Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.51(+2.07%) | |
Mar 28, 2018 | 24.76 | 24.96 | 24.48 | 24.64 | 319,829 | -0.18(-0.72%) |
Mar 27, 2018 | 25.75 | 25.75 | 24.67 | 24.82 | 735,674 | -0.82(-3.21%) |
Mar 26, 2018 | 25.22 | 25.66 | 24.91 | 25.64 | 373,156 | +0.94(+3.80%) |
Mar 23, 2018 | 25.32 | 25.44 | 24.68 | 24.70 | 382,070 | -0.62(-2.44%) |
Mar 22, 2018 | 25.71 | 25.82 | 25.32 | 25.32 | 284,230 | -0.79(-3.03%) |
Mar 21, 2018 | 26.16 | 26.36 | 26.05 | 26.11 | 161,466 | -0.10(-0.37%) |
Mar 20, 2018 | 26.15 | 26.29 | 26.10 | 26.21 | 163,229 | +0.05(+0.19%) |
Mar 19, 2018 | 26.46 | 26.46 | 25.96 | 26.16 | 270,430 | -0.54(-2.02%) |
Mar 16, 2018 | 26.78 | 26.82 | 26.68 | 26.70 | 106,477 | -0.08(-0.31%) |
Mar 15, 2018 | 26.79 | 26.92 | 26.68 | 26.78 | 156,688 | +0.03(+0.13%) |
Mar 14, 2018 | 26.86 | 26.88 | 26.61 | 26.75 | 645,765 | +0.07(+0.26%) |
Mar 13, 2018 | 27.13 | 27.23 | 26.64 | 26.68 | 296,071 | -0.30(-1.11%) |
Mar 12, 2018 | 26.96 | 27.06 | 26.88 | 26.98 | 419,514 | +0.09(+0.35%) |
Mar 09, 2018 | 26.55 | 26.88 | 26.54 | 26.88 | 258,797 | +0.54(+2.04%) |
Mar 08, 2018 | 26.34 | 26.38 | 26.22 | 26.35 | 131,935 | +0.10(+0.40%) |
Mar 07, 2018 | 26.27 | 26.24 | 222,536 | +0.17(+0.66%) | ||
Mar 06, 2018 | 26.16 | 26.25 | 26.00 | 26.07 | 182,310 | +0.12(+0.47%) |
Mar 05, 2018 | 25.57 | 26.01 | 25.48 | 25.95 | 468,894 | +0.25(+0.97%) |
Mar 02, 2018 | 25.22 | 25.75 | 25.10 | 25.70 | 633,301 | +0.24(+0.95%) |
Mar 01, 2018 | 25.95 | 26.00 | 25.30 | 25.46 | 291,261 | -0.48(-1.83%) |
Feb 28, 2018 | 26.20 | 26.33 | 25.92 | 25.93 | 1,268,321 | -0.15(-0.58%) |
Feb 27, 2018 | 26.39 | 26.50 | 26.08 | 26.08 | 549,694 | -0.34(-1.29%) |
Feb 26, 2018 | 26.13 | 26.43 | 26.07 | 26.43 | 247,768 | +0.37(+1.40%) |
Feb 23, 2018 | 25.74 | 26.06 | 25.72 | 26.06 | 193,912 | +0.54(+2.11%) |
Feb 22, 2018 | 25.63 | 25.77 | 25.49 | 25.52 | 978,374 | -0.03(-0.11%) |
Feb 21, 2018 | 25.78 | 25.98 | 25.50 | 25.55 | 193,389 | -0.11(-0.44%) |
Feb 20, 2018 | 25.51 | 25.79 | 25.51 | 25.66 | 446,244 | -0.06(-0.23%) |
Feb 16, 2018 | 25.72 | 25.72 | 25.72 | 0 | -0.05(-0.20%) | |
Feb 15, 2018 | 25.56 | 25.77 | 25.26 | 25.77 | 306,672 | +0.48(+1.89%) |
Feb 14, 2018 | 24.62 | 25.31 | 24.54 | 25.30 | 436,600 | +0.54(+2.18%) |
Feb 13, 2018 | 24.52 | 24.77 | 24.50 | 24.76 | 166,408 | +0.13(+0.52%) |
Feb 12, 2018 | 24.42 | 24.76 | 24.34 | 24.63 | 226,697 | +0.46(+1.90%) |
Feb 09, 2018 | 24.02 | 24.30 | 23.23 | 24.17 | 419,842 | +0.52(+2.21%) |
Feb 08, 2018 | 24.69 | 24.73 | 23.63 | 23.65 | 990,335 | -0.99(-4.01%) |
Feb 07, 2018 | 24.87 | 25.08 | 24.62 | 24.63 | 414,289 | -0.36(-1.44%) |
Feb 06, 2018 | 24.03 | 25.02 | 23.90 | 25.00 | 745,388 | +0.35(+1.42%) |
Feb 05, 2018 | 25.10 | 25.45 | 24.39 | 24.65 | 579,439 | -0.68(-2.70%) |
Feb 02, 2018 | 25.80 | 25.86 | 25.33 | 25.33 | 520,830 | -0.79(-3.02%) |
Feb 01, 2018 | 26.06 | 26.32 | 26.06 | 26.12 | 209,839 | -0.03(-0.11%) |
Jan 31, 2018 | 26.18 | 26.21 | 26.00 | 26.15 | 1,287,181 | +0.15(+0.58%) |
Jan 30, 2018 | 26.05 | 26.11 | 25.97 | 25.99 | 214,164 | -0.30(-1.12%) |
Jan 29, 2018 | 26.45 | 26.45 | 26.27 | 26.29 | 306,357 | -0.22(-0.82%) |
Jan 26, 2018 | 26.31 | 26.52 | 26.24 | 26.51 | 206,125 | +0.39(+1.51%) |
Jan 25, 2018 | 26.33 | 26.36 | 26.09 | 26.11 | 309,436 | -0.11(-0.41%) |
Jan 24, 2018 | 26.46 | 26.47 | 26.10 | 26.22 | 2,580,123 | -0.23(-0.88%) |
Jan 23, 2018 | 26.34 | 26.47 | 26.34 | 26.45 | 269,530 | +0.22(+0.85%) |
Jan 22, 2018 | 26.02 | 26.28 | 25.99 | 26.23 | 320,667 | +0.19(+0.71%) |
Jan 19, 2018 | 26.06 | 26.11 | 25.95 | 26.04 | 299,225 | +0.07(+0.26%) |
Jan 18, 2018 | 25.93 | 26.04 | 25.87 | 25.97 | 240,056 | +0.04(+0.16%) |
Jan 17, 2018 | 25.67 | 25.96 | 25.60 | 25.93 | 710,600 | +0.42(+1.66%) |
Jan 16, 2018 | 25.76 | 25.87 | 25.50 | 25.51 | 563,071 | -0.03(-0.11%) |
Jan 12, 2018 | 25.54 | 25.54 | 25.54 | 0 | +0.17(+0.66%) | |
Jan 11, 2018 | 25.32 | 25.39 | 25.26 | 25.37 | 199,911 | +0.09(+0.37%) |
Jan 10, 2018 | 25.30 | 25.17 | 25.28 | 262,159 | -0.14(-0.56%) | |
Jan 09, 2018 | 25.53 | 25.53 | 25.37 | 25.42 | 217,418 | -0.10(-0.37%) |
Jan 08, 2018 | 25.42 | 25.54 | 25.41 | 25.51 | 222,404 | +0.07(+0.26%) |
Jan 05, 2018 | 25.29 | 25.45 | 25.24 | 25.45 | 277,387 | +0.27(+1.07%) |
Jan 04, 2018 | 25.10 | 25.23 | 25.10 | 25.18 | 183,688 | +0.16(+0.65%) |
Jan 03, 2018 | 24.82 | 25.04 | 24.77 | 25.01 | 278,696 | +0.26(+1.07%) |
Jan 02, 2018 | 24.55 | 24.75 | 24.47 | 24.75 | 261,252 | +0.34(+1.40%) |
Dec 29, 2017 | 24.41 | 24.41 | 24.41 | 0 | -0.09(-0.36%) | |
Dec 28, 2017 | 24.53 | 24.55 | 24.46 | 24.50 | 230,084 | +0.06(+0.26%) |
Dec 27, 2017 | 24.39 | 24.45 | 24.39 | 24.43 | 222,820 | +0.04(+0.18%) |
Dec 26, 2017 | 24.39 | 24.53 | 24.30 | 24.39 | 369,360 | -0.19(-0.76%) |
Dec 22, 2017 | 24.56 | 24.58 | 24.47 | 24.58 | 201,831 | +0.01(+0.05%) |
Dec 21, 2017 | 24.63 | 24.72 | 24.53 | 24.56 | 216,103 | -0.05(-0.21%) |
Dec 20, 2017 | 24.72 | 24.72 | 24.50 | 24.61 | 391,972 | +0.02(+0.06%) |
Dec 19, 2017 | 24.69 | 24.71 | 24.57 | 24.60 | 1,089,598 | -0.13(-0.54%) |
Dec 18, 2017 | 24.69 | 24.77 | 24.67 | 24.73 | 158,658 | +0.22(+0.89%) |
Dec 15, 2017 | 24.36 | 24.55 | 24.26 | 24.51 | 195,097 | +0.19(+0.79%) |
Dec 14, 2017 | 24.36 | 24.43 | 24.30 | 24.32 | 136,825 | -0.03(-0.12%) |
Dec 13, 2017 | 24.38 | 24.43 | 24.33 | 24.35 | 157,734 | +0.04(+0.18%) |
Dec 12, 2017 | 24.33 | 24.39 | 24.31 | 24.31 | 124,377 | -0.09(-0.38%) |
Dec 11, 2017 | 24.22 | 24.41 | 24.22 | 24.40 | 144,299 | +0.19(+0.79%) |
Dec 08, 2017 | 24.25 | 24.33 | 24.17 | 24.21 | 107,329 | +0.15(+0.62%) |
Dec 07, 2017 | 23.95 | 24.09 | 23.92 | 24.06 | 637,582 | +0.19(+0.81%) |
Dec 06, 2017 | 23.64 | 23.93 | 23.58 | 23.87 | 227,074 | +0.09(+0.36%) |
Dec 05, 2017 | 23.73 | 24.03 | 23.64 | 23.78 | 274,714 | -0.02(-0.07%) |
Dec 04, 2017 | 24.34 | 24.34 | 23.77 | 23.80 | 250,463 | -0.41(-1.68%) |
Dec 01, 2017 | 24.20 | 24.27 | 23.94 | 24.20 | 368,968 | -0.16(-0.64%) |
Nov 30, 2017 | 24.30 | 24.41 | 24.19 | 24.36 | 387,264 | +0.10(+0.42%) |
Nov 29, 2017 | 24.80 | 24.85 | 24.12 | 24.26 | 456,034 | -0.65(-2.60%) |
Nov 28, 2017 | 24.90 | 24.95 | 24.81 | 24.91 | 285,706 | +0.09(+0.36%) |
Nov 27, 2017 | 24.84 | 24.88 | 24.79 | 24.82 | 614,566 | -0.15(-0.59%) |
Nov 24, 2017 | 24.88 | 24.97 | 24.88 | 24.96 | 178,902 | +0.12(+0.50%) |
Nov 22, 2017 | 24.89 | 24.89 | 24.78 | 24.84 | 172,985 | -0.05(-0.20%) |
Nov 21, 2017 | 24.72 | 24.90 | 24.72 | 24.89 | 209,222 | +0.34(+1.37%) |
Nov 20, 2017 | 24.53 | 24.61 | 24.53 | 24.55 | 104,076 | +0.08(+0.34%) |
Nov 17, 2017 | 24.59 | 24.59 | 24.45 | 24.47 | 127,624 | -0.13(-0.52%) |
Nov 16, 2017 | 24.45 | 24.65 | 24.37 | 24.60 | 200,096 | +0.39(+1.63%) |
Nov 15, 2017 | 24.26 | 24.29 | 24.14 | 24.21 | 326,587 | -0.18(-0.75%) |
Nov 14, 2017 | 24.37 | 24.42 | 24.30 | 24.39 | 106,575 | -0.05(-0.22%) |
Nov 13, 2017 | 24.34 | 24.46 | 24.30 | 24.44 | 130,725 | +0.03(+0.14%) |
Nov 10, 2017 | 24.41 | 24.44 | 24.33 | 24.41 | 101,684 | -0.04(-0.16%) |
Nov 09, 2017 | 24.48 | 24.49 | 24.19 | 24.45 | 381,650 | -0.24(-0.97%) |
Nov 08, 2017 | 24.56 | 24.69 | 24.52 | 24.69 | 145,160 | +0.12(+0.50%) |
Nov 07, 2017 | 24.58 | 24.65 | 24.48 | 24.56 | 161,139 | +0.02(+0.10%) |
Nov 06, 2017 | 24.46 | 24.54 | 24.43 | 24.54 | 157,044 | +0.13(+0.53%) |
Nov 03, 2017 | 24.39 | 24.47 | 24.23 | 24.41 | 287,598 | +0.14(+0.58%) |
Nov 02, 2017 | 24.25 | 24.29 | 24.10 | 24.27 | 8,192,895 | +0.01(+0.03%) |
Nov 01, 2017 | 24.34 | 24.44 | 24.18 | 24.26 | 722,129 | +0.09(+0.36%) |
Oct 31, 2017 | 24.15 | 24.21 | 24.09 | 24.18 | 434,397 | +0.15(+0.62%) |
Oct 30, 2017 | 24.08 | 23.93 | 24.03 | 517,501 | +0.09(+0.39%) | |
Oct 27, 2017 | 23.72 | 23.97 | 23.67 | 23.93 | 155,361 | +0.61(+2.61%) |
Oct 26, 2017 | 23.38 | 23.46 | 23.32 | 23.32 | 149,007 | -0.02(-0.08%) |
Oct 25, 2017 | 23.38 | 23.45 | 23.17 | 23.34 | 179,061 | -0.06(-0.26%) |
Oct 24, 2017 | 23.35 | 23.44 | 23.35 | 23.40 | 94,609 | +0.09(+0.38%) |
Oct 23, 2017 | 23.45 | 23.45 | 23.29 | 23.32 | 144,039 | -0.06(-0.27%) |
Oct 20, 2017 | 23.36 | 23.41 | 23.32 | 23.38 | 195,318 | +0.13(+0.55%) |
Oct 19, 2017 | 23.16 | 23.25 | 23.04 | 23.25 | 183,009 | -0.05(-0.22%) |
Oct 18, 2017 | 23.35 | 23.37 | 23.25 | 23.30 | 931,921 | +0.06(+0.24%) |
Oct 17, 2017 | 23.28 | 23.28 | 23.20 | 23.25 | 1,076,847 | -0.04(-0.18%) |
Oct 16, 2017 | 23.28 | 23.29 | 23.22 | 23.29 | 157,861 | +0.07(+0.29%) |
Oct 13, 2017 | 23.21 | 23.29 | 23.19 | 23.22 | 508,762 | +0.15(+0.63%) |
Oct 12, 2017 | 23.09 | 23.18 | 23.06 | 23.08 | 472,456 | -0.03(-0.14%) |
Oct 11, 2017 | 22.99 | 23.11 | 22.98 | 23.11 | 136,616 | +0.18(+0.80%) |
Oct 10, 2017 | 22.99 | 22.99 | 22.87 | 22.93 | 79,433 | +0.03(+0.12%) |
Oct 09, 2017 | 22.86 | 22.93 | 22.85 | 22.90 | 94,311 | +0.07(+0.33%) |
Oct 06, 2017 | 22.72 | 22.85 | 22.70 | 22.82 | 131,503 | +0.02(+0.09%) |
Oct 05, 2017 | 22.66 | 22.81 | 22.66 | 22.80 | 130,104 | +0.23(+1.01%) |
Oct 04, 2017 | 22.57 | 22.63 | 22.52 | 22.57 | 165,512 | -0.04(-0.20%) |
Oct 03, 2017 | 22.57 | 22.65 | 22.57 | 22.62 | 117,815 | +0.06(+0.29%) |
Oct 02, 2017 | 22.55 | 22.61 | 22.47 | 22.55 | 165,018 | +0.06(+0.25%) |
Sep 29, 2017 | 22.38 | 22.52 | 22.37 | 22.50 | 214,847 | +0.19(+0.87%) |
Sep 28, 2017 | 22.26 | 22.33 | 22.21 | 22.30 | 383,106 | -0.01(-0.03%) |
Sep 27, 2017 | 22.17 | 22.35 | 22.17 | 22.31 | 152,861 | +0.23(+1.04%) |
Sep 26, 2017 | 22.12 | 22.16 | 22.04 | 22.08 | 128,718 | -0.01(-0.03%) |
Sep 25, 2017 | 22.28 | 22.31 | 21.98 | 22.09 | 210,772 | -0.27(-1.22%) |
Sep 22, 2017 | 22.30 | 22.38 | 22.28 | 22.36 | 112,910 | -0.02(-0.08%) |
Sep 21, 2017 | 22.45 | 22.53 | 22.31 | 22.38 | 342,889 | -0.09(-0.42%) |
Sep 20, 2017 | 22.56 | 22.56 | 22.37 | 22.47 | 94,033 | -0.09(-0.39%) |
Sep 19, 2017 | 22.54 | 22.60 | 22.50 | 22.56 | 156,399 | +0.05(+0.22%) |
Sep 18, 2017 | 22.50 | 22.59 | 22.45 | 22.51 | 191,451 | +0.07(+0.32%) |
Sep 15, 2017 | 22.37 | 22.45 | 22.36 | 22.44 | 84,920 | +0.11(+0.51%) |
Sep 14, 2017 | 22.35 | 22.43 | 22.31 | 22.33 | 146,185 | -0.05(-0.22%) |
Sep 13, 2017 | 22.39 | 22.39 | 22.32 | 22.38 | 108,594 | -0.06(-0.25%) |
Sep 12, 2017 | 22.45 | 22.48 | 22.35 | 22.43 | 136,572 | +0.02(+0.08%) |
Sep 11, 2017 | 22.27 | 22.43 | 22.27 | 22.41 | 78,743 | +0.34(+1.55%) |
Sep 08, 2017 | 22.22 | 22.26 | 22.07 | 22.07 | 121,232 | -0.13(-0.60%) |
Sep 07, 2017 | 22.16 | 22.24 | 22.12 | 22.21 | 120,928 | +0.11(+0.52%) |
Sep 06, 2017 | 22.10 | 22.12 | 21.98 | 22.09 | 101,241 | +0.07(+0.34%) |
Sep 05, 2017 | 22.12 | 22.20 | 21.87 | 22.02 | 525,811 | -0.21(-0.95%) |
Sep 01, 2017 | 22.28 | 22.31 | 22.20 | 22.23 | 133,781 | +0.01(+0.06%) |
Aug 31, 2017 | 22.14 | 22.26 | 22.12 | 22.22 | 714,820 | +0.16(+0.75%) |
Aug 30, 2017 | 21.95 | 22.08 | 21.93 | 22.05 | 116,562 | +0.14(+0.62%) |
Aug 29, 2017 | 21.65 | 21.94 | 21.65 | 21.92 | 134,066 | +0.07(+0.33%) |
Aug 28, 2017 | 21.87 | 21.89 | 21.81 | 21.84 | 122,289 | +0.01(+0.03%) |
Aug 25, 2017 | 21.91 | 21.97 | 21.84 | 21.84 | 87,970 | -0.03(-0.13%) |
Aug 24, 2017 | 21.91 | 21.93 | 21.78 | 21.87 | 6,844,283 | -0.01(-0.03%) |
Aug 23, 2017 | 21.80 | 21.91 | 21.76 | 21.87 | 135,591 | -0.03(-0.12%) |
Aug 22, 2017 | 21.70 | 21.90 | 21.70 | 21.90 | 140,882 | +0.31(+1.44%) |
Aug 21, 2017 | 21.59 | 21.63 | 21.47 | 21.59 | 126,725 | -0.01(-0.07%) |
Aug 18, 2017 | 21.61 | 21.76 | 21.56 | 21.60 | 92,514 | +0.00(+0.00%) |
Aug 17, 2017 | 21.93 | 21.95 | 21.60 | 21.60 | 135,401 | -0.38(-1.74%) |
Aug 16, 2017 | 21.96 | 22.07 | 21.92 | 21.98 | 115,435 | +0.11(+0.49%) |
Aug 15, 2017 | 21.87 | 21.92 | 21.83 | 21.88 | 110,657 | +0.03(+0.12%) |
Aug 14, 2017 | 21.70 | 21.87 | 21.70 | 21.85 | 118,251 | +0.36(+1.68%) |
Aug 11, 2017 | 21.36 | 21.56 | 21.35 | 21.49 | 158,316 | +0.12(+0.58%) |
Aug 10, 2017 | 21.70 | 21.70 | 21.37 | 21.37 | 114,391 | -0.48(-2.21%) |
Aug 09, 2017 | 21.74 | 21.85 | 21.71 | 21.85 | 128,301 | -0.04(-0.17%) |
Aug 08, 2017 | 21.90 | 22.05 | 21.87 | 21.89 | 114,707 | -0.01(-0.05%) |
Aug 07, 2017 | 21.81 | 21.90 | 21.79 | 21.90 | 78,775 | +0.15(+0.71%) |
Aug 04, 2017 | 21.77 | 21.81 | 21.71 | 21.74 | 1,898,926 | +0.02(+0.09%) |
Aug 03, 2017 | 21.78 | 21.80 | 21.70 | 21.72 | 236,301 | -0.09(-0.43%) |
Aug 02, 2017 | 21.92 | 21.93 | 21.68 | 21.82 | 180,503 | +0.12(+0.55%) |
Aug 01, 2017 | 21.68 | 21.71 | 21.65 | 21.70 | 86,483 | +0.08(+0.35%) |
Jul 31, 2017 | 21.75 | 21.76 | 21.57 | 21.62 | 167,764 | -0.03(-0.15%) |
Jul 28, 2017 | 21.59 | 21.70 | 21.57 | 21.66 | 90,590 | -0.08(-0.39%) |
Jul 27, 2017 | 21.99 | 22.02 | 21.51 | 21.74 | 113,834 | -0.10(-0.45%) |
Jul 26, 2017 | 21.86 | 21.87 | 21.78 | 21.84 | 78,534 | +0.03(+0.14%) |
Jul 25, 2017 | 21.79 | 21.83 | 21.74 | 21.81 | 139,344 | -0.05(-0.25%) |
Jul 24, 2017 | 21.79 | 21.88 | 21.77 | 21.86 | 65,897 | +0.07(+0.34%) |
Jul 21, 2017 | 21.73 | 21.81 | 21.72 | 21.79 | 96,456 | -0.05(-0.24%) |
Jul 20, 2017 | 21.85 | 21.86 | 21.74 | 21.84 | 157,968 | +0.05(+0.21%) |
Jul 19, 2017 | 21.71 | 21.81 | 21.71 | 21.80 | 119,960 | +0.16(+0.72%) |
Jul 18, 2017 | 21.52 | 21.64 | 21.47 | 21.64 | 127,826 | +0.12(+0.58%) |
Jul 17, 2017 | 21.53 | 21.59 | 21.48 | 21.52 | 264,348 | -0.03(-0.16%) |
Jul 14, 2017 | 21.41 | 21.57 | 21.41 | 21.55 | 79,300 | +0.18(+0.86%) |
Jul 13, 2017 | 21.30 | 21.41 | 21.30 | 21.37 | 135,490 | +0.07(+0.32%) |
Jul 12, 2017 | 21.15 | 21.32 | 21.15 | 21.30 | 91,273 | +0.29(+1.40%) |
Jul 11, 2017 | 20.90 | 21.03 | 20.89 | 21.00 | 80,743 | +0.10(+0.48%) |
Jul 10, 2017 | 20.75 | 20.94 | 20.73 | 20.90 | 133,269 | +0.18(+0.85%) |
Jul 07, 2017 | 20.53 | 20.78 | 20.53 | 20.73 | 287,389 | +0.24(+1.16%) |
Jul 06, 2017 | 20.53 | 20.59 | 20.43 | 20.49 | 111,822 | -0.19(-0.90%) |
Jul 05, 2017 | 20.53 | 20.71 | 20.50 | 20.68 | 262,475 | +0.16(+0.77%) |
Jul 03, 2017 | 20.72 | 20.78 | 20.51 | 20.52 | 201,482 | -0.17(-0.83%) |
Jun 30, 2017 | 20.77 | 20.81 | 20.67 | 20.69 | 282,320 | -0.02(-0.11%) |
Jun 29, 2017 | 20.97 | 20.97 | 20.54 | 20.71 | 727,818 | -0.34(-1.64%) |
Jun 28, 2017 | 20.89 | 21.08 | 20.76 | 21.06 | 127,010 | +0.18(+0.87%) |
Jun 27, 2017 | 21.10 | 21.11 | 20.88 | 20.88 | 148,071 | -0.29(-1.35%) |
Jun 26, 2017 | 21.36 | 21.41 | 21.14 | 21.16 | 153,431 | -0.06(-0.29%) |
Jun 23, 2017 | 21.08 | 21.26 | 21.06 | 21.22 | 96,184 | +0.12(+0.58%) |
Jun 22, 2017 | 21.13 | 21.15 | 21.04 | 21.10 | 75,718 | +0.05(+0.22%) |
Jun 21, 2017 | 20.99 | 21.06 | 20.96 | 21.05 | 304,533 | +0.12(+0.56%) |
Jun 20, 2017 | 21.09 | 21.12 | 20.94 | 20.94 | 199,001 | -0.13(-0.63%) |
Jun 19, 2017 | 20.93 | 21.08 | 20.90 | 21.07 | 129,668 | +0.35(+1.68%) |
Jun 16, 2017 | 20.74 | 20.77 | 20.67 | 20.72 | 240,652 | +0.00(+0.01%) |
Jun 15, 2017 | 20.62 | 20.74 | 20.51 | 20.72 | 134,309 | -0.12(-0.57%) |
Jun 14, 2017 | 21.03 | 21.05 | 20.71 | 20.84 | 211,459 | -0.09(-0.41%) |
Jun 13, 2017 | 20.89 | 20.96 | 20.78 | 20.92 | 215,610 | +0.20(+0.98%) |
Jun 12, 2017 | 20.72 | 20.75 | 20.42 | 20.72 | 324,172 | -0.24(-1.13%) |
Jun 09, 2017 | 21.48 | 21.51 | 20.69 | 20.96 | 418,022 | -0.49(-2.30%) |
Jun 08, 2017 | 21.42 | 21.45 | 21.32 | 21.45 | 240,722 | +0.08(+0.38%) |
Jun 07, 2017 | 21.36 | 21.40 | 21.27 | 21.37 | 149,682 | +0.06(+0.27%) |
Jun 06, 2017 | 21.33 | 21.41 | 21.29 | 21.31 | 116,731 | -0.03(-0.15%) |
Jun 05, 2017 | 21.34 | 21.39 | 21.34 | 21.34 | 151,691 | +0.01(+0.03%) |
Jun 02, 2017 | 21.22 | 21.34 | 21.18 | 21.34 | 290,547 | +0.23(+1.10%) |
Jun 01, 2017 | 21.09 | 21.11 | 20.98 | 21.11 | 873,726 | +0.07(+0.32%) |
May 31, 2017 | 21.14 | 21.17 | 21.00 | 21.04 | 154,482 | -0.05(-0.23%) |
May 30, 2017 | 21.01 | 21.11 | 21.01 | 21.09 | 199,627 | +0.01(+0.04%) |
May 26, 2017 | 21.07 | 21.08 | 21.03 | 21.08 | 2,495,357 | +0.03(+0.13%) |
May 25, 2017 | 20.98 | 21.10 | 20.97 | 21.05 | 104,785 | +0.14(+0.68%) |
May 24, 2017 | 20.89 | 20.92 | 20.84 | 20.91 | 127,520 | +0.10(+0.48%) |
May 23, 2017 | 20.85 | 20.88 | 20.76 | 20.81 | 138,238 | -0.00(-0.01%) |
May 22, 2017 | 20.66 | 20.81 | 20.66 | 20.81 | 116,972 | +0.20(+0.96%) |
May 19, 2017 | 20.60 | 20.67 | 20.59 | 20.61 | 161,946 | +0.14(+0.66%) |
May 18, 2017 | 20.35 | 20.54 | 20.35 | 20.48 | 461,883 | +0.08(+0.40%) |
May 17, 2017 | 20.76 | 20.78 | 20.39 | 20.40 | 239,508 | -0.51(-2.42%) |
May 16, 2017 | 20.85 | 20.90 | 20.78 | 20.90 | 123,940 | +0.10(+0.46%) |
May 15, 2017 | 20.72 | 20.81 | 20.72 | 20.81 | 181,018 | +0.14(+0.66%) |
May 12, 2017 | 20.63 | 20.68 | 20.62 | 20.67 | 735,163 | +0.07(+0.32%) |
May 11, 2017 | 20.55 | 20.61 | 20.49 | 20.60 | 115,447 | -0.01(-0.03%) |
May 10, 2017 | 20.56 | 20.68 | 20.53 | 20.61 | 77,848 | +0.03(+0.14%) |
May 09, 2017 | 20.56 | 20.63 | 20.54 | 20.58 | 141,068 | +0.10(+0.49%) |
May 08, 2017 | 20.45 | 20.52 | 20.43 | 20.48 | 121,111 | +0.05(+0.26%) |
May 05, 2017 | 20.35 | 20.43 | 20.33 | 20.43 | 85,134 | +0.10(+0.48%) |
May 04, 2017 | 20.32 | 20.35 | 20.29 | 20.33 | 84,333 | +0.02(+0.09%) |
May 03, 2017 | 20.29 | 20.33 | 20.25 | 20.31 | 150,343 | -0.03(-0.14%) |
May 02, 2017 | 20.33 | 20.36 | 20.29 | 20.34 | 532,102 | +0.08(+0.41%) |
May 01, 2017 | 20.17 | 20.30 | 20.14 | 20.26 | 136,280 | +0.17(+0.85%) |
Apr 28, 2017 | 20.09 | 20.11 | 20.03 | 20.09 | 127,284 | +0.10(+0.48%) |
Apr 27, 2017 | 19.96 | 20.01 | 19.94 | 19.99 | 112,948 | +0.13(+0.63%) |
Apr 26, 2017 | 19.92 | 19.95 | 19.87 | 19.87 | 95,134 | -0.07(-0.37%) |
Apr 25, 2017 | 19.90 | 19.97 | 19.87 | 19.94 | 231,053 | +0.16(+0.81%) |
Apr 24, 2017 | 19.76 | 19.79 | 19.72 | 19.78 | 424,596 | +0.26(+1.34%) |
Apr 21, 2017 | 19.53 | 19.55 | 19.48 | 19.52 | 107,322 | +0.00(+0.02%) |
Apr 20, 2017 | 19.38 | 19.54 | 19.38 | 19.52 | 84,040 | +0.23(+1.17%) |
Apr 19, 2017 | 19.36 | 19.40 | 19.29 | 19.29 | 250,704 | -0.05(-0.24%) |
Apr 18, 2017 | 19.29 | 19.36 | 19.29 | 19.33 | 312,728 | -0.05(-0.24%) |
Apr 17, 2017 | 19.25 | 19.38 | 19.25 | 19.38 | 88,154 | +0.14(+0.72%) |
Apr 13, 2017 | 19.25 | 19.38 | 19.24 | 19.24 | 150,025 | -0.02(-0.11%) |
Apr 12, 2017 | 19.32 | 19.34 | 19.23 | 19.26 | 339,316 | -0.06(-0.29%) |
Apr 11, 2017 | 19.37 | 19.37 | 19.17 | 19.32 | 110,602 | -0.08(-0.41%) |
Apr 10, 2017 | 19.44 | 19.46 | 19.39 | 19.40 | 91,536 | -0.04(-0.23%) |
Apr 07, 2017 | 19.43 | 19.47 | 19.38 | 19.44 | 112,071 | -0.02(-0.11%) |
Apr 06, 2017 | 19.50 | 19.50 | 19.43 | 19.46 | 148,970 | -0.03(-0.15%) |
Apr 05, 2017 | 19.60 | 19.67 | 19.46 | 19.49 | 101,670 | -0.04(-0.23%) |
Apr 04, 2017 | 19.47 | 19.54 | 19.44 | 19.54 | 90,175 | -0.00(-0.02%) |