Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.97 | 22.24 | 21.68 | 21.69 | 734,962 | -0.14(-0.63%) |
Apr 27, 2018 | 21.87 | 21.87 | 21.63 | 21.83 | 735,335 | -0.04(-0.20%) |
Apr 26, 2018 | 21.73 | 21.95 | 21.54 | 21.87 | 1,540,555 | -0.27(-1.24%) |
Apr 25, 2018 | 22.25 | 22.54 | 21.98 | 22.15 | 1,463,266 | -0.56(-2.49%) |
Apr 24, 2018 | 22.98 | 23.02 | 22.63 | 22.71 | 945,350 | -0.37(-1.59%) |
Apr 23, 2018 | 23.08 | 23.22 | 23.00 | 23.08 | 1,003,556 | -0.08(-0.33%) |
Apr 20, 2018 | 23.28 | 23.34 | 22.99 | 23.16 | 1,092,864 | -0.21(-0.88%) |
Apr 19, 2018 | 23.61 | 23.68 | 23.31 | 23.36 | 902,734 | -0.27(-1.16%) |
Apr 18, 2018 | 23.63 | 23.72 | 23.53 | 23.64 | 1,017,135 | +0.14(+0.58%) |
Apr 17, 2018 | 23.41 | 23.58 | 23.32 | 23.50 | 1,001,462 | -0.03(-0.11%) |
Apr 16, 2018 | 23.36 | 23.53 | 23.33 | 23.52 | 451,453 | +0.15(+0.66%) |
Apr 13, 2018 | 23.54 | 23.67 | 23.29 | 23.37 | 665,751 | -0.28(-1.19%) |
Apr 12, 2018 | 23.66 | 23.71 | 23.52 | 23.65 | 741,699 | -0.24(-1.00%) |
Apr 11, 2018 | 23.74 | 23.95 | 23.74 | 23.89 | 1,269,450 | +0.16(+0.69%) |
Apr 10, 2018 | 23.62 | 23.76 | 23.50 | 23.73 | 1,263,577 | +0.68(+2.97%) |
Apr 09, 2018 | 23.09 | 23.30 | 22.95 | 23.05 | 1,394,417 | +0.32(+1.39%) |
Apr 06, 2018 | 22.88 | 23.14 | 22.59 | 22.73 | 1,145,946 | -0.32(-1.37%) |
Apr 05, 2018 | 23.04 | 23.20 | 22.99 | 23.05 | 1,013,412 | -0.35(-1.50%) |
Apr 04, 2018 | 22.81 | 23.40 | 22.75 | 23.40 | 1,129,109 | +0.01(+0.04%) |
Apr 03, 2018 | 23.25 | 23.43 | 23.15 | 23.39 | 1,372,191 | +0.37(+1.60%) |
Apr 02, 2018 | 23.11 | 23.30 | 22.78 | 23.02 | 1,308,563 | -0.04(-0.19%) |
Mar 29, 2018 | 23.06 | 23.06 | 23.06 | 0 | +0.39(+1.74%) | |
Mar 28, 2018 | 22.75 | 22.98 | 22.55 | 22.67 | 1,052,240 | +0.00(+0.00%) |
Mar 27, 2018 | 22.99 | 23.04 | 22.61 | 22.67 | 1,720,776 | -0.42(-1.82%) |
Mar 26, 2018 | 22.92 | 23.10 | 22.64 | 23.09 | 2,337,424 | +0.56(+2.51%) |
Mar 23, 2018 | 23.02 | 23.06 | 22.47 | 22.52 | 1,887,624 | -0.21(-0.94%) |
Mar 22, 2018 | 23.05 | 23.13 | 22.71 | 22.74 | 1,515,651 | -0.84(-3.56%) |
Mar 21, 2018 | 23.38 | 23.66 | 23.34 | 23.58 | 1,333,261 | +0.33(+1.44%) |
Mar 20, 2018 | 23.28 | 23.28 | 23.14 | 23.24 | 967,245 | -0.03(-0.15%) |
Mar 19, 2018 | 23.41 | 23.49 | 23.14 | 23.28 | 1,355,465 | -0.15(-0.62%) |
Mar 16, 2018 | 23.35 | 23.46 | 23.29 | 23.42 | 1,350,390 | -0.06(-0.26%) |
Mar 15, 2018 | 23.63 | 23.67 | 23.35 | 23.48 | 1,803,170 | -0.35(-1.47%) |
Mar 14, 2018 | 23.95 | 24.02 | 23.74 | 23.83 | 887,652 | -0.15(-0.61%) |
Mar 13, 2018 | 24.26 | 24.33 | 23.92 | 23.98 | 1,011,820 | -0.46(-1.89%) |
Mar 12, 2018 | 24.45 | 24.54 | 24.37 | 24.44 | 901,973 | +0.09(+0.39%) |
Mar 09, 2018 | 24.17 | 24.36 | 24.16 | 24.35 | 1,713,359 | +0.15(+0.60%) |
Mar 08, 2018 | 24.12 | 24.29 | 24.08 | 24.20 | 997,953 | +0.23(+0.96%) |
Mar 07, 2018 | 23.99 | 23.97 | 1,764,742 | -0.28(-1.16%) | ||
Mar 06, 2018 | 24.54 | 24.55 | 24.16 | 24.25 | 883,165 | -0.33(-1.36%) |
Mar 05, 2018 | 24.32 | 24.75 | 24.32 | 24.58 | 1,477,837 | +0.03(+0.14%) |
Mar 02, 2018 | 24.28 | 24.61 | 24.17 | 24.55 | 979,336 | +0.15(+0.63%) |
Mar 01, 2018 | 24.55 | 24.84 | 24.26 | 24.40 | 1,691,920 | -0.08(-0.31%) |
Feb 28, 2018 | 24.86 | 24.92 | 24.46 | 24.47 | 1,305,490 | -0.14(-0.56%) |
Feb 27, 2018 | 24.90 | 24.99 | 24.58 | 24.61 | 1,553,738 | -0.34(-1.37%) |
Feb 26, 2018 | 24.90 | 25.07 | 24.77 | 24.95 | 1,371,427 | -0.30(-1.19%) |
Feb 23, 2018 | 25.24 | 25.26 | 25.05 | 25.25 | 788,397 | +0.17(+0.68%) |
Feb 22, 2018 | 25.02 | 25.08 | 1,034,600 | -0.15(-0.58%) | ||
Feb 21, 2018 | 25.51 | 25.74 | 25.21 | 25.23 | 1,087,879 | -0.41(-1.60%) |
Feb 20, 2018 | 25.41 | 25.74 | 25.41 | 25.64 | 1,452,118 | -0.12(-0.47%) |
Feb 16, 2018 | 25.76 | 25.76 | 25.76 | 0 | +0.15(+0.57%) | |
Feb 15, 2018 | 25.45 | 25.67 | 25.39 | 25.61 | 1,113,728 | +0.25(+0.98%) |
Feb 14, 2018 | 24.86 | 25.46 | 24.68 | 25.36 | 1,359,800 | +0.21(+0.85%) |
Feb 13, 2018 | 25.01 | 25.18 | 24.91 | 25.15 | 988,138 | +0.44(+1.80%) |
Feb 12, 2018 | 24.69 | 24.94 | 24.54 | 24.70 | 1,541,214 | +0.27(+1.09%) |
Feb 09, 2018 | 24.37 | 24.65 | 23.81 | 24.44 | 2,814,691 | +0.58(+2.44%) |
Feb 08, 2018 | 24.89 | 24.95 | 23.83 | 23.86 | 2,546,869 | -0.87(-3.53%) |
Feb 07, 2018 | 25.05 | 25.22 | 24.72 | 24.73 | 2,312,300 | -0.45(-1.80%) |
Feb 06, 2018 | 24.33 | 25.41 | 24.24 | 25.18 | 2,436,404 | +0.56(+2.29%) |
Feb 05, 2018 | 25.09 | 25.31 | 24.32 | 24.62 | 2,044,462 | -0.34(-1.37%) |
Feb 02, 2018 | 25.23 | 25.30 | 24.94 | 24.96 | 2,218,832 | -0.30(-1.19%) |
Feb 01, 2018 | 25.35 | 25.47 | 25.23 | 25.26 | 1,888,709 | -0.22(-0.87%) |
Jan 31, 2018 | 25.59 | 25.66 | 25.27 | 25.48 | 1,247,817 | +0.23(+0.91%) |
Jan 30, 2018 | 25.31 | 25.32 | 25.12 | 25.25 | 817,637 | -0.48(-1.86%) |
Jan 29, 2018 | 25.82 | 25.82 | 25.64 | 25.73 | 989,559 | -0.41(-1.57%) |
Jan 26, 2018 | 26.06 | 26.18 | 26.01 | 26.14 | 818,173 | +0.26(+0.99%) |
Jan 25, 2018 | 25.85 | 26.08 | 25.76 | 25.89 | 1,469,039 | -0.03(-0.13%) |
Jan 24, 2018 | 25.95 | 26.03 | 25.79 | 25.92 | 1,128,073 | +0.17(+0.66%) |
Jan 23, 2018 | 25.68 | 25.82 | 25.66 | 25.75 | 931,343 | +0.28(+1.11%) |
Jan 22, 2018 | 25.39 | 25.48 | 25.30 | 25.47 | 637,934 | +0.02(+0.07%) |
Jan 19, 2018 | 25.26 | 25.45 | 25.26 | 25.45 | 477,842 | +0.13(+0.51%) |
Jan 18, 2018 | 25.32 | 25.39 | 25.21 | 25.32 | 591,228 | -0.07(-0.27%) |
Jan 17, 2018 | 25.18 | 25.46 | 25.18 | 25.39 | 841,366 | +0.31(+1.23%) |
Jan 16, 2018 | 25.23 | 25.32 | 25.06 | 25.08 | 1,204,705 | +0.08(+0.31%) |
Jan 12, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.07(+0.27%) | |
Jan 11, 2018 | 24.71 | 24.99 | 24.65 | 24.94 | 766,354 | +0.33(+1.32%) |
Jan 10, 2018 | 24.54 | 24.63 | 24.48 | 24.61 | 849,438 | +0.02(+0.07%) |
Jan 09, 2018 | 24.77 | 24.77 | 24.58 | 24.59 | 1,055,018 | -0.25(-1.00%) |
Jan 08, 2018 | 24.78 | 24.88 | 24.75 | 24.84 | 883,316 | +0.05(+0.21%) |
Jan 05, 2018 | 24.69 | 24.88 | 24.65 | 24.79 | 871,829 | +0.29(+1.19%) |
Jan 04, 2018 | 24.44 | 24.56 | 24.31 | 24.50 | 758,084 | +0.23(+0.95%) |
Jan 03, 2018 | 24.15 | 24.37 | 24.07 | 24.27 | 947,919 | -0.15(-0.63%) |
Jan 02, 2018 | 24.50 | 24.50 | 24.33 | 24.42 | 721,783 | +0.10(+0.42%) |
Dec 29, 2017 | 24.32 | 24.32 | 24.32 | 0 | +0.06(+0.25%) | |
Dec 28, 2017 | 24.26 | 24.33 | 24.23 | 24.26 | 499,441 | +0.16(+0.67%) |
Dec 27, 2017 | 24.01 | 24.15 | 23.94 | 24.10 | 422,259 | +0.18(+0.75%) |
Dec 26, 2017 | 23.75 | 23.94 | 23.74 | 23.92 | 439,191 | +0.01(+0.04%) |
Dec 22, 2017 | 23.79 | 23.91 | 23.67 | 23.91 | 489,132 | +0.27(+1.12%) |
Dec 21, 2017 | 23.47 | 23.77 | 23.42 | 23.64 | 1,253,764 | +0.50(+2.14%) |
Dec 20, 2017 | 23.19 | 23.23 | 23.10 | 23.15 | 382,408 | -0.21(-0.92%) |
Dec 19, 2017 | 23.46 | 23.48 | 23.26 | 23.36 | 834,267 | -0.02(-0.07%) |
Dec 18, 2017 | 23.33 | 23.49 | 23.24 | 23.38 | 682,022 | -0.03(-0.11%) |
Dec 15, 2017 | 23.41 | 23.58 | 23.31 | 23.40 | 820,376 | +0.00(+0.00%) |
Dec 14, 2017 | 23.48 | 23.52 | 23.40 | 23.40 | 513,567 | +0.02(+0.07%) |
Dec 13, 2017 | 23.23 | 23.58 | 23.19 | 23.39 | 1,237,857 | +0.38(+1.67%) |
Dec 12, 2017 | 23.01 | 23.05 | 22.92 | 23.00 | 478,776 | -0.16(-0.70%) |
Dec 11, 2017 | 23.11 | 23.21 | 23.09 | 23.17 | 724,741 | +0.02(+0.07%) |
Dec 08, 2017 | 23.10 | 23.19 | 23.07 | 23.15 | 464,210 | +0.10(+0.44%) |
Dec 07, 2017 | 22.84 | 23.07 | 22.74 | 23.05 | 1,235,951 | +0.09(+0.37%) |
Dec 06, 2017 | 22.92 | 23.01 | 22.85 | 22.96 | 740,594 | +0.09(+0.41%) |
Dec 05, 2017 | 22.85 | 22.97 | 22.83 | 22.87 | 517,208 | +0.14(+0.60%) |
Dec 04, 2017 | 22.89 | 23.02 | 22.72 | 22.73 | 633,524 | +0.01(+0.04%) |
Dec 01, 2017 | 22.81 | 22.87 | 22.52 | 22.72 | 859,854 | -0.08(-0.34%) |
Nov 30, 2017 | 23.01 | 23.05 | 22.79 | 22.80 | 1,243,320 | -0.16(-0.71%) |
Nov 29, 2017 | 23.18 | 23.21 | 22.88 | 22.96 | 895,279 | -0.32(-1.36%) |
Nov 28, 2017 | 23.28 | 23.34 | 23.23 | 23.28 | 457,108 | +0.09(+0.37%) |
Nov 27, 2017 | 23.33 | 23.33 | 23.12 | 23.19 | 570,443 | -0.30(-1.27%) |
Nov 24, 2017 | 23.38 | 23.52 | 23.38 | 23.49 | 292,735 | +0.09(+0.40%) |
Nov 22, 2017 | 23.33 | 23.44 | 23.23 | 23.40 | 470,364 | +0.23(+1.00%) |
Nov 21, 2017 | 23.10 | 23.26 | 23.10 | 23.17 | 606,865 | -0.05(-0.22%) |
Nov 20, 2017 | 23.08 | 23.29 | 23.05 | 23.22 | 496,832 | +0.03(+0.11%) |
Nov 17, 2017 | 23.11 | 23.28 | 23.11 | 23.19 | 356,656 | +0.17(+0.74%) |
Nov 16, 2017 | 22.93 | 23.17 | 22.93 | 23.02 | 738,560 | +0.42(+1.85%) |
Nov 15, 2017 | 22.69 | 22.69 | 22.51 | 22.60 | 657,789 | -0.05(-0.23%) |
Nov 14, 2017 | 22.66 | 22.71 | 22.56 | 22.65 | 706,566 | -0.18(-0.79%) |
Nov 13, 2017 | 22.72 | 22.85 | 22.70 | 22.83 | 392,146 | -0.07(-0.30%) |
Nov 10, 2017 | 22.91 | 22.95 | 22.79 | 22.90 | 698,943 | -0.17(-0.74%) |
Nov 09, 2017 | 23.07 | 23.09 | 22.85 | 23.07 | 994,604 | -0.12(-0.52%) |
Nov 08, 2017 | 23.16 | 23.24 | 23.07 | 23.19 | 395,904 | +0.09(+0.37%) |
Nov 07, 2017 | 23.24 | 23.27 | 23.06 | 23.11 | 779,146 | -0.21(-0.92%) |
Nov 06, 2017 | 23.18 | 23.34 | 23.18 | 23.32 | 346,212 | +0.24(+1.04%) |
Nov 03, 2017 | 23.20 | 23.24 | 22.97 | 23.08 | 457,176 | -0.09(-0.41%) |
Nov 02, 2017 | 23.03 | 23.20 | 23.00 | 23.17 | 506,970 | +0.25(+1.08%) |
Nov 01, 2017 | 22.88 | 23.04 | 22.88 | 22.93 | 610,632 | +0.11(+0.49%) |
Oct 31, 2017 | 22.74 | 22.84 | 22.74 | 22.81 | 419,228 | +0.21(+0.91%) |
Oct 30, 2017 | 22.66 | 22.76 | 22.58 | 22.61 | 408,489 | -0.14(-0.60%) |
Oct 27, 2017 | 22.56 | 22.82 | 22.52 | 22.75 | 950,498 | +0.06(+0.26%) |
Oct 26, 2017 | 22.76 | 22.93 | 22.68 | 22.69 | 592,425 | -0.09(-0.41%) |
Oct 25, 2017 | 22.82 | 22.84 | 22.57 | 22.78 | 912,679 | +0.09(+0.38%) |
Oct 24, 2017 | 22.78 | 22.79 | 22.65 | 22.70 | 463,293 | -0.04(-0.19%) |
Oct 23, 2017 | 22.80 | 22.87 | 22.70 | 22.74 | 345,065 | -0.09(-0.37%) |
Oct 20, 2017 | 22.83 | 22.88 | 22.71 | 22.82 | 271,434 | +0.09(+0.41%) |
Oct 19, 2017 | 22.68 | 22.78 | 22.63 | 22.73 | 477,775 | -0.06(-0.26%) |
Oct 18, 2017 | 22.87 | 22.93 | 22.77 | 22.79 | 465,153 | -0.14(-0.60%) |
Oct 17, 2017 | 22.93 | 22.95 | 22.78 | 22.93 | 1,496,556 | -0.13(-0.56%) |
Oct 16, 2017 | 23.05 | 23.16 | 22.99 | 23.05 | 280,497 | -0.02(-0.07%) |
Oct 13, 2017 | 23.00 | 23.15 | 23.00 | 23.07 | 649,402 | +0.26(+1.12%) |
Oct 12, 2017 | 22.88 | 22.88 | 22.78 | 22.81 | 373,135 | +0.12(+0.53%) |
Oct 11, 2017 | 22.64 | 22.70 | 22.52 | 22.70 | 712,576 | -0.19(-0.82%) |
Oct 10, 2017 | 22.75 | 22.93 | 22.75 | 22.88 | 623,372 | +0.15(+0.68%) |
Oct 09, 2017 | 22.70 | 22.75 | 22.64 | 22.73 | 321,005 | +0.08(+0.34%) |
Oct 06, 2017 | 22.67 | 22.70 | 22.50 | 22.65 | 893,351 | -0.26(-1.16%) |
Oct 05, 2017 | 22.78 | 22.93 | 22.78 | 22.92 | 631,124 | +0.03(+0.11%) |
Oct 04, 2017 | 22.87 | 22.97 | 22.87 | 22.89 | 397,871 | +0.03(+0.15%) |
Oct 03, 2017 | 22.85 | 22.89 | 22.75 | 22.86 | 743,534 | +0.20(+0.87%) |
Oct 02, 2017 | 22.65 | 22.79 | 22.64 | 22.66 | 645,595 | -0.15(-0.64%) |
Sep 29, 2017 | 22.68 | 22.88 | 22.61 | 22.81 | 930,415 | +0.42(+1.87%) |
Sep 28, 2017 | 22.27 | 22.46 | 22.23 | 22.39 | 965,841 | -0.09(-0.38%) |
Sep 27, 2017 | 22.58 | 22.64 | 22.29 | 22.47 | 848,271 | -0.21(-0.94%) |
Sep 26, 2017 | 22.76 | 22.83 | 22.65 | 22.69 | 443,269 | -0.11(-0.49%) |
Sep 25, 2017 | 22.92 | 22.92 | 22.69 | 22.80 | 532,452 | -0.23(-1.00%) |
Sep 22, 2017 | 23.07 | 23.17 | 22.93 | 23.03 | 449,825 | +0.10(+0.45%) |
Sep 21, 2017 | 22.96 | 23.00 | 22.83 | 22.93 | 387,981 | +0.03(+0.15%) |
Sep 20, 2017 | 23.05 | 23.12 | 22.68 | 22.89 | 492,245 | -0.26(-1.11%) |
Sep 19, 2017 | 23.01 | 23.15 | 23.01 | 23.15 | 299,178 | +0.24(+1.04%) |
Sep 18, 2017 | 22.94 | 23.04 | 22.78 | 22.91 | 602,129 | -0.15(-0.67%) |
Sep 15, 2017 | 22.92 | 23.10 | 22.87 | 23.06 | 433,151 | +0.24(+1.05%) |
Sep 14, 2017 | 22.73 | 22.87 | 22.64 | 22.82 | 280,579 | -0.09(-0.37%) |
Sep 13, 2017 | 22.95 | 22.95 | 22.83 | 22.91 | 482,310 | -0.22(-0.96%) |
Sep 12, 2017 | 23.12 | 23.18 | 23.03 | 23.13 | 406,066 | -0.21(-0.91%) |
Sep 11, 2017 | 23.07 | 23.38 | 23.07 | 23.34 | 426,657 | +0.31(+1.34%) |
Sep 08, 2017 | 23.16 | 23.20 | 22.99 | 23.04 | 367,610 | +0.15(+0.63%) |
Sep 07, 2017 | 22.87 | 22.96 | 22.85 | 22.89 | 367,288 | +0.12(+0.53%) |
Sep 06, 2017 | 22.74 | 22.81 | 22.71 | 22.77 | 416,265 | +0.09(+0.38%) |
Sep 05, 2017 | 22.78 | 22.82 | 22.52 | 22.69 | 580,105 | -0.45(-1.96%) |
Sep 01, 2017 | 23.01 | 23.16 | 22.98 | 23.14 | 595,217 | +0.17(+0.74%) |
Aug 31, 2017 | 22.97 | 23.05 | 22.83 | 22.97 | 301,211 | -0.04(-0.19%) |
Aug 30, 2017 | 22.94 | 23.02 | 22.81 | 23.01 | 584,652 | -0.19(-0.81%) |
Aug 29, 2017 | 22.93 | 23.20 | 22.93 | 23.20 | 501,820 | -0.02(-0.07%) |
Aug 28, 2017 | 23.20 | 23.27 | 23.14 | 23.22 | 508,770 | -0.09(-0.40%) |
Aug 25, 2017 | 23.28 | 23.48 | 23.28 | 23.31 | 488,459 | +0.09(+0.37%) |
Aug 24, 2017 | 23.26 | 23.41 | 23.16 | 23.23 | 466,868 | -0.15(-0.66%) |
Aug 23, 2017 | 23.12 | 23.40 | 23.12 | 23.38 | 426,546 | +0.11(+0.48%) |
Aug 22, 2017 | 23.20 | 23.34 | 23.20 | 23.27 | 568,286 | +0.13(+0.55%) |
Aug 21, 2017 | 23.04 | 23.18 | 23.00 | 23.14 | 463,046 | -0.03(-0.11%) |
Aug 18, 2017 | 23.05 | 23.26 | 22.94 | 23.17 | 575,804 | +0.23(+1.01%) |
Aug 17, 2017 | 23.14 | 23.30 | 22.87 | 22.93 | 776,556 | -0.30(-1.29%) |
Aug 16, 2017 | 23.01 | 23.24 | 23.01 | 23.23 | 372,410 | +0.35(+1.53%) |
Aug 15, 2017 | 22.87 | 22.97 | 22.86 | 22.88 | 576,823 | -0.03(-0.15%) |
Aug 14, 2017 | 22.90 | 23.04 | 22.88 | 22.92 | 907,069 | +0.15(+0.64%) |
Aug 11, 2017 | 22.73 | 22.91 | 22.62 | 22.77 | 1,310,497 | +0.17(+0.76%) |
Aug 10, 2017 | 22.83 | 22.84 | 22.53 | 22.60 | 891,358 | -0.28(-1.23%) |
Aug 09, 2017 | 22.92 | 22.92 | 22.78 | 22.88 | 248,457 | +0.04(+0.19%) |
Aug 08, 2017 | 22.89 | 23.00 | 22.84 | 22.84 | 307,490 | +0.11(+0.49%) |
Aug 07, 2017 | 22.73 | 22.79 | 22.71 | 22.73 | 269,297 | -0.02(-0.08%) |
Aug 04, 2017 | 22.76 | 22.76 | 22.59 | 22.75 | 313,468 | +0.00(+0.00%) |
Aug 03, 2017 | 22.67 | 22.75 | 22.64 | 22.75 | 411,277 | -0.15(-0.67%) |
Aug 02, 2017 | 22.87 | 22.98 | 22.79 | 22.90 | 335,747 | -0.02(-0.07%) |
Aug 01, 2017 | 22.90 | 22.93 | 22.84 | 22.92 | 451,454 | -0.04(-0.19%) |
Jul 31, 2017 | 22.94 | 22.99 | 22.89 | 22.96 | 327,165 | +0.06(+0.26%) |
Jul 28, 2017 | 22.83 | 22.92 | 22.81 | 22.90 | 669,000 | +0.07(+0.30%) |
Jul 27, 2017 | 22.99 | 22.99 | 22.65 | 22.83 | 909,352 | -0.20(-0.85%) |
Jul 26, 2017 | 22.99 | 23.04 | 22.76 | 23.03 | 777,844 | +0.03(+0.15%) |
Jul 25, 2017 | 23.06 | 23.18 | 22.95 | 22.99 | 469,139 | +0.06(+0.26%) |
Jul 24, 2017 | 22.88 | 22.98 | 22.86 | 22.93 | 485,343 | +0.20(+0.86%) |
Jul 21, 2017 | 22.80 | 22.83 | 22.66 | 22.74 | 313,649 | -0.43(-1.84%) |
Jul 20, 2017 | 23.23 | 23.23 | 23.11 | 23.17 | 444,370 | +0.02(+0.07%) |
Jul 19, 2017 | 23.08 | 23.16 | 23.03 | 23.15 | 606,729 | +0.00(+0.00%) |
Jul 18, 2017 | 23.11 | 23.16 | 23.01 | 23.15 | 356,445 | -0.05(-0.22%) |
Jul 17, 2017 | 23.41 | 23.41 | 23.17 | 23.20 | 645,684 | -0.16(-0.69%) |
Jul 14, 2017 | 23.24 | 23.42 | 23.14 | 23.36 | 989,771 | +0.19(+0.81%) |
Jul 13, 2017 | 23.13 | 23.19 | 23.07 | 23.17 | 842,539 | -0.21(-0.91%) |
Jul 12, 2017 | 23.11 | 23.41 | 23.11 | 23.39 | 912,340 | +0.49(+2.13%) |
Jul 11, 2017 | 22.83 | 22.93 | 22.76 | 22.90 | 419,704 | +0.01(+0.04%) |
Jul 10, 2017 | 22.72 | 22.93 | 22.58 | 22.89 | 451,027 | -0.08(-0.33%) |
Jul 07, 2017 | 23.06 | 23.06 | 22.86 | 22.97 | 671,366 | -0.03(-0.15%) |
Jul 06, 2017 | 23.15 | 23.16 | 22.97 | 23.00 | 971,863 | -0.21(-0.92%) |
Jul 05, 2017 | 22.99 | 23.24 | 22.99 | 23.22 | 812,991 | -0.20(-0.84%) |
Jul 03, 2017 | 23.45 | 23.57 | 23.40 | 23.41 | 349,648 | +0.16(+0.70%) |
Jun 30, 2017 | 23.17 | 23.40 | 23.17 | 23.25 | 450,340 | +0.06(+0.26%) |
Jun 29, 2017 | 23.52 | 23.52 | 23.06 | 23.19 | 875,101 | -0.39(-1.67%) |
Jun 28, 2017 | 23.29 | 23.62 | 23.29 | 23.58 | 488,292 | +0.25(+1.06%) |
Jun 27, 2017 | 23.49 | 23.49 | 23.29 | 23.34 | 436,394 | -0.20(-0.84%) |
Jun 26, 2017 | 23.37 | 23.60 | 23.37 | 23.53 | 631,303 | +0.26(+1.10%) |
Jun 23, 2017 | 23.21 | 23.38 | 23.19 | 23.28 | 535,662 | +0.14(+0.59%) |
Jun 22, 2017 | 23.10 | 23.33 | 23.10 | 23.14 | 887,314 | -0.03(-0.11%) |
Jun 21, 2017 | 23.15 | 23.25 | 23.09 | 23.17 | 775,343 | +0.17(+0.74%) |
Jun 20, 2017 | 23.16 | 23.16 | 22.90 | 22.99 | 1,693,833 | +0.10(+0.45%) |
Jun 19, 2017 | 22.93 | 22.98 | 22.79 | 22.89 | 737,759 | +0.06(+0.26%) |
Jun 16, 2017 | 22.74 | 22.86 | 22.69 | 22.83 | 446,013 | -0.26(-1.13%) |
Jun 15, 2017 | 22.98 | 23.09 | 22.87 | 23.09 | 1,024,875 | +0.03(+0.11%) |
Jun 14, 2017 | 23.20 | 23.30 | 23.03 | 23.07 | 1,273,606 | +0.26(+1.15%) |
Jun 13, 2017 | 22.69 | 22.86 | 22.69 | 22.81 | 971,389 | +0.16(+0.71%) |
Jun 12, 2017 | 22.65 | 22.75 | 22.51 | 22.65 | 642,567 | +0.14(+0.64%) |
Jun 09, 2017 | 22.54 | 22.62 | 22.36 | 22.50 | 948,163 | -0.27(-1.19%) |
Jun 08, 2017 | 22.77 | 22.79 | 22.60 | 22.77 | 1,718,379 | +0.02(+0.07%) |
Jun 07, 2017 | 22.76 | 22.80 | 22.63 | 22.76 | 1,034,388 | -0.02(-0.07%) |
Jun 06, 2017 | 22.71 | 22.81 | 22.71 | 22.77 | 703,792 | -0.15(-0.66%) |
Jun 05, 2017 | 22.83 | 22.93 | 22.82 | 22.93 | 723,398 | +0.02(+0.07%) |
Jun 02, 2017 | 22.82 | 22.93 | 22.82 | 22.91 | 446,456 | +0.20(+0.89%) |
Jun 01, 2017 | 22.54 | 22.71 | 22.41 | 22.71 | 701,150 | +0.29(+1.28%) |
May 31, 2017 | 22.67 | 22.74 | 22.35 | 22.42 | 1,478,982 | -0.17(-0.75%) |
May 30, 2017 | 22.56 | 22.61 | 22.53 | 22.59 | 809,645 | -0.03(-0.11%) |
May 26, 2017 | 22.71 | 22.72 | 22.53 | 22.61 | 729,642 | -0.10(-0.45%) |
May 25, 2017 | 22.65 | 22.80 | 22.65 | 22.71 | 433,411 | +0.09(+0.41%) |
May 24, 2017 | 22.61 | 22.70 | 22.50 | 22.62 | 687,872 | -0.17(-0.74%) |
May 23, 2017 | 22.77 | 22.80 | 22.67 | 22.79 | 797,276 | -0.18(-0.77%) |
May 22, 2017 | 22.93 | 23.01 | 22.91 | 22.97 | 561,541 | -0.15(-0.66%) |
May 19, 2017 | 22.40 | 23.26 | 22.29 | 23.12 | 1,188,128 | +1.18(+5.39%) |
May 18, 2017 | 21.80 | 22.07 | 21.66 | 21.94 | 1,694,331 | +0.13(+0.58%) |
May 17, 2017 | 22.05 | 22.05 | 21.78 | 21.81 | 995,587 | -0.57(-2.56%) |
May 16, 2017 | 22.44 | 22.47 | 22.34 | 22.39 | 1,019,907 | -0.30(-1.30%) |
May 15, 2017 | 22.56 | 22.71 | 22.55 | 22.68 | 405,665 | +0.15(+0.67%) |
May 12, 2017 | 22.62 | 22.62 | 22.50 | 22.53 | 683,734 | +0.02(+0.07%) |
May 11, 2017 | 22.45 | 22.54 | 22.37 | 22.51 | 716,697 | +0.03(+0.15%) |
May 10, 2017 | 22.40 | 22.56 | 22.39 | 22.48 | 716,841 | -0.18(-0.78%) |
May 09, 2017 | 22.55 | 22.77 | 22.54 | 22.66 | 729,840 | +0.11(+0.49%) |
May 08, 2017 | 22.70 | 22.71 | 22.52 | 22.55 | 924,081 | -0.03(-0.15%) |
May 05, 2017 | 22.34 | 22.60 | 22.34 | 22.58 | 913,949 | +0.30(+1.33%) |
May 04, 2017 | 22.35 | 22.37 | 22.23 | 22.28 | 969,670 | +0.07(+0.30%) |
May 03, 2017 | 22.34 | 22.34 | 22.12 | 22.22 | 431,505 | -0.17(-0.75%) |
May 02, 2017 | 22.39 | 22.44 | 22.28 | 22.39 | 578,306 | +0.13(+0.57%) |