Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.44 | 24.92 | 24.29 | 24.86 | 731,914 | +0.76(+3.13%) |
Jan 30, 2018 | 24.55 | 24.55 | 23.92 | 24.10 | 462,810 | -0.76(-3.04%) |
Jan 29, 2018 | 24.68 | 25.10 | 24.68 | 24.86 | 407,431 | +0.03(+0.14%) |
Jan 26, 2018 | 24.59 | 24.92 | 24.50 | 24.82 | 346,698 | +0.29(+1.18%) |
Jan 25, 2018 | 24.70 | 24.83 | 24.31 | 24.54 | 238,676 | -0.17(-0.69%) |
Jan 24, 2018 | 25.06 | 25.19 | 24.62 | 24.70 | 531,254 | -0.36(-1.42%) |
Jan 23, 2018 | 25.32 | 25.40 | 25.04 | 25.06 | 342,719 | -0.20(-0.81%) |
Jan 22, 2018 | 24.79 | 25.27 | 24.74 | 25.27 | 467,412 | +0.47(+1.88%) |
Jan 19, 2018 | 24.23 | 24.81 | 24.13 | 24.80 | 708,481 | +0.67(+2.78%) |
Jan 18, 2018 | 23.86 | 24.29 | 23.81 | 24.13 | 529,224 | +0.31(+1.32%) |
Jan 17, 2018 | 23.89 | 24.05 | 23.52 | 23.81 | 625,261 | +0.07(+0.29%) |
Jan 16, 2018 | 24.77 | 24.77 | 23.51 | 23.75 | 876,034 | -0.86(-3.49%) |
Jan 12, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 24.25 | 24.85 | 24.18 | 24.69 | 895,427 | +0.60(+2.50%) |
Jan 10, 2018 | 24.02 | 24.49 | 23.95 | 24.09 | 656,258 | +0.04(+0.18%) |
Jan 09, 2018 | 24.09 | 24.20 | 23.82 | 24.04 | 934,673 | +0.04(+0.18%) |
Jan 08, 2018 | 23.53 | 24.06 | 23.47 | 24.00 | 1,629,796 | +0.48(+2.06%) |
Jan 05, 2018 | 23.83 | 24.16 | 23.24 | 23.52 | 1,065,107 | -0.12(-0.50%) |
Jan 04, 2018 | 23.66 | 24.25 | 23.18 | 23.64 | 1,593,795 | -0.40(-1.66%) |
Jan 03, 2018 | 24.36 | 24.36 | 23.76 | 24.03 | 773,044 | -0.37(-1.53%) |
Jan 02, 2018 | 24.45 | 24.60 | 23.82 | 24.41 | 911,417 | +0.16(+0.67%) |
Dec 29, 2017 | 24.25 | 24.25 | 24.25 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.49 | 24.49 | 24.07 | 24.23 | 507,856 | -0.36(-1.45%) |
Dec 27, 2017 | 24.26 | 24.93 | 24.12 | 24.59 | 1,079,758 | +0.39(+1.61%) |
Dec 26, 2017 | 24.17 | 24.47 | 23.82 | 24.20 | 2,287,895 | +0.05(+0.21%) |
Dec 22, 2017 | 23.80 | 24.43 | 23.53 | 24.14 | 1,338,041 | +0.47(+1.97%) |
Dec 21, 2017 | 24.12 | 24.22 | 23.27 | 23.68 | 1,893,719 | -0.28(-1.17%) |
Dec 20, 2017 | 23.77 | 24.51 | 23.71 | 23.96 | 2,415,891 | +0.31(+1.29%) |
Dec 19, 2017 | 23.50 | 23.66 | 23.35 | 23.65 | 497,166 | +0.26(+1.13%) |
Dec 18, 2017 | 23.41 | 23.80 | 23.12 | 23.39 | 628,629 | +0.11(+0.47%) |
Dec 15, 2017 | 22.89 | 23.35 | 22.83 | 23.28 | 1,739,820 | +0.48(+2.12%) |
Dec 14, 2017 | 23.35 | 23.42 | 22.68 | 22.79 | 488,294 | -0.43(-1.86%) |
Dec 13, 2017 | 22.70 | 23.37 | 22.70 | 23.23 | 591,527 | +0.63(+2.77%) |
Dec 12, 2017 | 22.54 | 22.91 | 22.51 | 22.60 | 430,229 | +0.05(+0.23%) |
Dec 11, 2017 | 22.90 | 23.00 | 22.52 | 22.55 | 349,946 | -0.35(-1.52%) |
Dec 08, 2017 | 23.19 | 23.19 | 22.69 | 22.90 | 380,067 | +0.00(+0.00%) |
Dec 07, 2017 | 22.52 | 23.27 | 22.52 | 737,691 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.33 | 22.75 | 22.33 | 22.58 | 438,911 | +0.18(+0.79%) |
Dec 05, 2017 | 22.64 | 22.88 | 22.38 | 22.40 | 705,574 | -0.28(-1.23%) |
Dec 04, 2017 | 22.90 | 23.58 | 22.60 | 22.68 | 953,917 | +0.18(+0.79%) |
Dec 01, 2017 | 22.30 | 22.59 | 21.95 | 22.50 | 558,867 | +0.27(+1.22%) |
Nov 30, 2017 | 22.08 | 22.45 | 21.86 | 22.23 | 832,380 | +0.30(+1.35%) |
Nov 29, 2017 | 21.71 | 21.71 | 21.40 | 21.93 | 655,686 | +0.29(+1.33%) |
Nov 28, 2017 | 21.20 | 21.78 | 21.20 | 21.64 | 655,040 | +0.51(+2.41%) |
Nov 27, 2017 | 21.02 | 21.33 | 20.94 | 21.13 | 479,553 | +0.05(+0.24%) |
Nov 24, 2017 | 21.16 | 22.09 | 21.02 | 21.08 | 432,705 | +0.01(+0.04%) |
Nov 22, 2017 | 20.95 | 21.18 | 20.95 | 21.08 | 236,767 | +0.15(+0.73%) |
Nov 21, 2017 | 20.81 | 21.13 | 20.66 | 20.92 | 426,612 | +0.24(+1.15%) |
Nov 20, 2017 | 20.40 | 20.74 | 20.32 | 20.69 | 334,941 | +0.36(+1.75%) |
Nov 17, 2017 | 20.67 | 20.67 | 20.22 | 20.33 | 513,963 | -0.46(-2.20%) |
Nov 16, 2017 | 20.54 | 20.94 | 20.46 | 20.79 | 783,384 | +0.44(+2.17%) |
Nov 15, 2017 | 20.76 | 20.92 | 20.30 | 20.35 | 415,336 | -0.52(-2.48%) |
Nov 14, 2017 | 20.71 | 20.97 | 20.60 | 20.86 | 483,908 | +0.04(+0.20%) |
Nov 13, 2017 | 20.86 | 20.90 | 20.30 | 20.82 | 756,169 | -0.21(-1.01%) |
Nov 10, 2017 | 21.30 | 21.52 | 20.99 | 21.03 | 587,502 | -0.21(-1.00%) |
Nov 09, 2017 | 20.89 | 21.48 | 20.16 | 21.24 | 3,316,599 | +0.05(+0.24%) |
Nov 08, 2017 | 21.90 | 21.90 | 20.76 | 21.19 | 1,147,645 | +0.18(+0.85%) |
Nov 07, 2017 | 21.19 | 21.40 | 19.76 | 21.02 | 1,699,506 | -0.59(-2.75%) |
Nov 06, 2017 | 21.56 | 21.99 | 21.38 | 21.61 | 1,443,299 | +0.01(+0.04%) |
Nov 03, 2017 | 21.85 | 21.96 | 21.58 | 21.60 | 506,549 | -0.25(-1.13%) |
Nov 02, 2017 | 22.01 | 22.32 | 21.79 | 21.85 | 623,006 | -0.16(-0.73%) |
Nov 01, 2017 | 22.35 | 22.46 | 21.81 | 22.01 | 242,995 | -0.19(-0.84%) |
Oct 31, 2017 | 22.09 | 22.35 | 22.00 | 22.19 | 310,241 | +0.16(+0.73%) |
Oct 30, 2017 | 22.69 | 22.69 | 21.85 | 22.03 | 489,128 | -0.70(-3.09%) |
Oct 27, 2017 | 23.12 | 23.63 | 22.44 | 22.74 | 545,305 | -0.33(-1.43%) |
Oct 26, 2017 | 22.53 | 23.59 | 22.36 | 23.07 | 1,160,291 | +0.72(+3.22%) |
Oct 25, 2017 | 22.45 | 22.64 | 22.16 | 22.35 | 1,008,187 | -0.03(-0.15%) |
Oct 24, 2017 | 23.39 | 24.00 | 21.80 | 22.38 | 1,601,183 | +0.60(+2.76%) |
Oct 23, 2017 | 21.95 | 21.95 | 21.65 | 21.78 | 223,436 | -0.02(-0.08%) |
Oct 20, 2017 | 21.35 | 21.80 | 21.35 | 21.80 | 614,676 | +0.72(+3.42%) |
Oct 19, 2017 | 20.88 | 21.10 | 20.66 | 21.08 | 437,340 | +0.15(+0.73%) |
Oct 18, 2017 | 20.95 | 21.12 | 20.71 | 20.92 | 724,593 | +0.14(+0.65%) |
Oct 17, 2017 | 20.41 | 21.02 | 20.20 | 20.79 | 1,254,841 | +0.64(+3.20%) |
Oct 16, 2017 | 20.68 | 20.73 | 19.75 | 20.14 | 845,176 | -0.45(-2.18%) |
Oct 13, 2017 | 21.13 | 21.14 | 20.41 | 20.59 | 541,012 | -0.44(-2.10%) |
Oct 12, 2017 | 20.65 | 21.15 | 20.63 | 21.03 | 856,996 | +0.36(+1.72%) |
Oct 11, 2017 | 20.63 | 20.81 | 20.61 | 20.68 | 331,225 | +0.00(+0.00%) |
Oct 10, 2017 | 20.87 | 20.99 | 20.47 | 20.68 | 494,433 | -0.08(-0.37%) |
Oct 09, 2017 | 21.02 | 21.24 | 20.59 | 20.75 | 445,527 | -0.24(-1.13%) |
Oct 06, 2017 | 21.06 | 21.23 | 20.93 | 20.99 | 275,457 | -0.03(-0.12%) |
Oct 05, 2017 | 21.05 | 21.13 | 20.83 | 21.02 | 365,157 | +0.01(+0.04%) |
Oct 04, 2017 | 21.29 | 21.29 | 20.97 | 21.01 | 550,292 | -0.27(-1.27%) |
Oct 03, 2017 | 21.32 | 21.47 | 21.08 | 21.28 | 722,506 | +0.14(+0.68%) |
Oct 02, 2017 | 21.40 | 21.43 | 20.95 | 21.13 | 468,290 | -0.30(-1.42%) |
Sep 29, 2017 | 21.02 | 21.74 | 20.95 | 21.44 | 906,120 | +0.60(+2.89%) |
Sep 28, 2017 | 21.05 | 21.15 | 20.83 | 20.84 | 268,590 | -0.16(-0.77%) |
Sep 27, 2017 | 20.84 | 21.17 | 20.78 | 21.00 | 271,255 | +0.26(+1.27%) |
Sep 26, 2017 | 20.35 | 20.97 | 20.15 | 20.74 | 515,721 | +0.42(+2.09%) |
Sep 25, 2017 | 20.64 | 20.68 | 20.30 | 20.31 | 219,853 | -0.35(-1.68%) |
Sep 22, 2017 | 21.01 | 22.75 | 20.63 | 20.66 | 436,253 | -0.35(-1.65%) |
Sep 21, 2017 | 20.63 | 21.03 | 20.42 | 21.01 | 452,723 | +0.37(+1.81%) |
Sep 20, 2017 | 19.98 | 20.84 | 19.97 | 20.63 | 383,904 | +0.62(+3.09%) |
Sep 19, 2017 | 20.35 | 20.46 | 20.01 | 20.02 | 549,594 | -0.25(-1.21%) |
Sep 18, 2017 | 19.89 | 20.40 | 19.76 | 20.26 | 371,945 | +0.45(+2.26%) |
Sep 15, 2017 | 19.59 | 19.89 | 19.45 | 19.81 | 780,937 | +0.27(+1.38%) |
Sep 14, 2017 | 19.46 | 19.64 | 19.24 | 19.54 | 492,795 | +0.22(+1.14%) |
Sep 13, 2017 | 19.78 | 19.78 | 19.27 | 19.32 | 309,283 | -0.45(-2.27%) |
Sep 12, 2017 | 19.62 | 20.19 | 19.48 | 19.77 | 296,123 | +0.16(+0.82%) |
Sep 11, 2017 | 19.70 | 19.97 | 19.54 | 19.61 | 258,433 | -0.02(-0.09%) |
Sep 08, 2017 | 19.20 | 19.68 | 19.04 | 19.63 | 233,650 | +0.40(+2.07%) |
Sep 07, 2017 | 19.29 | 19.29 | 19.04 | 19.23 | 145,406 | +0.03(+0.13%) |
Sep 06, 2017 | 19.45 | 19.50 | 19.17 | 19.20 | 207,277 | -0.08(-0.39%) |
Sep 05, 2017 | 19.36 | 19.53 | 19.21 | 19.28 | 192,959 | -0.07(-0.35%) |
Sep 01, 2017 | 18.98 | 19.55 | 18.88 | 19.35 | 370,744 | +0.53(+2.83%) |
Aug 31, 2017 | 19.24 | 19.24 | 18.81 | 18.82 | 474,847 | -0.31(-1.64%) |
Aug 30, 2017 | 19.48 | 19.71 | 19.12 | 19.13 | 409,503 | -0.32(-1.65%) |
Aug 29, 2017 | 18.94 | 19.53 | 18.73 | 19.45 | 603,919 | +0.45(+2.36%) |
Aug 28, 2017 | 18.50 | 19.22 | 18.49 | 19.00 | 1,019,548 | +0.70(+3.84%) |
Aug 25, 2017 | 18.14 | 18.47 | 18.10 | 18.30 | 220,473 | +0.18(+0.98%) |
Aug 24, 2017 | 18.39 | 18.44 | 17.90 | 18.12 | 344,914 | -0.21(-1.15%) |
Aug 23, 2017 | 18.40 | 18.55 | 18.16 | 18.33 | 363,358 | -0.26(-1.41%) |
Aug 22, 2017 | 17.90 | 18.69 | 17.90 | 18.60 | 695,973 | +0.66(+3.68%) |
Aug 21, 2017 | 18.09 | 18.17 | 17.89 | 17.94 | 307,317 | -0.13(-0.70%) |
Aug 18, 2017 | 17.78 | 18.11 | 17.68 | 18.06 | 495,645 | +0.17(+0.95%) |
Aug 17, 2017 | 17.94 | 18.11 | 17.67 | 17.89 | 560,521 | -0.12(-0.66%) |
Aug 16, 2017 | 18.23 | 18.56 | 17.92 | 18.01 | 490,836 | -0.17(-0.93%) |
Aug 15, 2017 | 18.15 | 18.36 | 18.12 | 18.18 | 456,828 | +0.10(+0.56%) |
Aug 14, 2017 | 17.87 | 18.18 | 17.87 | 18.08 | 340,259 | +0.39(+2.20%) |
Aug 11, 2017 | 17.20 | 17.82 | 17.07 | 17.69 | 442,593 | +0.25(+1.45%) |
Aug 10, 2017 | 17.74 | 17.91 | 17.40 | 17.44 | 381,934 | -0.40(-2.23%) |
Aug 09, 2017 | 17.84 | 17.96 | 17.61 | 17.83 | 398,718 | -0.09(-0.52%) |
Aug 08, 2017 | 18.19 | 18.33 | 17.88 | 17.93 | 348,176 | -0.17(-0.93%) |
Aug 07, 2017 | 18.05 | 18.22 | 17.83 | 18.10 | 369,371 | +0.05(+0.28%) |
Aug 04, 2017 | 18.39 | 18.49 | 18.02 | 18.05 | 296,577 | -0.36(-1.93%) |
Aug 03, 2017 | 18.00 | 18.44 | 17.81 | 18.40 | 759,653 | +0.37(+2.06%) |
Aug 02, 2017 | 17.78 | 18.11 | 17.58 | 18.03 | 1,202,366 | +0.10(+0.57%) |
Aug 01, 2017 | 18.05 | 18.11 | 17.31 | 17.93 | 1,311,308 | -0.36(-1.94%) |
Jul 31, 2017 | 18.30 | 18.46 | 18.02 | 18.28 | 410,746 | -0.03(-0.14%) |
Jul 28, 2017 | 17.78 | 18.42 | 17.77 | 18.31 | 323,144 | +0.43(+2.41%) |
Jul 27, 2017 | 18.60 | 18.66 | 17.81 | 17.88 | 383,373 | -0.67(-3.60%) |
Jul 26, 2017 | 18.55 | 18.64 | 18.22 | 18.55 | 787,946 | +0.03(+0.18%) |
Jul 25, 2017 | 18.19 | 18.73 | 18.12 | 18.51 | 603,923 | +0.54(+3.01%) |
Jul 24, 2017 | 17.68 | 18.04 | 17.50 | 17.97 | 541,065 | +0.25(+1.43%) |
Jul 21, 2017 | 17.40 | 17.91 | 17.20 | 17.72 | 491,548 | +0.41(+2.40%) |
Jul 20, 2017 | 17.37 | 17.42 | 17.08 | 17.30 | 380,994 | -0.05(-0.29%) |
Jul 19, 2017 | 17.50 | 17.78 | 17.25 | 17.35 | 582,133 | -0.08(-0.49%) |
Jul 18, 2017 | 17.61 | 17.96 | 17.41 | 17.44 | 523,298 | -0.25(-1.43%) |
Jul 17, 2017 | 18.11 | 18.49 | 17.52 | 17.69 | 907,044 | -0.42(-2.33%) |
Jul 14, 2017 | 17.97 | 18.38 | 17.97 | 18.11 | 554,947 | +0.19(+1.09%) |
Jul 13, 2017 | 18.15 | 18.30 | 17.85 | 17.92 | 685,339 | -0.30(-1.67%) |
Jul 12, 2017 | 18.01 | 18.36 | 18.01 | 18.22 | 590,937 | +0.26(+1.46%) |
Jul 11, 2017 | 18.32 | 18.54 | 17.83 | 17.96 | 703,103 | -0.27(-1.48%) |
Jul 10, 2017 | 18.87 | 18.87 | 18.18 | 18.23 | 915,842 | -0.58(-3.06%) |
Jul 07, 2017 | 18.65 | 19.00 | 18.60 | 18.81 | 323,492 | +0.17(+0.91%) |
Jul 06, 2017 | 18.98 | 19.01 | 18.60 | 18.64 | 459,355 | -0.46(-2.39%) |
Jul 05, 2017 | 19.44 | 19.52 | 18.95 | 19.09 | 798,585 | -0.39(-2.00%) |
Jul 03, 2017 | 18.92 | 19.55 | 18.66 | 19.48 | 560,242 | +0.57(+3.00%) |
Jun 30, 2017 | 18.76 | 19.07 | 18.60 | 18.92 | 519,556 | +0.21(+1.13%) |
Jun 29, 2017 | 18.30 | 18.73 | 18.15 | 18.71 | 647,112 | +0.39(+2.12%) |
Jun 28, 2017 | 17.94 | 18.48 | 17.84 | 18.32 | 613,116 | +0.51(+2.85%) |
Jun 27, 2017 | 17.73 | 18.02 | 17.65 | 17.81 | 566,226 | +0.13(+0.72%) |
Jun 26, 2017 | 17.75 | 18.04 | 17.63 | 17.68 | 515,017 | -0.03(-0.19%) |
Jun 23, 2017 | 17.58 | 17.90 | 17.31 | 17.72 | 4,234,247 | +0.12(+0.67%) |
Jun 22, 2017 | 17.68 | 17.98 | 17.51 | 17.60 | 898,676 | -0.08(-0.48%) |
Jun 21, 2017 | 17.94 | 18.00 | 17.51 | 17.68 | 556,095 | -0.14(-0.80%) |
Jun 20, 2017 | 17.97 | 18.03 | 17.51 | 17.83 | 877,551 | -0.19(-1.08%) |
Jun 19, 2017 | 17.85 | 18.20 | 17.68 | 18.02 | 857,928 | +0.16(+0.90%) |
Jun 16, 2017 | 17.91 | 18.12 | 17.63 | 17.86 | 2,589,721 | -0.05(-0.28%) |
Jun 15, 2017 | 18.11 | 18.17 | 17.81 | 17.91 | 584,302 | -0.24(-1.30%) |
Jun 14, 2017 | 18.43 | 18.56 | 17.88 | 18.15 | 624,789 | -0.26(-1.42%) |
Jun 13, 2017 | 18.42 | 18.52 | 18.16 | 18.41 | 749,763 | +0.12(+0.65%) |
Jun 12, 2017 | 17.91 | 18.67 | 17.81 | 18.29 | 932,556 | +0.26(+1.45%) |
Jun 09, 2017 | 17.72 | 18.03 | 17.64 | 18.03 | 1,606,937 | +0.29(+1.62%) |
Jun 08, 2017 | 17.29 | 17.76 | 17.05 | 17.74 | 814,806 | +0.51(+2.94%) |
Jun 07, 2017 | 16.91 | 17.24 | 16.81 | 17.24 | 721,402 | +0.43(+2.56%) |
Jun 06, 2017 | 16.81 | 17.13 | 16.78 | 16.81 | 569,428 | -0.12(-0.70%) |
Jun 05, 2017 | 16.94 | 16.97 | 16.51 | 16.92 | 681,919 | +0.08(+0.50%) |
Jun 02, 2017 | 16.95 | 17.15 | 16.82 | 16.84 | 535,346 | -0.04(-0.25%) |
Jun 01, 2017 | 16.81 | 16.88 | 16.48 | 16.88 | 825,681 | +0.13(+0.76%) |
May 31, 2017 | 16.69 | 16.85 | 16.30 | 16.75 | 626,453 | +0.01(+0.05%) |
May 30, 2017 | 16.48 | 16.89 | 16.33 | 16.75 | 941,122 | +0.20(+1.22%) |
May 26, 2017 | 16.93 | 17.00 | 16.44 | 16.54 | 858,169 | -0.43(-2.53%) |
May 25, 2017 | 16.50 | 17.06 | 16.50 | 16.97 | 1,323,798 | +0.41(+2.50%) |
May 24, 2017 | 16.01 | 16.65 | 15.78 | 16.56 | 1,113,631 | +0.46(+2.88%) |
May 23, 2017 | 15.78 | 16.10 | 15.69 | 16.10 | 1,194,871 | +0.45(+2.86%) |
May 22, 2017 | 15.66 | 15.78 | 15.48 | 15.65 | 629,775 | -0.06(-0.38%) |
May 19, 2017 | 15.91 | 16.08 | 15.62 | 15.71 | 662,936 | -0.18(-1.11%) |
May 18, 2017 | 15.67 | 16.09 | 15.35 | 15.89 | 573,447 | +0.24(+1.56%) |
May 17, 2017 | 15.78 | 15.78 | 14.92 | 15.64 | 1,527,100 | -0.20(-1.28%) |
May 16, 2017 | 15.78 | 15.95 | 15.61 | 15.84 | 739,576 | +0.13(+0.86%) |
May 15, 2017 | 15.71 | 16.37 | 15.62 | 15.71 | 1,122,774 | +0.03(+0.16%) |
May 12, 2017 | 16.11 | 16.11 | 15.52 | 15.68 | 619,651 | -0.37(-2.31%) |
May 11, 2017 | 16.03 | 16.11 | 15.66 | 16.05 | 1,714,496 | +0.53(+3.42%) |
May 10, 2017 | 15.62 | 15.84 | 15.39 | 15.52 | 993,994 | -0.14(-0.92%) |
May 09, 2017 | 15.97 | 15.97 | 15.44 | 15.67 | 708,608 | -0.21(-1.33%) |
May 08, 2017 | 16.04 | 16.07 | 15.83 | 15.88 | 618,915 | -0.15(-0.95%) |
May 05, 2017 | 16.08 | 16.23 | 16.03 | 16.03 | 2,392,300 | +0.01(+0.05%) |
May 04, 2017 | 16.12 | 16.16 | 16.02 | 16.02 | 586,032 | -0.02(-0.11%) |
May 03, 2017 | 16.36 | 16.47 | 15.85 | 16.04 | 567,492 | -0.13(-0.83%) |
May 02, 2017 | 16.53 | 16.54 | 16.16 | 16.17 | 1,646,486 | +0.07(+0.42%) |
May 01, 2017 | 16.36 | 16.96 | 16.05 | 16.11 | 2,613,070 | +0.09(+0.58%) |
Apr 28, 2017 | 15.97 | 16.07 | 15.93 | 16.01 | 471,812 | -0.04(-0.26%) |
Apr 27, 2017 | 16.02 | 16.14 | 15.75 | 16.05 | 561,431 | -0.01(-0.05%) |
Apr 26, 2017 | 16.26 | 16.32 | 15.92 | 16.06 | 672,746 | -0.12(-0.73%) |
Apr 25, 2017 | 16.36 | 16.44 | 16.12 | 16.18 | 737,266 | -0.09(-0.57%) |
Apr 24, 2017 | 15.86 | 16.45 | 15.73 | 16.27 | 2,186,709 | +0.41(+2.61%) |
Apr 21, 2017 | 15.63 | 15.92 | 15.57 | 15.86 | 1,677,912 | +0.12(+0.75%) |
Apr 20, 2017 | 15.75 | 15.98 | 15.71 | 15.74 | 1,407,694 | -0.16(-1.01%) |
Apr 19, 2017 | 16.03 | 16.06 | 15.89 | 15.90 | 1,255,291 | -0.02(-0.11%) |
Apr 18, 2017 | 16.02 | 16.04 | 15.58 | 15.92 | 1,129,801 | -0.11(-0.68%) |
Apr 17, 2017 | 15.98 | 16.23 | 15.86 | 16.03 | 701,977 | +0.02(+0.10%) |
Apr 13, 2017 | 15.93 | 16.03 | 15.71 | 16.01 | 1,117,281 | +0.02(+0.11%) |
Apr 12, 2017 | 15.68 | 16.05 | 15.67 | 16.00 | 4,286,427 | +0.23(+1.44%) |
Apr 11, 2017 | 16.33 | 16.35 | 15.53 | 15.77 | 2,026,682 | -0.52(-3.21%) |
Apr 10, 2017 | 16.19 | 16.44 | 16.16 | 16.29 | 5,669,743 | +0.26(+1.63%) |
Apr 07, 2017 | 15.99 | 16.07 | 15.69 | 16.03 | 2,709,074 | +0.00(+0.00%) |