Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.67 | 19.83 | 19.39 | 19.59 | 1,707,955 | -0.12(-0.60%) |
Jan 30, 2018 | 19.87 | 20.03 | 19.67 | 19.71 | 1,477,261 | -0.32(-1.58%) |
Jan 29, 2018 | 19.87 | 20.34 | 19.83 | 20.03 | 1,979,113 | +0.08(+0.40%) |
Jan 26, 2018 | 19.16 | 20.03 | 19.00 | 19.95 | 1,904,799 | -0.12(-0.59%) |
Jan 25, 2018 | 20.30 | 20.34 | 19.91 | 20.07 | 1,212,206 | -0.20(-0.98%) |
Jan 24, 2018 | 20.62 | 20.70 | 20.27 | 20.27 | 1,164,583 | -0.24(-1.16%) |
Jan 23, 2018 | 20.54 | 20.74 | 20.30 | 20.50 | 822,020 | -0.12(-0.58%) |
Jan 22, 2018 | 20.70 | 20.78 | 20.38 | 20.62 | 565,529 | -0.12(-0.57%) |
Jan 19, 2018 | 20.50 | 20.80 | 20.42 | 20.74 | 1,000,128 | +0.24(+1.16%) |
Jan 18, 2018 | 20.78 | 20.86 | 20.50 | 20.50 | 697,877 | -0.28(-1.33%) |
Jan 17, 2018 | 20.86 | 20.88 | 20.58 | 20.78 | 915,104 | +0.04(+0.19%) |
Jan 16, 2018 | 21.10 | 21.14 | 20.60 | 20.74 | 1,048,811 | -0.28(-1.32%) |
Jan 12, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 20.82 | 21.10 | 20.78 | 21.02 | 662,941 | +0.20(+0.95%) |
Jan 10, 2018 | 21.04 | 20.82 | 1,291,499 | +0.32(+1.54%) | ||
Jan 09, 2018 | 20.38 | 20.70 | 20.30 | 20.50 | 1,366,132 | +0.24(+1.17%) |
Jan 08, 2018 | 20.15 | 20.30 | 19.99 | 20.27 | 1,080,355 | +0.08(+0.39%) |
Jan 05, 2018 | 20.23 | 20.27 | 20.05 | 20.19 | 1,064,665 | +0.12(+0.59%) |
Jan 04, 2018 | 20.11 | 20.38 | 20.01 | 20.07 | 1,270,350 | +0.04(+0.20%) |
Jan 03, 2018 | 20.11 | 20.30 | 20.01 | 20.03 | 1,178,913 | -0.08(-0.39%) |
Jan 02, 2018 | 20.38 | 20.38 | 20.05 | 20.11 | 1,024,385 | +0.00(+0.00%) |
Dec 29, 2017 | 20.11 | 20.11 | 20.11 | 0 | -0.32(-1.55%) | |
Dec 28, 2017 | 20.34 | 20.42 | 20.23 | 20.42 | 599,938 | +0.12(+0.58%) |
Dec 27, 2017 | 20.38 | 20.54 | 20.25 | 20.30 | 857,986 | -0.04(-0.19%) |
Dec 26, 2017 | 20.58 | 20.70 | 20.29 | 20.34 | 1,064,951 | -0.24(-1.15%) |
Dec 22, 2017 | 20.54 | 20.62 | 20.30 | 20.58 | 1,296,860 | +0.00(+0.00%) |
Dec 21, 2017 | 20.15 | 20.66 | 20.15 | 20.58 | 1,352,748 | +0.51(+2.56%) |
Dec 20, 2017 | 20.38 | 20.38 | 19.95 | 20.07 | 887,443 | -0.16(-0.78%) |
Dec 19, 2017 | 20.34 | 20.34 | 20.13 | 20.23 | 1,151,397 | -0.04(-0.20%) |
Dec 18, 2017 | 20.11 | 20.46 | 19.99 | 20.27 | 1,137,730 | +0.20(+0.99%) |
Dec 15, 2017 | 19.83 | 20.46 | 19.83 | 20.07 | 3,632,919 | +0.32(+1.60%) |
Dec 14, 2017 | 19.95 | 20.19 | 19.71 | 19.75 | 1,219,742 | -0.12(-0.60%) |
Dec 13, 2017 | 20.07 | 20.19 | 19.85 | 19.87 | 1,255,819 | -0.16(-0.79%) |
Dec 12, 2017 | 19.83 | 20.11 | 19.79 | 20.03 | 1,382,845 | +0.28(+1.40%) |
Dec 11, 2017 | 19.87 | 19.89 | 19.67 | 19.75 | 1,528,266 | -0.08(-0.40%) |
Dec 08, 2017 | 19.83 | 20.19 | 19.73 | 19.83 | 1,081,508 | -0.20(-0.99%) |
Dec 07, 2017 | 19.79 | 20.07 | 19.67 | 20.03 | 1,548,863 | +0.24(+1.20%) |
Dec 06, 2017 | 19.87 | 20.15 | 19.79 | 19.79 | 778,565 | -0.20(-0.99%) |
Dec 05, 2017 | 20.42 | 20.48 | 19.91 | 19.99 | 1,351,963 | -0.44(-2.13%) |
Dec 04, 2017 | 20.62 | 20.62 | 20.30 | 20.42 | 1,226,519 | +0.20(+0.98%) |
Dec 01, 2017 | 20.23 | 20.32 | 19.73 | 20.23 | 1,332,908 | +0.04(+0.20%) |
Nov 30, 2017 | 20.66 | 20.70 | 20.19 | 20.19 | 1,146,171 | -0.36(-1.77%) |
Nov 29, 2017 | 20.08 | 20.71 | 19.92 | 20.55 | 2,031,616 | +0.59(+2.96%) |
Nov 28, 2017 | 19.41 | 19.98 | 19.37 | 19.96 | 1,178,067 | +0.63(+3.26%) |
Nov 27, 2017 | 19.25 | 19.49 | 19.25 | 19.33 | 1,107,396 | +0.12(+0.61%) |
Nov 24, 2017 | 19.64 | 19.64 | 19.21 | 19.21 | 295,868 | -0.35(-1.81%) |
Nov 22, 2017 | 19.45 | 19.68 | 19.45 | 19.57 | 648,446 | +0.12(+0.61%) |
Nov 21, 2017 | 19.49 | 19.57 | 19.41 | 19.45 | 1,053,493 | -0.04(-0.20%) |
Nov 20, 2017 | 19.29 | 19.49 | 19.17 | 19.49 | 618,321 | +0.24(+1.23%) |
Nov 17, 2017 | 19.01 | 19.29 | 18.90 | 19.25 | 696,807 | +0.12(+0.62%) |
Nov 16, 2017 | 19.21 | 19.31 | 19.13 | 19.13 | 648,009 | +0.00(+0.00%) |
Nov 15, 2017 | 18.98 | 19.31 | 18.76 | 19.13 | 834,828 | -0.08(-0.41%) |
Nov 14, 2017 | 19.01 | 19.29 | 19.01 | 19.21 | 841,765 | +0.08(+0.41%) |
Nov 13, 2017 | 18.90 | 19.21 | 18.78 | 19.13 | 944,808 | +0.08(+0.41%) |
Nov 10, 2017 | 18.90 | 19.09 | 18.86 | 19.05 | 1,005,381 | +0.16(+0.83%) |
Nov 09, 2017 | 18.94 | 19.11 | 18.72 | 18.90 | 969,179 | -0.20(-1.03%) |
Nov 08, 2017 | 19.05 | 19.13 | 18.86 | 19.09 | 1,712,139 | +0.04(+0.21%) |
Nov 07, 2017 | 19.72 | 19.80 | 19.05 | 19.05 | 1,134,906 | -0.75(-3.78%) |
Nov 06, 2017 | 19.68 | 19.96 | 19.64 | 19.80 | 842,840 | +0.00(+0.00%) |
Nov 03, 2017 | 19.96 | 19.96 | 19.76 | 19.80 | 508,974 | -0.20(-0.98%) |
Nov 02, 2017 | 19.84 | 20.04 | 19.61 | 20.00 | 1,103,059 | +0.20(+0.99%) |
Nov 01, 2017 | 19.92 | 20.08 | 19.61 | 19.80 | 731,560 | -0.12(-0.59%) |
Oct 31, 2017 | 19.80 | 20.02 | 19.68 | 19.92 | 1,048,428 | +0.20(+1.00%) |
Oct 30, 2017 | 19.88 | 20.04 | 19.64 | 19.72 | 972,220 | -0.39(-1.96%) |
Oct 27, 2017 | 20.24 | 20.27 | 20.06 | 20.12 | 863,787 | -0.16(-0.78%) |
Oct 26, 2017 | 20.08 | 20.31 | 20.08 | 20.27 | 843,742 | +0.20(+0.98%) |
Oct 25, 2017 | 20.35 | 20.35 | 19.92 | 20.08 | 1,115,006 | -0.12(-0.58%) |
Oct 24, 2017 | 20.12 | 20.35 | 20.12 | 20.20 | 1,168,430 | +0.20(+0.98%) |
Oct 23, 2017 | 20.39 | 20.39 | 19.92 | 20.00 | 1,144,620 | -0.39(-1.93%) |
Oct 20, 2017 | 19.68 | 20.39 | 19.64 | 20.39 | 2,170,581 | +1.02(+5.28%) |
Oct 19, 2017 | 19.09 | 19.41 | 18.86 | 19.37 | 1,074,576 | +0.16(+0.82%) |
Oct 18, 2017 | 19.13 | 19.23 | 19.01 | 19.21 | 1,082,635 | +0.20(+1.04%) |
Oct 17, 2017 | 19.33 | 19.37 | 18.94 | 19.01 | 777,411 | -0.31(-1.63%) |
Oct 16, 2017 | 19.29 | 19.45 | 19.21 | 19.33 | 714,086 | +0.12(+0.61%) |
Oct 13, 2017 | 19.25 | 19.43 | 19.09 | 19.21 | 974,177 | -0.12(-0.61%) |
Oct 12, 2017 | 19.45 | 19.53 | 19.33 | 19.33 | 786,580 | -0.08(-0.41%) |
Oct 11, 2017 | 19.45 | 19.49 | 19.25 | 19.41 | 741,545 | -0.04(-0.20%) |
Oct 10, 2017 | 19.25 | 19.51 | 19.21 | 19.45 | 994,274 | +0.24(+1.23%) |
Oct 09, 2017 | 19.29 | 19.37 | 19.13 | 19.21 | 834,775 | +0.00(+0.00%) |
Oct 06, 2017 | 19.37 | 19.43 | 19.13 | 19.21 | 1,506,021 | -0.08(-0.41%) |
Oct 05, 2017 | 19.09 | 19.47 | 19.01 | 19.29 | 1,768,543 | +0.20(+1.03%) |
Oct 04, 2017 | 19.13 | 19.25 | 19.03 | 19.09 | 1,078,318 | -0.12(-0.61%) |
Oct 03, 2017 | 19.37 | 19.41 | 18.98 | 19.21 | 1,691,317 | -0.12(-0.61%) |
Oct 02, 2017 | 19.09 | 19.37 | 19.01 | 19.33 | 1,796,033 | +0.24(+1.24%) |
Sep 29, 2017 | 18.90 | 19.25 | 18.86 | 19.09 | 1,327,114 | +0.12(+0.62%) |
Sep 28, 2017 | 18.86 | 18.98 | 18.62 | 18.98 | 1,217,021 | +0.12(+0.63%) |
Sep 27, 2017 | 18.90 | 19.01 | 18.54 | 18.86 | 1,257,092 | +0.31(+1.70%) |
Sep 26, 2017 | 18.54 | 18.78 | 18.11 | 18.54 | 2,310,132 | +0.00(+0.00%) |
Sep 25, 2017 | 18.42 | 18.70 | 18.35 | 18.54 | 841,950 | +0.04(+0.21%) |
Sep 22, 2017 | 18.50 | 18.58 | 18.38 | 18.50 | 806,972 | -0.04(-0.21%) |
Sep 21, 2017 | 18.54 | 18.70 | 18.23 | 18.54 | 1,458,932 | +0.00(+0.00%) |
Sep 20, 2017 | 18.19 | 18.58 | 18.19 | 18.54 | 1,332,103 | +0.31(+1.73%) |
Sep 19, 2017 | 18.35 | 18.46 | 18.23 | 18.23 | 1,059,412 | -0.16(-0.86%) |
Sep 18, 2017 | 18.11 | 18.48 | 18.07 | 18.38 | 1,329,019 | +0.35(+1.96%) |
Sep 15, 2017 | 17.99 | 18.19 | 17.89 | 18.03 | 1,992,192 | +0.08(+0.44%) |
Sep 14, 2017 | 18.07 | 18.35 | 17.87 | 17.95 | 1,807,031 | -0.08(-0.44%) |
Sep 13, 2017 | 17.56 | 18.19 | 17.48 | 18.03 | 2,306,655 | +0.43(+2.46%) |
Sep 12, 2017 | 17.20 | 17.76 | 17.20 | 17.60 | 1,065,292 | +0.43(+2.52%) |
Sep 11, 2017 | 17.24 | 17.44 | 17.09 | 17.16 | 1,736,125 | +0.20(+1.16%) |
Sep 08, 2017 | 16.73 | 17.09 | 16.69 | 16.97 | 1,327,300 | +0.24(+1.41%) |
Sep 07, 2017 | 17.01 | 17.13 | 16.50 | 16.73 | 932,328 | -0.31(-1.85%) |
Sep 06, 2017 | 17.16 | 17.20 | 16.99 | 17.05 | 868,537 | +0.12(+0.70%) |
Sep 05, 2017 | 17.28 | 17.40 | 16.91 | 16.93 | 1,060,446 | -0.51(-2.93%) |
Sep 01, 2017 | 17.24 | 17.56 | 17.24 | 17.44 | 1,000,399 | +0.20(+1.14%) |
Aug 31, 2017 | 17.40 | 17.44 | 17.20 | 17.24 | 689,456 | -0.12(-0.68%) |
Aug 30, 2017 | 17.16 | 17.36 | 17.09 | 17.36 | 659,800 | +0.25(+1.47%) |
Aug 29, 2017 | 17.03 | 17.23 | 16.95 | 17.11 | 649,087 | -0.16(-0.91%) |
Aug 28, 2017 | 17.46 | 17.50 | 17.23 | 17.27 | 1,340,621 | -0.12(-0.68%) |
Aug 25, 2017 | 17.31 | 17.54 | 17.27 | 17.38 | 1,009,590 | +0.12(+0.68%) |
Aug 24, 2017 | 17.19 | 17.31 | 17.11 | 17.27 | 826,624 | +0.12(+0.68%) |
Aug 23, 2017 | 16.95 | 17.23 | 16.91 | 17.15 | 1,030,665 | +0.08(+0.46%) |
Aug 22, 2017 | 17.11 | 17.23 | 16.97 | 17.07 | 769,918 | +0.08(+0.46%) |
Aug 21, 2017 | 17.03 | 17.19 | 16.95 | 16.99 | 897,954 | -0.08(-0.46%) |
Aug 18, 2017 | 17.03 | 17.29 | 16.95 | 17.07 | 1,092,251 | -0.08(-0.46%) |
Aug 17, 2017 | 17.54 | 17.66 | 17.09 | 17.15 | 1,243,900 | -0.47(-2.67%) |
Aug 16, 2017 | 17.74 | 17.85 | 17.54 | 17.62 | 829,827 | -0.08(-0.44%) |
Aug 15, 2017 | 18.01 | 18.01 | 17.70 | 17.70 | 793,164 | -0.16(-0.88%) |
Aug 14, 2017 | 17.66 | 17.89 | 17.62 | 17.85 | 904,074 | +0.43(+2.47%) |
Aug 11, 2017 | 17.46 | 17.68 | 17.31 | 17.42 | 1,051,695 | -0.16(-0.89%) |
Aug 10, 2017 | 17.89 | 17.89 | 17.54 | 17.58 | 1,506,918 | -0.47(-2.60%) |
Aug 09, 2017 | 18.13 | 18.28 | 17.93 | 18.05 | 1,594,311 | -0.35(-1.91%) |
Aug 08, 2017 | 18.24 | 18.66 | 18.17 | 18.40 | 1,955,143 | +0.16(+0.86%) |
Aug 07, 2017 | 18.44 | 18.48 | 18.21 | 18.24 | 930,281 | -0.12(-0.64%) |
Aug 04, 2017 | 18.44 | 18.56 | 18.36 | 18.36 | 1,148,893 | +0.08(+0.43%) |
Aug 03, 2017 | 18.48 | 18.56 | 18.17 | 18.28 | 1,018,468 | -0.23(-1.27%) |
Aug 02, 2017 | 18.79 | 18.83 | 18.40 | 18.52 | 916,339 | -0.23(-1.25%) |
Aug 01, 2017 | 18.83 | 18.83 | 18.60 | 18.75 | 1,104,988 | +0.00(+0.00%) |
Jul 31, 2017 | 18.48 | 18.79 | 18.44 | 18.75 | 1,974,771 | +0.27(+1.48%) |
Jul 28, 2017 | 18.36 | 18.52 | 18.17 | 18.48 | 1,741,267 | +0.08(+0.43%) |
Jul 27, 2017 | 18.13 | 18.60 | 18.01 | 18.40 | 2,287,737 | +0.31(+1.73%) |
Jul 26, 2017 | 18.60 | 18.68 | 17.97 | 18.09 | 2,759,274 | -0.47(-2.53%) |
Jul 25, 2017 | 18.75 | 18.75 | 18.48 | 18.56 | 3,315,674 | +0.16(+0.85%) |
Jul 24, 2017 | 18.32 | 18.60 | 18.32 | 18.40 | 2,104,421 | +0.12(+0.64%) |
Jul 21, 2017 | 18.40 | 18.71 | 18.21 | 18.28 | 4,029,773 | -1.10(-5.66%) |
Jul 20, 2017 | 19.22 | 19.38 | 19.07 | 19.38 | 861,020 | +0.12(+0.61%) |
Jul 19, 2017 | 19.46 | 19.54 | 19.18 | 19.26 | 1,138,906 | -0.04(-0.20%) |
Jul 18, 2017 | 19.30 | 19.38 | 19.15 | 19.30 | 882,717 | -0.16(-0.80%) |
Jul 17, 2017 | 19.58 | 19.62 | 19.42 | 19.46 | 598,439 | -0.12(-0.60%) |
Jul 14, 2017 | 19.50 | 19.63 | 19.34 | 19.58 | 824,052 | -0.16(-0.79%) |
Jul 13, 2017 | 19.73 | 19.83 | 19.58 | 19.73 | 617,565 | +0.08(+0.40%) |
Jul 12, 2017 | 19.65 | 19.91 | 19.54 | 19.65 | 852,356 | -0.12(-0.59%) |
Jul 11, 2017 | 19.89 | 19.97 | 19.54 | 19.77 | 1,134,895 | -0.12(-0.59%) |
Jul 10, 2017 | 19.89 | 20.05 | 19.73 | 19.89 | 1,184,807 | -0.12(-0.59%) |
Jul 07, 2017 | 19.81 | 20.01 | 19.65 | 20.01 | 845,433 | +0.27(+1.39%) |
Jul 06, 2017 | 20.01 | 20.05 | 19.69 | 19.73 | 1,621,164 | -0.27(-1.37%) |
Jul 05, 2017 | 20.12 | 20.24 | 19.77 | 20.01 | 1,050,312 | -0.12(-0.58%) |
Jul 03, 2017 | 19.85 | 20.28 | 19.81 | 20.12 | 631,289 | +0.39(+1.98%) |
Jun 30, 2017 | 19.89 | 19.89 | 19.48 | 19.73 | 918,814 | +0.00(+0.00%) |
Jun 29, 2017 | 19.85 | 20.01 | 19.48 | 19.73 | 1,329,125 | +0.31(+1.61%) |
Jun 28, 2017 | 19.30 | 19.46 | 19.18 | 19.42 | 970,730 | +0.27(+1.43%) |
Jun 27, 2017 | 19.30 | 19.38 | 19.15 | 19.15 | 866,634 | +0.00(+0.00%) |
Jun 26, 2017 | 18.99 | 19.24 | 18.83 | 19.15 | 729,285 | +0.20(+1.03%) |
Jun 23, 2017 | 19.18 | 19.18 | 18.87 | 18.95 | 1,265,791 | -0.08(-0.41%) |
Jun 22, 2017 | 19.15 | 19.26 | 18.99 | 19.03 | 732,859 | -0.16(-0.82%) |
Jun 21, 2017 | 19.42 | 19.48 | 19.15 | 19.18 | 828,495 | -0.20(-1.01%) |
Jun 20, 2017 | 19.62 | 19.62 | 19.34 | 19.38 | 884,851 | -0.31(-1.59%) |
Jun 19, 2017 | 19.73 | 19.85 | 19.62 | 19.69 | 807,812 | +0.04(+0.20%) |
Jun 16, 2017 | 19.81 | 19.81 | 19.48 | 19.65 | 1,404,922 | -0.12(-0.59%) |
Jun 15, 2017 | 19.65 | 19.99 | 19.58 | 19.77 | 783,574 | -0.08(-0.39%) |
Jun 14, 2017 | 19.54 | 19.85 | 19.30 | 19.85 | 1,927,315 | +0.00(+0.00%) |
Jun 13, 2017 | 19.97 | 20.05 | 19.75 | 19.85 | 1,146,649 | +0.00(+0.00%) |
Jun 12, 2017 | 19.81 | 20.24 | 19.67 | 19.85 | 1,926,924 | +0.04(+0.20%) |
Jun 09, 2017 | 19.50 | 19.93 | 19.34 | 19.81 | 2,389,819 | +0.47(+2.43%) |
Jun 08, 2017 | 18.71 | 19.50 | 18.68 | 19.34 | 2,017,089 | +0.59(+3.13%) |
Jun 07, 2017 | 18.71 | 18.89 | 18.60 | 18.75 | 996,995 | +0.08(+0.42%) |
Jun 06, 2017 | 18.68 | 18.83 | 18.52 | 18.68 | 748,943 | -0.20(-1.04%) |
Jun 05, 2017 | 18.91 | 19.11 | 18.79 | 18.87 | 808,100 | +0.00(+0.00%) |
Jun 02, 2017 | 18.79 | 19.11 | 18.68 | 18.87 | 927,134 | -0.12(-0.62%) |
Jun 01, 2017 | 18.79 | 19.03 | 18.56 | 18.99 | 771,150 | +0.31(+1.68%) |
May 31, 2017 | 18.79 | 18.83 | 18.40 | 18.68 | 1,054,863 | -0.08(-0.42%) |
May 30, 2017 | 18.83 | 18.87 | 18.56 | 18.75 | 943,818 | -0.18(-0.95%) |
May 26, 2017 | 18.89 | 19.09 | 18.86 | 18.93 | 522,138 | -0.08(-0.41%) |
May 25, 2017 | 19.05 | 19.25 | 18.89 | 19.01 | 575,389 | -0.04(-0.20%) |
May 24, 2017 | 19.17 | 19.25 | 18.89 | 19.05 | 484,562 | -0.12(-0.61%) |
May 23, 2017 | 19.01 | 19.21 | 18.78 | 19.17 | 746,444 | +0.23(+1.23%) |
May 22, 2017 | 19.01 | 19.01 | 18.72 | 18.93 | 504,935 | +0.00(+0.00%) |
May 19, 2017 | 18.74 | 19.05 | 18.66 | 18.93 | 827,261 | +0.23(+1.25%) |
May 18, 2017 | 18.62 | 18.95 | 18.47 | 18.70 | 1,169,079 | +0.04(+0.21%) |
May 17, 2017 | 19.44 | 19.21 | 18.47 | 18.66 | 1,325,263 | -0.78(-4.01%) |
May 16, 2017 | 19.44 | 19.48 | 19.21 | 19.44 | 747,746 | +0.04(+0.20%) |
May 15, 2017 | 19.25 | 19.52 | 19.23 | 19.40 | 701,212 | +0.23(+1.22%) |
May 12, 2017 | 19.05 | 19.25 | 18.89 | 19.17 | 690,935 | -0.12(-0.61%) |
May 11, 2017 | 19.64 | 19.64 | 19.11 | 19.28 | 771,192 | -0.39(-1.98%) |
May 10, 2017 | 19.52 | 19.69 | 19.44 | 19.67 | 718,124 | +0.08(+0.40%) |
May 09, 2017 | 19.87 | 19.95 | 19.52 | 19.60 | 792,443 | -0.27(-1.37%) |
May 08, 2017 | 19.83 | 19.91 | 19.67 | 19.87 | 642,963 | +0.04(+0.20%) |
May 05, 2017 | 19.87 | 19.91 | 19.62 | 19.83 | 635,267 | +0.00(+0.00%) |
May 04, 2017 | 19.91 | 20.06 | 19.71 | 19.83 | 825,970 | +0.12(+0.59%) |
May 03, 2017 | 19.44 | 19.83 | 19.36 | 19.71 | 720,298 | +0.16(+0.80%) |
May 02, 2017 | 19.64 | 19.64 | 19.32 | 19.56 | 965,585 | -0.12(-0.59%) |
May 01, 2017 | 19.56 | 19.83 | 19.30 | 19.67 | 1,176,923 | +0.27(+1.41%) |
Apr 28, 2017 | 19.67 | 19.87 | 19.36 | 19.40 | 977,059 | -0.27(-1.39%) |
Apr 27, 2017 | 19.83 | 19.95 | 19.56 | 19.67 | 734,122 | -0.19(-0.98%) |
Apr 26, 2017 | 19.71 | 20.06 | 19.60 | 19.87 | 865,607 | +0.16(+0.79%) |
Apr 25, 2017 | 19.91 | 20.02 | 19.71 | 19.71 | 1,047,631 | -0.04(-0.20%) |
Apr 24, 2017 | 19.87 | 20.01 | 19.67 | 19.75 | 1,920,778 | +0.31(+1.60%) |
Apr 21, 2017 | 19.40 | 19.48 | 18.93 | 19.44 | 1,252,518 | +0.39(+2.05%) |
Apr 20, 2017 | 18.66 | 19.09 | 18.66 | 19.05 | 1,329,824 | +0.51(+2.73%) |
Apr 19, 2017 | 18.58 | 18.68 | 18.47 | 18.54 | 869,214 | +0.12(+0.63%) |
Apr 18, 2017 | 18.35 | 18.49 | 18.08 | 18.43 | 1,249,667 | -0.04(-0.21%) |
Apr 17, 2017 | 18.15 | 18.51 | 17.96 | 18.47 | 759,737 | +0.35(+1.94%) |
Apr 13, 2017 | 18.58 | 18.60 | 18.04 | 18.12 | 1,650,691 | -0.55(-2.92%) |
Apr 12, 2017 | 18.66 | 18.78 | 18.35 | 18.66 | 2,855,248 | -0.08(-0.42%) |
Apr 11, 2017 | 18.31 | 18.74 | 18.19 | 18.74 | 1,831,034 | +0.35(+1.91%) |
Apr 10, 2017 | 18.51 | 18.70 | 18.27 | 18.39 | 731,138 | -0.12(-0.63%) |
Apr 07, 2017 | 18.39 | 18.66 | 18.39 | 18.51 | 888,379 | -0.12(-0.63%) |
Apr 06, 2017 | 18.43 | 18.74 | 18.27 | 18.62 | 1,129,160 | +0.16(+0.84%) |
Apr 05, 2017 | 19.05 | 19.17 | 18.47 | 18.47 | 1,686,163 | -0.43(-2.27%) |
Apr 04, 2017 | 18.78 | 19.05 | 18.74 | 18.89 | 1,033,410 | +0.00(+0.00%) |
Apr 03, 2017 | 19.05 | 19.13 | 18.66 | 18.89 | 1,251,501 | -0.12(-0.61%) |
Mar 31, 2017 | 19.21 | 19.25 | 19.01 | 19.01 | 776,433 | -0.23(-1.21%) |
Mar 30, 2017 | 18.66 | 19.36 | 18.62 | 19.25 | 1,107,303 | +0.58(+3.13%) |
Mar 29, 2017 | 18.51 | 18.78 | 18.29 | 18.66 | 1,500,778 | +0.16(+0.84%) |
Mar 28, 2017 | 18.19 | 18.64 | 18.15 | 18.51 | 1,956,450 | +0.27(+1.50%) |
Mar 27, 2017 | 17.84 | 18.27 | 17.69 | 18.23 | 2,033,519 | -0.08(-0.43%) |
Mar 24, 2017 | 18.43 | 18.51 | 18.14 | 18.31 | 1,608,081 | -0.04(-0.21%) |
Mar 23, 2017 | 18.27 | 18.66 | 18.19 | 18.35 | 1,236,383 | +0.08(+0.43%) |
Mar 22, 2017 | 18.19 | 18.47 | 17.80 | 18.27 | 1,280,246 | -0.08(-0.42%) |
Mar 21, 2017 | 19.44 | 19.44 | 18.27 | 18.35 | 2,112,567 | -0.94(-4.85%) |
Mar 20, 2017 | 19.52 | 19.52 | 19.25 | 19.28 | 949,065 | -0.27(-1.39%) |
Mar 17, 2017 | 19.56 | 19.60 | 19.30 | 19.56 | 3,490,535 | +0.00(+0.00%) |
Mar 16, 2017 | 19.60 | 19.75 | 19.40 | 19.56 | 805,426 | +0.12(+0.60%) |
Mar 15, 2017 | 19.67 | 19.71 | 19.32 | 19.44 | 2,091,609 | -0.12(-0.60%) |
Mar 14, 2017 | 19.32 | 19.64 | 19.21 | 19.56 | 1,003,667 | +0.04(+0.20%) |
Mar 13, 2017 | 19.48 | 19.71 | 19.44 | 19.52 | 777,225 | +0.00(+0.00%) |
Mar 10, 2017 | 19.56 | 19.65 | 19.30 | 19.52 | 991,978 | +0.00(+0.00%) |
Mar 09, 2017 | 19.75 | 19.83 | 19.52 | 19.52 | 992,538 | -0.08(-0.40%) |
Mar 08, 2017 | 20.06 | 20.06 | 19.56 | 19.60 | 891,653 | -0.08(-0.40%) |
Mar 07, 2017 | 19.71 | 19.91 | 19.60 | 19.67 | 1,420,338 | -0.12(-0.59%) |
Mar 06, 2017 | 19.79 | 19.87 | 19.48 | 19.79 | 1,219,013 | -0.23(-1.17%) |
Mar 03, 2017 | 19.75 | 20.10 | 19.75 | 20.02 | 1,135,440 | +0.19(+0.98%) |
Mar 02, 2017 | 20.61 | 20.80 | 19.75 | 19.83 | 1,661,636 | -0.82(-3.96%) |
Mar 01, 2017 | 20.65 | 20.75 | 20.26 | 20.65 | 1,439,494 | +0.58(+2.91%) |
Feb 28, 2017 | 20.18 | 20.22 | 19.85 | 20.06 | 1,205,537 | -0.19(-0.96%) |
Feb 27, 2017 | 20.22 | 20.28 | 20.06 | 20.26 | 592,301 | +0.13(+0.66%) |
Feb 24, 2017 | 20.01 | 20.18 | 19.97 | 20.13 | 688,268 | -0.23(-1.14%) |
Feb 23, 2017 | 19.93 | 20.36 | 19.93 | 20.36 | 897,440 | +0.00(+0.00%) |
Feb 22, 2017 | 20.32 | 20.48 | 20.20 | 20.36 | 775,543 | -0.04(-0.19%) |
Feb 21, 2017 | 20.36 | 20.51 | 20.20 | 20.40 | 881,680 | +0.08(+0.38%) |
Feb 17, 2017 | 20.32 | 20.32 | 20.32 | 0 | -0.16(-0.76%) | |
Feb 16, 2017 | 20.32 | 20.48 | 20.24 | 20.48 | 893,082 | +0.04(+0.19%) |
Feb 15, 2017 | 20.48 | 20.55 | 20.28 | 20.44 | 772,982 | -0.04(-0.19%) |
Feb 14, 2017 | 19.97 | 20.55 | 19.85 | 20.48 | 959,828 | +0.54(+2.72%) |
Feb 13, 2017 | 19.74 | 20.11 | 19.74 | 19.93 | 667,318 | +0.19(+0.98%) |
Feb 10, 2017 | 19.85 | 19.85 | 19.58 | 19.74 | 842,817 | +0.00(+0.00%) |
Feb 09, 2017 | 19.43 | 19.82 | 19.43 | 19.74 | 668,685 | +0.31(+1.60%) |
Feb 08, 2017 | 19.51 | 19.54 | 19.23 | 19.43 | 984,099 | -0.23(-1.18%) |
Feb 07, 2017 | 19.70 | 19.78 | 19.51 | 19.66 | 1,309,323 | +0.12(+0.60%) |
Feb 06, 2017 | 19.31 | 19.66 | 18.81 | 19.54 | 752,403 | +0.00(+0.00%) |
Feb 03, 2017 | 19.47 | 19.62 | 19.27 | 19.54 | 768,584 | +0.43(+2.23%) |
Feb 02, 2017 | 19.16 | 19.25 | 19.00 | 19.12 | 1,399,217 | -0.23(-1.20%) |