Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.03 | 20.14 | 19.95 | 19.99 | 1,604,519 | -0.07(-0.34%) |
Apr 27, 2018 | 19.93 | 20.13 | 19.88 | 20.06 | 1,353,595 | +0.13(+0.65%) |
Apr 26, 2018 | 19.93 | 20.05 | 19.82 | 19.93 | 1,743,844 | +0.09(+0.44%) |
Apr 25, 2018 | 19.72 | 20.64 | 19.61 | 19.85 | 3,587,501 | +0.08(+0.39%) |
Apr 24, 2018 | 19.66 | 19.80 | 19.49 | 19.77 | 2,929,653 | +0.23(+1.19%) |
Apr 23, 2018 | 19.52 | 19.57 | 19.38 | 19.54 | 1,851,643 | +0.03(+0.18%) |
Apr 20, 2018 | 19.42 | 19.57 | 19.39 | 19.50 | 1,834,280 | +0.05(+0.27%) |
Apr 19, 2018 | 19.79 | 19.79 | 19.34 | 19.45 | 1,829,193 | -0.40(-2.00%) |
Apr 18, 2018 | 19.83 | 19.89 | 19.63 | 19.85 | 1,614,039 | +0.02(+0.09%) |
Apr 17, 2018 | 19.68 | 19.93 | 19.66 | 19.83 | 1,575,641 | +0.20(+1.01%) |
Apr 16, 2018 | 19.63 | 19.72 | 19.54 | 19.63 | 1,199,336 | +0.12(+0.62%) |
Apr 13, 2018 | 19.48 | 19.60 | 19.41 | 19.51 | 1,993,311 | +0.03(+0.18%) |
Apr 12, 2018 | 19.67 | 19.67 | 19.42 | 19.48 | 1,737,330 | -0.11(-0.57%) |
Apr 11, 2018 | 19.60 | 19.68 | 19.55 | 19.59 | 1,834,722 | -0.06(-0.31%) |
Apr 10, 2018 | 19.61 | 19.73 | 19.55 | 19.65 | 1,376,483 | +0.16(+0.84%) |
Apr 09, 2018 | 19.55 | 19.68 | 19.48 | 19.48 | 2,118,164 | -0.03(-0.18%) |
Apr 06, 2018 | 19.61 | 19.68 | 19.49 | 19.52 | 1,859,562 | -0.04(-0.22%) |
Apr 05, 2018 | 19.77 | 19.77 | 19.47 | 19.56 | 1,940,493 | -0.16(-0.79%) |
Apr 04, 2018 | 19.53 | 19.77 | 19.51 | 19.72 | 1,500,736 | +0.06(+0.31%) |
Apr 03, 2018 | 19.56 | 19.78 | 19.47 | 19.66 | 2,554,895 | +0.16(+0.80%) |
Apr 02, 2018 | 19.73 | 19.73 | 19.41 | 19.50 | 1,602,297 | -0.22(-1.14%) |
Mar 29, 2018 | 19.73 | 19.73 | 19.73 | 0 | +0.14(+0.71%) | |
Mar 28, 2018 | 19.41 | 19.66 | 19.41 | 19.59 | 2,030,520 | +0.18(+0.93%) |
Mar 27, 2018 | 19.23 | 19.52 | 18.96 | 19.41 | 2,623,686 | +0.22(+1.13%) |
Mar 26, 2018 | 19.10 | 19.20 | 18.94 | 19.19 | 2,310,257 | +0.27(+1.42%) |
Mar 23, 2018 | 19.10 | 19.16 | 18.84 | 18.92 | 2,042,051 | -0.16(-0.82%) |
Mar 22, 2018 | 19.12 | 19.42 | 19.05 | 19.08 | 1,805,177 | -0.10(-0.54%) |
Mar 21, 2018 | 19.24 | 19.32 | 19.00 | 19.18 | 1,684,000 | -0.10(-0.54%) |
Mar 20, 2018 | 19.54 | 19.64 | 19.11 | 19.29 | 3,207,084 | -0.24(-1.24%) |
Mar 19, 2018 | 19.67 | 19.67 | 19.38 | 19.53 | 1,911,440 | -0.16(-0.79%) |
Mar 16, 2018 | 19.52 | 19.73 | 19.44 | 19.68 | 9,029,707 | +0.13(+0.66%) |
Mar 15, 2018 | 19.57 | 19.64 | 19.34 | 19.55 | 1,824,013 | +0.02(+0.09%) |
Mar 14, 2018 | 19.61 | 19.70 | 19.48 | 19.54 | 2,378,645 | -0.04(-0.22%) |
Mar 13, 2018 | 19.70 | 19.82 | 19.49 | 19.58 | 2,298,910 | -0.03(-0.13%) |
Mar 12, 2018 | 19.53 | 19.79 | 19.51 | 19.61 | 2,593,434 | +0.03(+0.13%) |
Mar 09, 2018 | 19.52 | 19.67 | 19.36 | 19.58 | 3,659,189 | +0.09(+0.49%) |
Mar 08, 2018 | 19.42 | 19.52 | 19.23 | 19.48 | 1,487,996 | +0.15(+0.76%) |
Mar 07, 2018 | 19.36 | 19.34 | 2,650,844 | +0.23(+1.22%) | ||
Mar 06, 2018 | 19.05 | 19.25 | 18.91 | 19.10 | 2,230,755 | +0.05(+0.27%) |
Mar 05, 2018 | 18.95 | 19.23 | 18.87 | 19.05 | 3,160,462 | +0.05(+0.27%) |
Mar 02, 2018 | 18.85 | 19.15 | 18.80 | 19.00 | 2,146,339 | +0.07(+0.36%) |
Mar 01, 2018 | 18.71 | 19.10 | 18.53 | 18.93 | 3,299,154 | +0.14(+0.74%) |
Feb 28, 2018 | 18.76 | 18.93 | 18.57 | 18.79 | 3,159,557 | +0.20(+1.07%) |
Feb 27, 2018 | 18.90 | 18.94 | 18.43 | 18.59 | 3,299,338 | -0.35(-1.87%) |
Feb 26, 2018 | 18.98 | 19.00 | 18.78 | 18.95 | 2,275,190 | -0.02(-0.09%) |
Feb 23, 2018 | 18.73 | 18.98 | 18.57 | 18.97 | 3,377,146 | +0.23(+1.25%) |
Feb 22, 2018 | 18.83 | 18.73 | 5,623,883 | +0.72(+3.98%) | ||
Feb 21, 2018 | 18.31 | 18.52 | 18.00 | 18.02 | 2,393,746 | -0.35(-1.93%) |
Feb 20, 2018 | 18.49 | 18.73 | 18.28 | 18.37 | 2,777,584 | -0.22(-1.21%) |
Feb 16, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 18.47 | 18.66 | 18.30 | 18.59 | 2,159,842 | +0.16(+0.89%) |
Feb 14, 2018 | 18.06 | 18.44 | 18.03 | 18.42 | 3,596,751 | +0.23(+1.28%) |
Feb 13, 2018 | 18.15 | 18.26 | 17.99 | 18.19 | 1,571,627 | +0.04(+0.24%) |
Feb 12, 2018 | 18.06 | 18.26 | 17.49 | 18.15 | 2,965,445 | +0.14(+0.77%) |
Feb 09, 2018 | 17.78 | 18.12 | 17.49 | 18.01 | 3,324,633 | +0.34(+1.95%) |
Feb 08, 2018 | 18.20 | 18.26 | 17.60 | 17.66 | 3,878,016 | -0.54(-2.97%) |
Feb 07, 2018 | 18.28 | 18.43 | 18.08 | 18.20 | 3,150,195 | -0.06(-0.33%) |
Feb 06, 2018 | 17.92 | 18.56 | 17.92 | 18.27 | 4,383,433 | -0.14(-0.75%) |
Feb 05, 2018 | 18.79 | 18.94 | 18.11 | 18.40 | 2,701,026 | -0.57(-2.99%) |
Feb 02, 2018 | 18.84 | 19.10 | 18.77 | 18.97 | 2,323,351 | +0.02(+0.09%) |
Feb 01, 2018 | 19.33 | 19.46 | 18.93 | 18.95 | 2,247,134 | -0.38(-1.96%) |
Jan 31, 2018 | 18.94 | 19.38 | 18.90 | 19.33 | 5,052,499 | +0.42(+2.23%) |
Jan 30, 2018 | 18.96 | 19.08 | 18.85 | 18.91 | 3,322,481 | -0.15(-0.77%) |
Jan 29, 2018 | 19.37 | 19.38 | 19.05 | 19.06 | 1,943,018 | -0.31(-1.60%) |
Jan 26, 2018 | 19.47 | 19.59 | 19.27 | 19.37 | 1,705,680 | -0.04(-0.22%) |
Jan 25, 2018 | 19.40 | 19.58 | 19.28 | 19.41 | 2,539,240 | -0.01(-0.04%) |
Jan 24, 2018 | 19.68 | 19.86 | 19.41 | 19.42 | 3,369,869 | -0.27(-1.35%) |
Jan 23, 2018 | 19.32 | 19.68 | 19.25 | 19.68 | 2,894,967 | +0.40(+2.10%) |
Jan 22, 2018 | 19.02 | 19.30 | 19.02 | 19.28 | 2,839,806 | +0.21(+1.13%) |
Jan 19, 2018 | 19.28 | 19.28 | 18.85 | 19.06 | 3,707,713 | -0.16(-0.85%) |
Jan 18, 2018 | 19.23 | 19.38 | 19.11 | 19.23 | 6,012,348 | -0.12(-0.62%) |
Jan 17, 2018 | 19.61 | 19.72 | 19.27 | 19.35 | 3,977,897 | -0.25(-1.27%) |
Jan 16, 2018 | 19.57 | 19.70 | 19.55 | 19.60 | 3,523,104 | +0.08(+0.40%) |
Jan 12, 2018 | 19.52 | 19.52 | 19.52 | 0 | -0.14(-0.70%) | |
Jan 11, 2018 | 19.73 | 19.80 | 19.62 | 19.66 | 2,606,046 | -0.01(-0.04%) |
Jan 10, 2018 | 19.70 | 19.48 | 19.67 | 2,603,462 | +0.05(+0.26%) | |
Jan 09, 2018 | 19.86 | 19.86 | 19.52 | 19.61 | 2,327,596 | -0.25(-1.26%) |
Jan 08, 2018 | 19.90 | 19.96 | 19.65 | 19.86 | 3,460,413 | +0.05(+0.26%) |
Jan 05, 2018 | 19.86 | 19.92 | 19.72 | 19.81 | 3,469,797 | +0.00(+0.00%) |
Jan 04, 2018 | 20.18 | 20.29 | 19.80 | 19.81 | 2,113,959 | -0.37(-1.83%) |
Jan 03, 2018 | 20.26 | 20.38 | 20.07 | 20.18 | 3,193,713 | -0.01(-0.04%) |
Jan 02, 2018 | 20.27 | 20.28 | 20.12 | 20.19 | 2,734,475 | -0.07(-0.34%) |
Dec 29, 2017 | 20.26 | 20.26 | 20.26 | 0 | -0.03(-0.13%) | |
Dec 28, 2017 | 20.13 | 20.31 | 20.03 | 20.29 | 1,599,651 | +0.18(+0.90%) |
Dec 27, 2017 | 20.09 | 20.14 | 19.99 | 20.10 | 1,300,883 | +0.02(+0.09%) |
Dec 26, 2017 | 20.03 | 20.21 | 19.98 | 20.09 | 1,406,072 | +0.06(+0.30%) |
Dec 22, 2017 | 20.12 | 20.12 | 19.89 | 20.03 | 2,089,257 | -0.09(-0.47%) |
Dec 21, 2017 | 20.14 | 20.29 | 19.99 | 20.12 | 6,235,759 | +0.07(+0.34%) |
Dec 20, 2017 | 20.30 | 20.37 | 19.98 | 20.05 | 4,156,710 | -0.29(-1.44%) |
Dec 19, 2017 | 20.60 | 20.81 | 20.25 | 20.35 | 3,146,024 | -0.30(-1.46%) |
Dec 18, 2017 | 20.83 | 20.89 | 20.62 | 20.65 | 2,944,524 | -0.07(-0.33%) |
Dec 15, 2017 | 20.65 | 20.74 | 20.38 | 20.71 | 2,563,606 | +0.29(+1.43%) |
Dec 14, 2017 | 20.43 | 20.50 | 20.32 | 20.42 | 2,608,821 | +0.05(+0.25%) |
Dec 13, 2017 | 20.41 | 20.49 | 20.29 | 20.37 | 5,245,036 | +0.02(+0.08%) |
Dec 12, 2017 | 20.27 | 20.56 | 20.24 | 20.35 | 3,112,123 | +0.01(+0.04%) |
Dec 11, 2017 | 20.37 | 20.41 | 20.25 | 20.35 | 3,277,267 | +0.02(+0.08%) |
Dec 08, 2017 | 20.34 | 20.38 | 20.01 | 20.33 | 3,580,512 | +0.35(+1.76%) |
Dec 07, 2017 | 19.84 | 19.99 | 19.66 | 19.98 | 3,734,968 | +0.13(+0.65%) |
Dec 06, 2017 | 19.74 | 19.89 | 19.57 | 19.85 | 4,534,768 | +0.02(+0.09%) |
Dec 05, 2017 | 20.13 | 20.15 | 19.74 | 19.83 | 4,255,744 | -0.34(-1.70%) |
Dec 04, 2017 | 20.29 | 20.35 | 20.22 | 20.17 | 3,446,385 | -0.03(-0.17%) |
Dec 01, 2017 | 20.22 | 20.29 | 20.03 | 20.21 | 3,057,602 | -0.03(-0.17%) |
Nov 30, 2017 | 20.18 | 20.34 | 20.04 | 20.24 | 9,907,303 | +0.03(+0.17%) |
Nov 29, 2017 | 19.91 | 20.29 | 19.77 | 20.21 | 9,539,195 | +0.37(+1.86%) |
Nov 28, 2017 | 20.07 | 20.14 | 19.82 | 19.84 | 5,958,523 | -0.27(-1.33%) |
Nov 27, 2017 | 20.40 | 20.44 | 20.08 | 20.10 | 5,995,617 | -0.23(-1.14%) |
Nov 24, 2017 | 20.28 | 20.41 | 20.02 | 20.34 | 1,154,272 | +0.14(+0.68%) |
Nov 22, 2017 | 20.04 | 20.56 | 19.98 | 20.20 | 3,436,433 | +0.11(+0.56%) |
Nov 21, 2017 | 19.73 | 20.10 | 19.69 | 20.09 | 5,962,642 | +0.47(+2.41%) |
Nov 20, 2017 | 19.47 | 19.70 | 19.15 | 19.61 | 7,036,795 | +0.00(+0.00%) |
Nov 17, 2017 | 20.04 | 20.04 | 19.54 | 19.61 | 6,449,357 | -0.32(-1.60%) |
Nov 16, 2017 | 19.86 | 20.23 | 19.78 | 19.93 | 29,811,924 | +0.15(+0.78%) |
Nov 15, 2017 | 20.27 | 20.34 | 19.73 | 19.78 | 21,790,684 | -0.42(-2.09%) |
Nov 14, 2017 | 20.21 | 20.29 | 20.00 | 20.20 | 2,130,199 | -0.06(-0.30%) |
Nov 13, 2017 | 20.45 | 20.57 | 20.15 | 20.26 | 2,303,461 | -0.14(-0.67%) |
Nov 10, 2017 | 20.12 | 20.53 | 20.05 | 20.40 | 3,081,301 | +0.37(+1.85%) |
Nov 09, 2017 | 19.81 | 20.18 | 18.94 | 20.03 | 3,618,792 | +0.12(+0.60%) |
Nov 08, 2017 | 19.82 | 20.08 | 19.80 | 19.91 | 2,312,111 | -0.03(-0.17%) |
Nov 07, 2017 | 19.89 | 20.13 | 19.89 | 19.94 | 3,834,129 | +0.07(+0.35%) |
Nov 06, 2017 | 19.66 | 19.93 | 19.63 | 19.87 | 2,529,571 | +0.24(+1.23%) |
Nov 03, 2017 | 19.88 | 19.88 | 19.43 | 19.63 | 6,451,977 | -0.32(-1.59%) |
Nov 02, 2017 | 19.50 | 20.06 | 19.45 | 19.95 | 3,888,801 | +0.48(+2.47%) |
Nov 01, 2017 | 19.52 | 19.64 | 19.35 | 19.47 | 1,455,635 | +0.07(+0.35%) |
Oct 31, 2017 | 19.68 | 19.69 | 19.26 | 19.40 | 2,151,120 | -0.26(-1.31%) |
Oct 30, 2017 | 19.76 | 19.84 | 19.57 | 19.66 | 1,562,184 | -0.08(-0.39%) |
Oct 27, 2017 | 19.60 | 19.76 | 19.46 | 19.73 | 1,271,563 | +0.18(+0.92%) |
Oct 26, 2017 | 19.64 | 19.64 | 19.40 | 19.55 | 1,222,694 | -0.05(-0.26%) |
Oct 25, 2017 | 19.51 | 19.66 | 19.41 | 19.61 | 1,432,029 | +0.11(+0.57%) |
Oct 24, 2017 | 19.50 | 19.56 | 19.33 | 19.49 | 1,648,409 | +0.02(+0.09%) |
Oct 23, 2017 | 19.68 | 19.69 | 19.36 | 19.48 | 3,076,597 | -0.15(-0.79%) |
Oct 20, 2017 | 19.56 | 19.70 | 19.45 | 19.63 | 2,663,582 | +0.15(+0.79%) |
Oct 19, 2017 | 19.56 | 19.56 | 19.39 | 19.48 | 1,232,123 | -0.05(-0.26%) |
Oct 18, 2017 | 19.41 | 19.54 | 19.25 | 19.53 | 2,535,742 | +0.13(+0.66%) |
Oct 17, 2017 | 19.32 | 19.53 | 19.27 | 19.40 | 1,876,129 | +0.01(+0.04%) |
Oct 16, 2017 | 19.43 | 19.49 | 19.22 | 19.39 | 1,617,551 | +0.01(+0.04%) |
Oct 13, 2017 | 19.41 | 19.49 | 19.19 | 19.38 | 3,408,019 | +0.02(+0.09%) |
Oct 12, 2017 | 19.41 | 19.45 | 19.28 | 19.37 | 1,381,870 | -0.03(-0.13%) |
Oct 11, 2017 | 19.48 | 19.50 | 19.29 | 19.39 | 1,289,082 | -0.04(-0.22%) |
Oct 10, 2017 | 19.29 | 19.55 | 19.29 | 19.43 | 1,848,577 | +0.23(+1.20%) |
Oct 09, 2017 | 19.23 | 19.25 | 19.13 | 19.20 | 1,069,077 | +0.05(+0.27%) |
Oct 06, 2017 | 19.45 | 19.46 | 19.12 | 19.15 | 1,880,987 | -0.32(-1.63%) |
Oct 05, 2017 | 19.59 | 19.60 | 19.35 | 19.47 | 1,472,441 | -0.08(-0.39%) |
Oct 04, 2017 | 19.40 | 19.62 | 19.28 | 19.55 | 1,689,958 | +0.16(+0.84%) |
Oct 03, 2017 | 19.57 | 19.57 | 19.31 | 19.38 | 2,255,726 | -0.31(-1.57%) |
Oct 02, 2017 | 19.49 | 19.70 | 19.40 | 19.69 | 2,901,916 | +0.29(+1.50%) |
Sep 29, 2017 | 19.23 | 19.54 | 19.16 | 19.40 | 2,336,584 | +0.19(+0.98%) |
Sep 28, 2017 | 19.39 | 19.60 | 19.01 | 19.21 | 3,412,812 | -0.20(-1.01%) |
Sep 27, 2017 | 19.20 | 19.43 | 19.20 | 19.41 | 1,786,348 | +0.17(+0.89%) |
Sep 26, 2017 | 19.27 | 19.48 | 19.24 | 19.24 | 5,188,776 | -0.03(-0.18%) |
Sep 25, 2017 | 18.97 | 19.36 | 18.95 | 19.27 | 1,706,759 | +0.30(+1.58%) |
Sep 22, 2017 | 19.37 | 19.37 | 18.96 | 18.97 | 2,247,552 | -0.36(-1.86%) |
Sep 21, 2017 | 19.31 | 19.43 | 19.02 | 19.33 | 3,158,940 | +0.09(+0.44%) |
Sep 20, 2017 | 19.70 | 19.70 | 19.11 | 19.25 | 5,199,831 | -0.45(-2.30%) |
Sep 19, 2017 | 19.53 | 19.77 | 19.30 | 19.70 | 6,997,377 | +0.27(+1.37%) |
Sep 18, 2017 | 19.61 | 19.61 | 19.37 | 19.43 | 4,334,127 | +0.25(+1.29%) |
Sep 15, 2017 | 19.02 | 19.22 | 18.93 | 19.19 | 1,966,770 | +0.19(+0.99%) |
Sep 14, 2017 | 18.95 | 19.07 | 18.90 | 19.00 | 1,951,245 | -0.01(-0.04%) |
Sep 13, 2017 | 19.27 | 19.35 | 19.00 | 19.01 | 1,894,448 | -0.31(-1.60%) |
Sep 12, 2017 | 19.57 | 19.66 | 19.19 | 19.31 | 1,538,921 | -0.31(-1.57%) |
Sep 11, 2017 | 19.25 | 19.81 | 19.25 | 19.62 | 1,371,348 | +0.50(+2.60%) |
Sep 08, 2017 | 19.07 | 19.17 | 18.78 | 19.13 | 3,397,498 | +0.01(+0.04%) |
Sep 07, 2017 | 19.36 | 19.46 | 19.11 | 19.12 | 1,538,834 | -0.24(-1.24%) |
Sep 06, 2017 | 19.65 | 19.73 | 19.36 | 19.36 | 1,538,304 | -0.28(-1.44%) |
Sep 05, 2017 | 19.92 | 19.95 | 19.62 | 19.64 | 1,899,234 | -0.28(-1.42%) |
Sep 01, 2017 | 19.89 | 20.00 | 19.75 | 19.92 | 728,663 | +0.10(+0.52%) |
Aug 31, 2017 | 19.81 | 20.01 | 19.69 | 19.82 | 2,309,499 | +0.12(+0.61%) |
Aug 30, 2017 | 19.41 | 19.74 | 19.31 | 19.70 | 945,297 | +0.29(+1.50%) |
Aug 29, 2017 | 19.54 | 19.67 | 19.26 | 19.41 | 1,228,594 | -0.15(-0.79%) |
Aug 28, 2017 | 19.61 | 19.63 | 19.37 | 19.56 | 1,863,105 | -0.04(-0.22%) |
Aug 25, 2017 | 19.77 | 19.49 | 19.61 | 1,293,548 | -0.01(-0.04%) | |
Aug 24, 2017 | 19.91 | 19.96 | 19.60 | 19.61 | 1,595,778 | -0.25(-1.25%) |
Aug 23, 2017 | 19.79 | 19.96 | 19.75 | 19.86 | 2,122,845 | +0.03(+0.17%) |
Aug 22, 2017 | 19.97 | 20.01 | 19.67 | 19.83 | 2,345,130 | -0.13(-0.64%) |
Aug 21, 2017 | 20.03 | 20.04 | 19.86 | 19.96 | 1,741,289 | -0.02(-0.09%) |
Aug 18, 2017 | 20.17 | 20.18 | 19.93 | 19.97 | 2,567,669 | -0.18(-0.89%) |
Aug 17, 2017 | 20.03 | 20.16 | 19.75 | 20.15 | 3,893,139 | +0.15(+0.77%) |
Aug 16, 2017 | 19.65 | 20.15 | 19.54 | 20.00 | 4,099,735 | +0.35(+1.79%) |
Aug 15, 2017 | 19.66 | 19.67 | 19.49 | 19.65 | 3,545,751 | -0.05(-0.26%) |
Aug 14, 2017 | 19.12 | 19.71 | 18.93 | 19.70 | 4,903,664 | +0.92(+4.93%) |
Aug 11, 2017 | 18.60 | 18.91 | 18.50 | 18.78 | 5,717,070 | +0.16(+0.87%) |
Aug 10, 2017 | 18.39 | 19.14 | 18.02 | 18.61 | 12,873,078 | +0.70(+3.91%) |
Aug 09, 2017 | 17.76 | 18.01 | 17.76 | 17.91 | 788,818 | +0.14(+0.77%) |
Aug 08, 2017 | 17.97 | 18.11 | 17.72 | 17.78 | 706,185 | -0.24(-1.33%) |
Aug 07, 2017 | 18.05 | 18.09 | 17.90 | 18.02 | 596,068 | -0.04(-0.24%) |
Aug 04, 2017 | 18.02 | 18.19 | 17.92 | 18.06 | 941,547 | +0.07(+0.38%) |
Aug 03, 2017 | 18.05 | 18.13 | 17.88 | 17.99 | 793,447 | -0.10(-0.57%) |
Aug 02, 2017 | 18.35 | 18.35 | 17.96 | 18.09 | 972,146 | -0.23(-1.26%) |
Aug 01, 2017 | 18.26 | 18.40 | 18.24 | 18.32 | 887,958 | +0.13(+0.70%) |
Jul 31, 2017 | 18.11 | 18.23 | 18.02 | 18.19 | 1,106,080 | -0.01(-0.05%) |
Jul 28, 2017 | 18.12 | 18.28 | 18.12 | 18.20 | 1,560,063 | +0.05(+0.28%) |
Jul 27, 2017 | 18.23 | 18.33 | 18.13 | 18.15 | 723,318 | -0.14(-0.75%) |
Jul 26, 2017 | 18.52 | 18.52 | 18.12 | 18.29 | 742,361 | -0.18(-0.97%) |
Jul 25, 2017 | 18.56 | 18.59 | 18.41 | 18.47 | 649,000 | -0.11(-0.60%) |
Jul 24, 2017 | 18.55 | 18.66 | 18.40 | 18.58 | 519,437 | +0.03(+0.14%) |
Jul 21, 2017 | 18.48 | 18.60 | 18.48 | 18.55 | 408,922 | +0.08(+0.42%) |
Jul 20, 2017 | 18.43 | 18.59 | 18.42 | 18.48 | 610,468 | -0.03(-0.14%) |
Jul 19, 2017 | 18.28 | 18.50 | 18.28 | 18.50 | 430,118 | +0.17(+0.93%) |
Jul 18, 2017 | 18.40 | 18.48 | 18.28 | 18.33 | 565,210 | -0.13(-0.69%) |
Jul 17, 2017 | 18.38 | 18.51 | 18.35 | 18.46 | 813,898 | +0.08(+0.42%) |
Jul 14, 2017 | 18.31 | 18.45 | 18.31 | 18.38 | 464,438 | +0.04(+0.23%) |
Jul 13, 2017 | 18.34 | 18.36 | 18.22 | 18.34 | 767,574 | +0.00(+0.00%) |
Jul 12, 2017 | 18.28 | 18.48 | 18.28 | 18.34 | 665,319 | +0.03(+0.19%) |
Jul 11, 2017 | 18.27 | 18.32 | 18.09 | 18.31 | 909,433 | +0.02(+0.09%) |
Jul 10, 2017 | 18.23 | 18.37 | 18.21 | 18.29 | 692,370 | -0.02(-0.09%) |
Jul 07, 2017 | 18.14 | 18.47 | 18.11 | 18.31 | 991,912 | +0.14(+0.75%) |
Jul 06, 2017 | 18.41 | 18.44 | 18.13 | 18.17 | 842,612 | -0.34(-1.84%) |
Jul 05, 2017 | 18.51 | 18.57 | 18.37 | 18.51 | 1,781,304 | +0.01(+0.05%) |
Jul 03, 2017 | 18.56 | 18.56 | 18.28 | 18.50 | 360,477 | +0.04(+0.23%) |
Jun 30, 2017 | 18.19 | 18.51 | 18.19 | 18.46 | 1,255,531 | +0.28(+1.55%) |
Jun 29, 2017 | 18.44 | 18.44 | 18.15 | 18.18 | 601,299 | -0.23(-1.25%) |
Jun 28, 2017 | 18.42 | 18.49 | 18.27 | 18.41 | 1,150,382 | +0.00(+0.00%) |
Jun 27, 2017 | 18.44 | 18.52 | 18.38 | 18.41 | 1,441,529 | -0.06(-0.32%) |
Jun 26, 2017 | 18.64 | 18.65 | 18.40 | 18.47 | 1,449,720 | -0.07(-0.37%) |
Jun 23, 2017 | 18.31 | 18.76 | 18.25 | 18.54 | 2,090,769 | +0.24(+1.31%) |
Jun 22, 2017 | 18.13 | 18.42 | 18.13 | 18.30 | 1,025,074 | +0.13(+0.70%) |
Jun 21, 2017 | 18.28 | 18.31 | 18.01 | 18.17 | 1,123,467 | -0.07(-0.37%) |
Jun 20, 2017 | 18.35 | 18.40 | 18.20 | 18.24 | 442,271 | -0.20(-1.11%) |
Jun 19, 2017 | 18.17 | 18.47 | 18.08 | 18.44 | 742,206 | +0.32(+1.79%) |
Jun 16, 2017 | 18.32 | 18.39 | 18.07 | 18.12 | 4,675,088 | -0.20(-1.07%) |
Jun 15, 2017 | 18.30 | 18.40 | 18.12 | 18.31 | 1,101,149 | -0.03(-0.19%) |
Jun 14, 2017 | 18.31 | 18.57 | 18.19 | 18.35 | 2,340,120 | +0.08(+0.42%) |
Jun 13, 2017 | 18.31 | 18.41 | 18.25 | 18.27 | 2,411,756 | -0.03(-0.19%) |
Jun 12, 2017 | 19.14 | 19.14 | 18.25 | 18.31 | 1,634,840 | +0.04(+0.23%) |
Jun 09, 2017 | 18.07 | 18.55 | 18.02 | 18.26 | 2,475,529 | +0.19(+1.04%) |
Jun 08, 2017 | 18.18 | 18.21 | 18.04 | 18.07 | 910,266 | -0.10(-0.56%) |
Jun 07, 2017 | 18.39 | 18.39 | 18.12 | 18.18 | 793,050 | -0.19(-1.02%) |
Jun 06, 2017 | 18.29 | 18.50 | 18.19 | 18.37 | 789,441 | -0.05(-0.28%) |
Jun 05, 2017 | 18.80 | 19.02 | 18.41 | 18.42 | 1,484,472 | -0.30(-1.60%) |
Jun 02, 2017 | 18.49 | 18.75 | 18.48 | 18.71 | 574,340 | +0.21(+1.15%) |
Jun 01, 2017 | 18.38 | 18.52 | 18.30 | 18.50 | 473,519 | +0.14(+0.74%) |
May 31, 2017 | 18.37 | 18.45 | 18.20 | 18.37 | 726,246 | +0.14(+0.75%) |
May 30, 2017 | 18.08 | 18.26 | 18.08 | 18.23 | 1,726,191 | +0.14(+0.75%) |
May 26, 2017 | 18.13 | 18.19 | 17.93 | 18.09 | 637,220 | +0.00(+0.00%) |
May 25, 2017 | 18.55 | 18.55 | 18.03 | 18.09 | 919,760 | -0.38(-2.03%) |
May 24, 2017 | 18.38 | 18.55 | 18.37 | 18.47 | 566,022 | +0.07(+0.37%) |
May 23, 2017 | 18.59 | 18.67 | 18.36 | 18.40 | 544,488 | -0.09(-0.51%) |
May 22, 2017 | 18.52 | 18.69 | 18.40 | 18.49 | 947,455 | -0.09(-0.50%) |
May 19, 2017 | 18.53 | 18.71 | 18.37 | 18.59 | 944,148 | +0.11(+0.60%) |
May 18, 2017 | 18.34 | 18.60 | 18.18 | 18.48 | 1,279,759 | +0.09(+0.51%) |
May 17, 2017 | 18.13 | 18.55 | 18.13 | 18.38 | 1,446,300 | +0.15(+0.80%) |
May 16, 2017 | 18.66 | 18.70 | 18.13 | 18.24 | 2,126,863 | -0.45(-2.42%) |
May 15, 2017 | 18.56 | 18.70 | 18.38 | 18.69 | 1,438,763 | +0.09(+0.50%) |
May 12, 2017 | 18.73 | 18.73 | 18.37 | 18.60 | 831,877 | -0.09(-0.50%) |
May 11, 2017 | 18.50 | 18.79 | 18.25 | 18.69 | 1,469,297 | +0.25(+1.34%) |
May 10, 2017 | 18.19 | 18.63 | 18.19 | 18.44 | 2,856,287 | +0.19(+1.03%) |
May 09, 2017 | 18.08 | 18.35 | 18.02 | 18.25 | 1,493,253 | +0.14(+0.80%) |
May 08, 2017 | 18.17 | 18.27 | 17.99 | 18.11 | 959,973 | +0.01(+0.05%) |
May 05, 2017 | 18.08 | 18.29 | 18.02 | 18.10 | 1,057,104 | +0.06(+0.33%) |
May 04, 2017 | 18.29 | 18.29 | 17.95 | 18.04 | 2,067,522 | -0.24(-1.30%) |
May 03, 2017 | 18.20 | 18.32 | 17.97 | 18.28 | 1,366,425 | -0.03(-0.19%) |
May 02, 2017 | 18.37 | 18.52 | 18.25 | 18.31 | 1,438,393 | -0.14(-0.74%) |