 | 24.29 | 24.52 | 342,107 | -0.64(-2.53%) |
Mar 29, 2018 | 25.16 | 25.16 | 25.16 | 0 | +0.51(+2.07%) | |
Mar 28, 2018 | 24.77 | 24.97 | 24.49 | 24.65 | 319,745 | -0.18(-0.72%) |
Mar 27, 2018 | 25.75 | 25.75 | 24.68 | 24.83 | 735,481 | -0.82(-3.21%) |
Mar 26, 2018 | 25.23 | 25.67 | 24.92 | 25.65 | 373,058 | +0.94(+3.80%) |
Mar 23, 2018 | 25.33 | 25.45 | 24.69 | 24.71 | 381,970 | -0.62(-2.44%) |
Mar 22, 2018 | 25.72 | 25.83 | 25.33 | 25.33 | 284,155 | -0.79(-3.03%) |
Mar 21, 2018 | 26.17 | 26.37 | 26.06 | 26.12 | 161,424 | -0.10(-0.37%) |
Mar 20, 2018 | 26.15 | 26.30 | 26.11 | 26.22 | 163,186 | +0.05(+0.19%) |
Mar 19, 2018 | 26.47 | 26.47 | 25.97 | 26.17 | 270,360 | -0.54(-2.02%) |
Mar 16, 2018 | 26.78 | 26.83 | 26.69 | 26.71 | 106,449 | -0.08(-0.31%) |
Mar 15, 2018 | 26.79 | 26.93 | 26.69 | 26.79 | 156,647 | +0.03(+0.13%) |
Mar 14, 2018 | 26.87 | 26.89 | 26.62 | 26.76 | 645,596 | +0.07(+0.26%) |
Mar 13, 2018 | 27.13 | 27.24 | 26.64 | 26.69 | 295,993 | -0.30(-1.11%) |
Mar 12, 2018 | 26.97 | 27.06 | 26.89 | 26.98 | 419,404 | +0.09(+0.35%) |
Mar 09, 2018 | 26.56 | 26.89 | 26.55 | 26.89 | 258,729 | +0.54(+2.04%) |
Mar 08, 2018 | 26.35 | 26.39 | 26.23 | 26.35 | 131,901 | +0.10(+0.40%) |
Mar 07, 2018 | 26.28 | 26.25 | 222,478 | +0.17(+0.66%) | ||
Mar 06, 2018 | 26.16 | 26.26 | 26.01 | 26.08 | 182,262 | +0.12(+0.47%) |
Mar 05, 2018 | 25.58 | 26.02 | 25.48 | 25.95 | 468,771 | +0.25(+0.97%) |
Mar 02, 2018 | 25.23 | 25.76 | 25.11 | 25.71 | 633,135 | +0.24(+0.95%) |
Mar 01, 2018 | 25.96 | 26.01 | 25.31 | 25.46 | 291,185 | -0.48(-1.83%) |
Feb 28, 2018 | 26.21 | 26.33 | 25.93 | 25.94 | 1,267,988 | -0.15(-0.58%) |
Feb 27, 2018 | 26.40 | 26.50 | 26.09 | 26.09 | 549,550 | -0.34(-1.29%) |
Feb 26, 2018 | 26.13 | 26.43 | 26.08 | 26.43 | 247,703 | +0.37(+1.40%) |
Feb 23, 2018 | 25.74 | 26.07 | 25.73 | 26.07 | 193,861 | +0.54(+2.11%) |
Feb 22, 2018 | 25.63 | 25.78 | 25.50 | 25.53 | 978,118 | -0.03(-0.11%) |
Feb 21, 2018 | 25.79 | 25.99 | 25.51 | 25.56 | 193,339 | -0.11(-0.44%) |
Feb 20, 2018 | 25.52 | 25.80 | 25.52 | 25.67 | 446,127 | -0.06(-0.23%) |
Feb 16, 2018 | 25.73 | 25.73 | 25.73 | 0 | -0.05(-0.20%) | |
Feb 15, 2018 | 25.56 | 25.78 | 25.27 | 25.78 | 306,592 | +0.48(+1.89%) |
Feb 14, 2018 | 24.63 | 25.31 | 24.54 | 25.30 | 436,485 | +0.54(+2.18%) |
Feb 13, 2018 | 24.53 | 24.78 | 24.51 | 24.76 | 166,364 | +0.13(+0.52%) |
Feb 12, 2018 | 24.43 | 24.76 | 24.35 | 24.63 | 226,638 | +0.46(+1.90%) |
Feb 09, 2018 | 24.03 | 24.31 | 23.24 | 24.18 | 419,732 | +0.52(+2.21%) |
Feb 08, 2018 | 24.70 | 24.74 | 23.64 | 23.65 | 990,076 | -0.99(-4.01%) |
Feb 07, 2018 | 24.88 | 25.08 | 24.62 | 24.64 | 414,181 | -0.36(-1.44%) |
Feb 06, 2018 | 24.04 | 25.03 | 23.91 | 25.00 | 745,192 | +0.35(+1.42%) |
Feb 05, 2018 | 25.10 | 25.46 | 24.39 | 24.65 | 579,287 | -0.68(-2.70%) |
Feb 02, 2018 | 25.81 | 25.86 | 25.34 | 25.34 | 520,694 | -0.79(-3.02%) |
Feb 01, 2018 | 26.07 | 26.32 | 26.07 | 26.12 | 209,784 | -0.03(-0.11%) |
Jan 31, 2018 | 26.19 | 26.21 | 26.01 | 26.15 | 1,286,844 | +0.15(+0.58%) |
Jan 30, 2018 | 26.06 | 26.11 | 25.98 | 26.00 | 214,107 | -0.30(-1.12%) |
Jan 29, 2018 | 26.46 | 26.46 | 26.28 | 26.30 | 306,277 | -0.22(-0.82%) |
Jan 26, 2018 | 26.32 | 26.52 | 26.25 | 26.51 | 206,071 | +0.39(+1.51%) |
Jan 25, 2018 | 26.33 | 26.37 | 26.10 | 26.12 | 309,355 | -0.11(-0.41%) |
Jan 24, 2018 | 26.47 | 26.47 | 26.11 | 26.23 | 2,579,447 | -0.23(-0.88%) |
Jan 23, 2018 | 26.35 | 26.48 | 26.35 | 26.46 | 269,460 | +0.22(+0.85%) |
Jan 22, 2018 | 26.02 | 26.28 | 26.00 | 26.23 | 320,582 | +0.19(+0.71%) |
Jan 19, 2018 | 26.07 | 26.12 | 25.95 | 26.05 | 299,147 | +0.07(+0.26%) |
Jan 18, 2018 | 25.94 | 26.05 | 25.87 | 25.98 | 239,993 | +0.04(+0.16%) |
Jan 17, 2018 | 25.67 | 25.96 | 25.60 | 25.94 | 710,414 | +0.42(+1.66%) |
Jan 16, 2018 | 25.77 | 25.88 | 25.50 | 25.52 | 562,924 | -0.03(-0.11%) |
Jan 12, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.17(+0.66%) | |
Jan 11, 2018 | 25.33 | 25.40 | 25.27 | 25.38 | 199,859 | +0.09(+0.37%) |
Jan 10, 2018 | 25.31 | 25.17 | 25.28 | 262,090 | -0.14(-0.56%) | |
Jan 09, 2018 | 25.54 | 25.54 | 25.38 | 25.42 | 217,361 | -0.10(-0.37%) |
Jan 08, 2018 | 25.42 | 25.55 | 25.42 | 25.52 | 222,346 | +0.07(+0.26%) |
Jan 05, 2018 | 25.29 | 25.45 | 25.25 | 25.45 | 277,314 | +0.27(+1.07%) |
Jan 04, 2018 | 25.11 | 25.24 | 25.10 | 25.18 | 183,640 | +0.16(+0.65%) |
Jan 03, 2018 | 24.83 | 25.05 | 24.78 | 25.02 | 278,623 | +0.26(+1.07%) |
Jan 02, 2018 | 24.55 | 24.76 | 24.47 | 24.76 | 261,184 | +0.34(+1.40%) |
Dec 29, 2017 | 24.42 | 24.42 | 24.42 | 0 | -0.09(-0.36%) | |
Dec 28, 2017 | 24.54 | 24.55 | 24.47 | 24.50 | 230,024 | +0.06(+0.26%) |
Dec 27, 2017 | 24.39 | 24.46 | 24.39 | 24.44 | 222,761 | +0.04(+0.18%) |
Dec 26, 2017 | 24.39 | 24.53 | 24.30 | 24.40 | 369,263 | -0.19(-0.76%) |
Dec 22, 2017 | 24.57 | 24.59 | 24.48 | 24.58 | 201,778 | +0.01(+0.05%) |
Dec 21, 2017 | 24.64 | 24.73 | 24.54 | 24.57 | 216,046 | -0.05(-0.21%) |
Dec 20, 2017 | 24.73 | 24.73 | 24.51 | 24.62 | 391,869 | +0.02(+0.06%) |
Dec 19, 2017 | 24.69 | 24.72 | 24.57 | 24.61 | 1,089,313 | -0.13(-0.54%) |
Dec 18, 2017 | 24.70 | 24.78 | 24.68 | 24.74 | 158,616 | +0.22(+0.89%) |
Dec 15, 2017 | 24.37 | 24.55 | 24.27 | 24.52 | 195,046 | +0.19(+0.79%) |
Dec 14, 2017 | 24.37 | 24.44 | 24.30 | 24.33 | 136,789 | -0.03(-0.12%) |
Dec 13, 2017 | 24.39 | 24.44 | 24.34 | 24.36 | 157,693 | +0.04(+0.18%) |
Dec 12, 2017 | 24.34 | 24.40 | 24.31 | 24.31 | 124,345 | -0.09(-0.38%) |
Dec 11, 2017 | 24.23 | 24.41 | 24.23 | 24.41 | 144,261 | +0.19(+0.79%) |
Dec 08, 2017 | 24.25 | 24.34 | 24.18 | 24.22 | 107,300 | +0.15(+0.62%) |
Dec 07, 2017 | 23.95 | 24.10 | 23.92 | 24.07 | 637,415 | +0.19(+0.81%) |
Dec 06, 2017 | 23.65 | 23.93 | 23.59 | 23.87 | 227,014 | +0.09(+0.36%) |
Dec 05, 2017 | 23.74 | 24.03 | 23.64 | 23.79 | 274,642 | -0.02(-0.07%) |
Dec 04, 2017 | 24.35 | 24.35 | 23.78 | 23.80 | 250,398 | -0.41(-1.68%) |
Dec 01, 2017 | 24.20 | 24.28 | 23.94 | 24.21 | 368,872 | -0.16(-0.64%) |
Nov 30, 2017 | 24.30 | 24.42 | 24.20 | 24.37 | 387,162 | +0.10(+0.42%) |
Nov 29, 2017 | 24.81 | 24.86 | 24.12 | 24.26 | 455,915 | -0.65(-2.60%) |
Nov 28, 2017 | 24.90 | 24.96 | 24.82 | 24.91 | 285,631 | +0.09(+0.36%) |
Nov 27, 2017 | 24.85 | 24.89 | 24.80 | 24.82 | 614,405 | -0.15(-0.59%) |
Nov 24, 2017 | 24.88 | 24.98 | 24.88 | 24.97 | 178,855 | +0.12(+0.50%) |
Nov 22, 2017 | 24.90 | 24.90 | 24.78 | 24.85 | 172,940 | -0.05(-0.20%) |
Nov 21, 2017 | 24.72 | 24.91 | 24.72 | 24.90 | 209,167 | +0.34(+1.37%) |
Nov 20, 2017 | 24.53 | 24.62 | 24.53 | 24.56 | 104,049 | +0.08(+0.34%) |
Nov 17, 2017 | 24.60 | 24.60 | 24.46 | 24.48 | 127,590 | -0.13(-0.52%) |
Nov 16, 2017 | 24.46 | 24.65 | 24.37 | 24.61 | 200,044 | +0.39(+1.63%) |
Nov 15, 2017 | 24.27 | 24.30 | 24.14 | 24.21 | 326,502 | -0.18(-0.75%) |
Nov 14, 2017 | 24.37 | 24.43 | 24.31 | 24.39 | 106,548 | -0.05(-0.22%) |
Nov 13, 2017 | 24.35 | 24.46 | 24.31 | 24.45 | 130,690 | +0.03(+0.14%) |
Nov 10, 2017 | 24.42 | 24.45 | 24.33 | 24.42 | 101,657 | -0.04(-0.15%) |
Nov 09, 2017 | 24.48 | 24.49 | 24.20 | 24.45 | 381,550 | -0.24(-0.97%) |
Nov 08, 2017 | 24.57 | 24.69 | 24.53 | 24.69 | 145,121 | +0.12(+0.50%) |
Nov 07, 2017 | 24.59 | 24.66 | 24.49 | 24.57 | 161,096 | +0.02(+0.10%) |
Nov 06, 2017 | 24.47 | 24.55 | 24.44 | 24.55 | 157,003 | +0.13(+0.53%) |
Nov 03, 2017 | 24.39 | 24.47 | 24.24 | 24.42 | 287,523 | +0.14(+0.58%) |
Nov 02, 2017 | 24.25 | 24.29 | 24.10 | 24.27 | 8,190,749 | +0.01(+0.03%) |
Nov 01, 2017 | 24.34 | 24.45 | 24.18 | 24.27 | 721,940 | +0.09(+0.36%) |
Oct 31, 2017 | 24.16 | 24.21 | 24.10 | 24.18 | 434,284 | +0.15(+0.62%) |
Oct 30, 2017 | 24.09 | 23.94 | 24.03 | 517,366 | +0.09(+0.39%) | |
Oct 27, 2017 | 23.73 | 23.98 | 23.68 | 23.94 | 155,320 | +0.61(+2.61%) |
Oct 26, 2017 | 23.39 | 23.47 | 23.33 | 23.33 | 148,968 | -0.02(-0.08%) |
Oct 25, 2017 | 23.39 | 23.45 | 23.18 | 23.35 | 179,014 | -0.06(-0.26%) |
Oct 24, 2017 | 23.35 | 23.45 | 23.35 | 23.41 | 94,584 | +0.09(+0.38%) |
Oct 23, 2017 | 23.45 | 23.45 | 23.30 | 23.32 | 144,002 | -0.06(-0.27%) |
Oct 20, 2017 | 23.37 | 23.42 | 23.32 | 23.39 | 195,267 | +0.13(+0.55%) |
Oct 19, 2017 | 23.17 | 23.26 | 23.04 | 23.26 | 182,962 | -0.05(-0.22%) |
Oct 18, 2017 | 23.36 | 23.38 | 23.26 | 23.31 | 931,677 | +0.06(+0.24%) |
Oct 17, 2017 | 23.29 | 23.29 | 23.21 | 23.25 | 1,076,564 | -0.04(-0.18%) |
Oct 16, 2017 | 23.29 | 23.30 | 23.23 | 23.29 | 157,819 | +0.07(+0.29%) |
Oct 13, 2017 | 23.21 | 23.30 | 23.19 | 23.23 | 508,629 | +0.15(+0.63%) |
Oct 12, 2017 | 23.09 | 23.18 | 23.07 | 23.08 | 472,332 | -0.03(-0.14%) |
Oct 11, 2017 | 23.00 | 23.12 | 22.98 | 23.11 | 136,580 | +0.18(+0.80%) |
Oct 10, 2017 | 23.00 | 23.00 | 22.88 | 22.93 | 79,412 | +0.03(+0.12%) |
Oct 09, 2017 | 22.86 | 22.93 | 22.86 | 22.90 | 94,286 | +0.07(+0.33%) |
Oct 06, 2017 | 22.73 | 22.86 | 22.70 | 22.83 | 131,468 | +0.02(+0.09%) |
Oct 05, 2017 | 22.66 | 22.81 | 22.66 | 22.81 | 130,070 | +0.23(+1.01%) |
Oct 04, 2017 | 22.58 | 22.63 | 22.52 | 22.58 | 165,468 | -0.04(-0.20%) |
Oct 03, 2017 | 22.58 | 22.66 | 22.58 | 22.62 | 117,784 | +0.06(+0.29%) |
Oct 02, 2017 | 22.56 | 22.62 | 22.48 | 22.56 | 164,975 | +0.06(+0.25%) |
Sep 29, 2017 | 22.38 | 22.53 | 22.38 | 22.50 | 214,791 | +0.19(+0.87%) |
Sep 28, 2017 | 22.26 | 22.34 | 22.21 | 22.31 | 383,006 | -0.01(-0.03%) |
Sep 27, 2017 | 22.18 | 22.36 | 22.18 | 22.31 | 152,821 | +0.23(+1.04%) |
Sep 26, 2017 | 22.12 | 22.16 | 22.05 | 22.09 | 128,685 | -0.01(-0.03%) |
Sep 25, 2017 | 22.28 | 22.31 | 21.99 | 22.09 | 210,717 | -0.27(-1.22%) |
Sep 22, 2017 | 22.31 | 22.38 | 22.29 | 22.37 | 112,881 | -0.02(-0.08%) |
Sep 21, 2017 | 22.45 | 22.53 | 22.32 | 22.38 | 342,799 | -0.09(-0.42%) |
Sep 20, 2017 | 22.56 | 22.56 | 22.38 | 22.48 | 94,008 | -0.09(-0.39%) |
Sep 19, 2017 | 22.54 | 22.60 | 22.50 | 22.57 | 156,358 | +0.05(+0.22%) |
Sep 18, 2017 | 22.51 | 22.60 | 22.46 | 22.52 | 191,401 | +0.07(+0.32%) |
Sep 15, 2017 | 22.38 | 22.46 | 22.37 | 22.45 | 84,898 | +0.11(+0.51%) |
Sep 14, 2017 | 22.35 | 22.43 | 22.32 | 22.33 | 146,146 | -0.05(-0.22%) |
Sep 13, 2017 | 22.40 | 22.40 | 22.33 | 22.38 | 108,566 | -0.06(-0.25%) |
Sep 12, 2017 | 22.46 | 22.48 | 22.36 | 22.44 | 136,536 | +0.02(+0.08%) |
Sep 11, 2017 | 22.28 | 22.44 | 22.28 | 22.42 | 78,723 | +0.34(+1.55%) |
Sep 08, 2017 | 22.23 | 22.26 | 22.08 | 22.08 | 121,200 | -0.13(-0.61%) |
Sep 07, 2017 | 22.17 | 22.25 | 22.13 | 22.21 | 120,897 | +0.11(+0.51%) |
Sep 06, 2017 | 22.11 | 22.13 | 21.99 | 22.10 | 101,214 | +0.07(+0.34%) |
Sep 05, 2017 | 22.13 | 22.21 | 21.88 | 22.02 | 525,673 | -0.21(-0.95%) |
Sep 01, 2017 | 22.29 | 22.32 | 22.20 | 22.23 | 133,746 | +0.01(+0.06%) |
Aug 31, 2017 | 22.14 | 22.27 | 22.12 | 22.22 | 714,633 | +0.16(+0.75%) |
Aug 30, 2017 | 21.95 | 22.09 | 21.93 | 22.06 | 116,531 | +0.14(+0.62%) |
Aug 29, 2017 | 21.66 | 21.94 | 21.66 | 21.92 | 134,031 | +0.07(+0.33%) |
Aug 28, 2017 | 21.87 | 21.90 | 21.81 | 21.85 | 122,257 | +0.01(+0.03%) |
Aug 25, 2017 | 21.91 | 21.98 | 21.84 | 21.84 | 87,947 | -0.03(-0.13%) |
Aug 24, 2017 | 21.92 | 21.94 | 21.79 | 21.87 | 6,842,490 | -0.01(-0.03%) |
Aug 23, 2017 | 21.81 | 21.91 | 21.77 | 21.88 | 135,555 | -0.03(-0.12%) |
Aug 22, 2017 | 21.70 | 21.91 | 21.70 | 21.90 | 140,845 | +0.31(+1.43%) |
Aug 21, 2017 | 21.60 | 21.63 | 21.47 | 21.59 | 126,692 | -0.01(-0.07%) |
Aug 18, 2017 | 21.62 | 21.76 | 21.56 | 21.61 | 92,490 | +0.00(+0.00%) |
Aug 17, 2017 | 21.93 | 21.95 | 21.61 | 21.61 | 135,366 | -0.38(-1.74%) |
Aug 16, 2017 | 21.96 | 22.07 | 21.93 | 21.99 | 115,405 | +0.11(+0.49%) |
Aug 15, 2017 | 21.88 | 21.93 | 21.83 | 21.88 | 110,628 | +0.03(+0.12%) |
Aug 14, 2017 | 21.70 | 21.87 | 21.70 | 21.86 | 118,220 | +0.36(+1.68%) |
Aug 11, 2017 | 21.36 | 21.56 | 21.35 | 21.49 | 158,275 | +0.12(+0.58%) |
Aug 10, 2017 | 21.71 | 21.71 | 21.37 | 21.37 | 114,361 | -0.48(-2.21%) |
Aug 09, 2017 | 21.74 | 21.86 | 21.72 | 21.86 | 128,267 | -0.04(-0.17%) |
Aug 08, 2017 | 21.91 | 22.05 | 21.87 | 21.89 | 114,677 | -0.01(-0.05%) |
Aug 07, 2017 | 21.81 | 21.90 | 21.79 | 21.90 | 78,754 | +0.15(+0.70%) |
Aug 04, 2017 | 21.78 | 21.82 | 21.72 | 21.75 | 1,898,429 | +0.02(+0.09%) |
Aug 03, 2017 | 21.78 | 21.81 | 21.71 | 21.73 | 236,239 | -0.09(-0.43%) |
Aug 02, 2017 | 21.93 | 21.94 | 21.68 | 21.82 | 180,456 | +0.12(+0.55%) |
Aug 01, 2017 | 21.69 | 21.72 | 21.66 | 21.71 | 86,460 | +0.08(+0.35%) |
Jul 31, 2017 | 21.75 | 21.77 | 21.58 | 21.63 | 167,720 | -0.03(-0.15%) |
Jul 28, 2017 | 21.60 | 21.70 | 21.58 | 21.66 | 90,566 | -0.08(-0.39%) |
Jul 27, 2017 | 21.99 | 22.02 | 21.52 | 21.75 | 113,804 | -0.10(-0.45%) |
Jul 26, 2017 | 21.86 | 21.88 | 21.79 | 21.85 | 78,514 | +0.03(+0.14%) |
Jul 25, 2017 | 21.80 | 21.84 | 21.74 | 21.82 | 139,307 | -0.05(-0.25%) |
Jul 24, 2017 | 21.80 | 21.88 | 21.77 | 21.87 | 65,879 | +0.07(+0.34%) |
Jul 21, 2017 | 21.74 | 21.82 | 21.73 | 21.79 | 96,431 | -0.05(-0.24%) |
Jul 20, 2017 | 21.85 | 21.87 | 21.74 | 21.85 | 157,927 | +0.05(+0.21%) |
Jul 19, 2017 | 21.71 | 21.81 | 21.71 | 21.80 | 119,929 | +0.16(+0.72%) |
Jul 18, 2017 | 21.52 | 21.65 | 21.48 | 21.65 | 127,793 | +0.12(+0.58%) |
Jul 17, 2017 | 21.53 | 21.59 | 21.49 | 21.52 | 264,279 | -0.03(-0.16%) |
Jul 14, 2017 | 21.41 | 21.58 | 21.41 | 21.55 | 79,279 | +0.18(+0.86%) |
Jul 13, 2017 | 21.31 | 21.41 | 21.31 | 21.37 | 135,454 | +0.07(+0.32%) |
Jul 12, 2017 | 21.15 | 21.32 | 21.15 | 21.30 | 91,250 | +0.29(+1.40%) |
Jul 11, 2017 | 20.91 | 21.03 | 20.90 | 21.01 | 80,722 | +0.10(+0.48%) |
Jul 10, 2017 | 20.75 | 20.95 | 20.73 | 20.91 | 133,234 | +0.18(+0.85%) |
Jul 07, 2017 | 20.54 | 20.78 | 20.54 | 20.73 | 287,314 | +0.24(+1.16%) |
Jul 06, 2017 | 20.53 | 20.59 | 20.44 | 20.50 | 111,792 | -0.19(-0.90%) |
Jul 05, 2017 | 20.53 | 20.71 | 20.51 | 20.68 | 262,406 | +0.16(+0.77%) |
Jul 03, 2017 | 20.72 | 20.78 | 20.51 | 20.52 | 201,429 | -0.17(-0.82%) |
Jun 30, 2017 | 20.77 | 20.82 | 20.68 | 20.69 | 282,246 | -0.02(-0.11%) |
Jun 29, 2017 | 20.98 | 20.98 | 20.55 | 20.72 | 727,628 | -0.34(-1.64%) |
Jun 28, 2017 | 20.90 | 21.09 | 20.76 | 21.06 | 126,976 | +0.18(+0.87%) |
Jun 27, 2017 | 21.10 | 21.11 | 20.88 | 20.88 | 148,032 | -0.29(-1.35%) |
Jun 26, 2017 | 21.36 | 21.42 | 21.15 | 21.17 | 153,390 | -0.06(-0.29%) |
Jun 23, 2017 | 21.09 | 21.27 | 21.07 | 21.23 | 96,159 | +0.12(+0.58%) |
Jun 22, 2017 | 21.13 | 21.16 | 21.04 | 21.11 | 75,699 | +0.05(+0.22%) |
Jun 21, 2017 | 20.99 | 21.07 | 20.97 | 21.06 | 304,453 | +0.12(+0.56%) |
Jun 20, 2017 | 21.10 | 21.12 | 20.94 | 20.94 | 198,949 | -0.13(-0.63%) |
Jun 19, 2017 | 20.93 | 21.08 | 20.91 | 21.07 | 129,634 | +0.35(+1.68%) |
Jun 16, 2017 | 20.75 | 20.78 | 20.67 | 20.73 | 240,589 | +0.00(+0.01%) |
Jun 15, 2017 | 20.62 | 20.75 | 20.51 | 20.73 | 134,274 | -0.12(-0.57%) |
Jun 14, 2017 | 21.03 | 21.06 | 20.72 | 20.85 | 211,403 | -0.09(-0.41%) |
Jun 13, 2017 | 20.89 | 20.97 | 20.78 | 20.93 | 215,553 | +0.20(+0.98%) |
Jun 12, 2017 | 20.72 | 20.76 | 20.43 | 20.73 | 324,087 | -0.24(-1.13%) |
Jun 09, 2017 | 21.49 | 21.52 | 20.70 | 20.96 | 417,913 | -0.49(-2.30%) |
Jun 08, 2017 | 21.42 | 21.46 | 21.33 | 21.46 | 240,659 | +0.08(+0.38%) |
Jun 07, 2017 | 21.36 | 21.41 | 21.28 | 21.37 | 149,643 | +0.06(+0.27%) |
Jun 06, 2017 | 21.33 | 21.41 | 21.29 | 21.32 | 116,700 | -0.03(-0.15%) |
Jun 05, 2017 | 21.34 | 21.40 | 21.34 | 21.35 | 151,651 | +0.01(+0.03%) |
Jun 02, 2017 | 21.23 | 21.35 | 21.18 | 21.34 | 290,470 | +0.23(+1.10%) |