Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.08 | 22.18 | 22.02 | 22.07 | 49,387 | -0.15(-0.70%) |
May 30, 2018 | 22.10 | 22.22 | 22.08 | 22.22 | 52,373 | -0.04(-0.18%) |
May 29, 2018 | 22.29 | 22.34 | 22.21 | 22.26 | 46,573 | -0.01(-0.04%) |
May 25, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.14(+0.63%) | |
May 24, 2018 | 22.04 | 22.22 | 22.00 | 22.13 | 28,515 | +0.11(+0.52%) |
May 23, 2018 | 21.91 | 22.05 | 21.90 | 22.02 | 54,537 | +0.30(+1.40%) |
May 22, 2018 | 21.59 | 21.97 | 21.59 | 21.71 | 64,939 | -0.04(-0.18%) |
May 21, 2018 | 21.56 | 21.77 | 21.56 | 21.75 | 28,344 | +0.12(+0.55%) |
May 18, 2018 | 21.62 | 21.74 | 21.60 | 21.63 | 87,546 | -0.13(-0.60%) |
May 17, 2018 | 21.94 | 21.94 | 21.63 | 21.76 | 40,442 | -0.26(-1.18%) |
May 16, 2018 | 22.03 | 22.07 | 21.95 | 22.02 | 30,048 | +0.07(+0.32%) |
May 15, 2018 | 21.90 | 21.99 | 21.86 | 21.95 | 27,327 | -0.11(-0.50%) |
May 14, 2018 | 22.11 | 22.12 | 22.03 | 22.06 | 26,974 | +0.11(+0.50%) |
May 11, 2018 | 21.82 | 21.98 | 21.82 | 21.95 | 25,282 | +0.18(+0.83%) |
May 10, 2018 | 21.74 | 21.77 | 21.61 | 21.77 | 34,490 | -0.06(-0.27%) |
May 09, 2018 | 21.74 | 21.83 | 21.68 | 21.83 | 23,042 | -0.18(-0.82%) |
May 08, 2018 | 21.74 | 22.01 | 21.74 | 22.01 | 40,638 | +0.01(+0.05%) |
May 07, 2018 | 21.97 | 22.00 | 21.92 | 22.00 | 37,734 | +0.14(+0.62%) |
May 04, 2018 | 21.75 | 21.90 | 21.67 | 21.86 | 38,402 | +0.13(+0.62%) |
May 03, 2018 | 21.62 | 21.79 | 21.60 | 21.73 | 59,654 | +0.07(+0.30%) |
May 02, 2018 | 21.58 | 21.76 | 21.58 | 21.66 | 70,558 | -0.28(-1.25%) |
May 01, 2018 | 21.95 | 21.96 | 21.85 | 21.94 | 334,678 | -0.15(-0.68%) |
Apr 30, 2018 | 22.10 | 22.14 | 22.09 | 22.09 | 256,768 | +0.02(+0.07%) |
Apr 27, 2018 | 21.86 | 22.10 | 21.86 | 22.07 | 651,858 | +0.27(+1.22%) |
Apr 26, 2018 | 21.67 | 22.02 | 21.67 | 21.81 | 316,524 | -0.12(-0.52%) |
Apr 25, 2018 | 21.73 | 21.93 | 21.73 | 21.93 | 286,822 | -0.00(-0.02%) |
Apr 24, 2018 | 22.15 | 22.19 | 21.87 | 21.93 | 90,069 | +0.05(+0.25%) |
Apr 23, 2018 | 21.94 | 21.94 | 21.83 | 21.88 | 26,600 | -0.19(-0.86%) |
Apr 20, 2018 | 22.04 | 22.14 | 21.97 | 22.07 | 70,891 | -0.06(-0.27%) |
Apr 19, 2018 | 22.14 | 22.20 | 22.09 | 22.12 | 40,115 | -0.20(-0.87%) |
Apr 18, 2018 | 22.20 | 22.57 | 22.20 | 22.32 | 37,878 | +0.08(+0.36%) |
Apr 17, 2018 | 22.07 | 22.24 | 22.03 | 22.24 | 86,039 | +0.16(+0.72%) |
Apr 16, 2018 | 22.00 | 22.16 | 22.00 | 22.08 | 27,598 | +0.35(+1.63%) |
Apr 13, 2018 | 21.81 | 21.81 | 21.68 | 21.73 | 70,191 | -0.23(-1.07%) |
Apr 12, 2018 | 21.97 | 21.97 | 21.86 | 21.96 | 21,587 | -0.02(-0.07%) |
Apr 11, 2018 | 22.09 | 22.09 | 21.88 | 21.98 | 23,551 | -0.27(-1.24%) |
Apr 10, 2018 | 22.46 | 22.46 | 22.19 | 22.25 | 33,868 | -0.20(-0.91%) |
Apr 09, 2018 | 22.43 | 22.55 | 22.27 | 22.45 | 36,002 | +0.20(+0.92%) |
Apr 06, 2018 | 22.23 | 22.50 | 22.17 | 22.25 | 58,035 | +0.58(+2.68%) |
Apr 05, 2018 | 21.71 | 21.86 | 21.59 | 21.67 | 47,446 | +0.12(+0.56%) |
Apr 04, 2018 | 21.31 | 21.55 | 21.31 | 21.55 | 30,462 | +0.14(+0.63%) |
Apr 03, 2018 | 21.37 | 21.43 | 21.30 | 21.41 | 46,454 | +0.13(+0.63%) |
Apr 02, 2018 | 21.20 | 21.34 | 21.17 | 21.28 | 50,027 | -0.02(-0.09%) |
Mar 29, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.30(+1.40%) | |
Mar 28, 2018 | 21.01 | 21.06 | 20.95 | 21.00 | 31,607 | -0.09(-0.40%) |
Mar 27, 2018 | 21.15 | 21.27 | 21.03 | 21.09 | 45,537 | +0.28(+1.35%) |
Mar 26, 2018 | 20.68 | 20.81 | 20.64 | 20.81 | 59,040 | +0.09(+0.43%) |
Mar 23, 2018 | 20.97 | 20.97 | 20.71 | 20.72 | 29,352 | -0.22(-1.05%) |
Mar 22, 2018 | 20.82 | 21.17 | 20.82 | 20.94 | 71,347 | -0.13(-0.64%) |
Mar 21, 2018 | 21.00 | 21.11 | 20.94 | 21.07 | 28,782 | +0.09(+0.45%) |
Mar 20, 2018 | 20.85 | 21.08 | 20.85 | 20.98 | 54,215 | -0.02(-0.12%) |
Mar 19, 2018 | 21.03 | 21.21 | 20.95 | 21.00 | 38,938 | +0.01(+0.03%) |
Mar 16, 2018 | 20.91 | 21.03 | 20.91 | 21.00 | 45,089 | +0.07(+0.33%) |
Mar 15, 2018 | 20.87 | 20.96 | 20.84 | 20.93 | 49,569 | +0.00(+0.02%) |
Mar 14, 2018 | 20.85 | 20.96 | 20.83 | 20.93 | 32,207 | +0.11(+0.50%) |
Mar 13, 2018 | 20.74 | 21.02 | 20.74 | 20.82 | 71,217 | -0.12(-0.57%) |
Mar 12, 2018 | 20.86 | 20.98 | 20.84 | 20.94 | 39,363 | +0.30(+1.43%) |
Mar 09, 2018 | 20.53 | 20.66 | 20.49 | 20.64 | 36,610 | +0.02(+0.12%) |
Mar 08, 2018 | 20.70 | 20.70 | 20.56 | 20.62 | 30,227 | +0.09(+0.44%) |
Mar 07, 2018 | 20.53 | 53,107 | -0.02(-0.12%) | |||
Mar 06, 2018 | 20.62 | 20.62 | 20.45 | 20.55 | 33,593 | -0.18(-0.89%) |
Mar 05, 2018 | 20.44 | 20.77 | 20.44 | 20.74 | 54,384 | +0.38(+1.84%) |
Mar 02, 2018 | 20.22 | 20.37 | 20.17 | 20.36 | 49,064 | +0.11(+0.57%) |
Mar 01, 2018 | 20.41 | 20.44 | 20.18 | 20.25 | 47,861 | -0.57(-2.76%) |
Feb 28, 2018 | 20.80 | 20.94 | 20.77 | 20.82 | 82,267 | +0.23(+1.14%) |
Feb 27, 2018 | 20.63 | 20.74 | 20.56 | 20.59 | 57,009 | -0.38(-1.79%) |
Feb 26, 2018 | 21.04 | 21.04 | 20.78 | 20.96 | 80,136 | +0.15(+0.72%) |
Feb 23, 2018 | 20.74 | 20.84 | 20.63 | 20.82 | 74,732 | -0.25(-1.19%) |
Feb 22, 2018 | 20.76 | 21.16 | 20.76 | 21.07 | 25,772 | +0.29(+1.40%) |
Feb 21, 2018 | 20.94 | 20.98 | 20.72 | 20.77 | 63,888 | -0.19(-0.88%) |
Feb 20, 2018 | 20.90 | 21.09 | 20.88 | 20.96 | 50,674 | +0.02(+0.10%) |
Feb 16, 2018 | 20.94 | 20.94 | 20.94 | 0 | +0.03(+0.12%) | |
Feb 15, 2018 | 20.82 | 20.98 | 20.75 | 20.91 | 56,205 | -0.03(-0.12%) |
Feb 14, 2018 | 20.61 | 21.00 | 20.52 | 20.94 | 63,000 | +0.31(+1.50%) |
Feb 13, 2018 | 20.28 | 20.64 | 20.28 | 20.63 | 87,227 | +0.21(+1.02%) |
Feb 12, 2018 | 20.78 | 20.78 | 20.05 | 20.42 | 34,954 | +0.25(+1.23%) |
Feb 09, 2018 | 20.25 | 20.27 | 19.89 | 20.18 | 58,528 | -0.02(-0.07%) |
Feb 08, 2018 | 20.53 | 20.53 | 20.16 | 20.19 | 60,112 | -0.40(-1.94%) |
Feb 07, 2018 | 20.65 | 20.40 | 20.59 | 62,591 | +0.19(+0.93%) | |
Feb 06, 2018 | 19.98 | 20.43 | 19.98 | 20.40 | 61,207 | +0.18(+0.89%) |
Feb 05, 2018 | 20.47 | 20.10 | 20.22 | 32,406 | -0.35(-1.68%) | |
Feb 02, 2018 | 20.50 | 20.75 | 20.50 | 20.57 | 48,885 | -0.21(-1.03%) |
Feb 01, 2018 | 20.68 | 20.88 | 20.68 | 20.78 | 29,995 | +0.17(+0.82%) |
Jan 31, 2018 | 20.64 | 20.64 | 20.49 | 20.61 | 37,847 | -0.14(-0.67%) |
Jan 30, 2018 | 20.83 | 20.75 | 20.75 | 47,633 | -0.27(-1.28%) | |
Jan 29, 2018 | 20.86 | 21.20 | 20.86 | 21.02 | 260,664 | -0.21(-0.99%) |
Jan 26, 2018 | 21.02 | 21.26 | 21.02 | 21.23 | 252,201 | +0.14(+0.66%) |
Jan 25, 2018 | 21.24 | 21.25 | 20.98 | 21.09 | 151,735 | -0.02(-0.09%) |
Jan 24, 2018 | 21.17 | 21.18 | 21.01 | 21.11 | 138,960 | +0.47(+2.28%) |
Jan 23, 2018 | 20.64 | 20.70 | 20.54 | 20.64 | 94,676 | -0.04(-0.19%) |
Jan 22, 2018 | 20.50 | 20.69 | 20.50 | 20.68 | 64,938 | +0.14(+0.68%) |
Jan 19, 2018 | 20.33 | 20.54 | 20.33 | 20.54 | 59,713 | +0.01(+0.05%) |
Jan 18, 2018 | 20.49 | 20.56 | 20.45 | 20.53 | 49,285 | -0.19(-0.92%) |
Jan 17, 2018 | 20.45 | 20.77 | 20.45 | 20.72 | 92,761 | +0.26(+1.27%) |
Jan 16, 2018 | 20.75 | 20.75 | 20.46 | 20.46 | 443,812 | -0.35(-1.68%) |
Jan 12, 2018 | 20.81 | 20.81 | 20.81 | 0 | -0.49(-2.28%) | |
Jan 11, 2018 | 21.48 | 21.48 | 21.02 | 21.30 | 64,338 | -0.03(-0.14%) |
Jan 10, 2018 | 21.42 | 21.19 | 21.19 | 21.32 | 84,727 | +0.13(+0.64%) |
Jan 09, 2018 | 21.32 | 21.32 | 21.12 | 21.19 | 48,506 | -0.00(-0.02%) |
Jan 08, 2018 | 20.99 | 21.23 | 20.96 | 21.20 | 35,541 | +0.05(+0.26%) |
Jan 05, 2018 | 21.09 | 21.14 | 21.01 | 21.14 | 53,733 | +0.00(+0.00%) |
Jan 04, 2018 | 21.11 | 21.18 | 21.06 | 21.14 | 48,543 | +0.08(+0.38%) |
Jan 03, 2018 | 20.97 | 21.07 | 20.86 | 21.06 | 62,021 | +0.21(+1.01%) |
Jan 02, 2018 | 20.64 | 20.87 | 20.64 | 20.85 | 104,392 | +0.22(+1.07%) |
Dec 29, 2017 | 20.63 | 20.63 | 20.63 | 0 | -0.12(-0.58%) | |
Dec 28, 2017 | 20.79 | 20.82 | 20.74 | 20.75 | 99,896 | +0.05(+0.27%) |
Dec 27, 2017 | 20.68 | 20.77 | 20.65 | 20.70 | 76,971 | -0.11(-0.50%) |
Dec 26, 2017 | 20.75 | 20.83 | 20.74 | 20.80 | 38,020 | +0.12(+0.58%) |
Dec 22, 2017 | 20.62 | 20.73 | 20.62 | 20.68 | 100,414 | -0.20(-0.93%) |
Dec 21, 2017 | 20.93 | 20.93 | 20.84 | 20.88 | 205,837 | +0.09(+0.41%) |
Dec 20, 2017 | 20.82 | 20.83 | 20.74 | 20.79 | 89,031 | -0.20(-0.93%) |
Dec 19, 2017 | 20.89 | 21.16 | 20.89 | 20.98 | 47,534 | -0.09(-0.43%) |
Dec 18, 2017 | 20.89 | 21.10 | 20.89 | 21.07 | 64,073 | -0.02(-0.09%) |
Dec 15, 2017 | 21.11 | 21.13 | 21.02 | 21.09 | 52,169 | +0.09(+0.44%) |
Dec 14, 2017 | 21.16 | 21.16 | 20.91 | 21.00 | 30,903 | +0.25(+1.19%) |
Dec 13, 2017 | 20.61 | 20.79 | 20.61 | 20.75 | 273,788 | +0.36(+1.74%) |
Dec 12, 2017 | 20.34 | 20.45 | 20.34 | 20.40 | 111,754 | -0.24(-1.16%) |
Dec 11, 2017 | 20.68 | 20.69 | 20.59 | 20.64 | 28,916 | -0.01(-0.05%) |
Dec 08, 2017 | 20.60 | 20.65 | 20.56 | 20.65 | 35,799 | +0.04(+0.19%) |
Dec 07, 2017 | 20.53 | 20.70 | 20.53 | 20.61 | 60,030 | +0.06(+0.29%) |
Dec 06, 2017 | 20.35 | 20.57 | 20.35 | 20.55 | 43,598 | +0.11(+0.51%) |
Dec 05, 2017 | 20.40 | 20.49 | 20.40 | 20.45 | 70,450 | +0.25(+1.26%) |
Dec 04, 2017 | 20.23 | 20.46 | 20.19 | 43,524 | -0.27(-1.34%) | |
Dec 01, 2017 | 20.46 | 20.46 | 20.38 | 20.46 | 64,564 | -0.59(-2.80%) |
Nov 30, 2017 | 20.77 | 21.34 | 20.75 | 21.05 | 68,525 | +0.68(+3.36%) |
Nov 29, 2017 | 20.35 | 20.42 | 20.32 | 20.37 | 44,882 | +0.14(+0.69%) |
Nov 28, 2017 | 20.26 | 20.26 | 20.14 | 20.23 | 47,544 | +0.30(+1.51%) |
Nov 27, 2017 | 20.00 | 20.04 | 19.93 | 19.93 | 34,657 | -0.26(-1.29%) |
Nov 24, 2017 | 20.31 | 20.31 | 20.07 | 20.19 | 27,386 | +0.04(+0.20%) |
Nov 22, 2017 | 20.02 | 20.23 | 20.02 | 20.15 | 79,158 | -0.19(-0.91%) |
Nov 21, 2017 | 20.30 | 20.40 | 20.27 | 20.34 | 106,897 | +0.14(+0.67%) |
Nov 20, 2017 | 20.00 | 20.35 | 20.00 | 20.20 | 70,823 | +0.05(+0.24%) |
Nov 17, 2017 | 20.10 | 20.28 | 20.10 | 20.15 | 171,895 | -0.10(-0.49%) |
Nov 16, 2017 | 20.24 | 20.29 | 20.19 | 20.25 | 43,816 | +0.36(+1.81%) |
Nov 15, 2017 | 19.77 | 19.93 | 19.77 | 19.89 | 77,135 | -0.32(-1.61%) |
Nov 14, 2017 | 20.24 | 20.27 | 20.16 | 20.21 | 45,564 | -0.12(-0.61%) |
Nov 13, 2017 | 20.30 | 20.35 | 20.20 | 20.34 | 34,482 | -0.10(-0.49%) |
Nov 10, 2017 | 20.36 | 20.54 | 20.36 | 20.44 | 63,811 | -0.07(-0.34%) |
Nov 09, 2017 | 20.40 | 20.51 | 20.40 | 20.51 | 91,954 | -0.01(-0.05%) |
Nov 08, 2017 | 20.34 | 20.53 | 20.34 | 20.52 | 39,724 | +0.17(+0.84%) |
Nov 07, 2017 | 20.17 | 20.35 | 20.17 | 20.35 | 47,173 | +0.21(+1.02%) |
Nov 06, 2017 | 19.94 | 20.17 | 19.92 | 20.14 | 35,931 | -0.00(-0.02%) |
Nov 03, 2017 | 20.06 | 20.20 | 20.06 | 20.15 | 72,351 | +0.01(+0.05%) |
Nov 02, 2017 | 19.91 | 20.21 | 19.91 | 20.14 | 37,027 | +0.00(+0.00%) |
Nov 01, 2017 | 20.27 | 20.27 | 20.10 | 20.14 | 37,618 | +0.02(+0.07%) |
Oct 31, 2017 | 20.33 | 20.33 | 19.99 | 20.12 | 60,980 | +0.13(+0.65%) |
Oct 30, 2017 | 19.90 | 20.09 | 19.83 | 20.00 | 38,603 | -0.11(-0.57%) |
Oct 27, 2017 | 20.09 | 20.17 | 19.96 | 20.11 | 42,351 | +0.14(+0.73%) |
Oct 26, 2017 | 20.20 | 20.23 | 19.93 | 19.96 | 115,953 | -0.23(-1.11%) |
Oct 25, 2017 | 19.48 | 20.45 | 19.48 | 20.19 | 58,039 | -0.19(-0.93%) |
Oct 24, 2017 | 20.37 | 20.54 | 20.23 | 20.38 | 36,704 | -0.08(-0.39%) |
Oct 23, 2017 | 20.50 | 20.67 | 20.43 | 20.46 | 81,089 | -0.31(-1.49%) |
Oct 20, 2017 | 20.68 | 20.77 | 20.68 | 20.77 | 41,626 | +0.05(+0.24%) |
Oct 19, 2017 | 20.81 | 20.81 | 20.63 | 20.72 | 29,280 | +0.07(+0.34%) |
Oct 18, 2017 | 20.45 | 20.86 | 20.45 | 20.65 | 27,951 | +0.26(+1.28%) |
Oct 17, 2017 | 20.49 | 20.49 | 20.25 | 20.39 | 29,353 | -0.16(-0.78%) |
Oct 16, 2017 | 20.54 | 20.71 | 20.43 | 20.55 | 27,468 | +0.21(+1.03%) |
Oct 13, 2017 | 20.25 | 20.59 | 20.25 | 20.34 | 78,572 | +0.13(+0.64%) |
Oct 12, 2017 | 19.89 | 20.56 | 19.65 | 20.21 | 66,602 | +0.32(+1.61%) |
Oct 11, 2017 | 19.81 | 19.92 | 19.81 | 19.89 | 31,728 | +0.18(+0.89%) |
Oct 10, 2017 | 19.68 | 19.80 | 19.56 | 19.71 | 49,349 | +0.38(+1.94%) |
Oct 09, 2017 | 19.38 | 19.38 | 19.18 | 19.34 | 67,939 | -0.05(-0.26%) |
Oct 06, 2017 | 19.45 | 19.45 | 19.07 | 19.39 | 84,614 | -0.05(-0.26%) |
Oct 05, 2017 | 19.21 | 19.54 | 19.21 | 19.44 | 50,888 | -0.14(-0.72%) |
Oct 04, 2017 | 19.32 | 19.62 | 19.32 | 19.58 | 56,725 | +0.06(+0.31%) |
Oct 03, 2017 | 19.56 | 19.61 | 19.32 | 19.52 | 48,287 | +0.21(+1.09%) |
Oct 02, 2017 | 19.21 | 19.34 | 19.20 | 19.31 | 46,007 | +0.00(+0.00%) |
Sep 29, 2017 | 19.34 | 19.45 | 19.29 | 19.31 | 85,061 | -0.05(-0.26%) |
Sep 28, 2017 | 19.34 | 19.53 | 19.24 | 19.36 | 48,703 | +0.02(+0.10%) |
Sep 27, 2017 | 19.54 | 19.58 | 19.22 | 19.34 | 40,641 | -0.10(-0.51%) |
Sep 26, 2017 | 19.46 | 19.65 | 19.30 | 19.44 | 71,869 | +0.13(+0.67%) |
Sep 25, 2017 | 19.47 | 19.47 | 19.18 | 19.31 | 66,659 | -0.08(-0.41%) |
Sep 22, 2017 | 19.33 | 19.64 | 19.29 | 19.39 | 64,859 | +0.03(+0.15%) |
Sep 21, 2017 | 19.27 | 19.51 | 19.25 | 19.36 | 54,697 | -0.11(-0.56%) |
Sep 20, 2017 | 19.65 | 19.68 | 19.45 | 19.47 | 68,673 | -0.27(-1.37%) |
Sep 19, 2017 | 19.97 | 19.97 | 19.59 | 19.74 | 37,705 | +0.22(+1.13%) |
Sep 18, 2017 | 19.41 | 19.54 | 19.37 | 19.52 | 54,066 | -0.05(-0.26%) |
Sep 15, 2017 | 19.48 | 19.61 | 19.45 | 19.57 | 50,644 | +0.14(+0.72%) |
Sep 14, 2017 | 19.22 | 19.60 | 19.22 | 19.43 | 49,967 | -0.18(-0.92%) |
Sep 13, 2017 | 19.71 | 19.75 | 19.56 | 19.61 | 105,192 | +0.02(+0.10%) |
Sep 12, 2017 | 19.71 | 19.74 | 19.46 | 19.59 | 78,743 | -0.07(-0.36%) |
Sep 11, 2017 | 19.83 | 19.86 | 19.55 | 19.66 | 47,177 | -0.16(-0.81%) |
Sep 08, 2017 | 19.95 | 19.98 | 19.68 | 19.82 | 66,738 | +0.13(+0.66%) |
Sep 07, 2017 | 19.77 | 19.84 | 19.60 | 19.69 | 57,356 | +0.12(+0.61%) |
Sep 06, 2017 | 19.50 | 19.73 | 19.50 | 19.57 | 46,361 | +0.02(+0.10%) |
Sep 05, 2017 | 19.45 | 19.72 | 19.45 | 19.55 | 56,075 | -0.23(-1.16%) |
Sep 01, 2017 | 19.70 | 19.80 | 19.53 | 19.78 | 65,016 | -0.11(-0.55%) |
Aug 31, 2017 | 19.81 | 19.89 | 19.71 | 19.89 | 44,683 | +0.06(+0.30%) |
Aug 30, 2017 | 19.98 | 19.98 | 19.77 | 19.83 | 58,506 | -0.14(-0.70%) |
Aug 29, 2017 | 20.07 | 20.10 | 19.78 | 19.97 | 111,581 | -0.06(-0.30%) |
Aug 28, 2017 | 20.22 | 20.25 | 19.99 | 20.03 | 33,484 | -0.05(-0.25%) |
Aug 25, 2017 | 19.85 | 20.14 | 19.85 | 20.08 | 50,743 | +0.22(+1.11%) |
Aug 24, 2017 | 19.75 | 20.09 | 19.75 | 19.86 | 44,716 | -0.35(-1.73%) |
Aug 23, 2017 | 20.02 | 20.25 | 20.02 | 20.21 | 39,074 | +0.05(+0.25%) |
Aug 22, 2017 | 20.21 | 20.24 | 19.98 | 20.16 | 47,769 | -0.01(-0.05%) |
Aug 21, 2017 | 20.24 | 20.24 | 19.90 | 20.17 | 38,577 | +0.08(+0.40%) |
Aug 18, 2017 | 19.90 | 20.11 | 19.90 | 20.09 | 32,065 | +0.09(+0.45%) |
Aug 17, 2017 | 20.04 | 20.19 | 20.00 | 20.00 | 89,123 | -0.30(-1.48%) |
Aug 16, 2017 | 20.06 | 20.30 | 20.06 | 20.30 | 196,553 | -0.05(-0.25%) |
Aug 15, 2017 | 20.20 | 20.50 | 20.20 | 20.35 | 45,275 | -0.15(-0.73%) |
Aug 14, 2017 | 20.36 | 20.51 | 20.35 | 20.50 | 149,273 | +0.19(+0.94%) |
Aug 11, 2017 | 20.26 | 20.33 | 20.25 | 20.31 | 142,252 | -0.06(-0.29%) |
Aug 10, 2017 | 20.20 | 20.46 | 20.20 | 20.37 | 172,899 | +0.03(+0.15%) |
Aug 09, 2017 | 20.37 | 20.40 | 20.13 | 20.34 | 125,889 | -0.12(-0.59%) |
Aug 08, 2017 | 20.49 | 20.49 | 20.35 | 20.46 | 269,049 | -0.02(-0.07%) |
Aug 07, 2017 | 20.30 | 20.50 | 20.26 | 20.48 | 357,958 | +0.05(+0.27%) |
Aug 04, 2017 | 20.40 | 20.42 | 20.27 | 20.42 | 1,827,945 | +0.12(+0.59%) |
Aug 03, 2017 | 20.33 | 20.44 | 20.18 | 20.30 | 231,698 | +0.04(+0.20%) |
Aug 02, 2017 | 20.28 | 20.33 | 20.13 | 20.26 | 1,729,414 | -0.07(-0.34%) |
Aug 01, 2017 | 20.29 | 20.37 | 20.18 | 20.33 | 1,802,153 | +0.13(+0.64%) |
Jul 31, 2017 | 20.21 | 20.23 | 20.13 | 20.20 | 785,892 | -0.25(-1.20%) |
Jul 28, 2017 | 20.37 | 20.47 | 20.21 | 20.45 | 593,292 | +0.14(+0.66%) |
Jul 27, 2017 | 20.22 | 20.36 | 20.19 | 20.31 | 2,104,913 | +0.40(+2.01%) |
Jul 26, 2017 | 19.73 | 19.96 | 19.66 | 19.91 | 851,832 | +0.14(+0.71%) |
Jul 25, 2017 | 19.88 | 19.94 | 19.77 | 19.77 | 922,063 | -0.17(-0.85%) |
Jul 24, 2017 | 19.98 | 20.00 | 19.85 | 19.94 | 755,933 | +0.12(+0.61%) |
Jul 21, 2017 | 19.84 | 19.85 | 19.77 | 19.82 | 626,390 | +0.02(+0.10%) |
Jul 20, 2017 | 19.86 | 19.75 | 19.80 | 280,624 | -0.01(-0.05%) | |
Jul 19, 2017 | 19.79 | 19.84 | 19.71 | 19.81 | 4,629,431 | -0.02(-0.10%) |
Jul 18, 2017 | 20.01 | 20.01 | 19.79 | 19.83 | 1,135,347 | -0.15(-0.75%) |
Jul 17, 2017 | 20.10 | 20.10 | 19.86 | 19.98 | 25,906 | -0.02(-0.10%) |
Jul 14, 2017 | 20.20 | 20.24 | 19.88 | 20.00 | 39,923 | +0.14(+0.70%) |
Jul 13, 2017 | 20.00 | 20.02 | 19.84 | 19.86 | 15,908 | -0.28(-1.39%) |
Jul 12, 2017 | 19.98 | 20.14 | 19.98 | 20.14 | 24,792 | +0.29(+1.46%) |
Jul 11, 2017 | 19.94 | 19.96 | 19.72 | 19.85 | 23,853 | -0.19(-0.95%) |
Jul 10, 2017 | 19.71 | 20.04 | 19.71 | 20.04 | 40,477 | -0.01(-0.05%) |
Jul 07, 2017 | 19.83 | 20.22 | 19.83 | 20.05 | 18,607 | +0.16(+0.80%) |
Jul 06, 2017 | 20.25 | 20.25 | 19.81 | 19.89 | 24,643 | -0.50(-2.45%) |
Jul 05, 2017 | 20.24 | 20.48 | 20.21 | 20.39 | 20,385 | -0.06(-0.29%) |
Jul 03, 2017 | 20.43 | 20.52 | 20.39 | 20.45 | 14,175 | -0.12(-0.56%) |
Jun 30, 2017 | 20.61 | 20.68 | 20.52 | 20.57 | 22,512 | -0.11(-0.51%) |
Jun 29, 2017 | 20.65 | 20.78 | 20.58 | 20.67 | 29,411 | -0.27(-1.29%) |
Jun 28, 2017 | 21.01 | 21.01 | 20.85 | 20.94 | 52,456 | -0.10(-0.48%) |
Jun 27, 2017 | 21.27 | 21.27 | 21.00 | 21.04 | 33,400 | -0.02(-0.09%) |
Jun 26, 2017 | 21.21 | 21.21 | 21.04 | 21.06 | 51,188 | -0.25(-1.17%) |
Jun 23, 2017 | 21.32 | 21.39 | 21.31 | 21.31 | 17,583 | +0.03(+0.14%) |
Jun 22, 2017 | 21.24 | 21.34 | 21.23 | 21.28 | 23,778 | -0.15(-0.72%) |
Jun 21, 2017 | 21.55 | 21.55 | 21.38 | 21.43 | 17,262 | +0.05(+0.26%) |
Jun 20, 2017 | 21.28 | 21.41 | 21.28 | 21.38 | 26,395 | +0.01(+0.05%) |
Jun 19, 2017 | 21.33 | 21.40 | 21.29 | 21.37 | 34,923 | -0.20(-0.93%) |
Jun 16, 2017 | 21.45 | 21.57 | 21.44 | 21.57 | 33,980 | -0.08(-0.37%) |
Jun 15, 2017 | 21.54 | 21.67 | 21.50 | 21.65 | 21,562 | +0.06(+0.28%) |
Jun 14, 2017 | 21.65 | 21.65 | 21.53 | 21.59 | 20,371 | +0.20(+0.96%) |
Jun 13, 2017 | 21.26 | 21.42 | 21.26 | 21.39 | 358,402 | +0.12(+0.54%) |
Jun 12, 2017 | 21.17 | 21.29 | 21.17 | 21.27 | 52,389 | +0.28(+1.33%) |
Jun 09, 2017 | 20.89 | 21.02 | 20.88 | 20.99 | 13,301 | -0.42(-1.96%) |
Jun 08, 2017 | 21.33 | 21.41 | 21.30 | 21.41 | 36,129 | -0.06(-0.28%) |
Jun 07, 2017 | 21.47 | 21.52 | 21.44 | 21.47 | 18,396 | -0.30(-1.38%) |
Jun 06, 2017 | 21.69 | 21.78 | 21.69 | 21.77 | 31,606 | +0.02(+0.11%) |
Jun 05, 2017 | 21.77 | 21.77 | 21.71 | 21.75 | 21,359 | +0.05(+0.24%) |
Jun 02, 2017 | 21.45 | 21.69 | 21.45 | 21.69 | 29,146 | +0.37(+1.75%) |