Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.01 | 25.12 | 24.85 | 24.93 | 154,923 | -0.06(-0.23%) |
Apr 27, 2018 | 25.23 | 25.28 | 24.91 | 24.99 | 206,076 | -0.23(-0.92%) |
Apr 26, 2018 | 25.04 | 25.30 | 24.99 | 25.22 | 145,943 | +0.29(+1.16%) |
Apr 25, 2018 | 24.99 | 25.08 | 24.60 | 24.93 | 407,152 | -0.15(-0.62%) |
Apr 24, 2018 | 25.43 | 25.60 | 24.95 | 25.09 | 274,988 | -0.24(-0.95%) |
Apr 23, 2018 | 25.41 | 25.48 | 25.21 | 25.33 | 290,098 | -0.01(-0.04%) |
Apr 20, 2018 | 25.55 | 25.55 | 25.26 | 25.34 | 636,537 | -0.17(-0.68%) |
Apr 19, 2018 | 25.62 | 25.62 | 25.44 | 25.51 | 407,926 | -0.11(-0.41%) |
Apr 18, 2018 | 25.57 | 25.66 | 25.38 | 25.62 | 528,188 | +0.13(+0.53%) |
Apr 17, 2018 | 25.22 | 25.53 | 25.19 | 25.48 | 518,222 | +0.41(+1.65%) |
Apr 16, 2018 | 25.02 | 25.21 | 24.88 | 25.07 | 380,249 | +0.28(+1.13%) |
Apr 13, 2018 | 24.97 | 25.07 | 24.63 | 24.79 | 253,559 | -0.07(-0.27%) |
Apr 12, 2018 | 24.70 | 24.95 | 24.66 | 24.85 | 528,553 | +0.31(+1.26%) |
Apr 11, 2018 | 24.36 | 24.75 | 24.30 | 24.55 | 266,623 | +0.05(+0.20%) |
Apr 10, 2018 | 24.39 | 24.57 | 24.23 | 24.50 | 122,312 | +0.43(+1.80%) |
Apr 09, 2018 | 24.16 | 24.43 | 24.05 | 24.06 | 102,577 | -0.03(-0.12%) |
Apr 06, 2018 | 24.32 | 24.51 | 23.97 | 24.09 | 118,255 | -0.41(-1.69%) |
Apr 05, 2018 | 24.37 | 24.57 | 24.25 | 24.51 | 88,807 | +0.30(+1.23%) |
Apr 04, 2018 | 23.64 | 24.27 | 23.50 | 24.21 | 107,665 | +0.20(+0.84%) |
Apr 03, 2018 | 23.83 | 24.05 | 23.74 | 24.01 | 191,177 | +0.29(+1.22%) |
Apr 02, 2018 | 24.16 | 24.16 | 23.51 | 23.72 | 120,647 | -0.45(-1.87%) |
Mar 29, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.58(+2.45%) | |
Mar 28, 2018 | 23.80 | 23.86 | 23.50 | 23.59 | 134,213 | -0.20(-0.83%) |
Mar 27, 2018 | 24.55 | 24.55 | 23.64 | 23.79 | 142,576 | -0.61(-2.51%) |
Mar 26, 2018 | 24.21 | 24.42 | 24.02 | 24.40 | 202,744 | +0.61(+2.57%) |
Mar 23, 2018 | 24.21 | 24.32 | 23.78 | 23.79 | 93,787 | -0.42(-1.73%) |
Mar 22, 2018 | 24.58 | 24.66 | 24.21 | 24.21 | 104,602 | -0.55(-2.24%) |
Mar 21, 2018 | 24.75 | 24.89 | 24.60 | 24.76 | 125,299 | +0.08(+0.31%) |
Mar 20, 2018 | 24.49 | 24.76 | 24.49 | 24.68 | 71,213 | +0.19(+0.79%) |
Mar 19, 2018 | 24.79 | 24.79 | 24.29 | 24.49 | 175,061 | -0.40(-1.63%) |
Mar 16, 2018 | 25.09 | 25.18 | 24.89 | 24.90 | 80,639 | -0.08(-0.31%) |
Mar 15, 2018 | 25.00 | 25.10 | 24.85 | 24.97 | 55,954 | +0.05(+0.19%) |
Mar 14, 2018 | 24.95 | 25.06 | 24.84 | 24.93 | 70,905 | +0.07(+0.27%) |
Mar 13, 2018 | 25.12 | 25.19 | 24.82 | 24.86 | 176,979 | -0.22(-0.88%) |
Mar 12, 2018 | 25.13 | 25.19 | 25.01 | 25.08 | 103,621 | -0.01(-0.04%) |
Mar 09, 2018 | 25.08 | 25.11 | 24.95 | 25.09 | 96,937 | +0.24(+0.97%) |
Mar 08, 2018 | 24.83 | 24.95 | 24.72 | 24.85 | 181,382 | +0.16(+0.66%) |
Mar 07, 2018 | 24.29 | 24.70 | 24.29 | 24.68 | 105,124 | +0.22(+0.91%) |
Mar 06, 2018 | 24.43 | 24.54 | 24.33 | 24.46 | 84,570 | +0.14(+0.59%) |
Mar 05, 2018 | 23.93 | 24.36 | 23.87 | 24.32 | 70,839 | +0.16(+0.66%) |
Mar 02, 2018 | 23.61 | 24.19 | 23.45 | 24.16 | 164,904 | +0.41(+1.72%) |
Mar 01, 2018 | 23.91 | 24.08 | 23.63 | 23.75 | 90,948 | -0.25(-1.04%) |
Feb 28, 2018 | 24.20 | 24.34 | 24.00 | 24.00 | 252,395 | -0.13(-0.52%) |
Feb 27, 2018 | 24.44 | 24.46 | 24.10 | 24.13 | 105,633 | -0.15(-0.64%) |
Feb 26, 2018 | 24.14 | 24.28 | 24.06 | 24.28 | 104,776 | +0.30(+1.25%) |
Feb 23, 2018 | 23.84 | 24.04 | 23.77 | 23.98 | 80,902 | +0.22(+0.93%) |
Feb 22, 2018 | 23.71 | 23.76 | 204,750 | -0.02(-0.08%) | ||
Feb 21, 2018 | 23.91 | 24.18 | 23.76 | 23.78 | 80,507 | -0.01(-0.05%) |
Feb 20, 2018 | 23.78 | 23.92 | 23.69 | 23.79 | 96,279 | -0.03(-0.11%) |
Feb 16, 2018 | 23.82 | 23.82 | 23.82 | 0 | +0.13(+0.57%) | |
Feb 15, 2018 | 23.53 | 23.73 | 23.39 | 23.68 | 161,268 | +0.43(+1.87%) |
Feb 14, 2018 | 22.70 | 23.31 | 22.70 | 23.25 | 69,255 | +0.37(+1.62%) |
Feb 13, 2018 | 22.43 | 22.89 | 22.43 | 22.88 | 75,537 | +0.34(+1.52%) |
Feb 12, 2018 | 22.38 | 22.61 | 22.31 | 22.54 | 51,068 | +0.35(+1.56%) |
Feb 09, 2018 | 22.02 | 22.37 | 21.50 | 22.19 | 148,456 | +0.37(+1.68%) |
Feb 08, 2018 | 22.41 | 22.54 | 21.79 | 21.82 | 262,442 | -0.55(-2.46%) |
Feb 07, 2018 | 22.55 | 22.69 | 22.36 | 22.37 | 96,780 | -0.21(-0.94%) |
Feb 06, 2018 | 21.86 | 22.67 | 21.44 | 22.58 | 331,472 | +0.06(+0.25%) |
Feb 05, 2018 | 22.81 | 23.08 | 22.35 | 22.53 | 130,731 | -0.52(-2.25%) |
Feb 02, 2018 | 23.37 | 23.37 | 22.98 | 23.05 | 128,189 | -0.40(-1.69%) |
Feb 01, 2018 | 23.21 | 23.60 | 23.04 | 23.44 | 467,351 | +0.17(+0.75%) |
Jan 31, 2018 | 23.11 | 23.36 | 23.11 | 23.27 | 110,359 | +0.07(+0.29%) |
Jan 30, 2018 | 23.33 | 23.37 | 23.13 | 23.20 | 84,006 | -0.21(-0.91%) |
Jan 29, 2018 | 23.71 | 23.76 | 23.37 | 23.41 | 72,235 | -0.35(-1.46%) |
Jan 26, 2018 | 23.54 | 23.90 | 23.54 | 23.76 | 91,052 | +0.42(+1.82%) |
Jan 25, 2018 | 23.56 | 23.60 | 23.32 | 23.34 | 91,827 | -0.11(-0.45%) |
Jan 24, 2018 | 23.53 | 23.61 | 23.32 | 23.44 | 125,726 | -0.04(-0.16%) |
Jan 23, 2018 | 23.22 | 23.52 | 23.22 | 23.48 | 101,691 | +0.15(+0.66%) |
Jan 22, 2018 | 23.34 | 23.35 | 23.22 | 23.33 | 132,756 | +0.02(+0.08%) |
Jan 19, 2018 | 23.31 | 23.40 | 23.26 | 23.31 | 87,452 | +0.03(+0.12%) |
Jan 18, 2018 | 23.22 | 23.37 | 23.18 | 23.28 | 49,211 | -0.05(-0.21%) |
Jan 17, 2018 | 23.19 | 23.34 | 23.09 | 23.33 | 91,613 | +0.23(+1.00%) |
Jan 16, 2018 | 23.31 | 23.51 | 23.05 | 23.09 | 88,262 | -0.23(-0.99%) |
Jan 12, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.09(+0.37%) | |
Jan 11, 2018 | 23.11 | 23.31 | 22.98 | 23.24 | 110,048 | +0.27(+1.15%) |
Jan 10, 2018 | 22.95 | 23.01 | 22.84 | 22.97 | 132,008 | -0.01(-0.06%) |
Jan 09, 2018 | 23.08 | 23.13 | 22.91 | 22.99 | 80,129 | -0.08(-0.33%) |
Jan 08, 2018 | 22.95 | 23.10 | 22.84 | 23.07 | 232,680 | +0.18(+0.80%) |
Jan 05, 2018 | 22.89 | 22.97 | 22.84 | 22.88 | 61,364 | +0.03(+0.13%) |
Jan 04, 2018 | 22.92 | 22.97 | 22.80 | 22.85 | 102,250 | +0.12(+0.51%) |
Jan 03, 2018 | 22.55 | 22.77 | 22.55 | 22.74 | 78,951 | +0.19(+0.86%) |
Jan 02, 2018 | 22.29 | 22.55 | 22.29 | 22.54 | 60,665 | +0.25(+1.12%) |
Dec 29, 2017 | 22.29 | 22.29 | 22.29 | 0 | -0.05(-0.22%) | |
Dec 28, 2017 | 22.43 | 22.47 | 22.30 | 22.34 | 43,034 | +0.00(+0.00%) |
Dec 27, 2017 | 22.43 | 22.43 | 22.31 | 22.34 | 269,377 | +0.03(+0.13%) |
Dec 26, 2017 | 22.25 | 22.33 | 22.19 | 22.31 | 28,212 | +0.05(+0.22%) |
Dec 22, 2017 | 22.38 | 22.39 | 22.27 | 22.27 | 78,664 | -0.07(-0.30%) |
Dec 21, 2017 | 22.44 | 22.44 | 22.32 | 22.33 | 53,554 | -0.08(-0.36%) |
Dec 20, 2017 | 22.52 | 22.52 | 22.34 | 22.41 | 60,413 | -0.06(-0.26%) |
Dec 19, 2017 | 22.50 | 22.69 | 22.39 | 22.47 | 378,021 | -0.02(-0.09%) |
Dec 18, 2017 | 22.52 | 22.53 | 22.37 | 22.49 | 128,344 | +0.34(+1.53%) |
Dec 15, 2017 | 22.03 | 22.24 | 22.00 | 22.15 | 34,238 | +0.19(+0.87%) |
Dec 14, 2017 | 21.94 | 22.08 | 21.94 | 21.96 | 52,250 | +0.02(+0.09%) |
Dec 13, 2017 | 21.91 | 22.07 | 21.87 | 21.94 | 33,973 | +0.05(+0.22%) |
Dec 12, 2017 | 21.91 | 21.97 | 21.86 | 21.89 | 50,234 | +0.03(+0.14%) |
Dec 11, 2017 | 21.67 | 21.87 | 21.63 | 21.86 | 191,967 | +0.21(+0.97%) |
Dec 08, 2017 | 21.58 | 21.68 | 21.58 | 21.65 | 31,592 | +0.18(+0.85%) |
Dec 07, 2017 | 21.30 | 21.55 | 21.30 | 21.47 | 44,557 | +0.11(+0.50%) |
Dec 06, 2017 | 21.34 | 21.39 | 21.26 | 21.36 | 54,995 | +0.04(+0.18%) |
Dec 05, 2017 | 21.41 | 21.50 | 21.31 | 21.33 | 42,704 | -0.09(-0.40%) |
Dec 04, 2017 | 22.04 | 22.04 | 21.37 | 21.41 | 65,850 | -0.44(-2.03%) |
Dec 01, 2017 | 21.78 | 21.88 | 21.63 | 21.86 | 80,950 | +0.10(+0.44%) |
Nov 30, 2017 | 21.65 | 21.79 | 21.65 | 21.76 | 100,557 | +0.14(+0.67%) |
Nov 29, 2017 | 22.07 | 22.07 | 21.58 | 21.61 | 102,276 | -0.33(-1.49%) |
Nov 28, 2017 | 21.94 | 21.98 | 21.78 | 21.94 | 95,397 | +0.12(+0.57%) |
Nov 27, 2017 | 21.90 | 21.95 | 21.73 | 21.82 | 279,335 | +0.07(+0.31%) |
Nov 24, 2017 | 21.74 | 21.80 | 21.67 | 21.75 | 31,017 | +0.08(+0.36%) |
Nov 22, 2017 | 21.69 | 21.75 | 21.65 | 21.67 | 62,582 | +0.07(+0.34%) |
Nov 21, 2017 | 21.54 | 21.68 | 21.50 | 21.60 | 64,766 | +0.21(+1.00%) |
Nov 20, 2017 | 21.26 | 21.40 | 21.21 | 21.38 | 72,248 | +0.18(+0.86%) |
Nov 17, 2017 | 21.13 | 21.26 | 21.10 | 21.20 | 57,291 | +0.13(+0.59%) |
Nov 16, 2017 | 20.87 | 21.15 | 20.84 | 21.08 | 41,979 | +0.33(+1.58%) |
Nov 15, 2017 | 20.83 | 20.84 | 20.63 | 20.75 | 47,898 | -0.11(-0.51%) |
Nov 14, 2017 | 20.78 | 20.85 | 20.77 | 20.85 | 56,197 | +0.00(+0.00%) |
Nov 13, 2017 | 20.90 | 20.90 | 20.77 | 20.85 | 54,501 | -0.13(-0.60%) |
Nov 10, 2017 | 20.93 | 21.01 | 20.91 | 20.98 | 51,851 | +0.00(+0.00%) |
Nov 09, 2017 | 21.23 | 21.23 | 20.91 | 20.98 | 73,047 | -0.32(-1.49%) |
Nov 08, 2017 | 21.17 | 21.34 | 21.11 | 21.30 | 50,453 | +0.19(+0.91%) |
Nov 07, 2017 | 21.25 | 21.29 | 21.10 | 21.10 | 74,835 | -0.14(-0.68%) |
Nov 06, 2017 | 21.18 | 21.31 | 21.18 | 21.25 | 64,285 | +0.07(+0.32%) |
Nov 03, 2017 | 21.16 | 21.25 | 21.10 | 21.18 | 71,927 | +0.02(+0.12%) |
Nov 02, 2017 | 21.26 | 21.28 | 21.02 | 21.16 | 83,763 | -0.23(-1.06%) |
Nov 01, 2017 | 21.61 | 21.61 | 21.31 | 21.38 | 247,079 | -0.14(-0.67%) |
Oct 31, 2017 | 21.49 | 21.63 | 21.42 | 21.53 | 102,724 | +0.06(+0.27%) |
Oct 30, 2017 | 21.53 | 21.56 | 21.34 | 21.47 | 49,484 | -0.07(-0.33%) |
Oct 27, 2017 | 21.45 | 21.59 | 21.44 | 21.54 | 71,358 | +0.13(+0.60%) |
Oct 26, 2017 | 21.48 | 21.49 | 21.37 | 21.41 | 56,759 | +0.08(+0.36%) |
Oct 25, 2017 | 21.49 | 21.57 | 21.30 | 21.34 | 150,764 | -0.12(-0.54%) |
Oct 24, 2017 | 21.40 | 21.49 | 21.37 | 21.45 | 64,740 | +0.09(+0.41%) |
Oct 23, 2017 | 21.58 | 21.58 | 21.35 | 21.36 | 153,368 | -0.12(-0.54%) |
Oct 20, 2017 | 21.36 | 21.58 | 21.36 | 21.48 | 77,566 | +0.18(+0.86%) |
Oct 19, 2017 | 21.24 | 21.31 | 21.13 | 21.30 | 128,619 | +0.00(+0.00%) |
Oct 18, 2017 | 21.27 | 21.32 | 21.15 | 21.30 | 83,383 | +0.13(+0.64%) |
Oct 17, 2017 | 21.16 | 21.25 | 21.15 | 21.16 | 53,137 | -0.06(-0.27%) |
Oct 16, 2017 | 21.24 | 21.30 | 21.15 | 21.22 | 87,192 | -0.05(-0.23%) |
Oct 13, 2017 | 21.35 | 21.35 | 21.25 | 21.27 | 67,830 | +0.03(+0.14%) |
Oct 12, 2017 | 21.20 | 21.27 | 21.15 | 21.24 | 73,167 | -0.01(-0.05%) |
Oct 11, 2017 | 21.33 | 21.33 | 21.20 | 21.25 | 87,884 | -0.16(-0.76%) |
Oct 10, 2017 | 21.46 | 21.56 | 21.32 | 21.41 | 81,825 | -0.04(-0.18%) |
Oct 09, 2017 | 21.69 | 21.69 | 21.43 | 21.45 | 88,397 | -0.13(-0.58%) |
Oct 06, 2017 | 21.49 | 21.59 | 21.41 | 21.58 | 121,261 | +0.11(+0.49%) |
Oct 05, 2017 | 21.39 | 21.50 | 21.35 | 21.47 | 73,283 | +0.09(+0.41%) |
Oct 04, 2017 | 21.27 | 21.43 | 21.20 | 21.38 | 92,611 | +0.13(+0.59%) |
Oct 03, 2017 | 21.31 | 21.33 | 21.24 | 21.26 | 155,918 | +0.02(+0.09%) |
Oct 02, 2017 | 21.15 | 21.30 | 21.11 | 21.24 | 116,056 | +0.17(+0.82%) |
Sep 29, 2017 | 21.08 | 21.19 | 21.04 | 21.07 | 141,904 | +0.03(+0.14%) |
Sep 28, 2017 | 21.12 | 21.12 | 20.99 | 21.04 | 76,098 | -0.10(-0.46%) |
Sep 27, 2017 | 21.03 | 21.19 | 20.98 | 21.13 | 75,918 | +0.16(+0.78%) |
Sep 26, 2017 | 20.93 | 21.07 | 20.91 | 20.97 | 83,753 | +0.03(+0.14%) |
Sep 25, 2017 | 21.14 | 21.14 | 20.85 | 20.94 | 78,231 | -0.23(-1.09%) |
Sep 22, 2017 | 21.07 | 21.19 | 21.03 | 21.17 | 76,045 | +0.11(+0.50%) |
Sep 21, 2017 | 21.19 | 21.19 | 20.99 | 21.07 | 52,772 | -0.08(-0.38%) |
Sep 20, 2017 | 21.19 | 21.19 | 21.00 | 21.14 | 51,509 | -0.02(-0.09%) |
Sep 19, 2017 | 21.35 | 21.35 | 21.08 | 21.16 | 123,781 | +0.07(+0.32%) |
Sep 18, 2017 | 21.23 | 21.23 | 21.05 | 21.10 | 121,353 | +0.10(+0.46%) |
Sep 15, 2017 | 20.97 | 21.06 | 20.86 | 21.00 | 148,407 | +0.08(+0.37%) |
Sep 14, 2017 | 21.05 | 21.05 | 20.86 | 20.92 | 177,885 | -0.05(-0.23%) |
Sep 13, 2017 | 21.19 | 21.19 | 20.96 | 20.97 | 88,804 | -0.16(-0.78%) |
Sep 12, 2017 | 21.41 | 21.41 | 20.96 | 21.14 | 192,013 | +0.12(+0.55%) |
Sep 11, 2017 | 21.07 | 21.13 | 20.92 | 21.02 | 145,415 | +0.29(+1.39%) |
Sep 08, 2017 | 20.87 | 20.95 | 20.73 | 20.73 | 130,384 | -0.05(-0.23%) |
Sep 07, 2017 | 20.80 | 20.82 | 20.68 | 20.78 | 58,562 | +0.11(+0.51%) |
Sep 06, 2017 | 20.71 | 20.75 | 20.59 | 20.67 | 44,409 | +0.04(+0.19%) |
Sep 05, 2017 | 20.88 | 20.88 | 20.54 | 20.63 | 70,919 | -0.28(-1.34%) |
Sep 01, 2017 | 20.91 | 20.94 | 20.83 | 20.91 | 73,140 | +0.14(+0.70%) |
Aug 31, 2017 | 20.48 | 20.79 | 20.48 | 20.77 | 173,922 | +0.20(+0.98%) |
Aug 30, 2017 | 20.40 | 20.58 | 20.34 | 20.57 | 88,293 | +0.23(+1.14%) |
Aug 29, 2017 | 20.28 | 20.37 | 20.13 | 20.34 | 47,574 | -0.01(-0.05%) |
Aug 28, 2017 | 20.36 | 20.38 | 20.23 | 20.35 | 54,343 | +0.05(+0.24%) |
Aug 25, 2017 | 20.46 | 20.50 | 20.30 | 20.30 | 108,098 | +0.00(+0.00%) |
Aug 24, 2017 | 20.23 | 20.34 | 20.23 | 20.30 | 562,213 | +0.12(+0.57%) |
Aug 23, 2017 | 20.21 | 20.23 | 20.13 | 20.18 | 40,547 | -0.05(-0.23%) |
Aug 22, 2017 | 20.09 | 20.29 | 20.08 | 20.23 | 139,516 | +0.26(+1.29%) |
Aug 21, 2017 | 20.04 | 20.04 | 19.86 | 19.97 | 112,394 | -0.01(-0.05%) |
Aug 18, 2017 | 20.06 | 20.06 | 19.87 | 19.98 | 114,754 | -0.05(-0.25%) |
Aug 17, 2017 | 20.34 | 20.34 | 20.00 | 20.03 | 47,815 | -0.33(-1.60%) |
Aug 16, 2017 | 20.25 | 20.41 | 20.23 | 20.36 | 38,671 | +0.11(+0.52%) |
Aug 15, 2017 | 20.36 | 20.36 | 20.17 | 20.25 | 48,455 | -0.03(-0.14%) |
Aug 14, 2017 | 20.14 | 20.30 | 20.14 | 20.28 | 46,037 | +0.28(+1.40%) |
Aug 11, 2017 | 19.86 | 20.08 | 19.85 | 20.00 | 95,120 | +0.13(+0.63%) |
Aug 10, 2017 | 20.15 | 20.21 | 19.83 | 19.87 | 97,556 | -0.41(-2.04%) |
Aug 09, 2017 | 20.23 | 20.29 | 20.13 | 20.29 | 57,569 | -0.01(-0.05%) |
Aug 08, 2017 | 20.43 | 20.47 | 20.25 | 20.30 | 76,323 | -0.15(-0.75%) |
Aug 07, 2017 | 20.47 | 20.52 | 20.39 | 20.45 | 70,552 | -0.04(-0.19%) |
Aug 04, 2017 | 20.55 | 20.61 | 20.47 | 20.49 | 49,429 | -0.05(-0.23%) |
Aug 03, 2017 | 20.51 | 20.58 | 20.45 | 20.54 | 203,484 | +0.10(+0.47%) |
Aug 02, 2017 | 20.69 | 20.69 | 20.30 | 20.44 | 133,793 | -0.19(-0.91%) |
Aug 01, 2017 | 20.52 | 20.65 | 20.47 | 20.63 | 60,445 | +0.12(+0.59%) |
Jul 31, 2017 | 20.63 | 20.64 | 20.40 | 20.51 | 98,262 | -0.09(-0.42%) |
Jul 28, 2017 | 20.62 | 20.66 | 20.55 | 20.60 | 78,656 | -0.09(-0.42%) |
Jul 27, 2017 | 20.86 | 20.91 | 20.47 | 20.68 | 240,014 | -0.22(-1.06%) |
Jul 26, 2017 | 21.15 | 21.15 | 20.86 | 20.90 | 71,727 | -0.34(-1.59%) |
Jul 25, 2017 | 21.19 | 21.31 | 21.14 | 21.24 | 73,919 | +0.11(+0.50%) |
Jul 24, 2017 | 21.14 | 21.15 | 21.00 | 21.14 | 96,415 | -0.09(-0.41%) |
Jul 21, 2017 | 21.41 | 21.41 | 21.19 | 21.22 | 122,142 | -0.16(-0.77%) |
Jul 20, 2017 | 21.42 | 21.42 | 21.31 | 21.39 | 157,289 | -0.09(-0.40%) |
Jul 19, 2017 | 21.29 | 21.52 | 21.29 | 21.47 | 143,534 | +0.24(+1.13%) |
Jul 18, 2017 | 21.16 | 21.23 | 21.07 | 21.23 | 87,352 | +0.02(+0.09%) |
Jul 17, 2017 | 21.17 | 21.24 | 21.08 | 21.21 | 85,902 | +0.06(+0.27%) |
Jul 14, 2017 | 21.10 | 21.19 | 21.00 | 21.15 | 125,911 | -0.10(-0.45%) |
Jul 13, 2017 | 21.27 | 21.29 | 21.17 | 21.25 | 111,235 | +0.04(+0.18%) |
Jul 12, 2017 | 21.14 | 21.28 | 21.10 | 21.21 | 111,673 | +0.19(+0.92%) |
Jul 11, 2017 | 20.91 | 21.03 | 20.81 | 21.02 | 53,346 | +0.09(+0.41%) |
Jul 10, 2017 | 20.89 | 20.96 | 20.77 | 20.93 | 50,469 | +0.11(+0.51%) |
Jul 07, 2017 | 20.59 | 20.86 | 20.59 | 20.83 | 133,697 | +0.32(+1.55%) |
Jul 06, 2017 | 20.62 | 20.65 | 20.46 | 20.51 | 94,832 | -0.25(-1.21%) |
Jul 05, 2017 | 20.68 | 20.81 | 20.58 | 20.76 | 67,301 | +0.13(+0.61%) |
Jul 03, 2017 | 20.97 | 20.97 | 20.63 | 20.63 | 119,255 | -0.14(-0.69%) |
Jun 30, 2017 | 20.82 | 20.87 | 20.75 | 20.78 | 62,436 | +0.03(+0.14%) |
Jun 29, 2017 | 21.09 | 21.09 | 20.55 | 20.75 | 126,785 | -0.39(-1.82%) |
Jun 28, 2017 | 20.87 | 21.14 | 20.82 | 21.14 | 72,205 | +0.33(+1.58%) |
Jun 27, 2017 | 21.02 | 21.06 | 20.81 | 20.81 | 96,367 | -0.23(-1.10%) |
Jun 26, 2017 | 21.25 | 21.25 | 20.96 | 21.04 | 99,261 | -0.09(-0.41%) |
Jun 23, 2017 | 20.92 | 21.14 | 20.90 | 21.13 | 35,045 | +0.18(+0.87%) |
Jun 22, 2017 | 20.86 | 21.02 | 20.78 | 20.94 | 69,193 | +0.10(+0.46%) |
Jun 21, 2017 | 20.77 | 20.93 | 20.77 | 20.85 | 85,364 | +0.09(+0.42%) |
Jun 20, 2017 | 21.04 | 21.04 | 20.75 | 20.76 | 77,269 | -0.21(-1.01%) |
Jun 19, 2017 | 20.91 | 20.98 | 20.87 | 20.97 | 64,044 | +0.13(+0.60%) |
Jun 16, 2017 | 20.88 | 20.88 | 20.69 | 20.85 | 70,652 | +0.01(+0.05%) |
Jun 15, 2017 | 20.84 | 20.85 | 20.64 | 20.84 | 147,435 | -0.14(-0.69%) |
Jun 14, 2017 | 21.12 | 21.14 | 20.82 | 20.98 | 90,997 | -0.09(-0.41%) |
Jun 13, 2017 | 20.91 | 21.07 | 20.85 | 21.07 | 62,394 | +0.17(+0.83%) |
Jun 12, 2017 | 20.82 | 20.93 | 20.49 | 20.89 | 174,728 | -0.08(-0.37%) |
Jun 09, 2017 | 21.52 | 21.58 | 20.77 | 20.97 | 145,395 | -0.55(-2.55%) |
Jun 08, 2017 | 21.42 | 21.53 | 21.25 | 21.52 | 102,479 | +0.03(+0.13%) |
Jun 07, 2017 | 21.52 | 21.52 | 21.29 | 21.49 | 73,058 | +0.05(+0.22%) |
Jun 06, 2017 | 21.38 | 21.51 | 21.29 | 21.44 | 123,856 | +0.06(+0.27%) |
Jun 05, 2017 | 21.41 | 21.46 | 21.34 | 21.39 | 97,857 | -0.05(-0.22%) |
Jun 02, 2017 | 21.38 | 21.49 | 21.34 | 21.43 | 117,241 | +0.05(+0.22%) |
Jun 01, 2017 | 21.21 | 21.39 | 21.15 | 21.39 | 188,745 | +0.41(+1.97%) |
May 31, 2017 | 21.13 | 21.13 | 20.80 | 20.97 | 84,081 | +0.02(+0.09%) |
May 30, 2017 | 21.07 | 21.13 | 20.91 | 20.95 | 126,080 | -0.03(-0.14%) |
May 26, 2017 | 21.09 | 21.09 | 20.95 | 20.98 | 105,395 | -0.11(-0.50%) |
May 25, 2017 | 21.18 | 21.18 | 21.08 | 21.09 | 108,468 | +0.04(+0.18%) |
May 24, 2017 | 21.09 | 21.09 | 20.94 | 21.05 | 109,827 | +0.04(+0.18%) |
May 23, 2017 | 20.99 | 21.07 | 20.83 | 21.01 | 151,909 | +0.05(+0.23%) |
May 22, 2017 | 20.80 | 20.96 | 20.72 | 20.96 | 114,932 | +0.26(+1.26%) |
May 19, 2017 | 20.76 | 20.82 | 20.68 | 20.70 | 142,130 | +0.03(+0.14%) |
May 18, 2017 | 20.80 | 20.80 | 20.47 | 20.67 | 206,958 | -0.14(-0.69%) |
May 17, 2017 | 21.24 | 21.24 | 20.80 | 20.82 | 249,414 | -0.56(-2.61%) |
May 16, 2017 | 21.53 | 21.53 | 21.26 | 21.38 | 194,778 | +0.03(+0.14%) |
May 15, 2017 | 21.32 | 21.44 | 21.10 | 21.35 | 420,945 | +0.54(+2.62%) |
May 12, 2017 | 20.84 | 20.85 | 20.70 | 20.80 | 47,806 | -0.07(-0.35%) |
May 11, 2017 | 21.09 | 21.09 | 20.76 | 20.88 | 128,071 | -0.17(-0.82%) |
May 10, 2017 | 21.09 | 21.10 | 20.94 | 21.05 | 52,150 | +0.05(+0.23%) |
May 09, 2017 | 21.04 | 21.05 | 20.93 | 21.00 | 28,498 | +0.00(+0.00%) |
May 08, 2017 | 21.08 | 21.09 | 20.93 | 21.00 | 45,400 | -0.08(-0.37%) |
May 05, 2017 | 20.86 | 21.08 | 20.86 | 21.08 | 55,292 | +0.28(+1.34%) |
May 04, 2017 | 20.68 | 20.82 | 20.63 | 20.80 | 60,214 | +0.21(+1.03%) |
May 03, 2017 | 20.56 | 20.70 | 20.52 | 20.59 | 35,421 | -0.11(-0.51%) |
May 02, 2017 | 20.66 | 20.70 | 20.54 | 20.69 | 40,811 | +0.03(+0.14%) |