Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.56 | 23.56 | 23.33 | 23.37 | 4,922 | +0.05(+0.21%) |
Apr 27, 2018 | 23.23 | 23.48 | 22.97 | 23.32 | 64,153 | +0.14(+0.62%) |
Apr 26, 2018 | 22.99 | 23.17 | 22.80 | 23.17 | 55,935 | +0.57(+2.51%) |
Apr 25, 2018 | 22.80 | 23.21 | 22.61 | 22.61 | 9,288 | +0.17(+0.75%) |
Apr 24, 2018 | 22.01 | 22.54 | 22.01 | 22.44 | 4,041 | -0.05(-0.21%) |
Apr 23, 2018 | 22.60 | 22.60 | 22.49 | 22.49 | 915 | -0.44(-1.94%) |
Apr 20, 2018 | 22.72 | 23.07 | 22.48 | 22.93 | 8,523 | -0.14(-0.59%) |
Apr 19, 2018 | 22.90 | 23.07 | 22.37 | 23.07 | 5,042 | +0.37(+1.65%) |
Apr 18, 2018 | 22.40 | 22.90 | 22.40 | 22.69 | 5,423 | +0.25(+1.13%) |
Apr 17, 2018 | 22.65 | 22.86 | 22.31 | 22.44 | 7,510 | +0.14(+0.64%) |
Apr 16, 2018 | 22.54 | 22.54 | 22.10 | 22.29 | 3,575 | -0.23(-1.02%) |
Apr 13, 2018 | 22.22 | 22.69 | 22.19 | 22.52 | 28,581 | +0.27(+1.22%) |
Apr 12, 2018 | 22.58 | 22.58 | 22.09 | 22.25 | 48,119 | -0.26(-1.17%) |
Apr 11, 2018 | 22.71 | 22.71 | 22.06 | 22.52 | 4,879 | -0.16(-0.70%) |
Apr 10, 2018 | 22.70 | 22.91 | 22.29 | 22.68 | 3,315 | +0.38(+1.71%) |
Apr 09, 2018 | 22.56 | 22.66 | 22.22 | 22.29 | 18,538 | +0.01(+0.04%) |
Apr 06, 2018 | 22.66 | 23.02 | 22.29 | 22.29 | 3,444 | -0.43(-1.89%) |
Apr 05, 2018 | 22.79 | 22.79 | 22.56 | 22.72 | 10,583 | +0.04(+0.18%) |
Apr 04, 2018 | 22.52 | 23.00 | 22.52 | 22.68 | 6,932 | +0.31(+1.39%) |
Apr 03, 2018 | 22.34 | 22.67 | 22.28 | 22.37 | 5,675 | -0.01(-0.04%) |
Apr 02, 2018 | 23.51 | 23.51 | 22.28 | 22.37 | 10,985 | +0.00(+0.00%) |
Mar 29, 2018 | 22.37 | 22.37 | 22.37 | 0 | -0.21(-0.95%) | |
Mar 28, 2018 | 22.70 | 22.70 | 22.37 | 22.59 | 10,742 | +0.05(+0.21%) |
Mar 27, 2018 | 23.14 | 23.39 | 22.35 | 22.54 | 8,256 | -0.54(-2.34%) |
Mar 26, 2018 | 23.24 | 23.24 | 22.64 | 23.08 | 10,289 | +0.24(+1.04%) |
Mar 23, 2018 | 23.10 | 23.15 | 22.71 | 22.84 | 27,515 | -0.06(-0.24%) |
Mar 22, 2018 | 23.21 | 23.65 | 22.88 | 22.90 | 12,820 | -0.41(-1.74%) |
Mar 21, 2018 | 22.90 | 23.61 | 22.88 | 23.30 | 8,664 | +0.58(+2.56%) |
Mar 20, 2018 | 23.63 | 23.63 | 22.60 | 22.72 | 17,229 | -0.39(-1.69%) |
Mar 19, 2018 | 22.26 | 23.13 | 22.26 | 23.11 | 10,086 | +0.84(+3.75%) |
Mar 16, 2018 | 21.67 | 22.92 | 21.67 | 22.28 | 40,872 | +0.59(+2.71%) |
Mar 15, 2018 | 22.17 | 22.17 | 21.60 | 21.69 | 29,584 | -0.28(-1.27%) |
Mar 14, 2018 | 22.26 | 22.42 | 22.26 | 21.97 | 13,598 | -0.08(-0.36%) |
Mar 13, 2018 | 23.19 | 23.19 | 21.95 | 22.05 | 16,087 | -1.25(-5.36%) |
Mar 12, 2018 | 22.24 | 23.46 | 21.99 | 23.30 | 23,842 | +1.03(+4.61%) |
Mar 09, 2018 | 21.88 | 22.28 | 21.88 | 22.27 | 10,812 | +0.29(+1.34%) |
Mar 08, 2018 | 21.82 | 22.29 | 21.68 | 21.98 | 7,513 | -0.14(-0.65%) |
Mar 07, 2018 | 22.28 | 22.28 | 21.81 | 22.12 | 6,481 | -0.03(-0.14%) |
Mar 06, 2018 | 22.28 | 22.28 | 21.88 | 22.15 | 7,128 | -0.08(-0.36%) |
Mar 05, 2018 | 22.28 | 21.86 | 22.23 | 14,317 | +0.37(+1.71%) | |
Mar 02, 2018 | 20.74 | 22.02 | 20.74 | 21.86 | 7,979 | +0.89(+4.25%) |
Mar 01, 2018 | 20.77 | 21.40 | 20.70 | 20.97 | 9,949 | +0.14(+0.69%) |
Feb 28, 2018 | 21.03 | 21.21 | 20.32 | 20.82 | 20,424 | -0.10(-0.46%) |
Feb 27, 2018 | 20.89 | 20.92 | 20.17 | 20.92 | 5,465 | -0.13(-0.60%) |
Feb 26, 2018 | 20.50 | 21.05 | 20.50 | 21.05 | 4,911 | +0.47(+2.28%) |
Feb 23, 2018 | 20.59 | 20.64 | 20.14 | 20.58 | 9,975 | +0.16(+0.78%) |
Feb 22, 2018 | 20.93 | 21.38 | 20.42 | 20.42 | 6,519 | -0.59(-2.80%) |
Feb 21, 2018 | 20.58 | 21.08 | 20.58 | 21.01 | 2,732 | +0.56(+2.72%) |
Feb 20, 2018 | 21.08 | 21.08 | 20.45 | 20.45 | 2,612 | -0.72(-3.42%) |
Feb 16, 2018 | 21.17 | 21.17 | 21.17 | 0 | -0.05(-0.22%) | |
Feb 15, 2018 | 20.09 | 21.34 | 19.93 | 21.22 | 26,967 | +1.25(+6.26%) |
Feb 14, 2018 | 20.03 | 20.12 | 19.76 | 19.97 | 46,407 | -0.06(-0.28%) |
Feb 13, 2018 | 20.66 | 20.66 | 19.97 | 20.03 | 4,475 | -0.56(-2.74%) |
Feb 12, 2018 | 20.58 | 21.29 | 20.29 | 20.59 | 7,378 | +0.07(+0.35%) |
Feb 09, 2018 | 20.69 | 21.01 | 20.45 | 20.52 | 10,435 | +0.18(+0.90%) |
Feb 08, 2018 | 20.94 | 21.00 | 20.34 | 20.34 | 10,950 | -0.33(-1.58%) |
Feb 07, 2018 | 21.10 | 21.10 | 20.26 | 20.66 | 17,492 | -0.50(-2.37%) |
Feb 06, 2018 | 21.36 | 21.58 | 20.69 | 21.16 | 11,560 | -0.60(-2.78%) |
Feb 05, 2018 | 21.79 | 21.79 | 21.77 | 21.77 | 3,262 | -0.29(-1.33%) |
Feb 02, 2018 | 22.52 | 22.64 | 22.06 | 22.06 | 6,897 | -0.40(-1.77%) |
Feb 01, 2018 | 22.68 | 22.71 | 21.78 | 22.46 | 25,026 | +0.70(+3.22%) |
Jan 31, 2018 | 22.05 | 22.05 | 21.75 | 21.76 | 8,688 | -0.06(-0.29%) |
Jan 30, 2018 | 22.51 | 22.51 | 21.82 | 21.82 | 6,065 | -0.63(-2.80%) |
Jan 29, 2018 | 23.02 | 23.02 | 22.45 | 22.45 | 3,887 | -0.18(-0.81%) |
Jan 26, 2018 | 22.75 | 22.75 | 22.55 | 22.64 | 2,059 | -0.49(-2.10%) |
Jan 25, 2018 | 22.72 | 23.57 | 22.72 | 23.12 | 7,877 | +0.29(+1.25%) |
Jan 24, 2018 | 22.82 | 23.31 | 22.82 | 22.84 | 3,517 | -0.06(-0.28%) |
Jan 23, 2018 | 22.93 | 22.93 | 22.14 | 22.90 | 4,650 | -0.26(-1.13%) |
Jan 22, 2018 | 22.17 | 23.16 | 22.10 | 23.16 | 5,457 | +0.48(+2.12%) |
Jan 19, 2018 | 22.17 | 23.01 | 22.17 | 22.68 | 6,157 | +0.10(+0.46%) |
Jan 18, 2018 | 22.92 | 23.26 | 22.46 | 22.58 | 7,945 | -0.28(-1.21%) |
Jan 17, 2018 | 22.71 | 22.87 | 21.89 | 22.85 | 4,906 | +0.24(+1.05%) |
Jan 16, 2018 | 22.71 | 23.50 | 22.62 | 22.62 | 18,866 | -0.01(-0.03%) |
Jan 12, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.48(+2.18%) | |
Jan 11, 2018 | 22.10 | 22.57 | 22.10 | 22.14 | 2,409 | -0.02(-0.07%) |
Jan 10, 2018 | 22.05 | 22.16 | 21.76 | 22.16 | 4,076 | +0.15(+0.68%) |
Jan 09, 2018 | 21.99 | 22.91 | 21.88 | 22.01 | 5,796 | -0.06(-0.25%) |
Jan 08, 2018 | 21.92 | 22.52 | 21.69 | 22.06 | 2,879 | +0.03(+0.14%) |
Jan 05, 2018 | 22.01 | 22.09 | 21.63 | 22.03 | 18,929 | +0.42(+1.94%) |
Jan 04, 2018 | 21.76 | 21.76 | 21.37 | 21.61 | 4,282 | +0.03(+0.15%) |
Jan 03, 2018 | 21.45 | 22.18 | 21.37 | 21.58 | 8,966 | +0.02(+0.07%) |
Jan 02, 2018 | 22.06 | 22.85 | 21.56 | 21.56 | 17,179 | -0.22(-1.02%) |
Dec 29, 2017 | 21.79 | 21.79 | 21.79 | 0 | -0.25(-1.11%) | |
Dec 28, 2017 | 22.59 | 22.67 | 22.03 | 22.03 | 6,261 | -0.10(-0.46%) |
Dec 27, 2017 | 22.19 | 22.24 | 22.07 | 22.13 | 2,824 | +0.01(+0.04%) |
Dec 26, 2017 | 22.16 | 22.43 | 22.00 | 22.13 | 12,883 | -0.03(-0.14%) |
Dec 22, 2017 | 22.50 | 22.65 | 22.16 | 22.16 | 26,894 | -0.32(-1.41%) |
Dec 21, 2017 | 22.63 | 23.19 | 22.47 | 22.47 | 6,553 | -0.06(-0.28%) |
Dec 20, 2017 | 23.58 | 23.58 | 22.54 | 22.54 | 3,155 | -0.02(-0.11%) |
Dec 19, 2017 | 23.66 | 23.66 | 22.56 | 22.56 | 7,829 | -1.09(-4.62%) |
Dec 18, 2017 | 24.03 | 24.49 | 23.34 | 23.65 | 22,262 | -0.34(-1.42%) |
Dec 15, 2017 | 22.49 | 24.14 | 22.48 | 23.99 | 72,965 | +1.44(+6.39%) |
Dec 14, 2017 | 22.97 | 23.03 | 22.55 | 22.55 | 6,277 | -0.51(-2.20%) |
Dec 13, 2017 | 22.87 | 23.26 | 22.22 | 23.06 | 13,163 | +0.22(+0.97%) |
Dec 12, 2017 | 22.97 | 23.16 | 22.54 | 22.84 | 5,778 | +0.05(+0.21%) |
Dec 11, 2017 | 22.71 | 23.27 | 22.55 | 22.79 | 47,828 | +0.03(+0.14%) |
Dec 08, 2017 | 22.70 | 23.20 | 22.67 | 22.76 | 3,405 | -0.23(-1.00%) |
Dec 07, 2017 | 23.11 | 23.70 | 22.99 | 22.99 | 7,533 | -0.03(-0.14%) |
Dec 06, 2017 | 22.93 | 23.33 | 22.85 | 23.02 | 12,689 | +0.17(+0.73%) |
Dec 05, 2017 | 22.71 | 23.35 | 22.43 | 22.85 | 11,788 | +0.18(+0.80%) |
Dec 04, 2017 | 23.80 | 23.80 | 22.47 | 22.67 | 15,289 | -0.80(-3.41%) |
Dec 01, 2017 | 23.82 | 23.31 | 23.47 | 9,538 | -0.40(-1.66%) | |
Nov 30, 2017 | 23.07 | 24.10 | 23.03 | 23.87 | 14,252 | +0.37(+1.58%) |
Nov 29, 2017 | 23.61 | 22.97 | 23.50 | 4,146 | +0.52(+2.27%) | |
Nov 28, 2017 | 22.94 | 23.15 | 22.92 | 22.97 | 18,840 | +0.18(+0.80%) |
Nov 27, 2017 | 22.49 | 23.19 | 22.49 | 22.79 | 2,528 | +0.25(+1.12%) |
Nov 24, 2017 | 22.89 | 22.89 | 22.21 | 22.54 | 10,464 | -0.35(-1.52%) |
Nov 22, 2017 | 23.47 | 23.53 | 22.61 | 22.89 | 10,051 | -0.85(-3.60%) |
Nov 21, 2017 | 23.43 | 23.74 | 23.27 | 23.74 | 5,630 | +0.24(+1.01%) |
Nov 20, 2017 | 23.52 | 23.80 | 23.44 | 23.50 | 13,705 | -0.02(-0.10%) |
Nov 17, 2017 | 22.85 | 23.74 | 22.47 | 23.53 | 12,280 | +0.49(+2.13%) |
Nov 16, 2017 | 23.88 | 23.95 | 22.78 | 23.04 | 31,761 | -0.45(-1.92%) |
Nov 15, 2017 | 23.64 | 23.76 | 23.28 | 23.49 | 13,993 | -0.28(-1.17%) |
Nov 14, 2017 | 24.14 | 24.14 | 23.17 | 23.76 | 11,494 | -0.35(-1.44%) |
Nov 13, 2017 | 24.14 | 24.21 | 23.51 | 24.11 | 26,964 | -0.06(-0.23%) |
Nov 10, 2017 | 24.02 | 24.45 | 23.95 | 24.17 | 6,868 | -0.02(-0.07%) |
Nov 09, 2017 | 23.54 | 24.34 | 23.54 | 24.18 | 19,811 | +0.23(+0.96%) |
Nov 08, 2017 | 24.45 | 24.45 | 23.66 | 23.95 | 27,242 | -0.63(-2.57%) |
Nov 07, 2017 | 24.84 | 24.84 | 24.53 | 24.59 | 18,415 | -0.38(-1.52%) |
Nov 06, 2017 | 24.79 | 25.13 | 24.66 | 24.97 | 6,908 | +0.10(+0.41%) |
Nov 03, 2017 | 24.86 | 25.05 | 24.55 | 24.86 | 14,470 | -0.11(-0.44%) |
Nov 02, 2017 | 24.53 | 26.19 | 24.53 | 24.97 | 18,193 | +0.36(+1.45%) |
Nov 01, 2017 | 25.13 | 25.13 | 24.53 | 24.62 | 4,916 | -0.42(-1.68%) |
Oct 31, 2017 | 25.06 | 25.20 | 24.85 | 25.04 | 13,733 | +0.20(+0.80%) |
Oct 30, 2017 | 25.48 | 25.62 | 24.70 | 24.84 | 8,747 | -0.63(-2.46%) |
Oct 27, 2017 | 24.89 | 25.49 | 24.89 | 25.47 | 10,473 | +0.72(+2.91%) |
Oct 26, 2017 | 25.08 | 25.24 | 24.75 | 24.75 | 14,826 | -0.36(-1.42%) |
Oct 25, 2017 | 25.47 | 25.47 | 24.89 | 25.10 | 12,957 | -0.25(-0.97%) |
Oct 24, 2017 | 25.43 | 25.66 | 25.15 | 25.35 | 11,254 | -0.08(-0.31%) |
Oct 23, 2017 | 26.07 | 26.48 | 25.32 | 25.43 | 19,325 | -0.38(-1.46%) |
Oct 20, 2017 | 25.82 | 26.08 | 25.51 | 25.80 | 16,155 | +0.24(+0.94%) |
Oct 19, 2017 | 24.41 | 25.86 | 24.41 | 25.56 | 18,233 | -0.09(-0.35%) |
Oct 18, 2017 | 25.16 | 26.09 | 25.11 | 25.65 | 13,671 | +0.35(+1.39%) |
Oct 17, 2017 | 25.37 | 25.40 | 24.08 | 25.30 | 41,198 | +0.25(+0.99%) |
Oct 16, 2017 | 25.16 | 25.50 | 24.10 | 25.05 | 10,194 | +0.04(+0.18%) |
Oct 13, 2017 | 24.52 | 25.25 | 23.63 | 25.01 | 10,245 | +0.65(+2.65%) |
Oct 12, 2017 | 24.21 | 24.58 | 23.84 | 24.36 | 19,120 | +0.18(+0.74%) |
Oct 11, 2017 | 24.14 | 24.21 | 23.79 | 24.18 | 9,962 | -0.07(-0.28%) |
Oct 10, 2017 | 23.70 | 24.44 | 23.70 | 24.25 | 23,214 | +0.39(+1.64%) |
Oct 09, 2017 | 23.74 | 23.98 | 23.74 | 23.86 | 7,381 | +0.01(+0.06%) |
Oct 06, 2017 | 23.94 | 23.98 | 23.52 | 23.84 | 8,971 | -0.15(-0.63%) |
Oct 05, 2017 | 24.00 | 24.08 | 23.67 | 23.99 | 18,414 | +0.16(+0.66%) |
Oct 04, 2017 | 23.35 | 23.95 | 23.35 | 23.83 | 12,994 | +0.08(+0.35%) |
Oct 03, 2017 | 23.41 | 24.01 | 23.37 | 23.75 | 10,077 | +0.43(+1.83%) |
Oct 02, 2017 | 22.91 | 23.56 | 22.91 | 23.32 | 20,872 | +0.27(+1.17%) |
Sep 29, 2017 | 23.50 | 23.76 | 22.74 | 23.05 | 26,722 | -0.50(-2.10%) |
Sep 28, 2017 | 23.65 | 23.78 | 22.71 | 23.55 | 13,017 | -0.37(-1.54%) |
Sep 27, 2017 | 22.52 | 23.92 | 22.36 | 23.92 | 26,793 | +1.50(+6.70%) |
Sep 26, 2017 | 21.92 | 22.84 | 21.85 | 22.42 | 16,649 | +0.74(+3.39%) |
Sep 25, 2017 | 21.12 | 21.75 | 21.12 | 21.68 | 17,186 | +0.59(+2.81%) |
Sep 22, 2017 | 20.94 | 21.16 | 20.72 | 21.09 | 8,422 | +0.20(+0.93%) |
Sep 21, 2017 | 20.91 | 21.05 | 20.74 | 20.89 | 7,052 | +0.11(+0.51%) |
Sep 20, 2017 | 20.04 | 20.79 | 20.03 | 20.79 | 14,715 | +0.56(+2.75%) |
Sep 19, 2017 | 19.74 | 20.26 | 19.74 | 20.23 | 6,675 | +0.48(+2.43%) |
Sep 18, 2017 | 19.44 | 19.82 | 19.39 | 19.75 | 11,185 | +0.11(+0.53%) |
Sep 15, 2017 | 19.13 | 19.66 | 18.86 | 19.65 | 53,444 | +0.55(+2.87%) |
Sep 14, 2017 | 19.62 | 19.77 | 18.92 | 19.10 | 15,492 | -0.74(-3.71%) |
Sep 13, 2017 | 19.58 | 19.98 | 19.58 | 19.83 | 6,757 | +0.26(+1.30%) |
Sep 12, 2017 | 19.32 | 19.58 | 19.32 | 19.58 | 3,564 | +0.20(+1.05%) |
Sep 11, 2017 | 19.17 | 19.38 | 19.05 | 19.38 | 18,741 | +0.35(+1.82%) |
Sep 08, 2017 | 19.05 | 19.14 | 18.80 | 19.03 | 9,324 | +0.02(+0.12%) |
Sep 07, 2017 | 18.98 | 19.07 | 18.92 | 19.01 | 7,897 | +0.04(+0.24%) |
Sep 06, 2017 | 18.92 | 19.04 | 18.82 | 18.96 | 8,711 | +0.03(+0.16%) |
Sep 05, 2017 | 18.88 | 19.02 | 18.88 | 18.93 | 6,056 | -0.26(-1.37%) |
Sep 01, 2017 | 18.38 | 19.20 | 18.38 | 19.20 | 8,821 | +0.39(+2.08%) |
Aug 31, 2017 | 18.11 | 18.96 | 18.11 | 18.81 | 45,649 | +0.77(+4.24%) |
Aug 30, 2017 | 18.59 | 18.59 | 17.99 | 18.04 | 12,585 | -0.53(-2.87%) |
Aug 29, 2017 | 18.74 | 18.76 | 18.44 | 18.57 | 8,986 | -0.29(-1.51%) |
Aug 28, 2017 | 18.94 | 19.23 | 18.84 | 18.86 | 11,754 | -0.19(-0.99%) |
Aug 25, 2017 | 19.03 | 19.22 | 19.03 | 19.05 | 2,798 | +0.08(+0.40%) |
Aug 24, 2017 | 19.15 | 19.15 | 18.87 | 18.97 | 2,857 | -0.23(-1.21%) |
Aug 23, 2017 | 18.83 | 19.20 | 18.81 | 19.20 | 5,981 | +0.26(+1.39%) |
Aug 22, 2017 | 18.88 | 18.98 | 18.88 | 18.94 | 7,550 | +0.24(+1.29%) |
Aug 21, 2017 | 19.18 | 19.18 | 18.68 | 18.70 | 4,971 | -0.38(-1.97%) |
Aug 18, 2017 | 19.41 | 19.58 | 19.07 | 19.08 | 34,246 | -0.38(-1.93%) |
Aug 17, 2017 | 19.79 | 19.86 | 19.44 | 19.45 | 8,919 | -0.38(-1.93%) |
Aug 16, 2017 | 19.97 | 19.97 | 19.79 | 19.83 | 13,066 | -0.02(-0.11%) |
Aug 15, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 3,531 | -0.22(-1.08%) |
Aug 14, 2017 | 19.89 | 20.07 | 19.86 | 20.07 | 9,994 | +0.21(+1.06%) |
Aug 11, 2017 | 20.73 | 20.73 | 19.91 | 19.86 | 5,116 | -0.77(-3.75%) |
Aug 10, 2017 | 20.64 | 20.67 | 20.57 | 20.64 | 10,864 | -0.05(-0.25%) |
Aug 09, 2017 | 20.34 | 20.76 | 20.28 | 20.69 | 5,409 | +0.31(+1.51%) |
Aug 08, 2017 | 20.55 | 20.65 | 20.31 | 20.38 | 12,971 | -0.08(-0.40%) |
Aug 07, 2017 | 20.61 | 20.65 | 20.46 | 20.46 | 7,286 | -0.30(-1.45%) |
Aug 04, 2017 | 20.79 | 20.79 | 20.65 | 20.76 | 3,491 | +0.08(+0.36%) |
Aug 03, 2017 | 20.79 | 20.97 | 20.66 | 20.69 | 8,865 | -0.11(-0.51%) |
Aug 02, 2017 | 20.83 | 20.91 | 20.77 | 20.79 | 11,631 | -0.13(-0.61%) |
Aug 01, 2017 | 21.02 | 21.09 | 20.90 | 20.92 | 13,267 | -0.07(-0.32%) |
Jul 31, 2017 | 20.94 | 21.17 | 20.94 | 20.99 | 19,937 | +0.12(+0.58%) |
Jul 28, 2017 | 20.98 | 20.98 | 20.87 | 20.87 | 4,903 | -0.14(-0.68%) |
Jul 27, 2017 | 21.18 | 21.21 | 20.87 | 21.01 | 9,706 | -0.06(-0.29%) |
Jul 26, 2017 | 21.15 | 21.17 | 20.92 | 21.07 | 5,827 | +0.08(+0.39%) |
Jul 25, 2017 | 21.38 | 21.38 | 20.99 | 20.99 | 9,082 | +0.05(+0.22%) |
Jul 24, 2017 | 21.06 | 21.19 | 21.06 | 20.94 | 14,313 | -0.17(-0.82%) |
Jul 21, 2017 | 21.22 | 21.40 | 20.87 | 21.12 | 16,833 | +0.20(+0.95%) |
Jul 20, 2017 | 21.13 | 21.24 | 20.92 | 20.92 | 4,277 | -0.18(-0.85%) |
Jul 19, 2017 | 21.14 | 21.28 | 21.10 | 21.10 | 6,280 | -0.15(-0.70%) |
Jul 18, 2017 | 21.05 | 21.25 | 20.72 | 21.25 | 12,376 | +0.48(+2.30%) |
Jul 17, 2017 | 20.92 | 20.97 | 20.54 | 20.77 | 17,202 | -0.19(-0.89%) |
Jul 14, 2017 | 20.86 | 21.13 | 20.62 | 20.96 | 8,064 | -0.10(-0.46%) |
Jul 13, 2017 | 21.40 | 21.40 | 20.65 | 21.05 | 6,076 | -0.22(-1.05%) |
Jul 12, 2017 | 21.40 | 21.46 | 21.28 | 21.28 | 9,996 | -0.16(-0.73%) |
Jul 11, 2017 | 21.51 | 21.81 | 21.17 | 21.43 | 6,522 | -0.10(-0.45%) |
Jul 10, 2017 | 21.32 | 21.75 | 21.32 | 21.53 | 4,773 | +0.05(+0.24%) |
Jul 07, 2017 | 21.32 | 21.48 | 21.28 | 21.48 | 8,920 | +0.22(+1.02%) |
Jul 06, 2017 | 21.06 | 21.32 | 20.92 | 21.26 | 10,619 | +0.11(+0.53%) |
Jul 05, 2017 | 21.14 | 21.28 | 21.00 | 21.15 | 5,006 | -0.03(-0.14%) |
Jul 03, 2017 | 21.29 | 21.31 | 21.13 | 21.18 | 6,078 | -0.04(-0.18%) |
Jun 30, 2017 | 21.28 | 21.28 | 21.06 | 21.22 | 14,631 | +0.00(+0.00%) |
Jun 29, 2017 | 21.01 | 21.28 | 21.01 | 21.22 | 8,784 | +0.30(+1.43%) |
Jun 28, 2017 | 20.17 | 20.92 | 20.17 | 20.92 | 13,691 | +0.73(+3.63%) |
Jun 27, 2017 | 20.34 | 20.34 | 20.19 | 20.19 | 9,225 | +0.01(+0.07%) |
Jun 26, 2017 | 20.29 | 20.34 | 20.10 | 20.17 | 35,886 | -0.04(-0.18%) |
Jun 23, 2017 | 20.17 | 20.36 | 20.17 | 20.21 | 66,133 | +0.04(+0.18%) |
Jun 22, 2017 | 20.33 | 20.36 | 20.07 | 20.17 | 50,415 | -0.07(-0.37%) |
Jun 21, 2017 | 20.36 | 20.36 | 20.05 | 20.25 | 22,824 | -0.01(-0.04%) |
Jun 20, 2017 | 20.29 | 20.34 | 20.11 | 20.25 | 20,044 | +0.02(+0.07%) |
Jun 19, 2017 | 20.13 | 20.33 | 20.10 | 20.24 | 21,353 | +0.28(+1.38%) |
Jun 16, 2017 | 19.66 | 20.16 | 19.66 | 19.96 | 34,002 | +0.16(+0.83%) |
Jun 15, 2017 | 19.92 | 20.02 | 19.73 | 19.80 | 9,941 | -0.02(-0.11%) |
Jun 14, 2017 | 19.84 | 20.10 | 19.69 | 19.82 | 8,869 | -0.10(-0.52%) |
Jun 13, 2017 | 19.82 | 20.03 | 19.69 | 19.92 | 14,596 | +0.13(+0.64%) |
Jun 12, 2017 | 20.15 | 20.17 | 19.79 | 19.80 | 28,372 | -0.33(-1.63%) |
Jun 09, 2017 | 19.75 | 20.13 | 19.69 | 20.13 | 22,688 | +0.33(+1.66%) |
Jun 08, 2017 | 20.15 | 20.15 | 19.80 | 19.80 | 12,186 | +0.00(+0.00%) |
Jun 07, 2017 | 19.77 | 20.06 | 19.65 | 19.80 | 8,009 | +0.12(+0.61%) |
Jun 06, 2017 | 19.88 | 20.01 | 19.68 | 19.68 | 20,060 | -0.38(-1.90%) |
Jun 05, 2017 | 20.28 | 20.28 | 20.00 | 20.06 | 23,894 | -0.08(-0.41%) |
Jun 02, 2017 | 20.33 | 20.50 | 19.95 | 20.14 | 16,153 | +0.34(+1.74%) |
Jun 01, 2017 | 19.32 | 19.93 | 19.28 | 19.80 | 8,871 | +0.52(+2.71%) |
May 31, 2017 | 19.23 | 19.54 | 19.07 | 19.27 | 8,580 | +0.02(+0.12%) |
May 30, 2017 | 19.54 | 19.78 | 19.21 | 19.25 | 5,530 | -0.34(-1.72%) |
May 26, 2017 | 19.56 | 20.16 | 19.56 | 19.59 | 8,027 | +0.13(+0.65%) |
May 25, 2017 | 19.76 | 20.35 | 18.84 | 19.46 | 8,692 | -0.25(-1.29%) |
May 24, 2017 | 19.38 | 19.84 | 19.38 | 19.72 | 17,657 | +0.34(+1.73%) |
May 23, 2017 | 19.38 | 19.65 | 19.22 | 19.38 | 4,721 | +0.13(+0.66%) |
May 22, 2017 | 19.01 | 19.30 | 18.91 | 19.25 | 13,793 | +0.29(+1.54%) |
May 19, 2017 | 19.56 | 19.58 | 18.89 | 18.96 | 18,470 | -0.69(-3.50%) |
May 18, 2017 | 20.02 | 20.34 | 19.52 | 19.65 | 13,097 | +0.30(+1.54%) |
May 17, 2017 | 20.20 | 20.22 | 19.21 | 19.35 | 15,401 | -0.96(-4.71%) |
May 16, 2017 | 20.34 | 20.34 | 20.21 | 20.31 | 6,469 | -0.11(-0.55%) |
May 15, 2017 | 20.56 | 20.62 | 20.30 | 20.42 | 3,852 | +0.11(+0.55%) |
May 12, 2017 | 20.28 | 20.35 | 20.17 | 20.31 | 4,775 | +0.03(+0.15%) |
May 11, 2017 | 20.91 | 20.91 | 20.18 | 20.28 | 7,834 | -0.84(-4.00%) |
May 10, 2017 | 21.29 | 21.29 | 21.11 | 21.12 | 9,258 | -0.10(-0.46%) |
May 09, 2017 | 21.47 | 21.47 | 21.11 | 21.22 | 8,404 | -0.13(-0.60%) |
May 08, 2017 | 21.11 | 21.59 | 21.11 | 21.34 | 5,806 | +0.20(+0.95%) |
May 05, 2017 | 21.37 | 21.37 | 21.11 | 21.14 | 7,084 | -0.16(-0.77%) |
May 04, 2017 | 21.11 | 21.40 | 21.11 | 21.31 | 2,080 | +0.31(+1.49%) |
May 03, 2017 | 21.53 | 21.53 | 19.63 | 20.99 | 12,783 | -0.48(-2.23%) |
May 02, 2017 | 21.78 | 21.85 | 20.71 | 21.47 | 8,721 | -0.33(-1.51%) |