Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.58 | 20.58 | 20.24 | 20.38 | 2,592 | +0.08(+0.39%) |
Jul 30, 2018 | 20.15 | 20.30 | 20.05 | 20.30 | 20,103 | +0.20(+1.00%) |
Jul 27, 2018 | 19.85 | 20.10 | 19.85 | 20.10 | 4,400 | +0.20(+1.01%) |
Jul 26, 2018 | 19.98 | 19.98 | 19.88 | 19.90 | 7,977 | -0.08(-0.40%) |
Jul 25, 2018 | 19.98 | 20.48 | 19.98 | 19.98 | 3,087 | -0.01(-0.05%) |
Jul 24, 2018 | 20.00 | 20.00 | 19.86 | 19.99 | 25,355 | +0.00(+0.00%) |
Jul 23, 2018 | 20.05 | 20.10 | 19.82 | 19.99 | 81,947 | -0.06(-0.30%) |
Jul 20, 2018 | 19.75 | 20.84 | 19.66 | 20.05 | 53,082 | -0.89(-4.25%) |
Jul 19, 2018 | 20.01 | 20.94 | 19.60 | 20.94 | 110,988 | +0.75(+3.72%) |
Jul 18, 2018 | 20.35 | 20.39 | 20.20 | 20.19 | 8,614 | -0.35(-1.70%) |
Jul 17, 2018 | 20.60 | 20.62 | 20.48 | 20.54 | 3,281 | -0.12(-0.58%) |
Jul 16, 2018 | 21.08 | 21.08 | 20.57 | 20.66 | 8,126 | -0.20(-0.96%) |
Jul 13, 2018 | 20.62 | 20.86 | 20.60 | 20.86 | 7,644 | -0.09(-0.43%) |
Jul 12, 2018 | 20.60 | 20.95 | 20.56 | 20.95 | 4,352 | +0.09(+0.43%) |
Jul 11, 2018 | 20.71 | 20.86 | 20.71 | 20.86 | 1,270 | -0.03(-0.14%) |
Jul 10, 2018 | 21.26 | 21.26 | 20.83 | 20.89 | 9,702 | -0.51(-2.38%) |
Jul 09, 2018 | 21.14 | 21.45 | 21.14 | 21.40 | 7,251 | +0.26(+1.23%) |
Jul 06, 2018 | 21.20 | 21.20 | 20.34 | 21.14 | 17,679 | -0.11(-0.52%) |
Jul 05, 2018 | 21.19 | 21.51 | 20.97 | 21.25 | 12,889 | +0.15(+0.71%) |
Jul 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.20(-0.94%) | |
Jul 02, 2018 | 21.21 | 21.56 | 21.21 | 21.30 | 34,593 | -0.30(-1.39%) |
Jun 29, 2018 | 21.50 | 21.64 | 21.34 | 21.60 | 6,950 | -0.09(-0.41%) |
Jun 28, 2018 | 21.14 | 21.69 | 21.07 | 21.69 | 20,430 | +0.57(+2.71%) |
Jun 27, 2018 | 21.37 | 21.65 | 21.06 | 21.12 | 7,982 | -0.11(-0.53%) |
Jun 26, 2018 | 21.14 | 21.24 | 21.14 | 21.23 | 2,639 | +0.01(+0.05%) |
Jun 25, 2018 | 21.08 | 21.74 | 20.98 | 21.22 | 8,018 | +0.16(+0.78%) |
Jun 22, 2018 | 21.15 | 21.19 | 20.93 | 21.05 | 136,393 | +0.00(+0.02%) |
Jun 21, 2018 | 21.31 | 21.60 | 21.03 | 21.05 | 39,738 | -0.32(-1.50%) |
Jun 20, 2018 | 21.27 | 21.37 | 21.24 | 21.37 | 833 | +0.03(+0.14%) |
Jun 19, 2018 | 21.57 | 20.93 | 21.34 | 13,326 | -0.23(-1.07%) | |
Jun 18, 2018 | 21.74 | 21.74 | 21.48 | 21.57 | 8,788 | +0.00(+0.00%) |
Jun 15, 2018 | 21.62 | 21.50 | 21.57 | 18,843 | -0.03(-0.14%) | |
Jun 14, 2018 | 21.54 | 21.60 | 21.50 | 21.60 | 4,610 | -0.05(-0.23%) |
Jun 13, 2018 | 21.63 | 21.75 | 21.58 | 21.65 | 2,343 | -0.15(-0.69%) |
Jun 12, 2018 | 21.76 | 21.80 | 21.75 | 21.80 | 3,069 | +0.26(+1.21%) |
Jun 11, 2018 | 21.59 | 21.68 | 21.51 | 21.54 | 17,858 | -0.05(-0.23%) |
Jun 08, 2018 | 21.62 | 21.71 | 21.45 | 21.59 | 6,781 | +0.00(+0.00%) |
Jun 07, 2018 | 21.90 | 21.90 | 21.36 | 21.59 | 10,065 | -0.27(-1.24%) |
Jun 06, 2018 | 21.89 | 21.86 | 9,171 | +0.70(+3.28%) | ||
Jun 05, 2018 | 21.04 | 21.20 | 21.04 | 21.16 | 7,391 | +0.44(+2.10%) |
Jun 04, 2018 | 20.90 | 20.90 | 20.27 | 20.73 | 29,434 | -0.18(-0.86%) |
Jun 01, 2018 | 20.85 | 21.38 | 20.85 | 20.91 | 11,517 | +0.00(+0.00%) |
May 31, 2018 | 20.86 | 21.23 | 20.86 | 20.91 | 6,857 | -0.22(-1.04%) |
May 30, 2018 | 20.90 | 21.13 | 20.78 | 21.13 | 35,257 | +0.03(+0.14%) |
May 29, 2018 | 21.02 | 21.17 | 20.75 | 21.10 | 52,768 | -0.22(-1.03%) |
May 25, 2018 | 21.32 | 21.32 | 21.32 | 0 | -0.46(-2.11%) | |
May 24, 2018 | 22.00 | 22.54 | 21.67 | 21.78 | 32,897 | -0.62(-2.79%) |
May 23, 2018 | 22.50 | 22.66 | 22.14 | 22.40 | 22,409 | -0.24(-1.04%) |
May 22, 2018 | 22.60 | 22.73 | 22.45 | 22.64 | 25,105 | -0.16(-0.70%) |
May 21, 2018 | 22.47 | 22.81 | 22.47 | 22.80 | 7,028 | -0.04(-0.18%) |
May 18, 2018 | 22.75 | 23.15 | 22.75 | 22.84 | 10,585 | +0.21(+0.93%) |
May 17, 2018 | 22.57 | 22.69 | 22.39 | 22.63 | 38,657 | +0.03(+0.13%) |
May 16, 2018 | 22.61 | 23.48 | 22.49 | 22.60 | 17,659 | +0.34(+1.53%) |
May 15, 2018 | 22.91 | 23.28 | 22.13 | 22.26 | 27,807 | -0.61(-2.67%) |
May 14, 2018 | 22.81 | 23.25 | 22.76 | 22.87 | 37,772 | -0.04(-0.17%) |
May 11, 2018 | 23.54 | 23.58 | 22.90 | 22.91 | 40,357 | -0.63(-2.68%) |
May 10, 2018 | 23.35 | 23.59 | 23.21 | 23.54 | 13,109 | +0.08(+0.34%) |
May 09, 2018 | 23.46 | 23.57 | 23.42 | 23.46 | 16,648 | -0.03(-0.13%) |
May 08, 2018 | 23.30 | 23.55 | 23.29 | 23.49 | 7,267 | -0.09(-0.38%) |
May 07, 2018 | 23.61 | 23.65 | 23.36 | 23.58 | 13,213 | -0.05(-0.21%) |
May 04, 2018 | 23.20 | 23.77 | 23.15 | 23.63 | 7,100 | +0.13(+0.55%) |
May 03, 2018 | 23.72 | 23.72 | 23.15 | 23.50 | 19,506 | -0.15(-0.63%) |
May 02, 2018 | 23.66 | 23.93 | 23.65 | 23.65 | 19,196 | -0.10(-0.42%) |
May 01, 2018 | 23.79 | 23.80 | 23.50 | 23.75 | 16,340 | +0.20(+0.85%) |
Apr 30, 2018 | 23.75 | 23.75 | 23.36 | 23.55 | 18,932 | +0.06(+0.26%) |
Apr 27, 2018 | 23.60 | 23.84 | 23.17 | 23.49 | 28,407 | +0.43(+1.86%) |
Apr 26, 2018 | 23.47 | 23.60 | 22.93 | 23.06 | 20,149 | -0.11(-0.47%) |
Apr 25, 2018 | 23.02 | 23.58 | 22.89 | 23.17 | 28,787 | +0.10(+0.43%) |
Apr 24, 2018 | 22.87 | 23.07 | 22.68 | 23.07 | 104,054 | +0.12(+0.52%) |
Apr 23, 2018 | 23.20 | 23.72 | 22.94 | 22.95 | 24,463 | -0.15(-0.65%) |
Apr 20, 2018 | 23.43 | 23.43 | 22.82 | 23.10 | 31,094 | -0.33(-1.41%) |
Apr 19, 2018 | 23.43 | 23.77 | 23.43 | 23.43 | 2,465 | -0.38(-1.60%) |
Apr 18, 2018 | 23.65 | 23.84 | 23.19 | 23.81 | 11,053 | +0.00(+0.00%) |
Apr 17, 2018 | 23.49 | 23.81 | 23.35 | 23.81 | 24,515 | +0.30(+1.28%) |
Apr 16, 2018 | 22.91 | 23.51 | 22.91 | 23.51 | 18,604 | +0.35(+1.51%) |
Apr 13, 2018 | 23.20 | 23.22 | 22.81 | 23.16 | 5,685 | -0.02(-0.06%) |
Apr 12, 2018 | 23.64 | 23.65 | 22.76 | 23.18 | 24,249 | -0.05(-0.24%) |
Apr 11, 2018 | 22.95 | 23.23 | 22.91 | 23.23 | 10,041 | +0.16(+0.71%) |
Apr 10, 2018 | 23.02 | 23.32 | 22.95 | 23.07 | 32,704 | +0.22(+0.95%) |
Apr 09, 2018 | 23.01 | 23.71 | 22.85 | 22.85 | 27,432 | -0.39(-1.68%) |
Apr 06, 2018 | 23.62 | 23.69 | 23.05 | 23.24 | 15,384 | -0.36(-1.53%) |
Apr 05, 2018 | 23.52 | 23.93 | 23.52 | 23.60 | 13,241 | -0.11(-0.46%) |
Apr 04, 2018 | 23.31 | 23.71 | 23.07 | 23.71 | 7,365 | +0.55(+2.37%) |
Apr 03, 2018 | 23.06 | 23.19 | 23.06 | 23.16 | 2,261 | +0.01(+0.04%) |
Apr 02, 2018 | 23.70 | 23.74 | 23.05 | 23.15 | 5,610 | -0.58(-2.44%) |
Mar 29, 2018 | 23.73 | 23.73 | 23.73 | 0 | +0.61(+2.64%) | |
Mar 28, 2018 | 23.11 | 23.46 | 23.01 | 23.12 | 10,444 | +0.31(+1.36%) |
Mar 27, 2018 | 22.66 | 23.25 | 22.66 | 22.81 | 7,438 | -0.33(-1.43%) |
Mar 26, 2018 | 22.07 | 23.83 | 22.02 | 23.14 | 34,009 | +0.39(+1.71%) |
Mar 23, 2018 | 22.95 | 23.05 | 22.72 | 22.75 | 9,973 | +0.09(+0.40%) |
Mar 22, 2018 | 23.15 | 23.15 | 22.66 | 22.66 | 1,114 | -0.46(-1.99%) |
Mar 21, 2018 | 23.11 | 23.61 | 22.98 | 23.12 | 12,919 | +0.00(+0.00%) |
Mar 20, 2018 | 22.65 | 23.17 | 22.50 | 23.12 | 41,658 | +0.49(+2.17%) |
Mar 19, 2018 | 22.87 | 22.88 | 22.54 | 22.63 | 48,332 | -0.24(-1.05%) |
Mar 16, 2018 | 22.96 | 23.00 | 22.56 | 22.87 | 19,725 | -0.09(-0.39%) |
Mar 15, 2018 | 23.07 | 23.40 | 22.70 | 22.96 | 55,482 | -0.38(-1.63%) |
Mar 14, 2018 | 23.72 | 23.73 | 23.01 | 23.34 | 28,032 | -0.50(-2.10%) |
Mar 13, 2018 | 23.97 | 23.99 | 23.72 | 23.84 | 25,780 | +0.10(+0.42%) |
Mar 12, 2018 | 23.80 | 23.95 | 23.74 | 23.74 | 18,451 | -0.37(-1.55%) |
Mar 09, 2018 | 24.21 | 24.35 | 23.97 | 24.11 | 27,284 | +0.03(+0.14%) |
Mar 08, 2018 | 24.30 | 24.30 | 23.98 | 24.08 | 32,216 | +0.19(+0.80%) |
Mar 07, 2018 | 23.70 | 23.89 | 17,909 | -0.25(-1.04%) | ||
Mar 06, 2018 | 23.80 | 24.25 | 23.80 | 24.14 | 19,578 | +0.06(+0.26%) |
Mar 05, 2018 | 23.55 | 24.25 | 23.55 | 24.08 | 42,265 | +0.46(+1.94%) |
Mar 02, 2018 | 23.60 | 23.98 | 23.55 | 23.62 | 124,515 | +0.03(+0.13%) |
Mar 01, 2018 | 23.60 | 23.84 | 23.50 | 23.59 | 45,602 | -0.33(-1.38%) |
Feb 28, 2018 | 23.70 | 24.25 | 23.70 | 23.92 | 14,223 | +0.17(+0.72%) |
Feb 27, 2018 | 23.85 | 24.11 | 23.75 | 23.75 | 6,448 | -0.10(-0.42%) |
Feb 26, 2018 | 23.85 | 24.00 | 23.74 | 23.85 | 13,255 | -0.14(-0.58%) |
Feb 23, 2018 | 23.73 | 24.10 | 23.40 | 23.99 | 7,320 | +0.45(+1.91%) |
Feb 22, 2018 | 24.09 | 24.15 | 23.45 | 23.54 | 455,823 | -0.58(-2.41%) |
Feb 21, 2018 | 24.00 | 24.34 | 24.00 | 24.12 | 13,125 | +0.11(+0.46%) |
Feb 20, 2018 | 24.04 | 24.35 | 24.00 | 24.01 | 30,134 | -0.09(-0.37%) |
Feb 16, 2018 | 24.10 | 24.10 | 24.10 | 0 | +0.20(+0.84%) | |
Feb 15, 2018 | 24.00 | 24.00 | 23.61 | 23.90 | 29,941 | -0.09(-0.38%) |
Feb 14, 2018 | 23.28 | 23.99 | 23.28 | 23.99 | 17,580 | +0.94(+4.08%) |
Feb 13, 2018 | 23.35 | 23.36 | 22.75 | 23.05 | 34,839 | -0.85(-3.56%) |
Feb 12, 2018 | 23.65 | 23.95 | 23.18 | 23.90 | 51,934 | +0.25(+1.06%) |
Feb 09, 2018 | 23.77 | 24.34 | 23.02 | 23.65 | 61,476 | -0.44(-1.83%) |
Feb 08, 2018 | 24.54 | 24.65 | 23.95 | 24.09 | 27,729 | -0.21(-0.86%) |
Feb 07, 2018 | 25.23 | 25.50 | 24.33 | 24.30 | 37,144 | -1.25(-4.88%) |
Feb 06, 2018 | 23.80 | 25.85 | 23.80 | 25.55 | 42,856 | +1.12(+4.60%) |
Feb 05, 2018 | 25.22 | 25.65 | 24.42 | 24.42 | 29,372 | -0.65(-2.60%) |
Feb 02, 2018 | 25.61 | 25.99 | 25.00 | 25.07 | 26,929 | -0.62(-2.39%) |
Feb 01, 2018 | 26.03 | 26.09 | 25.66 | 25.69 | 90,492 | -0.18(-0.70%) |
Jan 31, 2018 | 25.91 | 26.15 | 25.86 | 25.87 | 13,192 | +0.15(+0.58%) |
Jan 30, 2018 | 25.30 | 25.89 | 25.30 | 25.72 | 48,498 | -0.14(-0.54%) |
Jan 29, 2018 | 25.49 | 25.90 | 25.26 | 25.86 | 16,156 | +0.14(+0.54%) |
Jan 26, 2018 | 25.70 | 25.80 | 25.28 | 25.72 | 30,629 | +0.59(+2.35%) |
Jan 25, 2018 | 25.29 | 25.50 | 24.91 | 25.13 | 18,233 | +0.11(+0.44%) |
Jan 24, 2018 | 25.50 | 25.80 | 24.81 | 25.02 | 66,938 | -0.73(-2.83%) |
Jan 23, 2018 | 25.59 | 26.35 | 25.53 | 25.75 | 40,557 | -0.50(-1.90%) |
Jan 22, 2018 | 26.38 | 26.42 | 25.80 | 26.25 | 89,419 | -0.16(-0.61%) |
Jan 19, 2018 | 26.52 | 26.87 | 26.00 | 26.41 | 132,267 | +0.04(+0.15%) |
Jan 18, 2018 | 27.08 | 27.10 | 26.12 | 26.37 | 72,563 | -0.48(-1.79%) |
Jan 17, 2018 | 26.59 | 26.94 | 26.00 | 26.85 | 99,683 | +1.11(+4.31%) |
Jan 16, 2018 | 25.50 | 26.03 | 25.20 | 25.74 | 61,530 | +0.58(+2.31%) |
Jan 12, 2018 | 25.16 | 25.16 | 25.16 | 0 | -0.47(-1.83%) | |
Jan 11, 2018 | 25.24 | 25.97 | 25.00 | 25.63 | 50,838 | +1.06(+4.31%) |
Jan 10, 2018 | 24.21 | 24.92 | 24.07 | 24.57 | 38,349 | +0.52(+2.16%) |
Jan 09, 2018 | 24.00 | 24.10 | 23.51 | 24.05 | 95,764 | +0.85(+3.67%) |
Jan 08, 2018 | 23.11 | 23.80 | 23.01 | 23.20 | 38,655 | +0.24(+1.04%) |
Jan 05, 2018 | 22.81 | 23.05 | 22.60 | 22.96 | 16,244 | +0.43(+1.91%) |
Jan 04, 2018 | 22.27 | 23.17 | 22.27 | 22.53 | 185,835 | +0.28(+1.26%) |
Jan 03, 2018 | 22.00 | 22.55 | 21.89 | 22.25 | 17,687 | +0.44(+2.02%) |
Jan 02, 2018 | 21.82 | 21.82 | 21.82 | 21.81 | 11,063 | +0.10(+0.46%) |
Dec 29, 2017 | 21.71 | 21.71 | 21.71 | 0 | +0.08(+0.38%) | |
Dec 28, 2017 | 21.87 | 21.87 | 21.49 | 21.63 | 10,330 | -0.32(-1.47%) |
Dec 27, 2017 | 22.00 | 22.07 | 21.95 | 21.95 | 11,449 | -0.18(-0.81%) |
Dec 26, 2017 | 22.16 | 22.60 | 22.00 | 22.13 | 10,603 | +0.03(+0.14%) |
Dec 22, 2017 | 22.16 | 22.16 | 21.94 | 22.10 | 4,748 | +0.04(+0.18%) |
Dec 21, 2017 | 22.09 | 22.15 | 21.97 | 22.06 | 10,455 | -0.01(-0.05%) |
Dec 20, 2017 | 21.92 | 22.16 | 21.92 | 22.07 | 6,176 | -0.01(-0.05%) |
Dec 19, 2017 | 22.40 | 22.40 | 21.90 | 22.08 | 34,656 | +0.04(+0.18%) |
Dec 18, 2017 | 22.10 | 22.10 | 21.90 | 22.04 | 20,616 | -0.21(-0.94%) |
Dec 15, 2017 | 22.20 | 22.35 | 22.20 | 22.25 | 8,262 | +0.14(+0.63%) |
Dec 14, 2017 | 22.15 | 22.35 | 22.10 | 22.11 | 47,289 | -0.17(-0.76%) |
Dec 13, 2017 | 22.40 | 22.44 | 22.12 | 22.28 | 19,395 | -0.12(-0.54%) |
Dec 12, 2017 | 22.20 | 22.40 | 22.10 | 22.40 | 7,830 | +0.01(+0.04%) |
Dec 11, 2017 | 22.88 | 22.88 | 22.11 | 22.39 | 41,941 | -0.41(-1.80%) |
Dec 08, 2017 | 23.12 | 23.12 | 22.51 | 22.80 | 17,078 | -0.32(-1.37%) |
Dec 07, 2017 | 22.94 | 23.26 | 22.94 | 23.12 | 23,123 | +0.39(+1.70%) |
Dec 06, 2017 | 21.98 | 22.88 | 21.98 | 22.73 | 26,765 | +1.07(+4.94%) |
Dec 05, 2017 | 21.20 | 22.10 | 21.20 | 21.66 | 363,071 | +0.54(+2.56%) |
Dec 04, 2017 | 21.03 | 21.16 | 20.86 | 21.12 | 15,101 | -0.06(-0.28%) |
Dec 01, 2017 | 20.87 | 21.18 | 20.87 | 21.18 | 21,638 | +0.01(+0.05%) |
Nov 30, 2017 | 21.04 | 21.20 | 21.00 | 21.17 | 3,288 | +0.12(+0.57%) |
Nov 29, 2017 | 20.90 | 21.05 | 20.89 | 21.05 | 3,488 | +0.19(+0.91%) |
Nov 28, 2017 | 20.90 | 20.90 | 20.86 | 20.86 | 3,052 | +0.24(+1.17%) |
Nov 27, 2017 | 20.64 | 21.07 | 20.56 | 20.62 | 15,018 | -0.38(-1.81%) |
Nov 24, 2017 | 20.98 | 21.02 | 20.95 | 21.00 | 11,741 | +0.00(+0.00%) |
Nov 22, 2017 | 20.77 | 21.01 | 20.61 | 21.00 | 13,356 | +0.38(+1.84%) |
Nov 21, 2017 | 20.98 | 20.98 | 20.61 | 20.62 | 15,284 | -0.37(-1.75%) |
Nov 20, 2017 | 21.12 | 21.12 | 20.77 | 20.99 | 4,895 | -0.01(-0.06%) |
Nov 17, 2017 | 20.96 | 21.00 | 20.68 | 21.00 | 11,187 | +0.18(+0.86%) |
Nov 16, 2017 | 20.72 | 20.90 | 20.67 | 20.82 | 9,028 | +0.09(+0.43%) |
Nov 15, 2017 | 21.04 | 21.12 | 20.72 | 20.73 | 10,622 | -0.38(-1.80%) |
Nov 14, 2017 | 21.18 | 21.19 | 21.07 | 21.11 | 4,325 | -0.07(-0.33%) |
Nov 13, 2017 | 21.07 | 21.18 | 21.02 | 21.18 | 21,320 | +0.09(+0.43%) |
Nov 10, 2017 | 21.31 | 21.31 | 21.01 | 21.09 | 4,235 | -0.27(-1.26%) |
Nov 09, 2017 | 21.43 | 21.50 | 21.00 | 21.36 | 13,057 | -0.28(-1.29%) |
Nov 08, 2017 | 21.46 | 21.64 | 21.31 | 21.64 | 17,143 | +0.39(+1.84%) |
Nov 07, 2017 | 21.34 | 21.34 | 21.08 | 21.25 | 5,537 | -0.10(-0.47%) |
Nov 06, 2017 | 21.25 | 21.41 | 21.19 | 21.35 | 4,151 | +0.22(+1.04%) |
Nov 03, 2017 | 21.50 | 21.83 | 21.00 | 21.13 | 61,142 | -0.65(-2.98%) |
Nov 02, 2017 | 21.50 | 21.95 | 21.46 | 21.78 | 19,168 | +0.23(+1.07%) |
Nov 01, 2017 | 21.30 | 21.63 | 21.30 | 21.55 | 17,289 | +0.42(+1.99%) |
Oct 31, 2017 | 21.03 | 21.29 | 20.72 | 21.13 | 12,143 | +0.11(+0.52%) |
Oct 30, 2017 | 21.17 | 21.55 | 21.01 | 21.02 | 10,384 | -0.01(-0.05%) |
Oct 27, 2017 | 20.96 | 21.50 | 20.85 | 21.03 | 2,236 | -0.24(-1.13%) |
Oct 26, 2017 | 21.45 | 21.45 | 20.96 | 21.27 | 14,264 | +0.06(+0.27%) |
Oct 25, 2017 | 21.08 | 21.29 | 20.87 | 21.21 | 15,097 | +0.13(+0.63%) |
Oct 24, 2017 | 21.15 | 21.44 | 20.98 | 21.08 | 14,234 | +0.13(+0.62%) |
Oct 23, 2017 | 21.43 | 21.71 | 20.79 | 20.95 | 35,704 | -0.80(-3.68%) |
Oct 20, 2017 | 21.64 | 21.89 | 21.51 | 21.75 | 7,955 | -0.14(-0.64%) |
Oct 19, 2017 | 21.80 | 21.89 | 21.77 | 21.89 | 13,379 | +0.09(+0.41%) |
Oct 18, 2017 | 21.54 | 21.91 | 21.44 | 21.80 | 46,944 | +0.26(+1.21%) |
Oct 17, 2017 | 21.45 | 21.54 | 21.41 | 21.54 | 4,294 | +0.19(+0.87%) |
Oct 16, 2017 | 21.60 | 21.60 | 21.35 | 21.35 | 3,322 | -0.24(-1.09%) |
Oct 13, 2017 | 21.53 | 21.59 | 21.49 | 21.59 | 3,135 | +0.10(+0.47%) |
Oct 12, 2017 | 21.50 | 21.60 | 21.36 | 21.49 | 2,738 | -0.01(-0.05%) |
Oct 11, 2017 | 21.40 | 21.50 | 21.18 | 21.50 | 2,910 | -0.10(-0.46%) |
Oct 10, 2017 | 21.66 | 21.80 | 21.52 | 21.60 | 8,855 | +0.03(+0.14%) |
Oct 09, 2017 | 21.25 | 21.77 | 21.20 | 21.57 | 10,563 | +0.38(+1.79%) |
Oct 06, 2017 | 21.07 | 21.20 | 21.01 | 21.19 | 14,198 | +0.18(+0.86%) |
Oct 05, 2017 | 21.24 | 21.24 | 20.87 | 21.01 | 13,518 | +0.14(+0.67%) |
Oct 04, 2017 | 20.92 | 21.03 | 20.85 | 20.87 | 4,599 | -0.13(-0.62%) |
Oct 03, 2017 | 21.03 | 21.30 | 20.97 | 21.00 | 14,019 | -0.37(-1.73%) |
Oct 02, 2017 | 20.97 | 21.39 | 20.90 | 21.37 | 21,980 | +0.22(+1.04%) |
Sep 29, 2017 | 20.71 | 21.27 | 20.65 | 21.15 | 13,524 | +0.64(+3.12%) |
Sep 28, 2017 | 20.47 | 20.65 | 20.38 | 20.51 | 11,022 | +0.15(+0.74%) |
Sep 27, 2017 | 20.47 | 20.67 | 20.34 | 20.36 | 4,607 | -0.31(-1.50%) |
Sep 26, 2017 | 20.74 | 20.74 | 20.67 | 20.67 | 3,677 | -0.13(-0.62%) |
Sep 25, 2017 | 20.81 | 20.99 | 20.80 | 20.80 | 8,455 | -0.13(-0.62%) |
Sep 22, 2017 | 20.63 | 21.19 | 20.63 | 20.93 | 10,122 | +0.32(+1.55%) |
Sep 21, 2017 | 20.40 | 20.62 | 20.30 | 20.61 | 10,849 | +0.42(+2.08%) |
Sep 20, 2017 | 20.34 | 20.39 | 20.10 | 20.19 | 19,008 | -0.01(-0.05%) |
Sep 19, 2017 | 20.18 | 20.39 | 20.05 | 20.20 | 18,737 | -0.14(-0.69%) |
Sep 18, 2017 | 20.60 | 20.60 | 20.20 | 20.34 | 30,310 | -0.29(-1.41%) |
Sep 15, 2017 | 20.80 | 20.89 | 20.32 | 20.63 | 5,594 | -0.23(-1.10%) |
Sep 14, 2017 | 20.85 | 20.99 | 20.81 | 20.86 | 5,412 | -0.05(-0.24%) |
Sep 13, 2017 | 21.03 | 21.11 | 20.85 | 20.91 | 16,239 | -0.12(-0.57%) |
Sep 12, 2017 | 21.29 | 21.39 | 21.03 | 21.03 | 4,341 | -0.24(-1.13%) |
Sep 11, 2017 | 21.30 | 21.35 | 21.03 | 21.27 | 5,810 | -0.02(-0.09%) |
Sep 08, 2017 | 21.14 | 21.29 | 21.13 | 21.29 | 3,681 | +0.23(+1.09%) |
Sep 07, 2017 | 21.02 | 21.31 | 21.02 | 21.06 | 6,659 | -0.14(-0.66%) |
Sep 06, 2017 | 20.89 | 21.45 | 20.20 | 21.20 | 31,474 | +0.54(+2.61%) |
Sep 05, 2017 | 20.75 | 21.18 | 20.64 | 20.66 | 22,662 | -0.57(-2.68%) |
Sep 01, 2017 | 21.30 | 21.32 | 21.15 | 21.23 | 21,762 | -0.25(-1.16%) |
Aug 31, 2017 | 21.04 | 21.48 | 20.93 | 21.48 | 14,188 | +0.50(+2.38%) |
Aug 30, 2017 | 21.00 | 21.35 | 20.85 | 20.98 | 38,867 | -0.21(-0.99%) |
Aug 29, 2017 | 21.21 | 21.21 | 20.93 | 21.19 | 45,937 | +0.15(+0.71%) |
Aug 28, 2017 | 21.40 | 21.56 | 20.96 | 21.04 | 28,528 | -0.26(-1.22%) |
Aug 25, 2017 | 21.37 | 21.37 | 20.82 | 21.30 | 43,230 | -0.07(-0.33%) |
Aug 24, 2017 | 21.48 | 21.96 | 21.25 | 21.37 | 13,863 | -0.03(-0.14%) |
Aug 23, 2017 | 21.71 | 21.92 | 21.25 | 21.40 | 12,103 | -0.25(-1.15%) |
Aug 22, 2017 | 21.47 | 21.96 | 21.47 | 21.65 | 17,676 | -0.15(-0.69%) |
Aug 21, 2017 | 21.33 | 21.94 | 21.33 | 21.80 | 9,911 | +0.48(+2.25%) |
Aug 18, 2017 | 21.23 | 21.50 | 21.00 | 21.32 | 9,615 | +0.49(+2.35%) |
Aug 17, 2017 | 21.12 | 21.49 | 20.83 | 20.83 | 15,414 | -0.29(-1.37%) |
Aug 16, 2017 | 21.21 | 21.49 | 21.02 | 21.12 | 27,700 | -0.28(-1.31%) |
Aug 15, 2017 | 21.60 | 21.64 | 21.07 | 21.40 | 37,022 | -0.56(-2.55%) |
Aug 14, 2017 | 21.85 | 22.10 | 21.74 | 21.96 | 21,861 | +0.36(+1.67%) |
Aug 11, 2017 | 21.44 | 21.95 | 21.44 | 21.60 | 33,615 | +0.15(+0.70%) |
Aug 10, 2017 | 22.05 | 22.05 | 21.32 | 21.45 | 117,049 | -0.60(-2.72%) |
Aug 09, 2017 | 21.94 | 22.25 | 21.94 | 22.05 | 34,166 | +0.05(+0.23%) |
Aug 08, 2017 | 21.79 | 22.25 | 21.56 | 22.00 | 21,352 | +0.20(+0.92%) |
Aug 07, 2017 | 21.20 | 21.80 | 21.20 | 21.80 | 15,739 | +0.80(+3.81%) |
Aug 04, 2017 | 21.03 | 21.23 | 20.41 | 21.00 | 28,740 | -0.03(-0.14%) |
Aug 03, 2017 | 20.70 | 21.49 | 20.70 | 21.03 | 25,356 | +0.40(+1.94%) |
Aug 02, 2017 | 20.65 | 20.65 | 20.22 | 20.63 | 32,575 | +0.12(+0.59%) |