Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.09(+0.47%) | |
Mar 28, 2018 | 19.71 | 20.01 | 19.62 | 19.94 | 176,453 | +0.26(+1.33%) |
Mar 27, 2018 | 20.03 | 20.03 | 19.57 | 19.68 | 212,830 | -0.31(-1.54%) |
Mar 26, 2018 | 19.93 | 20.04 | 19.46 | 19.99 | 220,976 | +0.36(+1.86%) |
Mar 23, 2018 | 20.21 | 20.42 | 19.60 | 19.62 | 247,343 | -0.57(-2.83%) |
Mar 22, 2018 | 20.56 | 20.69 | 20.15 | 20.19 | 173,310 | -0.58(-2.79%) |
Mar 21, 2018 | 20.57 | 20.99 | 20.54 | 20.77 | 145,429 | +0.18(+0.86%) |
Mar 20, 2018 | 20.77 | 20.94 | 20.57 | 20.59 | 155,810 | -0.16(-0.77%) |
Mar 19, 2018 | 20.91 | 20.91 | 20.49 | 20.75 | 222,823 | -0.29(-1.38%) |
Mar 16, 2018 | 20.91 | 21.23 | 20.80 | 21.04 | 518,399 | +0.19(+0.90%) |
Mar 15, 2018 | 21.04 | 21.11 | 20.75 | 20.86 | 158,490 | -0.15(-0.71%) |
Mar 14, 2018 | 21.14 | 21.14 | 20.90 | 21.00 | 168,480 | +0.00(+0.00%) |
Mar 13, 2018 | 21.27 | 21.47 | 20.96 | 21.00 | 131,187 | -0.19(-0.88%) |
Mar 12, 2018 | 21.06 | 21.27 | 21.03 | 21.19 | 163,383 | +0.20(+0.93%) |
Mar 09, 2018 | 20.71 | 21.00 | 20.40 | 21.00 | 255,916 | +0.40(+1.94%) |
Mar 08, 2018 | 20.74 | 20.74 | 20.48 | 20.60 | 184,085 | -0.05(-0.23%) |
Mar 07, 2018 | 20.74 | 20.44 | 20.64 | 278,607 | -0.09(-0.45%) | |
Mar 06, 2018 | 20.65 | 20.76 | 20.37 | 20.74 | 282,350 | +0.20(+0.95%) |
Mar 05, 2018 | 20.51 | 20.66 | 20.31 | 20.54 | 274,021 | -0.06(-0.27%) |
Mar 02, 2018 | 20.40 | 20.74 | 20.28 | 20.60 | 337,073 | +0.01(+0.05%) |
Mar 01, 2018 | 20.92 | 21.10 | 20.35 | 20.59 | 396,247 | -0.32(-1.51%) |
Feb 28, 2018 | 21.25 | 21.34 | 20.88 | 20.90 | 401,382 | -0.34(-1.62%) |
Feb 27, 2018 | 20.96 | 21.48 | 20.94 | 21.25 | 611,690 | +0.31(+1.47%) |
Feb 26, 2018 | 20.65 | 21.04 | 20.51 | 20.94 | 192,149 | +0.34(+1.67%) |
Feb 23, 2018 | 20.48 | 20.63 | 20.38 | 20.60 | 302,940 | +0.25(+1.23%) |
Feb 22, 2018 | 20.36 | 20.58 | 20.27 | 20.34 | 179,088 | +0.12(+0.60%) |
Feb 21, 2018 | 20.25 | 20.61 | 20.22 | 20.22 | 184,213 | -0.01(-0.05%) |
Feb 20, 2018 | 20.75 | 20.76 | 20.18 | 20.23 | 271,171 | -0.63(-3.03%) |
Feb 16, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.08(+0.40%) | |
Feb 15, 2018 | 20.61 | 20.78 | 20.40 | 20.78 | 229,417 | +0.33(+1.64%) |
Feb 14, 2018 | 20.14 | 20.55 | 20.14 | 20.45 | 226,629 | +0.08(+0.41%) |
Feb 13, 2018 | 20.30 | 20.42 | 20.04 | 20.36 | 272,635 | -0.12(-0.59%) |
Feb 12, 2018 | 20.47 | 20.61 | 20.14 | 20.48 | 324,556 | +0.12(+0.59%) |
Feb 09, 2018 | 20.23 | 20.51 | 19.68 | 20.36 | 695,161 | +0.43(+2.15%) |
Feb 08, 2018 | 20.65 | 20.65 | 19.92 | 19.94 | 493,411 | -0.71(-3.42%) |
Feb 07, 2018 | 20.61 | 20.76 | 20.46 | 20.64 | 473,498 | -0.06(-0.27%) |
Feb 06, 2018 | 19.95 | 20.74 | 19.95 | 20.70 | 753,413 | +0.17(+0.82%) |
Feb 05, 2018 | 21.11 | 21.40 | 19.95 | 20.53 | 767,738 | -0.86(-4.00%) |
Feb 02, 2018 | 22.09 | 22.09 | 21.38 | 21.39 | 345,337 | -0.92(-4.13%) |
Feb 01, 2018 | 22.33 | 22.48 | 22.02 | 22.31 | 418,377 | -0.18(-0.79%) |
Jan 31, 2018 | 22.95 | 23.06 | 22.27 | 22.48 | 411,953 | -0.32(-1.39%) |
Jan 30, 2018 | 22.74 | 22.85 | 22.71 | 22.80 | 695,429 | -0.22(-0.97%) |
Jan 29, 2018 | 23.50 | 23.61 | 23.00 | 23.02 | 843,716 | -0.73(-3.05%) |
Jan 26, 2018 | 24.06 | 24.28 | 23.55 | 23.75 | 776,893 | -0.29(-1.20%) |
Jan 25, 2018 | 23.78 | 24.32 | 22.69 | 24.04 | 1,775,542 | -1.25(-4.93%) |
Jan 24, 2018 | 24.71 | 25.42 | 24.65 | 25.28 | 631,623 | +0.72(+2.91%) |
Jan 23, 2018 | 25.09 | 25.12 | 24.48 | 24.57 | 398,426 | -0.45(-1.78%) |
Jan 22, 2018 | 25.22 | 25.25 | 24.60 | 25.01 | 483,351 | -0.20(-0.81%) |
Jan 19, 2018 | 24.71 | 25.22 | 24.67 | 25.22 | 370,345 | +0.49(+1.99%) |
Jan 18, 2018 | 25.01 | 25.20 | 24.70 | 24.72 | 348,911 | -0.28(-1.12%) |
Jan 17, 2018 | 24.88 | 25.03 | 24.37 | 25.00 | 719,468 | +0.28(+1.13%) |
Jan 16, 2018 | 24.23 | 24.99 | 24.23 | 24.72 | 640,212 | +0.99(+4.15%) |
Jan 12, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.15(+0.63%) | |
Jan 11, 2018 | 22.87 | 23.59 | 22.84 | 23.59 | 392,996 | +0.76(+3.34%) |
Jan 10, 2018 | 23.13 | 23.13 | 22.69 | 22.83 | 506,965 | -0.30(-1.29%) |
Jan 09, 2018 | 23.36 | 23.43 | 23.12 | 23.12 | 92,916 | -0.24(-1.03%) |
Jan 08, 2018 | 23.21 | 23.45 | 23.02 | 23.37 | 156,414 | +0.10(+0.44%) |
Jan 05, 2018 | 23.46 | 23.48 | 23.09 | 23.26 | 147,244 | +0.00(+0.00%) |
Jan 04, 2018 | 23.39 | 23.61 | 23.26 | 23.26 | 288,026 | -0.02(-0.08%) |
Jan 03, 2018 | 23.50 | 23.70 | 23.26 | 23.28 | 211,390 | -0.22(-0.95%) |
Jan 02, 2018 | 23.68 | 23.79 | 23.34 | 23.51 | 289,101 | -0.08(-0.35%) |
Dec 29, 2017 | 23.59 | 23.59 | 23.59 | 0 | -0.20(-0.82%) | |
Dec 28, 2017 | 23.84 | 23.85 | 23.57 | 23.79 | 131,509 | +0.01(+0.04%) |
Dec 27, 2017 | 23.76 | 23.92 | 23.50 | 23.78 | 137,609 | +0.03(+0.12%) |
Dec 26, 2017 | 23.80 | 23.88 | 23.67 | 23.75 | 75,727 | -0.04(-0.16%) |
Dec 22, 2017 | 24.01 | 24.01 | 23.61 | 23.79 | 141,534 | -0.13(-0.54%) |
Dec 21, 2017 | 23.77 | 24.09 | 23.61 | 23.92 | 307,863 | +0.33(+1.38%) |
Dec 20, 2017 | 23.33 | 23.67 | 23.21 | 23.59 | 421,395 | +0.38(+1.64%) |
Dec 19, 2017 | 23.45 | 23.51 | 23.04 | 23.21 | 198,649 | -0.21(-0.91%) |
Dec 18, 2017 | 23.18 | 23.78 | 22.99 | 23.42 | 514,703 | +0.46(+1.98%) |
Dec 15, 2017 | 22.44 | 23.11 | 22.36 | 22.97 | 621,718 | +0.63(+2.83%) |
Dec 14, 2017 | 22.90 | 22.90 | 22.33 | 22.33 | 199,037 | -0.46(-2.00%) |
Dec 13, 2017 | 22.89 | 23.09 | 22.72 | 22.79 | 207,046 | -0.06(-0.28%) |
Dec 12, 2017 | 23.16 | 23.25 | 22.83 | 22.86 | 157,747 | -0.28(-1.20%) |
Dec 11, 2017 | 23.34 | 23.34 | 22.95 | 23.13 | 167,437 | -0.25(-1.07%) |
Dec 08, 2017 | 23.35 | 23.48 | 23.13 | 23.38 | 189,471 | +0.00(+0.00%) |
Dec 07, 2017 | 22.98 | 23.47 | 22.93 | 318,992 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.79 | 23.27 | 22.65 | 23.07 | 262,137 | +0.18(+0.77%) |
Dec 05, 2017 | 22.98 | 22.98 | 22.69 | 22.89 | 195,761 | +0.02(+0.08%) |
Dec 04, 2017 | 23.11 | 23.11 | 22.84 | 22.87 | 336,332 | +0.12(+0.53%) |
Dec 01, 2017 | 23.09 | 23.09 | 22.43 | 22.75 | 254,845 | -0.27(-1.16%) |
Nov 30, 2017 | 23.14 | 23.19 | 22.86 | 23.02 | 242,657 | -0.01(-0.04%) |
Nov 29, 2017 | 22.92 | 23.22 | 22.86 | 23.03 | 176,939 | +0.13(+0.57%) |
Nov 28, 2017 | 22.72 | 22.96 | 22.53 | 22.90 | 364,134 | +0.24(+1.06%) |
Nov 27, 2017 | 22.63 | 22.84 | 22.48 | 22.66 | 182,624 | +0.07(+0.33%) |
Nov 24, 2017 | 22.86 | 22.86 | 22.49 | 22.59 | 106,775 | -0.21(-0.93%) |
Nov 22, 2017 | 22.90 | 22.91 | 22.62 | 22.80 | 141,275 | +0.01(+0.04%) |
Nov 21, 2017 | 22.60 | 22.83 | 22.54 | 22.79 | 196,463 | +0.34(+1.52%) |
Nov 20, 2017 | 22.36 | 22.49 | 22.24 | 22.45 | 199,627 | +0.11(+0.50%) |
Nov 17, 2017 | 22.16 | 22.36 | 22.07 | 22.34 | 259,361 | +0.03(+0.12%) |
Nov 16, 2017 | 22.01 | 22.45 | 21.98 | 22.31 | 506,741 | +0.47(+2.16%) |
Nov 15, 2017 | 22.20 | 22.21 | 21.84 | 21.84 | 309,864 | -0.61(-2.72%) |
Nov 14, 2017 | 22.51 | 22.58 | 22.32 | 22.45 | 376,477 | +0.02(+0.08%) |
Nov 13, 2017 | 22.45 | 22.57 | 22.21 | 22.43 | 664,262 | +0.02(+0.08%) |
Nov 10, 2017 | 22.36 | 22.72 | 22.31 | 22.41 | 223,771 | -0.06(-0.25%) |
Nov 09, 2017 | 22.46 | 22.75 | 22.24 | 22.47 | 285,095 | -0.32(-1.42%) |
Nov 08, 2017 | 22.36 | 22.89 | 22.11 | 22.79 | 329,899 | +0.30(+1.31%) |
Nov 07, 2017 | 23.05 | 23.05 | 22.36 | 22.49 | 684,867 | -0.48(-2.09%) |
Nov 06, 2017 | 22.68 | 23.36 | 22.55 | 22.98 | 683,069 | +0.21(+0.93%) |
Nov 03, 2017 | 22.91 | 23.11 | 22.75 | 22.76 | 432,855 | -0.18(-0.81%) |
Nov 02, 2017 | 23.31 | 23.32 | 22.86 | 22.95 | 465,686 | -0.31(-1.35%) |
Nov 01, 2017 | 23.56 | 23.57 | 23.10 | 23.26 | 770,068 | -0.04(-0.16%) |
Oct 31, 2017 | 23.39 | 23.44 | 22.83 | 23.30 | 547,675 | +0.12(+0.52%) |
Oct 30, 2017 | 22.69 | 23.34 | 22.51 | 23.18 | 592,423 | +0.45(+1.99%) |
Oct 27, 2017 | 23.77 | 23.83 | 22.34 | 22.73 | 618,716 | -1.03(-4.32%) |
Oct 26, 2017 | 22.58 | 23.99 | 21.79 | 23.75 | 895,475 | +1.53(+6.91%) |
Oct 25, 2017 | 22.42 | 22.47 | 21.75 | 22.22 | 275,062 | -0.18(-0.83%) |
Oct 24, 2017 | 22.07 | 22.49 | 22.06 | 22.40 | 402,479 | +0.55(+2.54%) |
Oct 23, 2017 | 22.32 | 22.32 | 21.83 | 21.85 | 298,896 | -0.51(-2.27%) |
Oct 20, 2017 | 22.16 | 22.44 | 22.07 | 22.36 | 255,954 | +0.41(+1.85%) |
Oct 19, 2017 | 21.85 | 22.01 | 21.68 | 21.95 | 217,824 | +0.04(+0.17%) |
Oct 18, 2017 | 21.28 | 22.27 | 21.28 | 21.91 | 399,445 | +0.67(+3.13%) |
Oct 17, 2017 | 20.65 | 21.91 | 20.20 | 21.25 | 735,947 | -1.36(-6.01%) |
Oct 16, 2017 | 22.47 | 22.69 | 22.39 | 22.61 | 231,033 | +0.24(+1.07%) |
Oct 13, 2017 | 22.47 | 22.57 | 22.27 | 22.36 | 178,724 | -0.05(-0.21%) |
Oct 12, 2017 | 22.12 | 22.47 | 22.12 | 22.41 | 167,755 | +0.22(+1.00%) |
Oct 11, 2017 | 22.14 | 22.36 | 22.08 | 22.19 | 181,350 | +0.03(+0.12%) |
Oct 10, 2017 | 22.39 | 22.41 | 22.12 | 22.16 | 248,032 | -0.14(-0.62%) |
Oct 09, 2017 | 22.00 | 22.41 | 21.97 | 22.30 | 304,871 | +0.30(+1.34%) |
Oct 06, 2017 | 22.34 | 22.54 | 21.97 | 22.00 | 445,974 | -0.35(-1.57%) |
Oct 05, 2017 | 22.41 | 22.53 | 22.14 | 22.36 | 398,311 | +0.15(+0.67%) |
Oct 04, 2017 | 22.31 | 22.52 | 22.13 | 22.21 | 193,061 | -0.07(-0.33%) |
Oct 03, 2017 | 22.32 | 22.33 | 22.09 | 22.28 | 274,842 | +0.11(+0.50%) |
Oct 02, 2017 | 21.76 | 22.17 | 21.68 | 22.17 | 196,441 | +0.44(+2.04%) |
Sep 29, 2017 | 21.76 | 21.86 | 21.65 | 21.73 | 220,179 | -0.07(-0.34%) |
Sep 28, 2017 | 21.62 | 21.87 | 21.62 | 21.80 | 208,655 | +0.17(+0.77%) |
Sep 27, 2017 | 21.18 | 21.84 | 21.11 | 21.63 | 407,645 | +0.60(+2.86%) |
Sep 26, 2017 | 21.26 | 21.36 | 20.91 | 21.03 | 304,227 | -0.17(-0.78%) |
Sep 25, 2017 | 20.98 | 21.26 | 20.97 | 21.20 | 220,436 | +0.22(+1.06%) |
Sep 22, 2017 | 20.74 | 21.14 | 20.68 | 20.98 | 210,744 | +0.27(+1.29%) |
Sep 21, 2017 | 20.80 | 20.87 | 20.67 | 20.71 | 203,481 | -0.15(-0.71%) |
Sep 20, 2017 | 20.91 | 21.02 | 20.77 | 20.86 | 204,017 | -0.04(-0.18%) |
Sep 19, 2017 | 20.62 | 20.91 | 20.47 | 20.89 | 262,319 | +0.28(+1.35%) |
Sep 18, 2017 | 20.31 | 20.65 | 20.25 | 20.62 | 168,322 | +0.43(+2.11%) |
Sep 15, 2017 | 20.26 | 20.36 | 20.08 | 20.19 | 553,229 | -0.06(-0.27%) |
Sep 14, 2017 | 20.22 | 20.39 | 20.15 | 20.25 | 168,093 | +0.02(+0.09%) |
Sep 13, 2017 | 20.11 | 20.31 | 19.98 | 20.23 | 185,693 | +0.09(+0.46%) |
Sep 12, 2017 | 19.86 | 20.25 | 19.86 | 20.14 | 147,469 | +0.33(+1.67%) |
Sep 11, 2017 | 19.98 | 20.06 | 19.75 | 19.81 | 201,177 | -0.01(-0.05%) |
Sep 08, 2017 | 19.71 | 20.07 | 19.58 | 19.82 | 251,651 | +0.05(+0.23%) |
Sep 07, 2017 | 19.27 | 19.80 | 19.07 | 19.77 | 397,794 | +0.66(+3.46%) |
Sep 06, 2017 | 19.12 | 19.42 | 18.90 | 19.11 | 381,930 | +0.15(+0.77%) |
Sep 05, 2017 | 19.22 | 19.50 | 18.92 | 18.96 | 265,744 | -0.26(-1.34%) |
Sep 01, 2017 | 19.17 | 19.38 | 19.17 | 19.22 | 173,672 | -0.02(-0.10%) |
Aug 31, 2017 | 19.19 | 19.45 | 19.08 | 19.24 | 221,453 | +0.12(+0.63%) |
Aug 30, 2017 | 19.04 | 19.15 | 18.90 | 19.12 | 291,784 | +0.08(+0.43%) |
Aug 29, 2017 | 18.85 | 19.18 | 18.85 | 19.04 | 181,217 | +0.06(+0.34%) |
Aug 28, 2017 | 19.22 | 19.32 | 18.90 | 18.97 | 246,649 | -0.06(-0.34%) |
Aug 25, 2017 | 18.63 | 19.10 | 18.59 | 19.04 | 209,741 | +0.53(+2.88%) |
Aug 24, 2017 | 18.50 | 18.63 | 18.37 | 18.50 | 192,558 | +0.02(+0.10%) |
Aug 23, 2017 | 18.90 | 19.09 | 18.48 | 18.48 | 185,683 | -0.52(-2.76%) |
Aug 22, 2017 | 18.87 | 19.07 | 18.81 | 19.01 | 365,724 | +0.20(+1.07%) |
Aug 21, 2017 | 18.63 | 19.11 | 18.54 | 18.81 | 324,727 | +0.11(+0.59%) |
Aug 18, 2017 | 19.21 | 19.63 | 18.61 | 18.70 | 615,101 | -0.38(-1.98%) |
Aug 17, 2017 | 19.06 | 20.00 | 18.87 | 19.07 | 1,091,097 | -3.06(-13.82%) |
Aug 16, 2017 | 21.90 | 22.41 | 21.75 | 22.13 | 273,647 | +0.27(+1.22%) |
Aug 15, 2017 | 22.51 | 22.51 | 21.72 | 21.86 | 175,245 | -0.51(-2.30%) |
Aug 14, 2017 | 21.83 | 22.41 | 21.66 | 22.38 | 186,358 | +0.72(+3.31%) |
Aug 11, 2017 | 21.41 | 21.71 | 20.91 | 21.66 | 156,389 | +0.15(+0.68%) |
Aug 10, 2017 | 21.37 | 21.79 | 21.37 | 21.52 | 159,843 | +0.07(+0.34%) |
Aug 09, 2017 | 21.42 | 21.74 | 21.31 | 21.44 | 112,460 | -0.07(-0.34%) |
Aug 08, 2017 | 21.47 | 21.77 | 21.42 | 21.52 | 76,817 | +0.06(+0.26%) |
Aug 07, 2017 | 21.43 | 21.58 | 21.29 | 21.46 | 124,280 | +0.03(+0.13%) |
Aug 04, 2017 | 21.18 | 21.44 | 21.18 | 21.43 | 112,065 | +0.30(+1.43%) |
Aug 03, 2017 | 21.29 | 21.44 | 21.09 | 21.13 | 111,155 | -0.15(-0.69%) |
Aug 02, 2017 | 21.50 | 21.64 | 21.26 | 21.28 | 163,159 | -0.28(-1.32%) |
Aug 01, 2017 | 21.58 | 21.60 | 21.40 | 21.56 | 157,330 | +0.05(+0.21%) |
Jul 31, 2017 | 21.60 | 21.73 | 21.43 | 21.52 | 157,593 | -0.05(-0.21%) |
Jul 28, 2017 | 21.40 | 21.57 | 21.34 | 21.56 | 112,578 | +0.09(+0.43%) |
Jul 27, 2017 | 21.52 | 21.57 | 21.33 | 21.47 | 149,161 | +0.01(+0.04%) |
Jul 26, 2017 | 21.99 | 21.99 | 21.45 | 21.46 | 99,651 | -0.49(-2.22%) |
Jul 25, 2017 | 21.88 | 22.07 | 21.76 | 21.95 | 124,054 | +0.26(+1.19%) |
Jul 24, 2017 | 21.91 | 21.91 | 21.59 | 21.69 | 114,853 | -0.30(-1.38%) |
Jul 21, 2017 | 22.29 | 22.29 | 21.91 | 21.99 | 165,350 | -0.19(-0.87%) |
Jul 20, 2017 | 22.25 | 22.27 | 22.04 | 22.19 | 85,366 | +0.02(+0.08%) |
Jul 19, 2017 | 22.10 | 22.31 | 22.09 | 22.17 | 151,145 | +0.08(+0.37%) |
Jul 18, 2017 | 22.18 | 22.18 | 21.93 | 22.09 | 152,115 | -0.17(-0.78%) |
Jul 17, 2017 | 22.12 | 22.35 | 22.00 | 22.26 | 123,725 | +0.06(+0.29%) |
Jul 14, 2017 | 22.06 | 22.32 | 22.06 | 22.20 | 124,516 | +0.09(+0.42%) |
Jul 13, 2017 | 22.18 | 22.20 | 21.94 | 22.10 | 110,074 | -0.08(-0.37%) |
Jul 12, 2017 | 22.18 | 22.48 | 22.18 | 22.19 | 112,758 | +0.17(+0.75%) |
Jul 11, 2017 | 22.36 | 22.40 | 21.66 | 22.02 | 214,711 | -0.33(-1.48%) |
Jul 10, 2017 | 22.13 | 22.43 | 22.03 | 22.35 | 214,766 | +0.16(+0.70%) |
Jul 07, 2017 | 21.96 | 22.23 | 21.79 | 22.20 | 102,756 | +0.31(+1.43%) |
Jul 06, 2017 | 21.97 | 22.12 | 21.84 | 21.88 | 118,779 | -0.24(-1.08%) |
Jul 05, 2017 | 22.31 | 22.31 | 22.01 | 22.12 | 154,143 | -0.18(-0.82%) |
Jul 03, 2017 | 22.23 | 22.49 | 22.06 | 22.31 | 80,119 | +0.17(+0.75%) |
Jun 30, 2017 | 22.07 | 22.29 | 21.93 | 22.14 | 153,892 | +0.17(+0.79%) |
Jun 29, 2017 | 22.08 | 22.14 | 21.70 | 21.97 | 126,449 | -0.07(-0.33%) |
Jun 28, 2017 | 21.80 | 22.11 | 21.41 | 22.04 | 120,841 | +0.40(+1.87%) |
Jun 27, 2017 | 21.66 | 21.86 | 21.46 | 21.63 | 189,092 | -0.21(-0.97%) |
Jun 26, 2017 | 21.79 | 21.89 | 21.62 | 21.85 | 162,210 | +0.08(+0.38%) |
Jun 23, 2017 | 21.70 | 21.82 | 21.46 | 21.76 | 450,193 | +0.22(+1.02%) |
Jun 22, 2017 | 21.43 | 21.73 | 21.40 | 21.54 | 306,842 | +0.13(+0.60%) |
Jun 21, 2017 | 22.16 | 22.16 | 21.37 | 21.41 | 207,602 | -0.74(-3.36%) |
Jun 20, 2017 | 22.32 | 22.32 | 22.04 | 22.16 | 206,490 | -0.28(-1.23%) |
Jun 19, 2017 | 22.55 | 22.73 | 22.36 | 22.43 | 216,923 | -0.06(-0.25%) |
Jun 16, 2017 | 22.30 | 22.51 | 22.13 | 22.49 | 494,215 | +0.00(+0.00%) |
Jun 15, 2017 | 22.22 | 22.60 | 22.21 | 22.49 | 142,256 | +0.02(+0.08%) |
Jun 14, 2017 | 22.54 | 22.58 | 22.30 | 22.47 | 228,974 | +0.01(+0.04%) |
Jun 13, 2017 | 22.62 | 22.74 | 22.41 | 22.46 | 188,110 | -0.12(-0.53%) |
Jun 12, 2017 | 22.74 | 22.95 | 22.44 | 22.58 | 216,053 | -0.16(-0.72%) |
Jun 09, 2017 | 22.38 | 22.78 | 22.20 | 22.74 | 214,388 | +0.40(+1.80%) |
Jun 08, 2017 | 21.93 | 22.40 | 21.84 | 22.34 | 213,175 | +0.35(+1.58%) |
Jun 07, 2017 | 21.93 | 22.02 | 21.77 | 22.00 | 141,697 | +0.12(+0.54%) |
Jun 06, 2017 | 21.84 | 21.97 | 21.61 | 21.88 | 222,812 | -0.12(-0.54%) |
Jun 05, 2017 | 22.26 | 22.26 | 21.98 | 22.00 | 196,241 | -0.26(-1.19%) |
Jun 02, 2017 | 22.16 | 22.63 | 22.08 | 22.26 | 155,621 | +0.16(+0.74%) |
Jun 01, 2017 | 21.80 | 22.14 | 21.69 | 22.10 | 210,220 | +0.37(+1.72%) |
May 31, 2017 | 21.66 | 21.80 | 21.32 | 21.72 | 183,685 | +0.11(+0.51%) |
May 30, 2017 | 21.72 | 21.75 | 21.34 | 21.61 | 151,088 | -0.20(-0.92%) |
May 26, 2017 | 21.67 | 21.90 | 21.60 | 21.81 | 192,280 | +0.15(+0.67%) |
May 25, 2017 | 21.81 | 21.88 | 21.62 | 21.67 | 306,961 | +0.03(+0.13%) |
May 24, 2017 | 21.63 | 21.79 | 21.54 | 21.64 | 196,026 | +0.00(+0.00%) |
May 23, 2017 | 21.67 | 21.76 | 21.45 | 21.64 | 145,495 | -0.03(-0.13%) |
May 22, 2017 | 21.58 | 21.75 | 21.34 | 21.67 | 170,535 | +0.14(+0.64%) |
May 19, 2017 | 21.39 | 21.69 | 21.31 | 21.53 | 185,247 | +0.22(+1.03%) |
May 18, 2017 | 21.37 | 21.49 | 21.16 | 21.31 | 391,380 | -0.21(-0.98%) |
May 17, 2017 | 22.21 | 21.95 | 21.48 | 21.52 | 313,428 | -0.69(-3.12%) |
May 16, 2017 | 22.30 | 22.49 | 22.00 | 22.21 | 195,559 | -0.05(-0.25%) |
May 15, 2017 | 22.21 | 22.47 | 22.19 | 22.27 | 237,134 | +0.06(+0.29%) |
May 12, 2017 | 22.53 | 22.55 | 22.21 | 22.21 | 210,092 | -0.46(-2.02%) |
May 11, 2017 | 22.74 | 22.79 | 22.45 | 22.66 | 192,092 | -0.21(-0.92%) |
May 10, 2017 | 22.90 | 22.97 | 22.64 | 22.87 | 188,919 | -0.02(-0.08%) |
May 09, 2017 | 22.89 | 23.20 | 22.83 | 22.89 | 179,586 | +0.09(+0.40%) |
May 08, 2017 | 22.74 | 22.97 | 22.64 | 22.80 | 180,281 | -0.02(-0.08%) |
May 05, 2017 | 22.83 | 22.92 | 22.50 | 22.82 | 255,048 | +0.08(+0.36%) |
May 04, 2017 | 22.73 | 22.86 | 22.48 | 22.74 | 262,662 | -0.01(-0.04%) |
May 03, 2017 | 22.72 | 22.95 | 22.64 | 22.74 | 311,897 | -0.09(-0.40%) |
May 02, 2017 | 22.84 | 22.98 | 22.74 | 22.84 | 387,780 | +0.03(+0.12%) |
May 01, 2017 | 22.93 | 23.06 | 22.78 | 22.81 | 610,456 | -0.02(-0.08%) |
Apr 28, 2017 | 23.14 | 23.24 | 22.82 | 22.83 | 556,534 | -0.42(-1.81%) |
Apr 27, 2017 | 22.96 | 23.68 | 22.96 | 23.25 | 494,258 | +0.28(+1.23%) |
Apr 26, 2017 | 22.88 | 23.19 | 22.85 | 22.96 | 761,811 | +0.08(+0.36%) |
Apr 25, 2017 | 22.45 | 23.16 | 22.35 | 22.88 | 775,582 | +0.70(+3.17%) |
Apr 24, 2017 | 21.79 | 22.36 | 21.79 | 22.18 | 930,696 | +0.71(+3.32%) |
Apr 21, 2017 | 19.96 | 21.82 | 19.60 | 21.47 | 1,902,979 | +1.85(+9.40%) |
Apr 20, 2017 | 19.41 | 19.82 | 19.40 | 19.62 | 530,085 | +0.28(+1.46%) |
Apr 19, 2017 | 19.26 | 19.52 | 19.26 | 19.34 | 317,997 | +0.16(+0.81%) |
Apr 18, 2017 | 19.14 | 19.20 | 19.04 | 19.18 | 273,764 | -0.07(-0.38%) |
Apr 17, 2017 | 19.08 | 19.28 | 18.96 | 19.26 | 317,136 | +0.25(+1.30%) |
Apr 13, 2017 | 19.36 | 19.47 | 19.01 | 19.01 | 248,179 | -0.43(-2.21%) |
Apr 12, 2017 | 19.77 | 19.77 | 19.35 | 19.44 | 162,776 | -0.45(-2.25%) |
Apr 11, 2017 | 19.45 | 19.93 | 19.45 | 19.89 | 161,840 | +0.28(+1.44%) |
Apr 10, 2017 | 19.57 | 19.73 | 19.41 | 19.60 | 148,776 | +0.04(+0.19%) |
Apr 07, 2017 | 19.51 | 19.70 | 19.47 | 19.57 | 191,493 | -0.05(-0.23%) |
Apr 06, 2017 | 19.48 | 19.64 | 19.40 | 19.61 | 146,294 | +0.15(+0.75%) |
Apr 05, 2017 | 19.76 | 19.97 | 19.45 | 19.47 | 231,277 | -0.26(-1.34%) |
Apr 04, 2017 | 20.11 | 20.23 | 19.70 | 19.73 | 259,620 | -0.44(-2.17%) |