Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.84 | 28.84 | 28.84 | 0 | -0.13(-0.45%) | |
Mar 28, 2018 | 29.02 | 29.16 | 28.69 | 28.97 | 79,766 | -0.04(-0.14%) |
Mar 27, 2018 | 29.40 | 29.50 | 29.00 | 29.01 | 63,510 | -0.16(-0.57%) |
Mar 26, 2018 | 28.96 | 29.22 | 28.62 | 29.18 | 66,363 | +0.73(+2.58%) |
Mar 23, 2018 | 28.90 | 29.00 | 28.35 | 28.44 | 93,260 | -0.43(-1.49%) |
Mar 22, 2018 | 28.82 | 29.16 | 28.50 | 28.87 | 68,763 | -0.40(-1.38%) |
Mar 21, 2018 | 29.16 | 29.48 | 29.13 | 29.27 | 128,584 | -0.30(-1.03%) |
Mar 20, 2018 | 29.21 | 29.77 | 29.21 | 29.58 | 98,137 | +0.50(+1.74%) |
Mar 19, 2018 | 29.29 | 29.30 | 28.92 | 29.07 | 62,572 | -0.35(-1.19%) |
Mar 16, 2018 | 29.44 | 29.82 | 29.35 | 29.43 | 76,741 | -0.38(-1.29%) |
Mar 15, 2018 | 29.52 | 29.88 | 29.47 | 29.81 | 157,496 | +0.27(+0.91%) |
Mar 14, 2018 | 29.83 | 29.83 | 29.27 | 29.54 | 112,442 | +0.20(+0.69%) |
Mar 13, 2018 | 29.80 | 29.86 | 29.30 | 29.34 | 117,426 | -0.16(-0.54%) |
Mar 12, 2018 | 29.93 | 29.96 | 29.41 | 29.50 | 94,144 | -0.71(-2.37%) |
Mar 09, 2018 | 30.13 | 30.30 | 30.00 | 30.21 | 329,487 | +0.32(+1.09%) |
Mar 08, 2018 | 29.80 | 29.98 | 29.72 | 29.89 | 66,972 | +0.14(+0.47%) |
Mar 07, 2018 | 29.79 | 29.86 | 29.51 | 29.75 | 137,310 | -0.01(-0.03%) |
Mar 06, 2018 | 29.92 | 29.98 | 29.74 | 29.76 | 212,744 | +0.25(+0.85%) |
Mar 05, 2018 | 29.02 | 29.65 | 29.02 | 29.51 | 204,204 | +0.30(+1.03%) |
Mar 02, 2018 | 28.91 | 29.22 | 28.74 | 29.21 | 76,791 | -0.15(-0.53%) |
Mar 01, 2018 | 29.37 | 29.64 | 29.11 | 29.36 | 136,260 | -0.44(-1.46%) |
Feb 28, 2018 | 30.05 | 30.13 | 29.70 | 29.80 | 121,423 | -0.23(-0.77%) |
Feb 27, 2018 | 30.20 | 30.44 | 30.01 | 30.03 | 78,523 | -0.47(-1.54%) |
Feb 26, 2018 | 30.51 | 30.58 | 30.35 | 30.50 | 116,803 | +0.25(+0.81%) |
Feb 23, 2018 | 29.94 | 30.26 | 29.92 | 30.25 | 107,823 | +0.33(+1.12%) |
Feb 22, 2018 | 30.05 | 30.09 | 29.90 | 29.92 | 181,843 | +0.15(+0.50%) |
Feb 21, 2018 | 29.97 | 30.26 | 29.77 | 29.77 | 185,400 | +0.10(+0.34%) |
Feb 20, 2018 | 29.70 | 30.01 | 29.63 | 29.67 | 882,283 | +0.08(+0.27%) |
Feb 16, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.53(+1.82%) | |
Feb 15, 2018 | 28.70 | 29.08 | 28.17 | 29.06 | 131,550 | +2.77(+10.56%) |
Feb 14, 2018 | 25.34 | 26.35 | 25.30 | 26.29 | 85,108 | +0.53(+2.06%) |
Feb 13, 2018 | 25.65 | 25.75 | 108,178 | +0.27(+1.04%) | ||
Feb 12, 2018 | 25.15 | 25.49 | 25.14 | 25.49 | 143,327 | -0.04(-0.16%) |
Feb 09, 2018 | 25.55 | 25.88 | 25.25 | 25.53 | 1,057,889 | -0.45(-1.73%) |
Feb 08, 2018 | 26.59 | 26.59 | 25.88 | 25.98 | 653,105 | -0.83(-3.10%) |
Feb 07, 2018 | 26.80 | 27.14 | 26.77 | 26.81 | 487,926 | -0.09(-0.33%) |
Feb 06, 2018 | 26.08 | 26.90 | 26.05 | 26.90 | 182,081 | +0.62(+2.34%) |
Feb 05, 2018 | 26.80 | 26.97 | 26.04 | 26.28 | 105,254 | -0.94(-3.46%) |
Feb 02, 2018 | 27.44 | 27.44 | 27.02 | 27.23 | 107,210 | -1.23(-4.34%) |
Feb 01, 2018 | 28.27 | 28.54 | 28.20 | 28.46 | 171,574 | -0.25(-0.87%) |
Jan 31, 2018 | 28.66 | 28.85 | 28.55 | 28.71 | 165,042 | +0.96(+3.46%) |
Jan 30, 2018 | 27.95 | 27.96 | 27.70 | 27.75 | 211,343 | -0.14(-0.50%) |
Jan 29, 2018 | 27.94 | 27.99 | 27.80 | 27.89 | 190,451 | -0.24(-0.85%) |
Jan 26, 2018 | 27.64 | 28.20 | 27.60 | 28.13 | 298,162 | +0.89(+3.27%) |
Jan 25, 2018 | 27.57 | 27.58 | 27.23 | 27.24 | 125,644 | -0.84(-2.99%) |
Jan 24, 2018 | 28.20 | 28.20 | 27.87 | 28.08 | 138,400 | -0.15(-0.54%) |
Jan 23, 2018 | 28.20 | 28.31 | 28.16 | 28.23 | 228,864 | -0.37(-1.28%) |
Jan 22, 2018 | 28.43 | 28.61 | 28.41 | 28.60 | 173,517 | +0.17(+0.60%) |
Jan 19, 2018 | 28.09 | 28.46 | 28.08 | 28.43 | 153,579 | +0.75(+2.73%) |
Jan 18, 2018 | 27.81 | 27.89 | 27.54 | 27.68 | 157,353 | +0.18(+0.64%) |
Jan 17, 2018 | 27.45 | 27.63 | 27.28 | 27.50 | 77,066 | +0.14(+0.51%) |
Jan 16, 2018 | 27.34 | 27.50 | 27.34 | 27.36 | 128,224 | -0.17(-0.62%) |
Jan 12, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.38(+1.40%) | |
Jan 11, 2018 | 27.09 | 27.14 | 27.02 | 27.15 | 118,610 | +0.27(+1.00%) |
Jan 10, 2018 | 26.68 | 26.98 | 26.63 | 26.88 | 273,759 | +0.94(+3.62%) |
Jan 09, 2018 | 25.88 | 25.95 | 25.82 | 25.94 | 131,132 | -0.01(-0.04%) |
Jan 08, 2018 | 25.83 | 25.95 | 25.75 | 25.95 | 123,671 | +0.15(+0.58%) |
Jan 05, 2018 | 25.62 | 25.81 | 25.56 | 25.80 | 82,133 | -0.05(-0.21%) |
Jan 04, 2018 | 25.80 | 25.93 | 25.70 | 25.86 | 131,326 | +0.62(+2.48%) |
Jan 03, 2018 | 25.08 | 25.37 | 25.08 | 25.23 | 147,155 | +0.42(+1.69%) |
Jan 02, 2018 | 24.91 | 24.95 | 24.81 | 24.81 | 263,939 | +0.03(+0.12%) |
Dec 29, 2017 | 24.78 | 24.78 | 24.78 | 0 | -0.29(-1.16%) | |
Dec 28, 2017 | 25.04 | 25.10 | 24.93 | 25.07 | 57,425 | -0.30(-1.18%) |
Dec 27, 2017 | 25.27 | 25.38 | 25.20 | 25.37 | 162,086 | +0.26(+1.04%) |
Dec 26, 2017 | 25.21 | 25.21 | 25.02 | 25.11 | 39,549 | +0.06(+0.24%) |
Dec 22, 2017 | 25.07 | 25.13 | 24.98 | 25.05 | 56,834 | -0.12(-0.48%) |
Dec 21, 2017 | 25.01 | 25.22 | 25.01 | 25.17 | 146,769 | +0.08(+0.32%) |
Dec 20, 2017 | 25.15 | 25.23 | 25.06 | 25.09 | 156,482 | -0.27(-1.06%) |
Dec 19, 2017 | 25.64 | 25.65 | 25.26 | 25.36 | 102,776 | -0.10(-0.39%) |
Dec 18, 2017 | 25.47 | 25.57 | 25.43 | 25.46 | 412,935 | +0.54(+2.17%) |
Dec 15, 2017 | 25.02 | 25.10 | 24.75 | 24.92 | 260,097 | -0.13(-0.52%) |
Dec 14, 2017 | 25.30 | 25.45 | 25.01 | 25.05 | 302,810 | -1.11(-4.24%) |
Dec 13, 2017 | 25.36 | 26.25 | 25.28 | 26.16 | 231,542 | +0.62(+2.43%) |
Dec 12, 2017 | 25.36 | 25.58 | 25.33 | 25.54 | 65,848 | +0.22(+0.87%) |
Dec 11, 2017 | 25.43 | 25.47 | 25.29 | 25.32 | 77,258 | -0.58(-2.24%) |
Dec 08, 2017 | 25.88 | 25.90 | 25.66 | 25.90 | 55,592 | +0.03(+0.12%) |
Dec 07, 2017 | 25.78 | 25.98 | 25.78 | 25.87 | 54,580 | -0.29(-1.09%) |
Dec 06, 2017 | 25.91 | 26.18 | 25.90 | 26.16 | 87,578 | +0.05(+0.21%) |
Dec 05, 2017 | 25.90 | 26.15 | 25.88 | 26.10 | 185,092 | +0.21(+0.81%) |
Dec 04, 2017 | 26.08 | 26.08 | 25.86 | 25.89 | 43,883 | +0.39(+1.53%) |
Dec 01, 2017 | 25.53 | 25.74 | 25.44 | 25.50 | 45,684 | -0.42(-1.62%) |
Nov 30, 2017 | 25.95 | 26.05 | 25.89 | 25.92 | 104,024 | +0.02(+0.08%) |
Nov 29, 2017 | 26.07 | 26.07 | 25.76 | 25.90 | 107,179 | +0.18(+0.70%) |
Nov 28, 2017 | 25.73 | 25.83 | 25.62 | 25.72 | 57,177 | +0.22(+0.86%) |
Nov 27, 2017 | 25.53 | 25.67 | 25.48 | 25.50 | 83,520 | -0.05(-0.22%) |
Nov 24, 2017 | 25.48 | 25.61 | 25.41 | 25.55 | 37,181 | +0.32(+1.25%) |
Nov 22, 2017 | 25.25 | 25.29 | 25.10 | 25.24 | 83,070 | +0.01(+0.06%) |
Nov 21, 2017 | 25.20 | 25.27 | 25.16 | 25.23 | 44,608 | +0.24(+0.94%) |
Nov 20, 2017 | 24.96 | 25.04 | 24.89 | 24.99 | 104,519 | +0.00(+0.00%) |
Nov 17, 2017 | 25.14 | 25.15 | 24.95 | 24.99 | 66,143 | -0.16(-0.64%) |
Nov 16, 2017 | 25.14 | 25.20 | 25.07 | 25.15 | 102,914 | -0.05(-0.20%) |
Nov 15, 2017 | 25.09 | 25.31 | 24.94 | 25.20 | 394,595 | +0.61(+2.48%) |
Nov 14, 2017 | 24.42 | 24.60 | 24.34 | 24.59 | 48,625 | +0.35(+1.44%) |
Nov 13, 2017 | 24.01 | 24.28 | 24.01 | 24.24 | 120,229 | -0.19(-0.78%) |
Nov 10, 2017 | 24.37 | 24.45 | 24.25 | 24.43 | 257,078 | -0.08(-0.33%) |
Nov 09, 2017 | 24.40 | 24.55 | 24.35 | 24.51 | 185,190 | -0.25(-1.01%) |
Nov 08, 2017 | 24.69 | 24.81 | 24.59 | 24.76 | 35,744 | -0.22(-0.90%) |
Nov 07, 2017 | 25.07 | 25.14 | 24.92 | 24.98 | 227,976 | -0.20(-0.77%) |
Nov 06, 2017 | 25.08 | 25.18 | 25.05 | 25.18 | 318,351 | -0.13(-0.51%) |
Nov 03, 2017 | 25.24 | 25.40 | 25.17 | 25.31 | 485,703 | +0.02(+0.10%) |
Nov 02, 2017 | 25.24 | 25.30 | 25.07 | 25.29 | 1,324,639 | -0.09(-0.35%) |
Nov 01, 2017 | 25.35 | 25.44 | 25.28 | 25.38 | 670,307 | -0.30(-1.15%) |
Oct 31, 2017 | 25.75 | 25.85 | 25.53 | 25.67 | 502,236 | +1.00(+4.05%) |
Oct 30, 2017 | 24.62 | 24.71 | 24.53 | 24.67 | 215,710 | -0.40(-1.60%) |
Oct 27, 2017 | 25.04 | 25.18 | 24.95 | 25.07 | 248,974 | +0.04(+0.14%) |
Oct 26, 2017 | 24.84 | 25.10 | 24.81 | 25.04 | 352,353 | +0.30(+1.19%) |
Oct 25, 2017 | 24.64 | 24.75 | 24.56 | 24.74 | 253,486 | +0.28(+1.14%) |
Oct 24, 2017 | 24.48 | 24.59 | 24.43 | 24.46 | 492,297 | +0.63(+2.64%) |
Oct 23, 2017 | 23.92 | 23.92 | 23.79 | 23.83 | 179,719 | +0.07(+0.29%) |
Oct 20, 2017 | 23.74 | 23.77 | 23.71 | 23.76 | 175,794 | -0.13(-0.56%) |
Oct 19, 2017 | 23.93 | 23.95 | 23.80 | 23.89 | 195,882 | -0.03(-0.10%) |
Oct 18, 2017 | 23.75 | 23.93 | 23.74 | 23.92 | 202,394 | +0.14(+0.59%) |
Oct 17, 2017 | 23.49 | 23.83 | 23.38 | 23.78 | 449,518 | +1.03(+4.53%) |
Oct 16, 2017 | 22.72 | 22.77 | 22.70 | 22.75 | 119,537 | -0.07(-0.31%) |
Oct 13, 2017 | 22.86 | 22.91 | 22.76 | 22.82 | 519,817 | -0.29(-1.25%) |
Oct 12, 2017 | 23.06 | 23.15 | 23.04 | 23.11 | 210,969 | +0.06(+0.25%) |
Oct 11, 2017 | 22.99 | 23.07 | 22.95 | 23.05 | 89,141 | -0.21(-0.90%) |
Oct 10, 2017 | 23.17 | 23.29 | 23.10 | 23.26 | 89,826 | +0.06(+0.24%) |
Oct 09, 2017 | 23.24 | 23.31 | 23.19 | 23.21 | 132,208 | -0.41(-1.75%) |
Oct 06, 2017 | 23.85 | 23.96 | 23.53 | 23.62 | 458,818 | -0.35(-1.46%) |
Oct 05, 2017 | 23.86 | 23.98 | 23.85 | 23.97 | 740,640 | -0.14(-0.58%) |
Oct 04, 2017 | 23.99 | 24.13 | 23.93 | 24.11 | 138,871 | +0.15(+0.63%) |
Oct 03, 2017 | 23.84 | 24.01 | 23.84 | 23.96 | 157,378 | +0.35(+1.48%) |
Oct 02, 2017 | 23.57 | 23.68 | 23.57 | 23.61 | 399,067 | -0.08(-0.34%) |
Sep 29, 2017 | 23.54 | 23.75 | 23.53 | 23.69 | 102,368 | +0.15(+0.64%) |
Sep 28, 2017 | 23.56 | 23.59 | 23.52 | 23.54 | 266,568 | -0.14(-0.59%) |
Sep 27, 2017 | 23.29 | 23.69 | 23.27 | 23.68 | 548,248 | +0.57(+2.47%) |
Sep 26, 2017 | 23.01 | 23.22 | 23.01 | 23.11 | 1,021,856 | +0.09(+0.39%) |
Sep 25, 2017 | 23.11 | 23.15 | 22.92 | 23.02 | 79,254 | -0.04(-0.17%) |
Sep 22, 2017 | 23.10 | 23.15 | 23.05 | 23.06 | 48,732 | -0.01(-0.04%) |
Sep 21, 2017 | 22.95 | 23.20 | 22.93 | 23.07 | 545,242 | +0.78(+3.50%) |
Sep 20, 2017 | 22.16 | 22.33 | 22.16 | 22.29 | 270,372 | +0.09(+0.41%) |
Sep 19, 2017 | 22.06 | 22.20 | 22.06 | 22.20 | 93,328 | +0.30(+1.37%) |
Sep 18, 2017 | 21.73 | 21.98 | 21.72 | 21.90 | 2,837,167 | +0.46(+2.15%) |
Sep 15, 2017 | 21.35 | 21.50 | 21.33 | 21.44 | 39,391 | +0.30(+1.42%) |
Sep 14, 2017 | 21.09 | 21.14 | 21.05 | 21.14 | 32,592 | +0.10(+0.48%) |
Sep 13, 2017 | 21.02 | 21.08 | 20.96 | 21.04 | 77,529 | -0.06(-0.28%) |
Sep 12, 2017 | 21.14 | 21.18 | 21.03 | 21.10 | 174,446 | -0.10(-0.47%) |
Sep 11, 2017 | 21.28 | 21.29 | 21.14 | 21.20 | 35,431 | +0.08(+0.38%) |
Sep 08, 2017 | 21.07 | 21.20 | 21.07 | 21.12 | 49,386 | -0.05(-0.24%) |
Sep 07, 2017 | 21.25 | 21.26 | 21.07 | 21.17 | 47,312 | -0.13(-0.61%) |
Sep 06, 2017 | 21.25 | 21.33 | 21.11 | 21.30 | 43,165 | +0.21(+1.00%) |
Sep 05, 2017 | 21.11 | 21.21 | 21.02 | 21.09 | 70,885 | -0.06(-0.28%) |
Sep 01, 2017 | 21.32 | 21.33 | 21.10 | 21.15 | 64,131 | +0.08(+0.38%) |
Aug 31, 2017 | 20.94 | 21.08 | 20.91 | 21.07 | 224,804 | +0.27(+1.30%) |
Aug 30, 2017 | 20.64 | 20.81 | 20.64 | 20.80 | 36,886 | +0.18(+0.85%) |
Aug 29, 2017 | 20.57 | 20.67 | 20.54 | 20.62 | 34,114 | -0.32(-1.50%) |
Aug 28, 2017 | 20.98 | 21.01 | 20.94 | 20.94 | 41,446 | -0.12(-0.59%) |
Aug 25, 2017 | 21.01 | 21.13 | 20.98 | 21.07 | 36,666 | +0.38(+1.81%) |
Aug 24, 2017 | 20.80 | 20.82 | 20.69 | 20.69 | 50,561 | -0.20(-0.93%) |
Aug 23, 2017 | 20.91 | 20.93 | 20.83 | 20.89 | 56,123 | -0.01(-0.07%) |
Aug 22, 2017 | 20.90 | 20.94 | 20.89 | 20.90 | 46,121 | +0.01(+0.05%) |
Aug 21, 2017 | 20.84 | 20.90 | 20.71 | 20.89 | 73,542 | -0.01(-0.05%) |
Aug 18, 2017 | 20.99 | 20.99 | 20.81 | 20.90 | 142,480 | -0.09(-0.43%) |
Aug 17, 2017 | 21.14 | 21.19 | 20.99 | 20.99 | 131,179 | -0.36(-1.69%) |
Aug 16, 2017 | 21.45 | 21.47 | 21.25 | 21.35 | 64,647 | +0.16(+0.76%) |
Aug 15, 2017 | 21.19 | 21.25 | 21.10 | 21.19 | 59,917 | +0.15(+0.71%) |
Aug 14, 2017 | 21.01 | 21.14 | 20.98 | 21.04 | 82,365 | +0.19(+0.91%) |
Aug 11, 2017 | 20.86 | 20.93 | 20.75 | 20.85 | 33,087 | +0.04(+0.19%) |
Aug 10, 2017 | 20.83 | 20.87 | 20.70 | 20.81 | 48,164 | -0.15(-0.72%) |
Aug 09, 2017 | 20.87 | 20.99 | 20.82 | 20.96 | 67,754 | -0.09(-0.45%) |
Aug 08, 2017 | 21.13 | 21.24 | 21.02 | 21.05 | 35,174 | -0.25(-1.15%) |
Aug 07, 2017 | 21.31 | 21.33 | 21.24 | 21.30 | 39,380 | -0.20(-0.93%) |
Aug 04, 2017 | 21.20 | 21.56 | 21.20 | 21.50 | 46,084 | +0.33(+1.56%) |
Aug 03, 2017 | 21.23 | 21.23 | 21.13 | 21.17 | 70,527 | +0.11(+0.51%) |
Aug 02, 2017 | 21.15 | 21.15 | 20.95 | 21.06 | 35,586 | -0.14(-0.67%) |
Aug 01, 2017 | 21.17 | 21.27 | 21.12 | 21.20 | 48,284 | +0.35(+1.70%) |
Jul 31, 2017 | 21.04 | 21.05 | 20.72 | 20.85 | 116,023 | -0.35(-1.65%) |
Jul 28, 2017 | 21.32 | 21.32 | 21.16 | 21.20 | 45,666 | +0.24(+1.15%) |
Jul 27, 2017 | 21.12 | 21.14 | 20.88 | 20.96 | 78,114 | -0.75(-3.45%) |
Jul 26, 2017 | 21.23 | 21.76 | 21.21 | 21.71 | 300,863 | +0.59(+2.79%) |
Jul 25, 2017 | 21.30 | 21.30 | 21.11 | 21.12 | 71,878 | +0.23(+1.13%) |
Jul 24, 2017 | 20.89 | 20.93 | 20.80 | 20.89 | 49,017 | -0.00(-0.02%) |
Jul 21, 2017 | 20.88 | 20.89 | 20.68 | 20.89 | 46,533 | -0.08(-0.38%) |
Jul 20, 2017 | 21.18 | 21.18 | 20.94 | 20.97 | 31,045 | -0.22(-1.04%) |
Jul 19, 2017 | 20.99 | 21.20 | 20.97 | 21.19 | 41,321 | +0.24(+1.15%) |
Jul 18, 2017 | 20.95 | 21.02 | 20.86 | 20.95 | 58,536 | -0.11(-0.52%) |
Jul 17, 2017 | 21.19 | 21.25 | 21.05 | 21.06 | 32,509 | -0.34(-1.59%) |
Jul 14, 2017 | 21.20 | 21.40 | 21.12 | 21.40 | 36,375 | +0.02(+0.09%) |
Jul 13, 2017 | 21.29 | 21.38 | 21.25 | 21.38 | 126,140 | +0.10(+0.47%) |
Jul 12, 2017 | 21.14 | 21.31 | 21.13 | 21.28 | 146,090 | -0.10(-0.47%) |
Jul 11, 2017 | 21.20 | 21.42 | 21.20 | 21.38 | 73,889 | +0.16(+0.75%) |
Jul 10, 2017 | 21.12 | 21.23 | 21.10 | 21.22 | 42,042 | +0.05(+0.24%) |
Jul 07, 2017 | 21.14 | 21.18 | 21.03 | 21.17 | 53,518 | +0.09(+0.43%) |
Jul 06, 2017 | 20.98 | 21.15 | 20.96 | 21.08 | 43,716 | +0.10(+0.48%) |
Jul 05, 2017 | 20.80 | 20.98 | 20.80 | 20.98 | 45,829 | +0.30(+1.45%) |
Jul 03, 2017 | 20.71 | 20.78 | 20.66 | 20.68 | 53,069 | +0.01(+0.05%) |
Jun 30, 2017 | 20.65 | 20.69 | 20.50 | 20.67 | 48,884 | +0.11(+0.54%) |
Jun 29, 2017 | 20.58 | 20.60 | 20.39 | 20.56 | 82,783 | -0.42(-2.00%) |
Jun 28, 2017 | 20.89 | 21.00 | 20.86 | 20.98 | 88,545 | +0.03(+0.12%) |
Jun 27, 2017 | 20.98 | 21.06 | 20.90 | 20.95 | 231,514 | -0.25(-1.16%) |
Jun 26, 2017 | 21.32 | 21.35 | 21.17 | 21.20 | 56,435 | +0.10(+0.47%) |
Jun 23, 2017 | 20.97 | 21.16 | 20.95 | 21.10 | 235,035 | +0.30(+1.44%) |
Jun 22, 2017 | 20.82 | 20.88 | 20.76 | 20.80 | 158,223 | -0.07(-0.34%) |
Jun 21, 2017 | 20.90 | 21.01 | 20.85 | 20.87 | 1,477,462 | -0.17(-0.81%) |
Jun 20, 2017 | 21.23 | 21.28 | 21.01 | 21.04 | 3,992,897 | -0.20(-0.94%) |
Jun 19, 2017 | 21.31 | 21.45 | 21.21 | 21.24 | 192,753 | +0.32(+1.53%) |
Jun 16, 2017 | 20.65 | 20.93 | 20.65 | 20.92 | 615,905 | +0.57(+2.80%) |
Jun 15, 2017 | 20.45 | 20.48 | 20.32 | 20.35 | 108,859 | -0.69(-3.28%) |
Jun 14, 2017 | 21.19 | 21.19 | 20.97 | 21.04 | 86,142 | +0.08(+0.38%) |
Jun 13, 2017 | 20.86 | 20.96 | 20.83 | 20.96 | 40,636 | +0.22(+1.06%) |
Jun 12, 2017 | 20.84 | 20.84 | 20.71 | 20.74 | 56,249 | -0.22(-1.03%) |
Jun 09, 2017 | 20.87 | 21.05 | 20.87 | 20.96 | 65,860 | +0.27(+1.29%) |
Jun 08, 2017 | 20.51 | 20.73 | 20.47 | 20.69 | 47,320 | -0.03(-0.14%) |
Jun 07, 2017 | 20.75 | 20.79 | 20.61 | 20.72 | 116,440 | -0.30(-1.43%) |
Jun 06, 2017 | 20.92 | 21.05 | 20.92 | 21.02 | 86,893 | +0.05(+0.24%) |
Jun 05, 2017 | 21.11 | 21.16 | 20.94 | 20.97 | 65,273 | -0.37(-1.75%) |
Jun 02, 2017 | 21.22 | 21.35 | 21.15 | 21.34 | 64,051 | +0.19(+0.92%) |
Jun 01, 2017 | 20.99 | 21.15 | 20.92 | 21.15 | 63,094 | +0.60(+2.92%) |
May 31, 2017 | 20.65 | 20.73 | 20.49 | 20.55 | 59,342 | +0.09(+0.42%) |
May 30, 2017 | 20.38 | 20.50 | 20.38 | 20.46 | 68,457 | -0.16(-0.80%) |
May 26, 2017 | 20.48 | 20.63 | 20.46 | 20.63 | 53,468 | +0.19(+0.93%) |
May 25, 2017 | 20.41 | 20.48 | 20.40 | 20.44 | 52,376 | +0.15(+0.74%) |
May 24, 2017 | 20.20 | 20.31 | 20.16 | 20.29 | 129,336 | +0.04(+0.20%) |
May 23, 2017 | 20.37 | 20.38 | 20.21 | 20.25 | 41,700 | -0.13(-0.64%) |
May 22, 2017 | 20.48 | 20.49 | 20.33 | 20.38 | 67,066 | -0.23(-1.12%) |
May 19, 2017 | 20.45 | 20.67 | 20.45 | 20.61 | 161,300 | +0.27(+1.33%) |
May 18, 2017 | 20.20 | 20.38 | 20.20 | 20.34 | 59,844 | +0.20(+0.99%) |
May 17, 2017 | 20.32 | 20.32 | 20.09 | 20.14 | 185,412 | -0.38(-1.88%) |
May 16, 2017 | 20.52 | 20.54 | 20.42 | 20.52 | 58,798 | +0.17(+0.86%) |
May 15, 2017 | 20.39 | 20.42 | 20.34 | 20.35 | 64,323 | +0.03(+0.15%) |
May 12, 2017 | 20.29 | 20.37 | 20.20 | 20.32 | 59,559 | +0.23(+1.17%) |
May 11, 2017 | 20.13 | 20.13 | 19.94 | 20.09 | 82,556 | -0.38(-1.88%) |
May 10, 2017 | 20.46 | 20.48 | 20.36 | 20.47 | 145,572 | +0.05(+0.27%) |
May 09, 2017 | 20.51 | 20.56 | 20.39 | 20.41 | 110,814 | -0.11(-0.54%) |
May 08, 2017 | 20.60 | 20.62 | 20.51 | 20.52 | 494,314 | -0.32(-1.51%) |
May 05, 2017 | 20.68 | 20.86 | 20.50 | 20.84 | 1,322,028 | +0.28(+1.36%) |
May 04, 2017 | 20.40 | 20.58 | 20.25 | 20.56 | 776,249 | +0.45(+2.24%) |
May 03, 2017 | 20.16 | 20.20 | 20.05 | 20.11 | 83,320 | -0.24(-1.18%) |
May 02, 2017 | 20.36 | 20.38 | 20.28 | 20.35 | 242,198 | +0.10(+0.49%) |
May 01, 2017 | 20.14 | 20.34 | 20.14 | 20.25 | 45,881 | +0.08(+0.40%) |
Apr 28, 2017 | 20.16 | 20.23 | 20.12 | 20.17 | 52,223 | -0.17(-0.86%) |
Apr 27, 2017 | 20.21 | 20.54 | 20.17 | 20.34 | 74,443 | +0.29(+1.42%) |
Apr 26, 2017 | 19.98 | 20.22 | 19.97 | 20.06 | 107,844 | -0.16(-0.79%) |
Apr 25, 2017 | 20.00 | 20.25 | 19.99 | 20.22 | 175,588 | +0.20(+1.00%) |
Apr 24, 2017 | 20.07 | 20.09 | 19.93 | 20.02 | 184,874 | +0.84(+4.38%) |
Apr 21, 2017 | 19.20 | 19.20 | 19.06 | 19.18 | 81,687 | -0.15(-0.78%) |
Apr 20, 2017 | 18.96 | 19.45 | 18.95 | 19.33 | 87,733 | +0.67(+3.59%) |
Apr 19, 2017 | 18.61 | 18.74 | 18.61 | 18.66 | 133,802 | +0.02(+0.12%) |
Apr 18, 2017 | 18.55 | 18.70 | 18.48 | 18.64 | 55,264 | -0.07(-0.39%) |
Apr 17, 2017 | 18.54 | 18.75 | 18.54 | 18.71 | 130,442 | +0.10(+0.54%) |
Apr 13, 2017 | 18.63 | 18.76 | 18.49 | 18.61 | 84,580 | -0.15(-0.80%) |
Apr 12, 2017 | 19.02 | 19.02 | 18.68 | 18.76 | 199,386 | -0.32(-1.70%) |
Apr 11, 2017 | 18.84 | 19.15 | 18.84 | 19.09 | 327,507 | +0.21(+1.14%) |
Apr 10, 2017 | 18.87 | 18.90 | 18.78 | 18.87 | 190,787 | -0.27(-1.44%) |
Apr 07, 2017 | 19.04 | 19.23 | 19.04 | 19.14 | 115,881 | -0.05(-0.29%) |
Apr 06, 2017 | 19.16 | 19.28 | 19.12 | 19.20 | 106,910 | +0.22(+1.16%) |
Apr 05, 2017 | 19.12 | 19.16 | 18.95 | 18.98 | 82,894 | -0.14(-0.73%) |
Apr 04, 2017 | 18.98 | 19.14 | 18.97 | 19.12 | 73,696 | +0.08(+0.42%) |