Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.97 | 22.00 | 21.68 | 21.68 | 159,539 | -0.25(-1.12%) |
Apr 27, 2018 | 21.81 | 21.99 | 21.81 | 21.93 | 214,125 | +0.08(+0.35%) |
Apr 26, 2018 | 21.72 | 21.89 | 21.69 | 21.85 | 147,338 | +0.08(+0.35%) |
Apr 25, 2018 | 21.74 | 21.80 | 21.59 | 21.77 | 164,160 | +0.05(+0.25%) |
Apr 24, 2018 | 21.91 | 21.96 | 21.60 | 21.72 | 156,105 | -0.08(-0.35%) |
Apr 23, 2018 | 21.76 | 21.81 | 21.71 | 21.80 | 160,861 | +0.05(+0.25%) |
Apr 20, 2018 | 21.91 | 21.96 | 21.68 | 21.74 | 152,412 | -0.15(-0.70%) |
Apr 19, 2018 | 22.11 | 22.11 | 21.81 | 21.90 | 154,216 | -0.32(-1.45%) |
Apr 18, 2018 | 22.30 | 22.32 | 22.22 | 22.22 | 180,231 | -0.07(-0.31%) |
Apr 17, 2018 | 22.26 | 22.34 | 22.20 | 22.29 | 142,614 | +0.12(+0.54%) |
Apr 16, 2018 | 22.07 | 22.21 | 22.04 | 22.17 | 119,468 | +0.19(+0.89%) |
Apr 13, 2018 | 22.04 | 22.06 | 21.92 | 21.97 | 140,839 | +0.05(+0.21%) |
Apr 12, 2018 | 21.98 | 22.05 | 21.88 | 21.93 | 140,842 | +0.08(+0.36%) |
Apr 11, 2018 | 21.84 | 21.95 | 21.82 | 21.85 | 125,419 | -0.08(-0.39%) |
Apr 10, 2018 | 21.82 | 22.02 | 21.77 | 21.94 | 199,658 | +0.35(+1.64%) |
Apr 09, 2018 | 21.65 | 21.86 | 21.57 | 21.58 | 171,132 | +0.03(+0.14%) |
Apr 06, 2018 | 21.82 | 21.91 | 21.44 | 21.55 | 191,793 | -0.38(-1.72%) |
Apr 05, 2018 | 21.77 | 21.98 | 21.73 | 21.93 | 161,583 | +0.19(+0.88%) |
Apr 04, 2018 | 21.31 | 21.78 | 21.28 | 21.74 | 406,154 | +0.16(+0.75%) |
Apr 03, 2018 | 21.35 | 21.58 | 21.26 | 21.57 | 307,810 | +0.32(+1.48%) |
Apr 02, 2018 | 21.66 | 21.68 | 21.07 | 21.26 | 276,202 | -0.45(-2.05%) |
Mar 29, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.22(+1.00%) | |
Mar 28, 2018 | 21.46 | 21.64 | 21.45 | 21.49 | 200,957 | +0.07(+0.32%) |
Mar 27, 2018 | 21.54 | 21.73 | 21.34 | 21.42 | 243,176 | -0.03(-0.14%) |
Mar 26, 2018 | 21.31 | 21.48 | 21.18 | 21.45 | 159,034 | +0.36(+1.71%) |
Mar 23, 2018 | 21.46 | 21.53 | 21.04 | 21.09 | 398,377 | -0.33(-1.54%) |
Mar 22, 2018 | 21.64 | 21.74 | 21.42 | 21.42 | 276,073 | -0.38(-1.76%) |
Mar 21, 2018 | 21.84 | 22.04 | 21.78 | 21.80 | 359,461 | -0.06(-0.26%) |
Mar 20, 2018 | 21.95 | 22.03 | 21.82 | 21.86 | 272,715 | -0.05(-0.24%) |
Mar 19, 2018 | 22.13 | 22.13 | 21.84 | 21.92 | 115,886 | -0.23(-1.03%) |
Mar 16, 2018 | 22.12 | 22.25 | 22.12 | 22.14 | 89,291 | +0.03(+0.14%) |
Mar 15, 2018 | 22.16 | 22.24 | 22.08 | 22.11 | 148,504 | +0.00(+0.00%) |
Mar 14, 2018 | 22.35 | 22.39 | 22.09 | 22.11 | 143,287 | -0.16(-0.72%) |
Mar 13, 2018 | 22.42 | 22.50 | 22.21 | 22.27 | 141,309 | -0.14(-0.61%) |
Mar 12, 2018 | 22.42 | 22.51 | 22.34 | 22.41 | 124,125 | +0.02(+0.07%) |
Mar 09, 2018 | 22.27 | 22.40 | 22.24 | 22.40 | 259,734 | +0.24(+1.10%) |
Mar 08, 2018 | 22.16 | 22.16 | 22.03 | 22.15 | 167,761 | +0.06(+0.28%) |
Mar 07, 2018 | 22.13 | 21.94 | 22.09 | 118,116 | -0.08(-0.38%) | |
Mar 06, 2018 | 22.24 | 22.24 | 22.08 | 22.17 | 215,313 | -0.01(-0.03%) |
Mar 05, 2018 | 21.82 | 22.23 | 21.82 | 22.18 | 370,248 | +0.25(+1.15%) |
Mar 02, 2018 | 21.66 | 21.98 | 21.66 | 21.93 | 729,460 | +0.15(+0.70%) |
Mar 01, 2018 | 21.95 | 22.13 | 21.66 | 21.78 | 236,405 | -0.16(-0.73%) |
Feb 28, 2018 | 22.36 | 22.38 | 21.94 | 21.94 | 177,289 | -0.30(-1.34%) |
Feb 27, 2018 | 22.54 | 22.68 | 22.24 | 22.24 | 136,030 | -0.27(-1.22%) |
Feb 26, 2018 | 22.27 | 22.52 | 22.26 | 22.51 | 227,004 | +0.31(+1.41%) |
Feb 23, 2018 | 21.95 | 22.20 | 21.95 | 22.20 | 268,217 | +0.34(+1.57%) |
Feb 22, 2018 | 21.88 | 22.10 | 21.82 | 21.85 | 115,502 | +0.04(+0.17%) |
Feb 21, 2018 | 22.03 | 22.17 | 21.80 | 21.82 | 170,261 | -0.19(-0.87%) |
Feb 20, 2018 | 22.18 | 22.19 | 21.95 | 22.01 | 135,506 | -0.27(-1.23%) |
Feb 16, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.08(+0.36%) | |
Feb 15, 2018 | 22.12 | 22.21 | 22.01 | 22.20 | 291,339 | +0.22(+0.99%) |
Feb 14, 2018 | 21.78 | 22.03 | 21.72 | 21.98 | 483,992 | +0.10(+0.45%) |
Feb 13, 2018 | 21.76 | 21.93 | 21.68 | 21.88 | 339,075 | +0.05(+0.24%) |
Feb 12, 2018 | 21.77 | 21.96 | 21.66 | 21.83 | 320,436 | +0.24(+1.13%) |
Feb 09, 2018 | 21.51 | 21.74 | 20.99 | 21.59 | 366,393 | +0.28(+1.32%) |
Feb 08, 2018 | 21.99 | 21.99 | 21.31 | 21.31 | 272,833 | -0.65(-2.95%) |
Feb 07, 2018 | 22.01 | 22.31 | 21.95 | 21.95 | 353,474 | -0.06(-0.28%) |
Feb 06, 2018 | 21.46 | 22.06 | 21.31 | 22.01 | 792,837 | +0.03(+0.14%) |
Feb 05, 2018 | 22.57 | 22.67 | 21.69 | 21.98 | 513,842 | -0.72(-3.19%) |
Feb 02, 2018 | 23.11 | 23.12 | 22.69 | 22.71 | 345,646 | -0.58(-2.49%) |
Feb 01, 2018 | 23.24 | 23.34 | 23.24 | 23.29 | 177,510 | +0.00(+0.00%) |
Jan 31, 2018 | 23.34 | 23.36 | 23.17 | 23.29 | 182,663 | +0.02(+0.07%) |
Jan 30, 2018 | 23.40 | 23.50 | 23.27 | 23.27 | 719,905 | -0.27(-1.15%) |
Jan 29, 2018 | 23.62 | 23.69 | 23.54 | 23.54 | 163,885 | -0.21(-0.87%) |
Jan 26, 2018 | 23.52 | 23.75 | 23.52 | 23.75 | 152,659 | +0.30(+1.28%) |
Jan 25, 2018 | 23.52 | 23.52 | 23.39 | 23.45 | 198,144 | -0.02(-0.07%) |
Jan 24, 2018 | 23.58 | 23.60 | 23.39 | 23.46 | 183,999 | -0.04(-0.16%) |
Jan 23, 2018 | 23.49 | 23.54 | 23.44 | 23.50 | 213,470 | +0.02(+0.07%) |
Jan 22, 2018 | 23.27 | 23.49 | 23.27 | 23.49 | 751,588 | +0.19(+0.82%) |
Jan 19, 2018 | 23.30 | 23.30 | 23.20 | 23.30 | 153,030 | +0.00(+0.00%) |
Jan 18, 2018 | 23.40 | 23.42 | 23.27 | 23.30 | 139,222 | -0.08(-0.36%) |
Jan 17, 2018 | 23.28 | 23.43 | 23.24 | 23.38 | 154,121 | +0.14(+0.59%) |
Jan 16, 2018 | 23.39 | 23.39 | 23.17 | 23.24 | 191,205 | -0.11(-0.46%) |
Jan 12, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.05(+0.23%) | |
Jan 11, 2018 | 23.20 | 23.34 | 23.19 | 23.30 | 125,250 | +0.16(+0.69%) |
Jan 10, 2018 | 23.15 | 23.19 | 23.09 | 23.14 | 389,748 | -0.05(-0.20%) |
Jan 09, 2018 | 23.25 | 23.29 | 23.17 | 23.18 | 337,255 | -0.04(-0.16%) |
Jan 08, 2018 | 23.20 | 23.24 | 23.14 | 23.22 | 289,934 | +0.05(+0.20%) |
Jan 05, 2018 | 23.17 | 23.19 | 23.06 | 23.17 | 438,325 | +0.07(+0.30%) |
Jan 04, 2018 | 23.06 | 23.15 | 23.01 | 23.11 | 371,990 | +0.06(+0.26%) |
Jan 03, 2018 | 23.08 | 23.08 | 23.00 | 23.04 | 238,227 | -0.02(-0.10%) |
Jan 02, 2018 | 23.00 | 23.07 | 22.99 | 23.07 | 1,352,379 | +0.11(+0.50%) |
Dec 29, 2017 | 22.95 | 22.95 | 22.95 | 0 | -0.05(-0.20%) | |
Dec 28, 2017 | 22.98 | 23.00 | 22.94 | 23.00 | 107,569 | +0.03(+0.15%) |
Dec 27, 2017 | 23.00 | 23.01 | 22.92 | 22.96 | 111,278 | -0.00(-0.02%) |
Dec 26, 2017 | 22.95 | 23.05 | 22.95 | 22.97 | 83,718 | +0.01(+0.03%) |
Dec 22, 2017 | 22.92 | 22.98 | 22.92 | 22.96 | 95,263 | +0.02(+0.07%) |
Dec 21, 2017 | 22.91 | 23.03 | 22.90 | 22.95 | 175,429 | +0.05(+0.20%) |
Dec 20, 2017 | 22.93 | 22.98 | 22.87 | 22.90 | 131,884 | +0.00(+0.00%) |
Dec 19, 2017 | 23.02 | 23.08 | 22.90 | 22.90 | 202,578 | -0.10(-0.43%) |
Dec 18, 2017 | 23.01 | 23.09 | 22.96 | 23.00 | 114,805 | +0.10(+0.43%) |
Dec 15, 2017 | 22.86 | 22.95 | 22.83 | 22.90 | 71,378 | +0.16(+0.70%) |
Dec 14, 2017 | 22.85 | 22.86 | 22.74 | 22.74 | 161,552 | -0.13(-0.56%) |
Dec 13, 2017 | 22.82 | 22.92 | 22.82 | 22.87 | 207,861 | +0.06(+0.26%) |
Dec 12, 2017 | 22.76 | 22.88 | 22.75 | 22.81 | 122,697 | +0.08(+0.37%) |
Dec 11, 2017 | 22.63 | 22.73 | 22.63 | 22.73 | 112,836 | +0.09(+0.40%) |
Dec 08, 2017 | 22.57 | 22.64 | 22.52 | 22.64 | 167,988 | +0.10(+0.44%) |
Dec 07, 2017 | 22.53 | 22.57 | 22.51 | 22.54 | 91,463 | -0.01(-0.03%) |
Dec 06, 2017 | 22.54 | 22.60 | 22.52 | 22.54 | 129,835 | -0.02(-0.10%) |
Dec 05, 2017 | 22.76 | 22.76 | 22.55 | 22.57 | 356,622 | -0.19(-0.83%) |
Dec 04, 2017 | 22.70 | 22.87 | 22.70 | 22.76 | 181,464 | +0.16(+0.70%) |
Dec 01, 2017 | 22.57 | 22.66 | 22.39 | 22.60 | 145,382 | +0.01(+0.03%) |
Nov 30, 2017 | 22.47 | 22.69 | 22.45 | 22.59 | 171,623 | +0.14(+0.64%) |
Nov 29, 2017 | 22.28 | 22.46 | 22.28 | 22.45 | 195,644 | +0.17(+0.78%) |
Nov 28, 2017 | 22.05 | 22.28 | 22.05 | 22.27 | 104,661 | +0.26(+1.17%) |
Nov 27, 2017 | 22.01 | 22.06 | 22.01 | 22.02 | 215,872 | -0.02(-0.07%) |
Nov 24, 2017 | 22.03 | 22.05 | 22.02 | 22.03 | 58,531 | +0.03(+0.14%) |
Nov 22, 2017 | 21.93 | 22.02 | 21.92 | 22.00 | 159,305 | +0.08(+0.36%) |
Nov 21, 2017 | 21.90 | 21.98 | 21.90 | 21.92 | 168,845 | +0.04(+0.16%) |
Nov 20, 2017 | 21.84 | 21.92 | 21.81 | 21.89 | 207,262 | +0.07(+0.31%) |
Nov 17, 2017 | 21.80 | 21.88 | 21.80 | 21.82 | 125,720 | -0.02(-0.10%) |
Nov 16, 2017 | 21.77 | 21.89 | 21.76 | 21.84 | 420,689 | +0.14(+0.66%) |
Nov 15, 2017 | 21.74 | 21.77 | 21.68 | 21.70 | 1,035,654 | -0.11(-0.52%) |
Nov 14, 2017 | 21.81 | 21.83 | 21.76 | 21.81 | 232,642 | -0.09(-0.41%) |
Nov 13, 2017 | 21.86 | 21.93 | 21.86 | 21.90 | 215,975 | +0.00(+0.00%) |
Nov 10, 2017 | 21.85 | 21.91 | 21.83 | 21.90 | 214,971 | +0.03(+0.14%) |
Nov 09, 2017 | 21.80 | 21.89 | 21.77 | 21.87 | 203,458 | +0.01(+0.03%) |
Nov 08, 2017 | 21.82 | 21.87 | 21.77 | 21.86 | 236,986 | +0.03(+0.14%) |
Nov 07, 2017 | 21.77 | 21.83 | 21.75 | 21.83 | 216,379 | +0.06(+0.28%) |
Nov 06, 2017 | 21.84 | 21.84 | 21.74 | 21.77 | 161,973 | -0.07(-0.31%) |
Nov 03, 2017 | 21.82 | 21.90 | 21.77 | 21.84 | 185,639 | +0.02(+0.10%) |
Nov 02, 2017 | 21.84 | 21.86 | 21.73 | 21.82 | 172,928 | -0.02(-0.10%) |
Nov 01, 2017 | 21.82 | 21.86 | 21.79 | 21.84 | 458,448 | +0.08(+0.38%) |
Oct 31, 2017 | 21.75 | 21.79 | 21.69 | 21.76 | 163,024 | -0.01(-0.05%) |
Oct 30, 2017 | 21.90 | 21.75 | 21.77 | 157,014 | -0.14(-0.64%) | |
Oct 27, 2017 | 21.90 | 21.96 | 21.81 | 21.91 | 134,292 | -0.05(-0.21%) |
Oct 26, 2017 | 21.96 | 22.00 | 21.91 | 21.96 | 204,542 | +0.08(+0.35%) |
Oct 25, 2017 | 22.06 | 22.07 | 21.81 | 21.88 | 168,211 | -0.21(-0.96%) |
Oct 24, 2017 | 22.12 | 22.17 | 22.08 | 22.09 | 202,361 | -0.03(-0.14%) |
Oct 23, 2017 | 22.20 | 22.25 | 22.11 | 22.12 | 242,756 | -0.08(-0.37%) |
Oct 20, 2017 | 22.11 | 22.20 | 22.08 | 22.20 | 137,659 | +0.08(+0.34%) |
Oct 19, 2017 | 22.05 | 22.15 | 22.05 | 22.13 | 139,910 | +0.05(+0.24%) |
Oct 18, 2017 | 22.11 | 22.13 | 22.02 | 22.08 | 283,873 | +0.02(+0.07%) |
Oct 17, 2017 | 22.03 | 22.06 | 21.97 | 22.06 | 184,012 | +0.02(+0.07%) |
Oct 16, 2017 | 21.99 | 22.06 | 21.99 | 22.05 | 188,489 | +0.06(+0.28%) |
Oct 13, 2017 | 22.05 | 22.09 | 21.98 | 21.99 | 213,741 | -0.02(-0.07%) |
Oct 12, 2017 | 22.03 | 22.07 | 21.98 | 22.00 | 340,260 | -0.13(-0.58%) |
Oct 11, 2017 | 22.11 | 22.16 | 22.10 | 22.13 | 108,054 | -0.03(-0.14%) |
Oct 10, 2017 | 22.11 | 22.19 | 22.10 | 22.16 | 180,188 | +0.13(+0.60%) |
Oct 09, 2017 | 22.05 | 22.08 | 22.01 | 22.03 | 188,314 | -0.01(-0.05%) |
Oct 06, 2017 | 22.07 | 22.07 | 22.00 | 22.04 | 341,150 | -0.09(-0.41%) |
Oct 05, 2017 | 22.07 | 22.14 | 22.07 | 22.13 | 180,229 | +0.05(+0.24%) |
Oct 04, 2017 | 22.05 | 22.10 | 22.04 | 22.08 | 285,498 | +0.01(+0.03%) |
Oct 03, 2017 | 22.02 | 22.07 | 21.97 | 22.07 | 447,390 | +0.08(+0.34%) |
Oct 02, 2017 | 21.91 | 22.02 | 21.89 | 21.99 | 206,161 | +0.07(+0.31%) |
Sep 29, 2017 | 21.93 | 21.95 | 21.86 | 21.93 | 178,910 | -0.01(-0.03%) |
Sep 28, 2017 | 21.85 | 21.94 | 21.85 | 21.93 | 340,693 | +0.05(+0.21%) |
Sep 27, 2017 | 21.93 | 21.96 | 21.80 | 21.89 | 146,199 | -0.05(-0.24%) |
Sep 26, 2017 | 21.99 | 22.02 | 21.94 | 21.94 | 163,757 | -0.04(-0.17%) |
Sep 25, 2017 | 21.83 | 21.99 | 21.83 | 21.98 | 237,171 | +0.14(+0.62%) |
Sep 22, 2017 | 21.79 | 21.86 | 21.78 | 21.84 | 126,888 | +0.09(+0.42%) |
Sep 21, 2017 | 21.78 | 21.83 | 21.74 | 21.75 | 146,146 | -0.05(-0.23%) |
Sep 20, 2017 | 21.81 | 21.87 | 21.75 | 21.80 | 206,265 | +0.00(+0.00%) |
Sep 19, 2017 | 21.74 | 21.81 | 21.72 | 21.80 | 196,671 | +0.07(+0.35%) |
Sep 18, 2017 | 21.68 | 21.73 | 21.64 | 21.73 | 214,974 | +0.07(+0.35%) |
Sep 15, 2017 | 21.60 | 21.66 | 21.56 | 21.65 | 138,358 | +0.07(+0.31%) |
Sep 14, 2017 | 21.50 | 21.59 | 21.50 | 21.59 | 133,031 | +0.07(+0.31%) |
Sep 13, 2017 | 21.43 | 21.52 | 21.43 | 21.52 | 159,610 | +0.06(+0.30%) |
Sep 12, 2017 | 21.38 | 21.46 | 21.36 | 21.45 | 166,413 | +0.12(+0.55%) |
Sep 11, 2017 | 21.23 | 21.36 | 21.23 | 21.34 | 197,583 | +0.17(+0.80%) |
Sep 08, 2017 | 21.20 | 21.20 | 21.13 | 21.17 | 108,549 | -0.04(-0.19%) |
Sep 07, 2017 | 21.32 | 21.34 | 21.19 | 21.21 | 129,839 | -0.11(-0.49%) |
Sep 06, 2017 | 21.26 | 21.34 | 21.26 | 21.32 | 254,344 | +0.11(+0.50%) |
Sep 05, 2017 | 21.26 | 21.29 | 21.12 | 21.21 | 374,127 | -0.09(-0.42%) |
Sep 01, 2017 | 21.23 | 21.33 | 21.23 | 21.30 | 134,439 | +0.11(+0.50%) |
Aug 31, 2017 | 21.20 | 21.25 | 21.18 | 21.20 | 138,955 | +0.05(+0.21%) |
Aug 30, 2017 | 21.16 | 21.18 | 21.12 | 21.15 | 346,735 | -0.04(-0.18%) |
Aug 29, 2017 | 21.13 | 21.21 | 21.11 | 21.19 | 180,146 | +0.00(+0.00%) |
Aug 28, 2017 | 21.23 | 21.24 | 21.14 | 21.19 | 222,459 | -0.01(-0.04%) |
Aug 25, 2017 | 21.16 | 21.26 | 21.16 | 21.20 | 119,758 | +0.11(+0.50%) |
Aug 24, 2017 | 21.12 | 21.18 | 21.09 | 21.09 | 266,987 | -0.02(-0.07%) |
Aug 23, 2017 | 21.09 | 21.16 | 21.09 | 21.11 | 605,467 | -0.04(-0.21%) |
Aug 22, 2017 | 21.06 | 21.16 | 21.05 | 21.15 | 181,099 | +0.13(+0.61%) |
Aug 21, 2017 | 20.98 | 21.05 | 20.94 | 21.02 | 305,644 | +0.05(+0.21%) |
Aug 18, 2017 | 21.00 | 21.08 | 20.94 | 20.98 | 144,522 | -0.07(-0.32%) |
Aug 17, 2017 | 21.25 | 21.28 | 21.04 | 21.05 | 323,760 | -0.28(-1.30%) |
Aug 16, 2017 | 21.32 | 21.38 | 21.30 | 21.32 | 110,970 | +0.00(+0.00%) |
Aug 15, 2017 | 21.31 | 21.35 | 21.27 | 21.32 | 140,321 | +0.02(+0.07%) |
Aug 14, 2017 | 21.25 | 21.35 | 21.25 | 21.31 | 316,704 | +0.14(+0.67%) |
Aug 11, 2017 | 21.25 | 21.26 | 21.16 | 21.16 | 171,283 | -0.07(-0.32%) |
Aug 10, 2017 | 21.34 | 21.38 | 21.22 | 21.23 | 221,535 | -0.15(-0.70%) |
Aug 09, 2017 | 21.38 | 21.42 | 21.34 | 21.38 | 221,031 | -0.02(-0.07%) |
Aug 08, 2017 | 21.42 | 21.50 | 21.38 | 21.40 | 356,906 | -0.04(-0.21%) |
Aug 07, 2017 | 21.41 | 21.45 | 21.40 | 21.44 | 230,387 | +0.02(+0.07%) |
Aug 04, 2017 | 21.43 | 21.45 | 21.35 | 21.43 | 136,578 | +0.01(+0.07%) |
Aug 03, 2017 | 21.36 | 21.44 | 21.36 | 21.41 | 372,530 | +0.05(+0.21%) |
Aug 02, 2017 | 21.41 | 21.41 | 21.34 | 21.37 | 176,389 | -0.06(-0.28%) |
Aug 01, 2017 | 21.45 | 21.46 | 21.38 | 21.43 | 278,822 | +0.04(+0.21%) |
Jul 31, 2017 | 21.32 | 21.43 | 21.32 | 21.38 | 282,568 | +0.04(+0.18%) |
Jul 28, 2017 | 21.38 | 21.43 | 21.20 | 21.34 | 208,494 | -0.09(-0.42%) |
Jul 27, 2017 | 21.23 | 21.43 | 21.20 | 21.43 | 308,180 | +0.27(+1.28%) |
Jul 26, 2017 | 21.14 | 21.20 | 21.11 | 21.16 | 334,075 | +0.13(+0.61%) |
Jul 25, 2017 | 21.05 | 21.11 | 21.04 | 21.04 | 264,332 | +0.06(+0.29%) |
Jul 24, 2017 | 21.10 | 21.10 | 20.98 | 20.98 | 202,122 | -0.14(-0.64%) |
Jul 21, 2017 | 21.09 | 21.12 | 21.02 | 21.11 | 228,400 | -0.05(-0.25%) |
Jul 20, 2017 | 21.16 | 21.23 | 21.14 | 21.16 | 415,291 | +0.01(+0.04%) |
Jul 19, 2017 | 21.07 | 21.16 | 21.05 | 21.16 | 184,393 | +0.07(+0.36%) |
Jul 18, 2017 | 21.08 | 21.10 | 21.03 | 21.08 | 354,611 | -0.01(-0.04%) |
Jul 17, 2017 | 21.10 | 21.13 | 21.08 | 21.09 | 204,831 | -0.02(-0.11%) |
Jul 14, 2017 | 21.03 | 21.14 | 21.03 | 21.11 | 349,248 | +0.11(+0.50%) |
Jul 13, 2017 | 21.00 | 21.03 | 20.97 | 21.01 | 320,631 | -0.01(-0.04%) |
Jul 12, 2017 | 20.98 | 21.08 | 20.98 | 21.02 | 187,065 | +0.11(+0.54%) |
Jul 11, 2017 | 20.91 | 20.93 | 20.80 | 20.90 | 195,866 | -0.01(-0.04%) |
Jul 10, 2017 | 20.94 | 20.97 | 20.91 | 20.91 | 227,276 | -0.05(-0.25%) |
Jul 07, 2017 | 20.98 | 20.98 | 20.90 | 20.96 | 397,403 | +0.04(+0.18%) |
Jul 06, 2017 | 21.08 | 21.10 | 20.91 | 20.93 | 272,366 | -0.24(-1.13%) |
Jul 05, 2017 | 21.25 | 21.25 | 21.11 | 21.16 | 144,874 | -0.05(-0.25%) |
Jul 03, 2017 | 21.13 | 21.30 | 21.13 | 21.22 | 184,711 | +0.12(+0.57%) |
Jun 30, 2017 | 21.14 | 21.16 | 21.05 | 21.10 | 394,526 | +0.05(+0.21%) |
Jun 29, 2017 | 21.22 | 21.23 | 20.99 | 21.05 | 351,054 | -0.19(-0.88%) |
Jun 28, 2017 | 21.24 | 21.30 | 21.24 | 21.24 | 178,986 | +0.06(+0.28%) |
Jun 27, 2017 | 21.32 | 21.32 | 21.18 | 21.18 | 414,554 | -0.17(-0.81%) |
Jun 26, 2017 | 21.37 | 21.41 | 21.35 | 21.35 | 268,859 | +0.02(+0.07%) |
Jun 23, 2017 | 21.29 | 21.36 | 21.28 | 21.34 | 174,233 | +0.05(+0.25%) |
Jun 22, 2017 | 21.32 | 21.35 | 21.28 | 21.29 | 195,141 | -0.03(-0.15%) |
Jun 21, 2017 | 21.47 | 21.47 | 21.27 | 21.32 | 176,121 | -0.15(-0.69%) |
Jun 20, 2017 | 21.56 | 21.56 | 21.47 | 21.47 | 141,911 | -0.16(-0.76%) |
Jun 19, 2017 | 21.65 | 21.65 | 21.57 | 21.63 | 335,087 | +0.01(+0.07%) |
Jun 16, 2017 | 21.55 | 21.61 | 21.50 | 21.61 | 113,117 | +0.07(+0.35%) |
Jun 15, 2017 | 21.39 | 21.54 | 21.39 | 21.54 | 216,815 | +0.05(+0.24%) |
Jun 14, 2017 | 21.52 | 21.53 | 21.41 | 21.49 | 133,975 | +0.02(+0.10%) |
Jun 13, 2017 | 21.52 | 21.52 | 21.44 | 21.47 | 181,060 | -0.01(-0.07%) |
Jun 12, 2017 | 21.45 | 21.56 | 21.45 | 21.48 | 161,368 | +0.02(+0.10%) |
Jun 09, 2017 | 21.34 | 21.47 | 21.34 | 21.46 | 152,169 | +0.14(+0.66%) |
Jun 08, 2017 | 21.36 | 21.38 | 21.27 | 21.32 | 183,734 | -0.04(-0.17%) |
Jun 07, 2017 | 21.38 | 21.40 | 21.31 | 21.35 | 189,644 | -0.01(-0.03%) |
Jun 06, 2017 | 21.40 | 21.42 | 21.35 | 21.36 | 262,954 | -0.09(-0.42%) |
Jun 05, 2017 | 21.48 | 21.48 | 21.41 | 21.45 | 250,348 | -0.04(-0.18%) |
Jun 02, 2017 | 21.52 | 21.55 | 21.47 | 21.49 | 198,049 | +0.01(+0.04%) |
Jun 01, 2017 | 21.37 | 21.48 | 21.33 | 21.48 | 127,215 | +0.13(+0.59%) |
May 31, 2017 | 21.32 | 21.37 | 21.29 | 21.35 | 178,743 | +0.07(+0.31%) |
May 30, 2017 | 21.18 | 21.30 | 21.18 | 21.29 | 178,750 | +0.08(+0.39%) |
May 26, 2017 | 21.20 | 21.23 | 21.19 | 21.20 | 231,280 | -0.02(-0.11%) |
May 25, 2017 | 21.16 | 21.26 | 21.15 | 21.23 | 217,837 | +0.12(+0.56%) |
May 24, 2017 | 21.12 | 21.12 | 21.06 | 21.11 | 204,909 | +0.04(+0.21%) |
May 23, 2017 | 21.07 | 21.13 | 21.06 | 21.06 | 935,840 | +0.02(+0.11%) |
May 22, 2017 | 20.96 | 21.07 | 20.96 | 21.04 | 266,856 | +0.10(+0.50%) |
May 19, 2017 | 20.83 | 20.97 | 20.80 | 20.94 | 217,023 | +0.16(+0.75%) |
May 18, 2017 | 20.71 | 20.86 | 20.68 | 20.78 | 565,256 | -0.01(-0.04%) |
May 17, 2017 | 20.93 | 20.99 | 20.78 | 20.79 | 621,100 | -0.25(-1.20%) |
May 16, 2017 | 21.09 | 21.12 | 21.03 | 21.04 | 388,788 | -0.03(-0.14%) |
May 15, 2017 | 21.04 | 21.12 | 21.04 | 21.07 | 240,188 | +0.06(+0.28%) |
May 12, 2017 | 21.02 | 21.05 | 20.98 | 21.01 | 239,103 | -0.04(-0.18%) |
May 11, 2017 | 21.08 | 21.09 | 20.99 | 21.05 | 223,469 | -0.07(-0.32%) |
May 10, 2017 | 21.09 | 21.15 | 21.06 | 21.12 | 315,712 | +0.02(+0.11%) |
May 09, 2017 | 21.20 | 21.20 | 21.07 | 21.09 | 181,534 | -0.10(-0.46%) |
May 08, 2017 | 21.20 | 21.23 | 21.16 | 21.19 | 196,114 | -0.01(-0.07%) |
May 05, 2017 | 21.08 | 21.21 | 21.08 | 21.20 | 142,028 | +0.14(+0.67%) |
May 04, 2017 | 21.13 | 21.14 | 21.02 | 21.06 | 197,902 | -0.05(-0.25%) |
May 03, 2017 | 21.12 | 21.14 | 21.06 | 21.12 | 334,286 | -0.01(-0.04%) |
May 02, 2017 | 21.12 | 21.15 | 21.09 | 21.12 | 269,606 | +0.01(+0.04%) |