Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.01 | 22.16 | 21.63 | 21.71 | 4,180,739 | -0.24(-1.10%) |
Jan 30, 2018 | 22.30 | 22.34 | 21.94 | 21.96 | 5,287,164 | -0.58(-2.57%) |
Jan 29, 2018 | 22.75 | 22.86 | 22.47 | 22.53 | 3,187,624 | -0.38(-1.64%) |
Jan 26, 2018 | 22.86 | 23.02 | 22.79 | 22.91 | 2,229,351 | +0.05(+0.22%) |
Jan 25, 2018 | 23.14 | 23.30 | 22.75 | 22.86 | 3,997,444 | -0.16(-0.69%) |
Jan 24, 2018 | 23.07 | 23.27 | 22.82 | 23.02 | 4,415,619 | +0.08(+0.36%) |
Jan 23, 2018 | 23.02 | 23.15 | 22.80 | 22.93 | 4,422,998 | +0.00(+0.00%) |
Jan 22, 2018 | 23.02 | 23.04 | 22.74 | 22.93 | 4,066,954 | -0.05(-0.22%) |
Jan 19, 2018 | 23.14 | 22.81 | 22.99 | 2,893,537 | -0.08(-0.33%) | |
Jan 18, 2018 | 23.49 | 23.49 | 22.97 | 23.06 | 3,210,994 | -0.44(-1.87%) |
Jan 17, 2018 | 23.52 | 23.77 | 23.11 | 23.50 | 3,823,383 | +0.09(+0.38%) |
Jan 16, 2018 | 23.72 | 23.93 | 23.40 | 23.41 | 3,017,154 | -0.20(-0.86%) |
Jan 12, 2018 | 23.61 | 23.61 | 23.61 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 23.25 | 23.69 | 23.23 | 23.35 | 3,066,590 | +0.13(+0.58%) |
Jan 10, 2018 | 23.46 | 23.69 | 23.14 | 23.22 | 3,501,176 | -0.27(-1.16%) |
Jan 09, 2018 | 23.32 | 23.75 | 23.20 | 23.49 | 4,075,467 | +0.18(+0.79%) |
Jan 08, 2018 | 23.26 | 23.46 | 23.14 | 23.31 | 3,973,641 | +0.08(+0.36%) |
Jan 05, 2018 | 23.57 | 23.62 | 23.12 | 23.23 | 2,307,284 | -0.46(-1.93%) |
Jan 04, 2018 | 23.71 | 23.76 | 23.39 | 23.68 | 2,961,029 | +0.06(+0.27%) |
Jan 03, 2018 | 23.33 | 23.73 | 23.30 | 23.62 | 3,549,611 | +0.39(+1.67%) |
Jan 02, 2018 | 22.41 | 23.30 | 22.25 | 23.23 | 3,255,739 | +0.52(+2.30%) |
Dec 29, 2017 | 22.71 | 22.71 | 22.71 | 0 | -0.11(-0.47%) | |
Dec 28, 2017 | 22.63 | 22.83 | 22.59 | 22.82 | 3,049,348 | +0.24(+1.04%) |
Dec 27, 2017 | 22.53 | 22.63 | 22.40 | 22.58 | 2,220,353 | -0.13(-0.59%) |
Dec 26, 2017 | 22.15 | 22.87 | 22.11 | 22.72 | 3,028,399 | +0.62(+2.82%) |
Dec 22, 2017 | 22.11 | 22.14 | 21.86 | 22.09 | 2,388,479 | -0.05(-0.23%) |
Dec 21, 2017 | 21.81 | 22.20 | 21.69 | 22.15 | 2,114,801 | +0.38(+1.75%) |
Dec 20, 2017 | 21.62 | 21.81 | 21.39 | 21.76 | 2,139,747 | +0.27(+1.27%) |
Dec 19, 2017 | 21.43 | 21.66 | 21.37 | 21.49 | 3,472,390 | +0.06(+0.30%) |
Dec 18, 2017 | 21.17 | 21.64 | 21.08 | 21.43 | 3,011,413 | +0.41(+1.94%) |
Dec 15, 2017 | 21.54 | 21.57 | 21.00 | 21.02 | 4,580,006 | -0.38(-1.75%) |
Dec 14, 2017 | 21.41 | 21.78 | 21.34 | 21.40 | 3,638,434 | -0.11(-0.53%) |
Dec 13, 2017 | 21.85 | 22.04 | 21.49 | 21.51 | 5,082,211 | -0.38(-1.71%) |
Dec 12, 2017 | 22.06 | 22.13 | 21.76 | 21.89 | 4,290,525 | -0.12(-0.55%) |
Dec 11, 2017 | 21.87 | 22.08 | 21.82 | 22.01 | 2,616,860 | +0.02(+0.10%) |
Dec 08, 2017 | 22.01 | 22.03 | 21.77 | 21.98 | 1,956,492 | +0.18(+0.81%) |
Dec 07, 2017 | 21.74 | 21.94 | 21.70 | 21.81 | 2,532,052 | +0.02(+0.09%) |
Dec 06, 2017 | 22.08 | 22.24 | 21.74 | 21.79 | 2,603,834 | -0.38(-1.74%) |
Dec 05, 2017 | 22.03 | 22.36 | 21.98 | 22.17 | 2,533,753 | +0.19(+0.86%) |
Dec 04, 2017 | 22.17 | 22.37 | 21.90 | 21.98 | 4,278,667 | -0.25(-1.11%) |
Dec 01, 2017 | 21.83 | 22.46 | 21.74 | 22.23 | 4,841,064 | +0.83(+3.89%) |
Nov 30, 2017 | 21.08 | 21.63 | 21.07 | 21.40 | 4,225,220 | +0.41(+1.95%) |
Nov 29, 2017 | 20.93 | 21.19 | 20.79 | 20.99 | 3,430,668 | -0.06(-0.27%) |
Nov 28, 2017 | 21.20 | 21.35 | 21.04 | 21.04 | 4,591,997 | -0.11(-0.51%) |
Nov 27, 2017 | 21.76 | 21.79 | 21.12 | 21.15 | 4,648,328 | -0.74(-3.37%) |
Nov 24, 2017 | 21.96 | 22.03 | 21.86 | 21.89 | 885,874 | +0.06(+0.29%) |
Nov 22, 2017 | 21.90 | 22.08 | 21.81 | 21.83 | 2,358,692 | +0.20(+0.90%) |
Nov 21, 2017 | 21.61 | 21.73 | 21.47 | 21.63 | 2,294,319 | +0.20(+0.91%) |
Nov 20, 2017 | 21.88 | 21.94 | 21.20 | 21.43 | 3,680,340 | -0.56(-2.55%) |
Nov 17, 2017 | 22.16 | 22.24 | 21.87 | 22.00 | 2,405,774 | -0.04(-0.20%) |
Nov 16, 2017 | 21.98 | 22.16 | 21.90 | 22.04 | 2,622,080 | +0.08(+0.37%) |
Nov 15, 2017 | 21.49 | 22.18 | 21.38 | 21.96 | 3,532,094 | +0.25(+1.13%) |
Nov 14, 2017 | 22.61 | 22.61 | 21.65 | 21.71 | 4,468,397 | -1.03(-4.55%) |
Nov 13, 2017 | 22.92 | 23.01 | 22.63 | 22.75 | 2,080,289 | -0.29(-1.26%) |
Nov 10, 2017 | 22.94 | 23.16 | 22.92 | 23.04 | 3,284,153 | +0.04(+0.19%) |
Nov 09, 2017 | 22.97 | 23.10 | 22.82 | 22.99 | 3,631,159 | -0.06(-0.27%) |
Nov 08, 2017 | 22.83 | 23.13 | 22.72 | 23.06 | 2,851,356 | +0.23(+1.02%) |
Nov 07, 2017 | 23.08 | 23.21 | 22.72 | 22.82 | 3,908,878 | -0.35(-1.50%) |
Nov 06, 2017 | 22.70 | 23.20 | 22.65 | 23.17 | 4,766,866 | +0.45(+1.97%) |
Nov 03, 2017 | 22.38 | 22.77 | 22.27 | 22.72 | 3,796,981 | +0.47(+2.10%) |
Nov 02, 2017 | 22.05 | 22.43 | 21.79 | 22.25 | 4,419,262 | +0.16(+0.74%) |
Nov 01, 2017 | 22.10 | 22.26 | 21.82 | 22.09 | 4,634,140 | +0.08(+0.34%) |
Oct 31, 2017 | 21.84 | 22.24 | 21.81 | 22.02 | 3,269,995 | +0.06(+0.29%) |
Oct 30, 2017 | 21.33 | 22.01 | 21.29 | 21.95 | 4,308,792 | +0.61(+2.87%) |
Oct 27, 2017 | 20.58 | 21.36 | 20.45 | 21.34 | 2,922,149 | +0.63(+3.05%) |
Oct 26, 2017 | 20.50 | 20.72 | 20.50 | 20.71 | 2,526,192 | +0.22(+1.08%) |
Oct 25, 2017 | 20.44 | 20.58 | 20.26 | 20.49 | 1,856,198 | -0.04(-0.22%) |
Oct 24, 2017 | 20.68 | 20.86 | 20.52 | 20.53 | 2,164,560 | +0.01(+0.03%) |
Oct 23, 2017 | 20.81 | 21.01 | 20.51 | 20.53 | 2,041,237 | -0.30(-1.45%) |
Oct 20, 2017 | 20.79 | 20.87 | 20.70 | 20.83 | 1,329,231 | -0.04(-0.21%) |
Oct 19, 2017 | 20.85 | 21.11 | 20.79 | 20.87 | 1,321,673 | -0.08(-0.36%) |
Oct 18, 2017 | 20.96 | 21.08 | 20.89 | 20.95 | 1,463,991 | -0.03(-0.15%) |
Oct 17, 2017 | 20.92 | 21.02 | 20.73 | 20.98 | 2,215,603 | +0.06(+0.27%) |
Oct 16, 2017 | 20.92 | 21.06 | 20.85 | 20.92 | 2,479,912 | +0.11(+0.51%) |
Oct 13, 2017 | 20.80 | 20.95 | 20.68 | 20.82 | 3,207,836 | +0.25(+1.23%) |
Oct 12, 2017 | 20.73 | 20.79 | 20.55 | 20.56 | 2,253,510 | -0.45(-2.13%) |
Oct 11, 2017 | 20.89 | 21.03 | 20.71 | 21.01 | 3,836,564 | +0.08(+0.39%) |
Oct 10, 2017 | 20.96 | 21.20 | 20.91 | 20.93 | 2,404,811 | +0.12(+0.58%) |
Oct 09, 2017 | 20.82 | 20.87 | 20.68 | 20.81 | 873,887 | +0.14(+0.67%) |
Oct 06, 2017 | 20.84 | 20.89 | 20.62 | 20.67 | 2,071,227 | -0.40(-1.92%) |
Oct 05, 2017 | 21.14 | 21.23 | 21.05 | 21.08 | 2,804,886 | -0.10(-0.48%) |
Oct 04, 2017 | 21.33 | 21.42 | 21.15 | 21.18 | 1,982,251 | -0.17(-0.80%) |
Oct 03, 2017 | 21.19 | 21.41 | 21.14 | 21.35 | 2,337,511 | +0.13(+0.59%) |
Oct 02, 2017 | 20.77 | 21.23 | 20.77 | 21.22 | 2,201,542 | +0.09(+0.45%) |
Sep 29, 2017 | 21.47 | 21.49 | 21.12 | 21.13 | 2,659,797 | -0.38(-1.79%) |
Sep 28, 2017 | 21.64 | 21.67 | 21.46 | 21.51 | 2,680,380 | -0.09(-0.44%) |
Sep 27, 2017 | 21.62 | 21.45 | 21.61 | 5,777,344 | +0.15(+0.68%) | |
Sep 26, 2017 | 21.50 | 21.67 | 21.45 | 21.46 | 3,084,994 | -0.14(-0.64%) |
Sep 25, 2017 | 21.61 | 21.71 | 21.56 | 21.60 | 2,365,241 | +0.09(+0.44%) |
Sep 22, 2017 | 21.54 | 21.76 | 21.49 | 21.50 | 2,015,524 | -0.07(-0.32%) |
Sep 21, 2017 | 21.16 | 21.58 | 21.09 | 21.57 | 1,926,694 | +0.38(+1.79%) |
Sep 20, 2017 | 20.97 | 21.46 | 20.95 | 21.20 | 3,232,162 | +0.38(+1.82%) |
Sep 19, 2017 | 20.74 | 20.92 | 20.63 | 20.82 | 1,551,504 | +0.14(+0.67%) |
Sep 18, 2017 | 20.70 | 20.80 | 20.53 | 20.68 | 2,023,327 | -0.04(-0.21%) |
Sep 15, 2017 | 20.85 | 20.89 | 20.64 | 20.72 | 2,913,140 | -0.08(-0.39%) |
Sep 14, 2017 | 20.80 | 20.96 | 20.74 | 20.80 | 3,286,070 | +0.14(+0.69%) |
Sep 13, 2017 | 20.17 | 20.70 | 20.17 | 20.66 | 3,455,648 | +0.56(+2.80%) |
Sep 12, 2017 | 20.09 | 20.25 | 20.01 | 20.10 | 2,685,432 | -0.04(-0.19%) |
Sep 11, 2017 | 20.21 | 20.31 | 20.08 | 20.14 | 2,530,272 | -0.05(-0.25%) |
Sep 08, 2017 | 20.45 | 20.46 | 20.07 | 20.19 | 1,614,599 | -0.27(-1.32%) |
Sep 07, 2017 | 20.52 | 20.58 | 20.37 | 20.46 | 2,196,091 | -0.02(-0.09%) |
Sep 06, 2017 | 19.94 | 20.51 | 19.82 | 20.47 | 2,859,780 | +0.63(+3.18%) |
Sep 05, 2017 | 19.71 | 19.90 | 19.59 | 19.84 | 2,727,455 | +0.30(+1.54%) |
Sep 01, 2017 | 19.38 | 19.61 | 19.24 | 19.54 | 3,866,845 | +0.26(+1.36%) |
Aug 31, 2017 | 19.15 | 19.29 | 18.97 | 19.28 | 3,941,600 | +0.27(+1.41%) |
Aug 30, 2017 | 19.33 | 19.33 | 19.01 | 19.01 | 4,056,424 | -0.46(-2.38%) |
Aug 29, 2017 | 19.18 | 19.52 | 18.97 | 19.47 | 3,171,441 | +0.16(+0.84%) |
Aug 28, 2017 | 19.41 | 19.41 | 19.04 | 19.31 | 1,743,140 | -0.06(-0.29%) |
Aug 25, 2017 | 19.38 | 19.52 | 19.30 | 19.37 | 2,015,999 | +0.03(+0.16%) |
Aug 24, 2017 | 19.19 | 19.41 | 19.16 | 19.34 | 3,035,793 | +0.02(+0.13%) |
Aug 23, 2017 | 18.91 | 19.41 | 18.90 | 19.31 | 3,097,600 | +0.31(+1.61%) |
Aug 22, 2017 | 18.99 | 19.20 | 18.94 | 19.00 | 3,459,198 | +0.10(+0.53%) |
Aug 21, 2017 | 19.15 | 19.25 | 18.81 | 18.90 | 2,368,907 | -0.35(-1.82%) |
Aug 18, 2017 | 19.27 | 19.44 | 19.05 | 19.25 | 3,104,343 | +0.02(+0.10%) |
Aug 17, 2017 | 19.20 | 19.43 | 19.18 | 19.24 | 2,976,331 | -0.08(-0.39%) |
Aug 16, 2017 | 19.29 | 19.64 | 19.26 | 19.31 | 3,111,499 | +0.03(+0.16%) |
Aug 15, 2017 | 19.24 | 19.38 | 19.16 | 19.28 | 1,709,933 | -0.03(-0.13%) |
Aug 14, 2017 | 19.45 | 19.61 | 19.26 | 19.30 | 2,163,697 | -0.21(-1.09%) |
Aug 11, 2017 | 19.57 | 19.75 | 19.46 | 19.52 | 2,967,444 | -0.07(-0.35%) |
Aug 10, 2017 | 20.15 | 20.19 | 19.58 | 19.59 | 3,072,574 | -0.48(-2.40%) |
Aug 09, 2017 | 20.07 | 20.12 | 19.91 | 20.07 | 3,568,497 | -0.07(-0.34%) |
Aug 08, 2017 | 20.12 | 20.29 | 20.06 | 20.14 | 3,458,488 | -0.23(-1.14%) |
Aug 07, 2017 | 19.99 | 20.46 | 19.90 | 20.37 | 4,141,908 | +0.28(+1.40%) |
Aug 04, 2017 | 19.92 | 20.17 | 19.72 | 20.09 | 4,356,877 | +0.24(+1.20%) |
Aug 03, 2017 | 19.67 | 20.07 | 19.62 | 19.85 | 8,349,936 | +0.64(+3.35%) |
Aug 02, 2017 | 18.87 | 19.32 | 18.82 | 19.20 | 4,272,567 | +0.11(+0.59%) |
Aug 01, 2017 | 19.12 | 19.26 | 18.65 | 19.09 | 4,166,348 | -0.05(-0.26%) |
Jul 31, 2017 | 19.24 | 19.33 | 18.93 | 19.14 | 4,213,215 | -0.22(-1.13%) |
Jul 28, 2017 | 19.35 | 19.55 | 19.25 | 19.36 | 2,577,567 | +0.12(+0.62%) |
Jul 27, 2017 | 19.24 | 19.50 | 18.96 | 19.24 | 4,643,902 | -0.02(-0.10%) |
Jul 26, 2017 | 19.10 | 19.40 | 19.00 | 19.26 | 3,716,979 | +0.24(+1.25%) |
Jul 25, 2017 | 18.82 | 19.11 | 18.73 | 19.02 | 3,481,776 | +0.35(+1.88%) |
Jul 24, 2017 | 18.67 | 18.77 | 18.43 | 18.67 | 3,773,511 | +0.09(+0.50%) |
Jul 21, 2017 | 18.77 | 18.85 | 18.29 | 18.58 | 8,273,601 | -0.41(-2.17%) |
Jul 20, 2017 | 19.22 | 18.96 | 18.99 | 4,502,245 | -0.07(-0.39%) | |
Jul 19, 2017 | 18.89 | 19.10 | 18.80 | 19.07 | 4,211,537 | +0.35(+1.87%) |
Jul 18, 2017 | 18.65 | 18.74 | 18.52 | 18.72 | 3,110,622 | +0.30(+1.63%) |
Jul 17, 2017 | 18.27 | 18.62 | 18.20 | 18.42 | 2,514,307 | +0.06(+0.31%) |
Jul 14, 2017 | 18.34 | 18.48 | 18.27 | 18.36 | 2,452,634 | +0.10(+0.55%) |
Jul 13, 2017 | 18.23 | 18.37 | 18.12 | 18.26 | 2,567,167 | -0.07(-0.41%) |
Jul 12, 2017 | 18.40 | 18.61 | 18.15 | 18.34 | 3,968,026 | +0.18(+0.96%) |
Jul 11, 2017 | 17.86 | 18.19 | 17.68 | 18.16 | 2,937,285 | +0.22(+1.22%) |
Jul 10, 2017 | 17.60 | 18.07 | 17.53 | 17.94 | 3,058,889 | +0.31(+1.74%) |
Jul 07, 2017 | 17.73 | 17.79 | 17.44 | 17.63 | 4,251,688 | -0.16(-0.88%) |
Jul 06, 2017 | 17.82 | 18.14 | 17.72 | 17.79 | 4,649,305 | +0.03(+0.14%) |
Jul 05, 2017 | 18.07 | 18.08 | 17.52 | 17.77 | 4,374,274 | -0.61(-3.34%) |
Jul 03, 2017 | 18.10 | 18.46 | 18.07 | 18.38 | 1,987,191 | +0.34(+1.87%) |
Jun 30, 2017 | 18.45 | 18.50 | 17.90 | 18.04 | 4,253,253 | -0.28(-1.50%) |
Jun 29, 2017 | 18.44 | 18.56 | 18.06 | 18.32 | 3,891,201 | -0.04(-0.24%) |
Jun 28, 2017 | 17.95 | 18.54 | 17.83 | 18.36 | 3,440,292 | +0.51(+2.84%) |
Jun 27, 2017 | 17.87 | 17.98 | 17.65 | 17.85 | 4,405,509 | +0.13(+0.74%) |
Jun 26, 2017 | 17.96 | 18.00 | 17.61 | 17.72 | 3,079,697 | -0.11(-0.60%) |
Jun 23, 2017 | 17.81 | 18.03 | 17.65 | 17.83 | 3,037,735 | +0.02(+0.14%) |
Jun 22, 2017 | 17.75 | 18.03 | 17.68 | 17.80 | 3,301,237 | +0.21(+1.21%) |
Jun 21, 2017 | 17.46 | 17.92 | 17.30 | 17.59 | 5,074,925 | +0.13(+0.72%) |
Jun 20, 2017 | 17.51 | 17.58 | 17.27 | 17.47 | 5,177,751 | -0.34(-1.90%) |
Jun 19, 2017 | 17.67 | 18.00 | 17.62 | 17.80 | 3,772,918 | +0.08(+0.42%) |
Jun 16, 2017 | 17.47 | 17.82 | 17.22 | 17.73 | 4,207,980 | +0.37(+2.13%) |
Jun 15, 2017 | 17.52 | 17.67 | 17.22 | 17.36 | 4,363,278 | -0.29(-1.67%) |
Jun 14, 2017 | 18.38 | 18.41 | 17.58 | 17.65 | 4,580,226 | -0.74(-4.03%) |
Jun 13, 2017 | 18.33 | 18.44 | 18.05 | 18.39 | 3,835,147 | +0.18(+0.99%) |
Jun 12, 2017 | 18.30 | 18.65 | 18.03 | 18.21 | 3,980,309 | +0.09(+0.48%) |
Jun 09, 2017 | 17.83 | 18.28 | 17.79 | 18.13 | 4,893,233 | +0.38(+2.17%) |
Jun 08, 2017 | 17.59 | 18.02 | 17.55 | 17.74 | 4,551,008 | +0.06(+0.35%) |
Jun 07, 2017 | 18.13 | 18.26 | 17.57 | 17.68 | 3,672,998 | -0.58(-3.19%) |
Jun 06, 2017 | 17.99 | 18.31 | 17.89 | 18.26 | 3,861,210 | +0.22(+1.24%) |
Jun 05, 2017 | 17.82 | 18.16 | 17.68 | 18.04 | 4,266,869 | +0.16(+0.90%) |
Jun 02, 2017 | 17.94 | 17.95 | 17.68 | 17.88 | 3,128,477 | -0.20(-1.10%) |
Jun 01, 2017 | 17.90 | 18.26 | 17.88 | 18.08 | 2,920,807 | +0.19(+1.07%) |
May 31, 2017 | 17.82 | 18.00 | 17.76 | 17.89 | 6,223,141 | -0.12(-0.69%) |
May 30, 2017 | 18.18 | 18.25 | 17.90 | 18.01 | 4,318,384 | -0.42(-2.25%) |
May 26, 2017 | 18.53 | 18.62 | 18.33 | 18.43 | 4,526,685 | -0.06(-0.30%) |
May 25, 2017 | 18.84 | 19.29 | 18.28 | 18.48 | 4,186,524 | -0.46(-2.42%) |
May 24, 2017 | 18.87 | 19.14 | 18.81 | 18.94 | 3,304,244 | +0.01(+0.03%) |
May 23, 2017 | 19.35 | 19.45 | 18.83 | 18.93 | 5,880,558 | -0.35(-1.83%) |
May 22, 2017 | 19.46 | 19.46 | 19.14 | 19.29 | 2,400,349 | +0.02(+0.13%) |
May 19, 2017 | 19.06 | 19.37 | 19.02 | 19.26 | 4,087,960 | +0.40(+2.10%) |
May 18, 2017 | 18.65 | 19.00 | 18.43 | 18.87 | 4,884,581 | +0.11(+0.56%) |
May 17, 2017 | 19.26 | 19.29 | 18.75 | 18.76 | 3,349,829 | -0.57(-2.95%) |
May 16, 2017 | 19.61 | 19.68 | 19.28 | 19.33 | 4,677,278 | -0.14(-0.73%) |
May 15, 2017 | 19.60 | 19.84 | 19.47 | 19.47 | 3,204,481 | +0.38(+1.98%) |
May 12, 2017 | 19.16 | 19.34 | 19.01 | 19.09 | 3,639,096 | -0.11(-0.55%) |
May 11, 2017 | 19.60 | 19.60 | 19.16 | 19.20 | 4,369,594 | -0.29(-1.49%) |
May 10, 2017 | 19.32 | 19.62 | 19.12 | 19.49 | 3,202,637 | +0.38(+1.98%) |
May 09, 2017 | 19.50 | 19.52 | 18.93 | 19.11 | 3,448,494 | -0.34(-1.75%) |
May 08, 2017 | 19.14 | 19.55 | 19.04 | 19.45 | 2,774,388 | +0.25(+1.29%) |
May 05, 2017 | 18.68 | 19.23 | 18.51 | 19.21 | 4,238,600 | +0.55(+2.92%) |
May 04, 2017 | 19.03 | 19.13 | 18.46 | 18.66 | 8,297,145 | -0.88(-4.50%) |
May 03, 2017 | 19.57 | 19.83 | 19.52 | 19.54 | 3,192,525 | -0.09(-0.47%) |
May 02, 2017 | 19.76 | 19.94 | 19.45 | 19.63 | 3,841,445 | -0.15(-0.78%) |
May 01, 2017 | 19.71 | 19.89 | 19.63 | 19.79 | 2,218,819 | +0.04(+0.19%) |
Apr 28, 2017 | 19.85 | 20.00 | 19.69 | 19.75 | 4,992,066 | -0.01(-0.03%) |
Apr 27, 2017 | 20.35 | 20.38 | 19.50 | 19.76 | 5,432,047 | -0.77(-3.74%) |
Apr 26, 2017 | 20.48 | 21.00 | 20.38 | 20.53 | 3,441,989 | -0.18(-0.87%) |
Apr 25, 2017 | 20.29 | 20.75 | 20.17 | 20.71 | 3,093,107 | +0.40(+1.98%) |
Apr 24, 2017 | 20.44 | 20.49 | 20.27 | 20.30 | 2,146,512 | +0.06(+0.28%) |
Apr 21, 2017 | 20.16 | 20.34 | 20.00 | 20.25 | 4,345,134 | +0.09(+0.43%) |
Apr 20, 2017 | 20.12 | 20.53 | 20.08 | 20.16 | 2,900,552 | +0.07(+0.37%) |
Apr 19, 2017 | 20.41 | 20.71 | 20.00 | 20.09 | 3,934,101 | -0.39(-1.91%) |
Apr 18, 2017 | 20.71 | 20.90 | 20.43 | 20.48 | 3,773,703 | -0.45(-2.16%) |
Apr 17, 2017 | 20.73 | 20.99 | 20.63 | 20.93 | 2,142,372 | +0.30(+1.44%) |
Apr 13, 2017 | 20.91 | 20.95 | 20.55 | 20.63 | 3,972,718 | -0.25(-1.19%) |
Apr 12, 2017 | 21.10 | 21.26 | 20.85 | 20.88 | 2,376,984 | -0.17(-0.82%) |
Apr 11, 2017 | 21.05 | 21.26 | 20.88 | 21.05 | 3,623,306 | -0.01(-0.03%) |
Apr 10, 2017 | 20.74 | 21.23 | 20.74 | 21.06 | 2,750,859 | +0.43(+2.07%) |
Apr 07, 2017 | 20.82 | 20.95 | 20.60 | 20.63 | 3,527,681 | -0.07(-0.33%) |
Apr 06, 2017 | 20.68 | 20.82 | 20.58 | 20.70 | 2,474,142 | +0.16(+0.78%) |
Apr 05, 2017 | 20.79 | 21.03 | 20.54 | 20.54 | 5,903,026 | -0.07(-0.36%) |
Apr 04, 2017 | 20.24 | 20.64 | 20.11 | 20.61 | 6,055,033 | +0.37(+1.81%) |
Apr 03, 2017 | 20.24 | 20.34 | 19.97 | 20.25 | 4,199,721 | -0.07(-0.37%) |
Mar 31, 2017 | 20.18 | 20.36 | 20.05 | 20.32 | 6,034,693 | +0.14(+0.71%) |
Mar 30, 2017 | 20.48 | 20.60 | 20.14 | 20.18 | 6,193,549 | -0.20(-1.00%) |
Mar 29, 2017 | 19.82 | 20.48 | 19.81 | 20.38 | 8,197,364 | +0.56(+2.81%) |
Mar 28, 2017 | 19.73 | 19.96 | 19.63 | 19.83 | 6,075,028 | +0.17(+0.88%) |
Mar 27, 2017 | 19.56 | 19.76 | 19.54 | 19.65 | 4,120,153 | -0.19(-0.97%) |
Mar 24, 2017 | 19.80 | 19.97 | 19.70 | 19.84 | 6,196,745 | +0.06(+0.31%) |
Mar 23, 2017 | 19.76 | 19.91 | 19.63 | 19.78 | 3,645,128 | -0.06(-0.31%) |
Mar 22, 2017 | 19.55 | 19.88 | 19.49 | 19.84 | 4,365,760 | +0.14(+0.72%) |
Mar 21, 2017 | 20.11 | 20.29 | 19.66 | 19.70 | 4,684,150 | -0.27(-1.36%) |
Mar 20, 2017 | 20.11 | 20.27 | 19.86 | 19.97 | 3,679,208 | -0.32(-1.56%) |
Mar 17, 2017 | 20.40 | 20.54 | 20.24 | 20.29 | 4,751,616 | -0.05(-0.24%) |
Mar 16, 2017 | 20.46 | 20.69 | 20.34 | 20.34 | 5,440,986 | -0.02(-0.12%) |
Mar 15, 2017 | 19.51 | 20.43 | 19.45 | 20.37 | 9,276,489 | +1.16(+6.05%) |
Mar 14, 2017 | 19.14 | 19.35 | 18.94 | 19.20 | 4,032,496 | -0.33(-1.67%) |
Mar 13, 2017 | 19.76 | 19.90 | 19.46 | 19.53 | 3,424,717 | -0.26(-1.30%) |
Mar 10, 2017 | 19.85 | 20.45 | 19.33 | 19.79 | 8,360,913 | +0.10(+0.50%) |
Mar 09, 2017 | 18.83 | 19.75 | 18.52 | 19.69 | 14,140,111 | +1.74(+9.69%) |
Mar 08, 2017 | 18.78 | 18.79 | 17.93 | 17.95 | 4,937,920 | -0.95(-5.04%) |
Mar 07, 2017 | 19.11 | 19.18 | 18.90 | 18.90 | 4,557,791 | -0.20(-1.06%) |
Mar 06, 2017 | 19.18 | 19.21 | 18.87 | 19.11 | 6,117,641 | -0.07(-0.38%) |
Mar 03, 2017 | 18.69 | 19.41 | 18.64 | 19.18 | 10,068,309 | +0.61(+3.28%) |
Mar 02, 2017 | 17.97 | 18.87 | 17.69 | 18.57 | 15,549,583 | +0.87(+4.89%) |
Mar 01, 2017 | 17.81 | 17.89 | 17.60 | 17.70 | 12,799,094 | +0.07(+0.38%) |
Feb 28, 2017 | 17.64 | 17.76 | 17.51 | 17.64 | 6,384,465 | -0.25(-1.37%) |
Feb 27, 2017 | 17.77 | 17.94 | 17.61 | 17.88 | 6,306,133 | +0.18(+1.04%) |
Feb 24, 2017 | 17.93 | 17.96 | 17.58 | 17.70 | 6,193,179 | -0.36(-2.01%) |
Feb 23, 2017 | 18.21 | 18.28 | 18.01 | 18.06 | 5,915,142 | +0.21(+1.20%) |
Feb 22, 2017 | 18.43 | 18.51 | 17.84 | 17.85 | 3,950,170 | -0.73(-3.94%) |
Feb 21, 2017 | 18.61 | 18.74 | 18.47 | 18.58 | 2,902,244 | +0.10(+0.57%) |
Feb 17, 2017 | 18.47 | 18.47 | 18.47 | 0 | -0.17(-0.89%) | |
Feb 16, 2017 | 18.78 | 19.10 | 18.59 | 18.64 | 4,956,620 | -0.04(-0.23%) |
Feb 15, 2017 | 18.60 | 18.80 | 18.56 | 18.68 | 5,043,474 | +0.03(+0.16%) |
Feb 14, 2017 | 18.46 | 18.67 | 18.34 | 18.65 | 3,846,177 | +0.25(+1.37%) |
Feb 13, 2017 | 18.39 | 18.45 | 18.29 | 18.40 | 3,409,123 | -0.13(-0.70%) |
Feb 10, 2017 | 18.61 | 18.73 | 18.47 | 18.53 | 4,133,027 | +0.28(+1.55%) |
Feb 09, 2017 | 17.97 | 18.26 | 17.97 | 18.25 | 3,397,921 | +0.56(+3.16%) |
Feb 08, 2017 | 17.60 | 17.91 | 17.44 | 17.69 | 8,572,871 | -0.02(-0.14%) |
Feb 07, 2017 | 18.11 | 18.26 | 17.70 | 17.71 | 4,700,318 | -0.57(-3.09%) |
Feb 06, 2017 | 18.73 | 18.81 | 18.25 | 18.28 | 2,677,051 | -0.53(-2.84%) |
Feb 03, 2017 | 19.05 | 19.11 | 18.80 | 18.81 | 3,493,067 | -0.22(-1.13%) |
Feb 02, 2017 | 18.70 | 19.07 | 18.69 | 19.03 | 6,070,868 | +0.52(+2.79%) |