Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.25 | 21.26 | 21.06 | 21.21 | 1,304,681 | -0.09(-0.42%) |
May 30, 2018 | 21.24 | 21.36 | 21.17 | 21.30 | 1,819,502 | +0.22(+1.06%) |
May 29, 2018 | 21.18 | 21.26 | 20.97 | 21.08 | 2,829,141 | -0.49(-2.26%) |
May 25, 2018 | 21.56 | 21.56 | 21.56 | 0 | -0.10(-0.45%) | |
May 24, 2018 | 21.66 | 21.68 | 21.52 | 21.66 | 1,544,013 | -0.09(-0.42%) |
May 23, 2018 | 21.70 | 21.76 | 21.63 | 21.75 | 5,537,609 | -0.17(-0.79%) |
May 22, 2018 | 21.95 | 22.00 | 21.92 | 21.92 | 537,215 | +0.03(+0.13%) |
May 21, 2018 | 21.94 | 21.96 | 21.88 | 21.90 | 342,403 | +0.09(+0.42%) |
May 18, 2018 | 21.84 | 21.86 | 21.77 | 21.81 | 786,666 | -0.04(-0.19%) |
May 17, 2018 | 21.81 | 21.90 | 21.81 | 21.85 | 300,983 | +0.08(+0.38%) |
May 16, 2018 | 21.71 | 21.80 | 21.71 | 21.76 | 831,950 | +0.01(+0.03%) |
May 15, 2018 | 21.72 | 21.78 | 21.69 | 21.76 | 1,343,371 | -0.01(-0.03%) |
May 14, 2018 | 21.73 | 21.77 | 21.70 | 21.76 | 1,074,494 | +0.01(+0.03%) |
May 11, 2018 | 21.71 | 21.76 | 21.71 | 21.76 | 976,871 | +0.01(+0.06%) |
May 10, 2018 | 21.65 | 21.75 | 21.64 | 21.74 | 1,300,312 | +0.03(+0.13%) |
May 09, 2018 | 21.65 | 21.74 | 21.63 | 21.72 | 4,160,656 | +0.04(+0.19%) |
May 08, 2018 | 21.58 | 21.67 | 21.55 | 21.67 | 942,547 | +0.08(+0.39%) |
May 07, 2018 | 21.61 | 21.66 | 21.57 | 21.59 | 1,505,259 | +0.04(+0.19%) |
May 04, 2018 | 21.42 | 21.59 | 21.42 | 21.55 | 947,207 | +0.10(+0.49%) |
May 03, 2018 | 21.44 | 21.47 | 21.33 | 21.44 | 1,342,105 | -0.03(-0.16%) |
May 02, 2018 | 21.51 | 21.54 | 21.45 | 21.48 | 1,234,698 | +0.18(+0.85%) |
May 01, 2018 | 21.30 | 21.39 | 21.18 | 21.30 | 1,522,097 | +0.04(+0.20%) |
Apr 30, 2018 | 21.29 | 21.38 | 21.26 | 21.26 | 466,111 | -0.01(-0.03%) |
Apr 27, 2018 | 21.30 | 21.32 | 21.21 | 21.26 | 673,912 | +0.01(+0.07%) |
Apr 26, 2018 | 21.11 | 21.28 | 21.09 | 21.25 | 961,785 | +0.18(+0.86%) |
Apr 25, 2018 | 21.03 | 21.09 | 20.94 | 21.07 | 932,354 | +0.03(+0.17%) |
Apr 24, 2018 | 21.19 | 21.21 | 20.96 | 21.03 | 1,862,184 | -0.17(-0.82%) |
Apr 23, 2018 | 21.15 | 21.23 | 21.12 | 21.21 | 2,765,148 | +0.10(+0.49%) |
Apr 20, 2018 | 21.12 | 21.16 | 21.08 | 21.10 | 619,308 | +0.01(+0.03%) |
Apr 19, 2018 | 21.11 | 21.14 | 21.05 | 21.10 | 1,511,261 | -0.03(-0.13%) |
Apr 18, 2018 | 21.10 | 21.14 | 21.06 | 21.12 | 594,656 | +0.07(+0.33%) |
Apr 17, 2018 | 21.01 | 21.10 | 21.00 | 21.06 | 1,352,904 | +0.17(+0.83%) |
Apr 16, 2018 | 20.85 | 20.89 | 20.81 | 20.88 | 1,095,849 | +0.02(+0.10%) |
Apr 13, 2018 | 20.94 | 20.96 | 20.81 | 20.86 | 981,934 | +0.03(+0.13%) |
Apr 12, 2018 | 20.80 | 20.86 | 20.79 | 20.83 | 853,210 | +0.19(+0.91%) |
Apr 11, 2018 | 20.71 | 20.75 | 20.64 | 20.64 | 864,782 | -0.15(-0.74%) |
Apr 10, 2018 | 20.76 | 20.83 | 20.74 | 20.80 | 1,490,617 | +0.19(+0.95%) |
Apr 09, 2018 | 20.65 | 20.74 | 20.59 | 20.60 | 3,912,976 | +0.11(+0.54%) |
Apr 06, 2018 | 20.61 | 20.69 | 20.44 | 20.49 | 1,528,460 | -0.15(-0.74%) |
Apr 05, 2018 | 20.62 | 20.71 | 20.60 | 20.64 | 1,259,140 | +0.29(+1.44%) |
Apr 04, 2018 | 20.05 | 20.37 | 20.05 | 20.35 | 9,727,739 | +0.01(+0.07%) |
Apr 03, 2018 | 20.28 | 20.36 | 20.20 | 20.34 | 2,253,526 | +0.24(+1.18%) |
Apr 02, 2018 | 20.17 | 20.41 | 19.97 | 20.10 | 2,057,459 | -0.31(-1.53%) |
Mar 29, 2018 | 20.41 | 20.41 | 20.41 | 0 | +0.22(+1.07%) | |
Mar 28, 2018 | 20.14 | 20.31 | 20.06 | 20.20 | 1,217,095 | +0.26(+1.29%) |
Mar 27, 2018 | 20.19 | 20.19 | 19.85 | 19.94 | 1,111,618 | -0.15(-0.73%) |
Mar 26, 2018 | 20.07 | 20.12 | 19.82 | 20.09 | 1,875,897 | +0.27(+1.37%) |
Mar 23, 2018 | 20.11 | 20.16 | 19.82 | 19.82 | 1,404,726 | -0.28(-1.38%) |
Mar 22, 2018 | 20.25 | 20.29 | 20.08 | 20.09 | 875,249 | -0.40(-1.97%) |
Mar 21, 2018 | 20.57 | 20.64 | 20.49 | 20.50 | 546,116 | -0.15(-0.71%) |
Mar 20, 2018 | 20.53 | 20.68 | 20.53 | 20.64 | 473,849 | +0.11(+0.54%) |
Mar 19, 2018 | 20.63 | 20.64 | 20.43 | 20.53 | 879,377 | -0.19(-0.91%) |
Mar 16, 2018 | 20.69 | 20.80 | 20.68 | 20.72 | 418,191 | +0.05(+0.24%) |
Mar 15, 2018 | 20.57 | 20.69 | 20.57 | 20.67 | 366,996 | +0.11(+0.54%) |
Mar 14, 2018 | 20.67 | 20.69 | 20.48 | 20.56 | 745,096 | +0.08(+0.41%) |
Mar 13, 2018 | 20.76 | 20.76 | 20.43 | 20.48 | 1,316,319 | -0.27(-1.31%) |
Mar 12, 2018 | 20.76 | 20.80 | 20.71 | 20.75 | 1,572,630 | +0.00(+0.00%) |
Mar 09, 2018 | 20.69 | 20.75 | 20.66 | 20.75 | 562,465 | +0.11(+0.54%) |
Mar 08, 2018 | 20.60 | 20.69 | 20.59 | 20.64 | 988,817 | +0.16(+0.78%) |
Mar 07, 2018 | 20.48 | 20.48 | 500,456 | +0.11(+0.55%) | ||
Mar 06, 2018 | 20.40 | 20.41 | 20.30 | 20.37 | 1,146,510 | +0.01(+0.07%) |
Mar 05, 2018 | 20.07 | 20.37 | 20.07 | 20.35 | 1,510,327 | +0.13(+0.65%) |
Mar 02, 2018 | 20.11 | 20.22 | 20.00 | 20.22 | 1,162,675 | -0.08(-0.41%) |
Mar 01, 2018 | 20.56 | 20.61 | 20.22 | 20.30 | 2,203,982 | -0.33(-1.62%) |
Feb 28, 2018 | 20.82 | 20.87 | 20.63 | 20.64 | 562,203 | -0.09(-0.44%) |
Feb 27, 2018 | 20.83 | 20.90 | 20.72 | 20.73 | 1,834,982 | -0.22(-1.03%) |
Feb 26, 2018 | 20.87 | 20.96 | 20.80 | 20.94 | 1,630,105 | +0.10(+0.50%) |
Feb 23, 2018 | 20.74 | 20.85 | 20.69 | 20.84 | 2,548,193 | +0.18(+0.88%) |
Feb 22, 2018 | 20.66 | 1,028,067 | +0.05(+0.24%) | |||
Feb 21, 2018 | 20.67 | 20.80 | 20.60 | 20.61 | 1,327,033 | -0.01(-0.03%) |
Feb 20, 2018 | 20.64 | 20.74 | 20.57 | 20.62 | 1,029,673 | -0.10(-0.47%) |
Feb 16, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.22(+1.05%) | |
Feb 15, 2018 | 20.53 | 20.53 | 20.41 | 20.50 | 1,521,561 | +0.05(+0.24%) |
Feb 14, 2018 | 20.17 | 20.49 | 20.17 | 20.45 | 1,044,852 | +0.20(+1.00%) |
Feb 13, 2018 | 20.21 | 20.25 | 20.13 | 20.25 | 1,029,233 | -0.16(-0.78%) |
Feb 12, 2018 | 20.32 | 20.44 | 20.28 | 20.41 | 973,360 | +0.23(+1.14%) |
Feb 09, 2018 | 20.16 | 20.27 | 19.71 | 20.18 | 4,124,197 | +0.07(+0.35%) |
Feb 08, 2018 | 20.56 | 20.56 | 20.09 | 20.11 | 3,396,416 | -0.55(-2.66%) |
Feb 07, 2018 | 20.60 | 20.82 | 20.57 | 20.66 | 2,599,088 | -0.15(-0.74%) |
Feb 06, 2018 | 20.35 | 20.81 | 20.27 | 20.81 | 1,995,659 | +0.45(+2.22%) |
Feb 05, 2018 | 20.86 | 20.93 | 20.09 | 20.36 | 2,071,441 | -0.61(-2.92%) |
Feb 02, 2018 | 21.24 | 21.24 | 20.95 | 20.97 | 2,905,834 | -0.47(-2.17%) |
Feb 01, 2018 | 21.42 | 21.52 | 21.39 | 21.44 | 8,197,732 | -0.10(-0.48%) |
Jan 31, 2018 | 21.57 | 21.60 | 21.50 | 21.54 | 1,057,123 | +0.03(+0.13%) |
Jan 30, 2018 | 21.54 | 21.56 | 21.54 | 21.51 | 2,961,846 | -0.19(-0.90%) |
Jan 29, 2018 | 21.76 | 21.76 | 21.70 | 21.71 | 1,472,622 | -0.16(-0.73%) |
Jan 26, 2018 | 21.75 | 21.87 | 21.74 | 21.87 | 593,870 | +0.19(+0.90%) |
Jan 25, 2018 | 21.75 | 21.75 | 21.56 | 21.67 | 1,772,329 | -0.08(-0.35%) |
Jan 24, 2018 | 21.85 | 21.86 | 21.67 | 21.75 | 1,555,519 | -0.17(-0.79%) |
Jan 23, 2018 | 21.93 | 21.93 | 21.86 | 21.92 | 503,158 | -0.02(-0.10%) |
Jan 22, 2018 | 21.85 | 21.95 | 21.83 | 21.95 | 605,342 | +0.09(+0.41%) |
Jan 19, 2018 | 21.81 | 21.86 | 21.73 | 21.86 | 725,511 | +0.20(+0.93%) |
Jan 18, 2018 | 21.63 | 21.67 | 21.55 | 21.65 | 1,602,359 | +0.00(+0.00%) |
Jan 17, 2018 | 21.61 | 21.68 | 21.52 | 21.65 | 680,361 | +0.16(+0.74%) |
Jan 16, 2018 | 21.66 | 21.69 | 21.46 | 21.49 | 1,208,163 | -0.07(-0.32%) |
Jan 12, 2018 | 21.56 | 21.56 | 21.56 | 0 | +0.03(+0.16%) | |
Jan 11, 2018 | 21.47 | 21.53 | 21.41 | 21.53 | 700,596 | +0.03(+0.13%) |
Jan 10, 2018 | 21.49 | 21.50 | 21.46 | 21.50 | 1,575,023 | -0.11(-0.51%) |
Jan 09, 2018 | 21.58 | 21.63 | 21.54 | 21.61 | 1,198,395 | +0.10(+0.45%) |
Jan 08, 2018 | 21.51 | 21.53 | 21.49 | 21.51 | 1,640,962 | +0.03(+0.13%) |
Jan 05, 2018 | 21.43 | 21.49 | 21.37 | 21.49 | 952,282 | +0.27(+1.28%) |
Jan 04, 2018 | 21.20 | 21.28 | 21.18 | 21.22 | 833,623 | +0.25(+1.19%) |
Jan 03, 2018 | 20.85 | 20.96 | 20.84 | 20.96 | 2,152,873 | +0.19(+0.90%) |
Jan 02, 2018 | 20.68 | 20.78 | 20.67 | 20.78 | 1,374,135 | +0.03(+0.17%) |
Dec 29, 2017 | 20.74 | 20.74 | 20.74 | 0 | -0.15(-0.73%) | |
Dec 28, 2017 | 20.93 | 20.97 | 20.85 | 20.90 | 588,652 | -0.06(-0.27%) |
Dec 27, 2017 | 20.95 | 20.99 | 20.92 | 20.95 | 642,087 | -0.04(-0.20%) |
Dec 26, 2017 | 20.95 | 21.04 | 20.95 | 20.99 | 396,192 | -0.01(-0.07%) |
Dec 22, 2017 | 20.97 | 21.01 | 20.96 | 21.01 | 460,475 | -0.01(-0.03%) |
Dec 21, 2017 | 20.99 | 21.09 | 20.98 | 21.01 | 519,898 | +0.04(+0.20%) |
Dec 20, 2017 | 21.10 | 21.10 | 20.94 | 20.97 | 1,448,804 | -0.17(-0.79%) |
Dec 19, 2017 | 21.24 | 21.24 | 21.10 | 21.14 | 965,399 | -0.08(-0.39%) |
Dec 18, 2017 | 21.17 | 21.25 | 21.17 | 21.22 | 5,541,356 | +0.26(+1.22%) |
Dec 15, 2017 | 20.92 | 21.00 | 20.88 | 20.97 | 1,302,401 | +0.06(+0.30%) |
Dec 14, 2017 | 21.05 | 21.09 | 20.88 | 20.90 | 648,204 | -0.12(-0.59%) |
Dec 13, 2017 | 21.14 | 21.15 | 21.02 | 21.03 | 842,763 | -0.15(-0.69%) |
Dec 12, 2017 | 21.15 | 21.20 | 21.13 | 21.17 | 1,007,483 | +0.00(+0.00%) |
Dec 11, 2017 | 21.13 | 21.17 | 21.10 | 21.17 | 647,651 | -0.01(-0.07%) |
Dec 08, 2017 | 21.17 | 21.21 | 21.13 | 21.19 | 776,070 | +0.13(+0.62%) |
Dec 07, 2017 | 20.97 | 21.08 | 20.94 | 21.06 | 890,937 | +0.12(+0.60%) |
Dec 06, 2017 | 20.86 | 20.99 | 20.86 | 20.93 | 810,217 | +0.01(+0.03%) |
Dec 05, 2017 | 20.95 | 21.01 | 20.90 | 20.92 | 4,971,562 | +0.00(+0.00%) |
Dec 04, 2017 | 21.02 | 21.04 | 20.91 | 20.92 | 1,043,198 | +0.08(+0.40%) |
Dec 01, 2017 | 20.89 | 20.95 | 20.75 | 20.84 | 1,609,096 | -0.11(-0.53%) |
Nov 30, 2017 | 21.08 | 21.09 | 20.94 | 20.95 | 1,467,652 | -0.06(-0.26%) |
Nov 29, 2017 | 21.14 | 21.17 | 20.97 | 21.01 | 444,010 | -0.06(-0.26%) |
Nov 28, 2017 | 20.97 | 21.09 | 20.93 | 21.06 | 1,347,259 | +0.19(+0.90%) |
Nov 27, 2017 | 20.88 | 20.95 | 20.86 | 20.88 | 1,447,917 | -0.08(-0.36%) |
Nov 24, 2017 | 21.02 | 21.04 | 20.95 | 20.95 | 288,060 | +0.11(+0.53%) |
Nov 22, 2017 | 21.05 | 21.05 | 20.83 | 20.84 | 648,478 | -0.14(-0.66%) |
Nov 21, 2017 | 21.02 | 21.06 | 20.97 | 20.98 | 792,159 | +0.11(+0.53%) |
Nov 20, 2017 | 20.86 | 20.91 | 20.84 | 20.87 | 434,890 | +0.10(+0.47%) |
Nov 17, 2017 | 20.80 | 20.84 | 20.75 | 20.77 | 687,285 | -0.17(-0.79%) |
Nov 16, 2017 | 20.91 | 20.96 | 20.86 | 20.94 | 902,221 | +0.20(+0.97%) |
Nov 15, 2017 | 20.62 | 20.79 | 20.59 | 20.74 | 2,434,198 | -0.09(-0.43%) |
Nov 14, 2017 | 20.83 | 20.86 | 20.78 | 20.83 | 1,927,467 | -0.13(-0.63%) |
Nov 13, 2017 | 20.82 | 20.97 | 20.79 | 20.96 | 2,969,424 | -0.08(-0.36%) |
Nov 10, 2017 | 21.08 | 21.10 | 21.01 | 21.04 | 660,314 | -0.09(-0.43%) |
Nov 09, 2017 | 21.16 | 21.17 | 21.00 | 21.13 | 1,017,329 | -0.24(-1.13%) |
Nov 08, 2017 | 21.30 | 21.39 | 21.28 | 21.37 | 498,169 | +0.00(+0.00%) |
Nov 07, 2017 | 21.43 | 21.47 | 21.31 | 21.37 | 664,858 | -0.13(-0.61%) |
Nov 06, 2017 | 21.47 | 21.50 | 21.46 | 21.50 | 250,824 | -0.01(-0.03%) |
Nov 03, 2017 | 21.49 | 21.51 | 21.44 | 21.51 | 504,201 | -0.03(-0.16%) |
Nov 02, 2017 | 21.47 | 21.54 | 21.41 | 21.54 | 739,046 | +0.01(+0.06%) |
Nov 01, 2017 | 21.56 | 21.58 | 21.51 | 21.53 | 453,549 | +0.11(+0.52%) |
Oct 31, 2017 | 21.40 | 21.44 | 21.39 | 21.42 | 691,251 | +0.11(+0.52%) |
Oct 30, 2017 | 21.35 | 21.30 | 21.31 | 584,992 | +0.03(+0.16%) | |
Oct 27, 2017 | 21.25 | 21.28 | 21.22 | 21.27 | 386,928 | +0.03(+0.13%) |
Oct 26, 2017 | 21.08 | 21.26 | 21.08 | 21.24 | 3,377,970 | +0.27(+1.29%) |
Oct 25, 2017 | 21.03 | 21.06 | 20.88 | 20.97 | 1,730,898 | -0.10(-0.46%) |
Oct 24, 2017 | 21.01 | 21.08 | 21.00 | 21.07 | 594,147 | +0.11(+0.53%) |
Oct 23, 2017 | 21.06 | 21.06 | 20.95 | 20.96 | 731,796 | -0.05(-0.23%) |
Oct 20, 2017 | 21.04 | 21.04 | 20.99 | 21.01 | 370,145 | +0.03(+0.13%) |
Oct 19, 2017 | 20.91 | 20.99 | 20.90 | 20.98 | 498,926 | -0.11(-0.53%) |
Oct 18, 2017 | 21.10 | 21.10 | 21.06 | 21.09 | 1,088,321 | +0.08(+0.36%) |
Oct 17, 2017 | 21.05 | 21.06 | 21.00 | 21.01 | 666,375 | +0.00(+0.00%) |
Oct 16, 2017 | 21.01 | 21.03 | 20.97 | 21.01 | 1,246,802 | +0.00(+0.00%) |
Oct 13, 2017 | 20.95 | 21.03 | 20.95 | 21.01 | 281,307 | +0.02(+0.10%) |
Oct 12, 2017 | 20.98 | 21.01 | 20.96 | 20.99 | 627,971 | +0.00(+0.00%) |
Oct 11, 2017 | 20.95 | 20.99 | 20.95 | 20.99 | 768,245 | +0.01(+0.07%) |
Oct 10, 2017 | 20.90 | 21.00 | 20.87 | 20.98 | 1,104,115 | +0.08(+0.40%) |
Oct 09, 2017 | 20.96 | 20.96 | 20.90 | 20.90 | 950,004 | -0.06(-0.26%) |
Oct 06, 2017 | 20.91 | 20.95 | 20.88 | 20.95 | 442,972 | -0.03(-0.16%) |
Oct 05, 2017 | 20.92 | 21.00 | 20.91 | 20.99 | 883,558 | +0.14(+0.66%) |
Oct 04, 2017 | 20.85 | 20.89 | 20.83 | 20.85 | 3,179,645 | -0.12(-0.56%) |
Oct 03, 2017 | 20.92 | 20.97 | 20.92 | 20.97 | 988,908 | +0.04(+0.20%) |
Oct 02, 2017 | 20.85 | 20.94 | 20.83 | 20.92 | 763,957 | +0.06(+0.30%) |
Sep 29, 2017 | 20.76 | 20.87 | 20.75 | 20.86 | 715,236 | +0.14(+0.67%) |
Sep 28, 2017 | 20.70 | 20.74 | 20.68 | 20.72 | 481,704 | +0.03(+0.17%) |
Sep 27, 2017 | 20.72 | 20.63 | 20.69 | 1,894,259 | +0.15(+0.71%) | |
Sep 26, 2017 | 20.54 | 20.58 | 20.50 | 20.54 | 857,945 | +0.01(+0.07%) |
Sep 25, 2017 | 20.54 | 20.58 | 20.50 | 20.53 | 1,616,527 | -0.06(-0.30%) |
Sep 22, 2017 | 20.58 | 20.60 | 20.56 | 20.59 | 693,761 | +0.02(+0.10%) |
Sep 21, 2017 | 20.58 | 20.59 | 20.54 | 20.57 | 968,325 | -0.05(-0.24%) |
Sep 20, 2017 | 20.51 | 20.62 | 20.47 | 20.62 | 948,464 | +0.08(+0.41%) |
Sep 19, 2017 | 20.54 | 20.54 | 20.51 | 20.54 | 749,652 | +0.02(+0.10%) |
Sep 18, 2017 | 20.54 | 20.55 | 20.50 | 20.52 | 601,515 | +0.06(+0.27%) |
Sep 15, 2017 | 20.44 | 20.47 | 20.41 | 20.46 | 854,835 | -0.03(-0.17%) |
Sep 14, 2017 | 20.47 | 20.51 | 20.44 | 20.49 | 4,093,582 | +0.03(+0.14%) |
Sep 13, 2017 | 20.44 | 20.50 | 20.44 | 20.47 | 998,842 | +0.02(+0.10%) |
Sep 12, 2017 | 20.47 | 20.49 | 20.43 | 20.45 | 985,800 | +0.05(+0.24%) |
Sep 11, 2017 | 20.29 | 20.40 | 20.29 | 20.40 | 584,399 | +0.34(+1.69%) |
Sep 08, 2017 | 20.05 | 20.09 | 20.04 | 20.06 | 702,682 | -0.03(-0.14%) |
Sep 07, 2017 | 20.11 | 20.13 | 20.03 | 20.09 | 1,136,993 | +0.01(+0.03%) |
Sep 06, 2017 | 20.02 | 20.12 | 19.99 | 20.08 | 930,355 | +0.24(+1.19%) |
Sep 05, 2017 | 20.02 | 20.03 | 19.80 | 19.84 | 1,473,853 | -0.23(-1.14%) |
Sep 01, 2017 | 20.07 | 20.12 | 20.05 | 20.07 | 674,825 | +0.10(+0.52%) |
Aug 31, 2017 | 20.00 | 20.01 | 19.92 | 19.97 | 1,808,735 | +0.10(+0.49%) |
Aug 30, 2017 | 19.84 | 19.89 | 19.82 | 19.87 | 1,496,659 | +0.06(+0.32%) |
Aug 29, 2017 | 19.64 | 19.81 | 19.62 | 19.81 | 1,229,471 | -0.11(-0.56%) |
Aug 28, 2017 | 20.02 | 20.02 | 19.91 | 19.92 | 819,568 | -0.10(-0.48%) |
Aug 25, 2017 | 20.08 | 20.13 | 20.00 | 20.02 | 1,088,232 | -0.02(-0.10%) |
Aug 24, 2017 | 20.14 | 20.14 | 20.04 | 20.04 | 2,294,100 | -0.02(-0.10%) |
Aug 23, 2017 | 20.03 | 20.08 | 20.00 | 20.06 | 663,632 | -0.09(-0.45%) |
Aug 22, 2017 | 20.07 | 20.15 | 20.07 | 20.15 | 800,655 | +0.21(+1.04%) |
Aug 21, 2017 | 20.02 | 20.02 | 19.87 | 19.94 | 945,032 | -0.09(-0.45%) |
Aug 18, 2017 | 20.02 | 20.10 | 19.97 | 20.03 | 1,241,343 | +0.01(+0.03%) |
Aug 17, 2017 | 20.21 | 20.23 | 20.02 | 20.02 | 2,090,687 | -0.19(-0.96%) |
Aug 16, 2017 | 20.31 | 20.32 | 20.20 | 20.22 | 1,027,288 | +0.06(+0.31%) |
Aug 15, 2017 | 20.17 | 20.18 | 20.10 | 20.16 | 821,812 | +0.08(+0.41%) |
Aug 14, 2017 | 20.05 | 20.11 | 20.04 | 20.07 | 2,290,897 | +0.28(+1.40%) |
Aug 11, 2017 | 19.84 | 19.87 | 19.78 | 19.80 | 1,019,058 | -0.08(-0.38%) |
Aug 10, 2017 | 20.06 | 20.06 | 19.87 | 19.87 | 1,253,431 | -0.35(-1.71%) |
Aug 09, 2017 | 20.15 | 20.22 | 20.12 | 20.22 | 1,019,775 | -0.09(-0.44%) |
Aug 08, 2017 | 20.31 | 20.44 | 20.29 | 20.31 | 1,034,328 | -0.04(-0.20%) |
Aug 07, 2017 | 20.34 | 20.35 | 20.32 | 20.35 | 971,968 | -0.01(-0.03%) |
Aug 04, 2017 | 20.29 | 20.39 | 20.28 | 20.36 | 1,172,871 | +0.25(+1.24%) |
Aug 03, 2017 | 20.13 | 20.16 | 20.09 | 20.11 | 1,095,330 | +0.01(+0.07%) |
Aug 02, 2017 | 20.16 | 20.17 | 20.04 | 20.09 | 1,350,558 | -0.05(-0.24%) |
Aug 01, 2017 | 20.18 | 20.22 | 20.13 | 20.14 | 1,382,238 | +0.16(+0.80%) |
Jul 31, 2017 | 20.13 | 20.13 | 19.96 | 19.98 | 718,112 | -0.12(-0.59%) |
Jul 28, 2017 | 20.08 | 20.10 | 20.02 | 20.10 | 2,124,630 | -0.12(-0.58%) |
Jul 27, 2017 | 20.27 | 20.27 | 20.13 | 20.22 | 1,145,541 | +0.03(+0.17%) |
Jul 26, 2017 | 20.24 | 20.27 | 20.16 | 20.18 | 1,144,423 | +0.06(+0.28%) |
Jul 25, 2017 | 20.21 | 20.22 | 20.11 | 20.13 | 685,384 | +0.03(+0.17%) |
Jul 24, 2017 | 20.07 | 20.10 | 20.00 | 20.09 | 556,959 | +0.00(+0.00%) |
Jul 21, 2017 | 20.09 | 20.12 | 19.97 | 20.09 | 2,778,578 | -0.21(-1.06%) |
Jul 20, 2017 | 20.43 | 20.43 | 20.26 | 20.31 | 1,338,666 | -0.09(-0.44%) |
Jul 19, 2017 | 20.30 | 20.40 | 20.29 | 20.40 | 1,091,990 | +0.13(+0.65%) |
Jul 18, 2017 | 20.22 | 20.27 | 20.18 | 20.27 | 5,624,381 | -0.16(-0.78%) |
Jul 17, 2017 | 20.45 | 20.45 | 20.40 | 20.43 | 582,153 | -0.07(-0.34%) |
Jul 14, 2017 | 20.40 | 20.52 | 20.38 | 20.49 | 533,039 | +0.03(+0.14%) |
Jul 13, 2017 | 20.44 | 20.48 | 20.40 | 20.47 | 1,036,590 | +0.10(+0.48%) |
Jul 12, 2017 | 20.34 | 20.40 | 20.33 | 20.37 | 826,318 | +0.21(+1.03%) |
Jul 11, 2017 | 20.13 | 20.16 | 20.05 | 20.16 | 1,635,372 | -0.01(-0.07%) |
Jul 10, 2017 | 20.09 | 20.18 | 20.09 | 20.18 | 3,854,111 | +0.08(+0.41%) |
Jul 07, 2017 | 20.02 | 20.11 | 20.00 | 20.09 | 631,028 | +0.10(+0.52%) |
Jul 06, 2017 | 19.97 | 20.08 | 19.95 | 19.99 | 2,720,180 | -0.20(-0.98%) |
Jul 05, 2017 | 20.17 | 20.24 | 20.11 | 20.19 | 3,566,264 | +0.05(+0.24%) |
Jul 03, 2017 | 20.14 | 20.18 | 20.13 | 20.14 | 449,159 | +0.14(+0.68%) |
Jun 30, 2017 | 20.10 | 20.10 | 19.89 | 20.00 | 2,022,152 | +0.00(+0.00%) |
Jun 29, 2017 | 20.26 | 20.26 | 19.91 | 20.00 | 2,929,297 | -0.43(-2.10%) |
Jun 28, 2017 | 20.41 | 20.45 | 20.32 | 20.43 | 3,908,673 | +0.15(+0.74%) |
Jun 27, 2017 | 20.43 | 20.47 | 20.27 | 20.28 | 1,858,504 | -0.27(-1.33%) |
Jun 26, 2017 | 20.62 | 20.65 | 20.53 | 20.56 | 1,042,217 | +0.11(+0.53%) |
Jun 23, 2017 | 20.45 | 20.49 | 20.39 | 20.45 | 1,399,367 | -0.06(-0.30%) |
Jun 22, 2017 | 20.52 | 20.57 | 20.47 | 20.51 | 1,565,833 | -0.02(-0.10%) |
Jun 21, 2017 | 20.54 | 20.60 | 20.50 | 20.53 | 1,251,792 | -0.05(-0.27%) |
Jun 20, 2017 | 20.72 | 20.72 | 20.55 | 20.58 | 1,062,802 | -0.17(-0.82%) |
Jun 19, 2017 | 20.71 | 20.77 | 20.71 | 20.75 | 1,206,194 | +0.20(+0.96%) |
Jun 16, 2017 | 20.50 | 20.56 | 20.45 | 20.56 | 1,647,669 | +0.14(+0.67%) |
Jun 15, 2017 | 20.32 | 20.43 | 20.27 | 20.42 | 1,437,446 | -0.16(-0.80%) |
Jun 14, 2017 | 20.67 | 20.67 | 20.50 | 20.58 | 1,589,526 | -0.03(-0.17%) |
Jun 13, 2017 | 20.58 | 20.63 | 20.54 | 20.62 | 2,016,046 | +0.16(+0.80%) |
Jun 12, 2017 | 20.49 | 20.50 | 20.41 | 20.45 | 2,063,211 | -0.16(-0.79%) |
Jun 09, 2017 | 20.64 | 20.69 | 20.54 | 20.62 | 1,173,290 | +0.03(+0.13%) |
Jun 08, 2017 | 20.54 | 20.60 | 20.51 | 20.59 | 1,694,966 | +0.06(+0.30%) |
Jun 07, 2017 | 20.62 | 20.63 | 20.45 | 20.53 | 1,056,458 | +0.07(+0.33%) |
Jun 06, 2017 | 20.48 | 20.54 | 20.44 | 20.46 | 2,076,603 | -0.16(-0.76%) |
Jun 05, 2017 | 20.63 | 20.64 | 20.57 | 20.62 | 354,360 | -0.10(-0.49%) |
Jun 02, 2017 | 20.69 | 20.74 | 20.64 | 20.72 | 1,173,138 | +0.10(+0.46%) |