Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.57 | 21.57 | 21.57 | 0 | +0.10(+0.49%) | |
Dec 28, 2017 | 21.44 | 21.55 | 21.44 | 21.46 | 15,173 | +0.10(+0.49%) |
Dec 27, 2017 | 21.24 | 21.40 | 21.24 | 21.36 | 44,357 | +0.17(+0.82%) |
Dec 26, 2017 | 21.17 | 21.18 | 21.08 | 21.18 | 6,570 | +0.01(+0.04%) |
Dec 22, 2017 | 21.08 | 21.18 | 21.08 | 21.17 | 15,365 | +0.20(+0.95%) |
Dec 21, 2017 | 20.91 | 21.05 | 20.91 | 20.98 | 8,520 | +0.39(+1.90%) |
Dec 20, 2017 | 20.65 | 20.65 | 20.55 | 20.58 | 8,363 | -0.23(-1.13%) |
Dec 19, 2017 | 20.91 | 20.91 | 20.74 | 20.82 | 55,419 | -0.03(-0.17%) |
Dec 18, 2017 | 20.78 | 20.85 | 20.78 | 20.85 | 29,850 | +0.00(+0.00%) |
Dec 15, 2017 | 20.80 | 20.86 | 20.80 | 20.85 | 2,428 | +0.10(+0.49%) |
Dec 14, 2017 | 20.84 | 20.85 | 20.75 | 20.75 | 11,414 | -0.03(-0.12%) |
Dec 13, 2017 | 20.57 | 20.87 | 20.57 | 20.78 | 24,548 | +0.41(+1.99%) |
Dec 12, 2017 | 20.44 | 20.44 | 20.36 | 20.37 | 3,077 | -0.19(-0.94%) |
Dec 11, 2017 | 20.39 | 20.56 | 20.39 | 20.56 | 17,939 | +0.04(+0.21%) |
Dec 08, 2017 | 20.50 | 20.56 | 20.49 | 20.52 | 13,145 | +0.11(+0.54%) |
Dec 07, 2017 | 20.19 | 20.42 | 20.19 | 20.41 | 11,826 | +0.16(+0.80%) |
Dec 06, 2017 | 20.27 | 20.32 | 20.20 | 20.25 | 17,483 | +0.04(+0.21%) |
Dec 05, 2017 | 20.23 | 20.33 | 20.18 | 20.21 | 6,542 | +0.07(+0.34%) |
Dec 04, 2017 | 20.24 | 20.30 | 20.10 | 20.14 | 84,982 | +0.02(+0.08%) |
Dec 01, 2017 | 20.10 | 20.21 | 20.02 | 20.12 | 30,737 | -0.06(-0.30%) |
Nov 30, 2017 | 20.22 | 20.32 | 20.18 | 20.18 | 21,921 | -0.09(-0.42%) |
Nov 29, 2017 | 20.49 | 20.49 | 20.21 | 20.27 | 45,690 | -0.30(-1.45%) |
Nov 28, 2017 | 20.59 | 20.64 | 20.50 | 20.56 | 20,361 | +0.16(+0.79%) |
Nov 27, 2017 | 20.52 | 20.55 | 20.40 | 20.40 | 15,678 | -0.26(-1.28%) |
Nov 24, 2017 | 20.43 | 20.68 | 20.43 | 20.67 | 6,464 | -0.02(-0.08%) |
Nov 22, 2017 | 20.59 | 20.70 | 20.56 | 20.68 | 9,272 | +0.20(+0.96%) |
Nov 21, 2017 | 20.43 | 20.50 | 20.32 | 20.49 | 23,098 | -0.04(-0.21%) |
Nov 20, 2017 | 20.44 | 20.56 | 20.44 | 20.53 | 7,205 | +0.03(+0.12%) |
Nov 17, 2017 | 20.43 | 20.57 | 20.43 | 20.50 | 8,628 | +0.18(+0.88%) |
Nov 16, 2017 | 20.16 | 20.40 | 20.16 | 20.33 | 24,082 | +0.37(+1.84%) |
Nov 15, 2017 | 20.00 | 20.02 | 19.90 | 19.96 | 41,034 | -0.12(-0.59%) |
Nov 14, 2017 | 19.98 | 20.08 | 19.98 | 20.08 | 8,918 | -0.09(-0.46%) |
Nov 13, 2017 | 20.21 | 20.21 | 20.09 | 20.17 | 13,890 | -0.06(-0.29%) |
Nov 10, 2017 | 20.21 | 20.27 | 20.15 | 20.23 | 17,694 | -0.14(-0.71%) |
Nov 09, 2017 | 20.36 | 20.39 | 20.23 | 20.38 | 29,656 | -0.21(-1.03%) |
Nov 08, 2017 | 20.50 | 20.66 | 20.50 | 20.59 | 27,386 | +0.07(+0.33%) |
Nov 07, 2017 | 20.70 | 20.70 | 20.50 | 20.52 | 4,788 | -0.19(-0.90%) |
Nov 06, 2017 | 20.52 | 20.71 | 20.52 | 20.71 | 20,931 | +0.19(+0.91%) |
Nov 03, 2017 | 20.63 | 20.63 | 20.40 | 20.52 | 32,154 | -0.09(-0.41%) |
Nov 02, 2017 | 20.42 | 20.62 | 20.42 | 20.61 | 19,228 | +0.15(+0.75%) |
Nov 01, 2017 | 20.50 | 20.53 | 20.43 | 20.45 | 31,975 | +0.13(+0.63%) |
Oct 31, 2017 | 20.27 | 20.33 | 20.24 | 20.33 | 31,931 | +0.25(+1.23%) |
Oct 30, 2017 | 20.15 | 20.21 | 20.06 | 20.08 | 17,326 | -0.07(-0.34%) |
Oct 27, 2017 | 20.05 | 20.22 | 20.00 | 20.15 | 35,925 | +0.08(+0.38%) |
Oct 26, 2017 | 20.13 | 20.27 | 20.07 | 20.07 | 22,785 | -0.15(-0.76%) |
Oct 25, 2017 | 20.26 | 20.26 | 20.08 | 20.22 | 15,932 | +0.11(+0.55%) |
Oct 24, 2017 | 20.11 | 20.16 | 20.07 | 20.11 | 22,456 | -0.03(-0.17%) |
Oct 23, 2017 | 20.16 | 20.16 | 20.09 | 20.15 | 5,287 | -0.09(-0.42%) |
Oct 20, 2017 | 20.21 | 20.26 | 20.20 | 20.23 | 9,481 | +0.01(+0.04%) |
Oct 19, 2017 | 20.21 | 20.24 | 20.16 | 20.22 | 4,187 | -0.07(-0.34%) |
Oct 18, 2017 | 20.33 | 20.37 | 20.26 | 20.29 | 13,922 | -0.03(-0.17%) |
Oct 17, 2017 | 20.27 | 20.37 | 20.24 | 20.33 | 12,625 | -0.13(-0.62%) |
Oct 16, 2017 | 20.52 | 20.53 | 20.45 | 20.45 | 13,833 | -0.06(-0.29%) |
Oct 13, 2017 | 20.31 | 20.58 | 20.31 | 20.51 | 39,013 | +0.23(+1.13%) |
Oct 12, 2017 | 20.26 | 20.31 | 20.26 | 20.28 | 3,539 | +0.04(+0.21%) |
Oct 11, 2017 | 20.06 | 20.25 | 20.04 | 20.24 | 37,838 | -0.09(-0.42%) |
Oct 10, 2017 | 20.28 | 20.36 | 20.28 | 20.33 | 29,206 | +0.14(+0.72%) |
Oct 09, 2017 | 20.07 | 20.18 | 20.07 | 20.18 | 11,784 | +0.11(+0.55%) |
Oct 06, 2017 | 20.06 | 20.11 | 19.98 | 20.07 | 16,983 | -0.25(-1.22%) |
Oct 05, 2017 | 20.22 | 20.32 | 20.21 | 20.32 | 11,454 | +0.06(+0.29%) |
Oct 04, 2017 | 20.21 | 20.34 | 20.21 | 20.26 | 2,594 | +0.00(+0.00%) |
Oct 03, 2017 | 20.21 | 20.26 | 20.21 | 20.26 | 3,066 | +0.20(+0.98%) |
Oct 02, 2017 | 20.14 | 20.17 | 20.06 | 20.06 | 13,073 | -0.09(-0.42%) |
Sep 29, 2017 | 20.16 | 20.22 | 20.12 | 20.15 | 39,386 | +0.28(+1.42%) |
Sep 28, 2017 | 19.70 | 19.92 | 19.70 | 19.87 | 9,151 | -0.07(-0.34%) |
Sep 27, 2017 | 20.02 | 20.02 | 19.76 | 19.93 | 19,878 | -0.17(-0.85%) |
Sep 26, 2017 | 20.27 | 20.27 | 20.07 | 20.10 | 9,843 | -0.09(-0.42%) |
Sep 25, 2017 | 20.20 | 20.22 | 20.10 | 20.19 | 18,283 | -0.20(-0.96%) |
Sep 22, 2017 | 20.34 | 20.44 | 20.33 | 20.39 | 24,066 | +0.04(+0.21%) |
Sep 21, 2017 | 20.35 | 20.39 | 20.27 | 20.34 | 9,588 | +0.03(+0.17%) |
Sep 20, 2017 | 20.53 | 20.54 | 20.16 | 20.31 | 36,339 | -0.25(-1.20%) |
Sep 19, 2017 | 20.38 | 20.56 | 20.34 | 20.56 | 49,844 | +0.21(+1.05%) |
Sep 18, 2017 | 20.40 | 20.46 | 20.27 | 20.34 | 99,008 | -0.19(-0.91%) |
Sep 15, 2017 | 20.37 | 20.53 | 20.37 | 20.53 | 12,242 | +0.21(+1.05%) |
Sep 14, 2017 | 20.21 | 20.32 | 20.19 | 20.32 | 7,200 | +0.00(+0.00%) |
Sep 13, 2017 | 20.44 | 20.44 | 20.29 | 20.32 | 9,111 | -0.20(-1.00%) |
Sep 12, 2017 | 20.52 | 20.52 | 20.50 | 20.52 | 1,603 | -0.17(-0.82%) |
Sep 11, 2017 | 20.47 | 20.73 | 20.47 | 20.69 | 35,135 | +0.25(+1.21%) |
Sep 08, 2017 | 20.46 | 20.54 | 20.42 | 20.44 | 26,494 | +0.09(+0.42%) |
Sep 07, 2017 | 20.33 | 20.40 | 20.33 | 20.36 | 4,612 | +0.10(+0.50%) |
Sep 06, 2017 | 20.21 | 20.27 | 20.21 | 20.26 | 3,088 | +0.05(+0.25%) |
Sep 05, 2017 | 20.30 | 20.30 | 20.07 | 20.21 | 12,965 | -0.39(-1.90%) |
Sep 01, 2017 | 20.48 | 20.56 | 20.48 | 20.60 | 5,166 | +0.12(+0.58%) |
Aug 31, 2017 | 20.40 | 20.49 | 20.40 | 20.48 | 5,598 | -0.01(-0.04%) |
Aug 30, 2017 | 20.56 | 20.56 | 20.37 | 20.49 | 33,292 | -0.22(-1.07%) |
Aug 29, 2017 | 20.59 | 20.71 | 20.58 | 20.71 | 30,567 | -0.01(-0.04%) |
Aug 28, 2017 | 20.74 | 20.74 | 20.64 | 20.72 | 17,021 | -0.03(-0.12%) |
Aug 25, 2017 | 20.72 | 20.86 | 20.72 | 20.74 | 19,953 | +0.08(+0.37%) |
Aug 24, 2017 | 20.70 | 20.76 | 20.60 | 20.67 | 28,860 | -0.09(-0.45%) |
Aug 23, 2017 | 20.65 | 20.76 | 20.65 | 20.76 | 4,636 | +0.10(+0.50%) |
Aug 22, 2017 | 20.64 | 20.67 | 20.63 | 20.66 | 6,421 | +0.14(+0.66%) |
Aug 21, 2017 | 20.39 | 20.54 | 20.39 | 20.52 | 12,147 | -0.06(-0.29%) |
Aug 18, 2017 | 20.48 | 20.59 | 20.35 | 20.58 | 81,664 | +0.24(+1.17%) |
Aug 17, 2017 | 20.57 | 20.59 | 20.29 | 20.34 | 32,066 | -0.26(-1.24%) |
Aug 16, 2017 | 20.42 | 20.62 | 20.42 | 20.60 | 35,451 | +0.24(+1.19%) |
Aug 15, 2017 | 20.33 | 20.39 | 20.33 | 20.36 | 17,564 | -0.01(-0.06%) |
Aug 14, 2017 | 20.21 | 20.48 | 20.21 | 20.37 | 18,296 | +0.14(+0.72%) |
Aug 11, 2017 | 20.10 | 20.34 | 20.10 | 20.22 | 43,830 | +0.14(+0.68%) |
Aug 10, 2017 | 20.20 | 20.21 | 20.03 | 20.09 | 30,486 | -0.26(-1.30%) |
Aug 09, 2017 | 20.38 | 20.38 | 20.30 | 20.35 | 10,331 | +0.02(+0.08%) |
Aug 08, 2017 | 20.33 | 20.47 | 20.30 | 20.33 | 52,584 | +0.14(+0.67%) |
Aug 07, 2017 | 20.22 | 20.28 | 20.19 | 20.20 | 31,857 | -0.07(-0.34%) |
Aug 04, 2017 | 20.23 | 20.27 | 20.13 | 20.27 | 20,525 | +0.03(+0.17%) |
Aug 03, 2017 | 20.17 | 20.24 | 20.16 | 20.23 | 22,185 | -0.11(-0.54%) |
Aug 02, 2017 | 20.39 | 20.42 | 20.26 | 20.34 | 15,514 | +0.01(+0.04%) |
Aug 01, 2017 | 20.27 | 20.33 | 20.24 | 20.33 | 42,813 | -0.01(-0.04%) |
Jul 31, 2017 | 20.33 | 20.36 | 20.30 | 20.34 | 47,287 | +0.04(+0.21%) |
Jul 28, 2017 | 20.32 | 20.32 | 20.21 | 20.30 | 56,251 | +0.07(+0.34%) |
Jul 27, 2017 | 20.32 | 20.36 | 20.07 | 20.23 | 78,764 | -0.16(-0.79%) |
Jul 26, 2017 | 20.33 | 20.39 | 20.20 | 20.39 | 22,766 | +0.06(+0.29%) |
Jul 25, 2017 | 20.32 | 20.50 | 20.30 | 20.33 | 52,643 | +0.03(+0.13%) |
Jul 24, 2017 | 20.26 | 20.36 | 20.26 | 20.31 | 23,464 | +0.22(+1.10%) |
Jul 21, 2017 | 20.10 | 20.10 | 20.02 | 20.09 | 33,750 | -0.30(-1.46%) |
Jul 20, 2017 | 20.44 | 20.44 | 20.35 | 20.39 | 19,909 | -0.01(-0.04%) |
Jul 19, 2017 | 20.40 | 20.40 | 20.29 | 20.39 | 86,573 | +0.04(+0.21%) |
Jul 18, 2017 | 20.37 | 20.37 | 20.27 | 20.35 | 23,859 | -0.02(-0.08%) |
Jul 17, 2017 | 20.44 | 20.44 | 20.32 | 20.37 | 91,258 | -0.20(-0.95%) |
Jul 14, 2017 | 20.47 | 20.62 | 20.47 | 20.56 | 31,223 | +0.14(+0.71%) |
Jul 13, 2017 | 20.39 | 20.44 | 20.35 | 20.42 | 12,955 | -0.16(-0.79%) |
Jul 12, 2017 | 20.38 | 20.61 | 20.38 | 20.58 | 112,055 | +0.39(+1.94%) |
Jul 11, 2017 | 20.04 | 20.21 | 20.04 | 20.19 | 16,374 | +0.00(+0.00%) |
Jul 10, 2017 | 20.02 | 20.21 | 20.02 | 20.19 | 40,524 | -0.05(-0.25%) |
Jul 07, 2017 | 20.27 | 20.32 | 20.16 | 20.24 | 11,000 | -0.05(-0.25%) |
Jul 06, 2017 | 20.44 | 20.44 | 20.26 | 20.29 | 66,313 | -0.21(-1.04%) |
Jul 05, 2017 | 20.42 | 20.50 | 20.27 | 20.50 | 26,356 | -0.14(-0.68%) |
Jul 03, 2017 | 20.65 | 20.75 | 20.61 | 20.64 | 23,335 | +0.15(+0.73%) |
Jun 30, 2017 | 20.59 | 20.63 | 20.50 | 20.50 | 76,111 | +0.00(+0.00%) |
Jun 29, 2017 | 20.61 | 20.71 | 20.37 | 20.50 | 55,391 | -0.31(-1.47%) |
Jun 28, 2017 | 20.68 | 20.84 | 20.68 | 20.80 | 21,468 | +0.18(+0.87%) |
Jun 27, 2017 | 20.74 | 20.74 | 20.62 | 20.62 | 17,637 | -0.13(-0.62%) |
Jun 26, 2017 | 20.64 | 20.79 | 20.64 | 20.75 | 16,334 | +0.22(+1.08%) |
Jun 23, 2017 | 20.46 | 20.62 | 20.46 | 20.53 | 2,912 | +0.08(+0.38%) |
Jun 22, 2017 | 20.44 | 20.60 | 20.43 | 20.45 | 40,829 | +0.01(+0.04%) |
Jun 21, 2017 | 20.37 | 20.50 | 20.37 | 20.44 | 22,549 | +0.13(+0.63%) |
Jun 20, 2017 | 20.50 | 20.50 | 20.27 | 20.32 | 18,659 | +0.00(+0.00%) |
Jun 19, 2017 | 20.22 | 20.36 | 20.21 | 20.32 | 10,357 | +0.10(+0.51%) |
Jun 16, 2017 | 20.14 | 20.26 | 20.05 | 20.21 | 44,043 | -0.26(-1.25%) |
Jun 15, 2017 | 20.42 | 20.47 | 20.28 | 20.47 | 31,797 | -0.03(-0.17%) |
Jun 14, 2017 | 20.51 | 20.65 | 20.43 | 20.50 | 28,175 | +0.26(+1.26%) |
Jun 13, 2017 | 20.13 | 20.28 | 20.13 | 20.25 | 26,254 | +0.18(+0.89%) |
Jun 12, 2017 | 19.97 | 20.07 | 19.96 | 20.07 | 23,967 | +0.21(+1.07%) |
Jun 09, 2017 | 19.90 | 19.96 | 19.75 | 19.86 | 29,465 | -0.24(-1.19%) |
Jun 08, 2017 | 20.06 | 20.10 | 19.99 | 20.10 | 34,774 | -0.05(-0.25%) |
Jun 07, 2017 | 20.09 | 20.15 | 20.04 | 20.15 | 23,838 | +0.01(+0.04%) |
Jun 06, 2017 | 19.99 | 20.16 | 19.95 | 20.14 | 10,974 | -0.13(-0.63%) |
Jun 05, 2017 | 20.21 | 20.27 | 20.18 | 20.27 | 52,257 | +0.07(+0.34%) |
Jun 02, 2017 | 20.15 | 20.21 | 20.15 | 20.20 | 25,411 | +0.15(+0.76%) |
Jun 01, 2017 | 19.94 | 20.10 | 19.81 | 20.04 | 228,362 | +0.24(+1.20%) |
May 31, 2017 | 20.00 | 20.00 | 19.79 | 19.81 | 77,501 | -0.16(-0.81%) |
May 30, 2017 | 19.98 | 20.00 | 19.95 | 19.97 | 45,294 | -0.03(-0.13%) |
May 26, 2017 | 20.04 | 20.07 | 19.93 | 19.99 | 15,872 | -0.16(-0.80%) |
May 25, 2017 | 20.14 | 20.21 | 20.11 | 20.16 | 40,674 | +0.05(+0.25%) |
May 24, 2017 | 20.11 | 20.15 | 19.98 | 20.10 | 52,618 | -0.08(-0.38%) |
May 23, 2017 | 20.28 | 20.28 | 20.10 | 20.18 | 18,291 | -0.15(-0.75%) |
May 22, 2017 | 20.30 | 20.36 | 20.30 | 20.33 | 32,102 | -0.05(-0.25%) |
May 19, 2017 | 20.14 | 20.49 | 20.10 | 20.39 | 117,984 | +0.98(+5.05%) |
May 18, 2017 | 19.35 | 19.49 | 19.20 | 19.41 | 18,275 | +0.14(+0.75%) |
May 17, 2017 | 19.42 | 19.44 | 19.25 | 19.26 | 44,399 | -0.53(-2.67%) |
May 16, 2017 | 19.81 | 19.83 | 19.75 | 19.79 | 16,111 | -0.23(-1.15%) |
May 15, 2017 | 19.87 | 20.03 | 19.87 | 20.02 | 121,154 | +0.16(+0.81%) |
May 12, 2017 | 19.84 | 19.90 | 19.84 | 19.86 | 27,248 | +0.03(+0.17%) |
May 11, 2017 | 19.74 | 19.86 | 19.69 | 19.82 | 77,779 | +0.03(+0.17%) |
May 10, 2017 | 19.60 | 19.86 | 19.60 | 19.79 | 37,018 | -0.13(-0.64%) |
May 09, 2017 | 19.75 | 20.00 | 19.75 | 19.92 | 52,777 | +0.03(+0.17%) |
May 08, 2017 | 19.88 | 20.00 | 19.87 | 19.88 | 11,190 | +0.00(+0.00%) |
May 05, 2017 | 19.79 | 19.88 | 19.43 | 19.88 | 157,922 | +0.29(+1.48%) |
May 04, 2017 | 19.70 | 19.71 | 19.58 | 19.59 | 61,888 | -0.03(-0.13%) |
May 03, 2017 | 19.66 | 19.71 | 19.54 | 19.62 | 56,494 | -0.21(-1.07%) |
May 02, 2017 | 19.77 | 19.86 | 19.75 | 19.83 | 119,373 | +0.08(+0.40%) |
May 01, 2017 | 19.87 | 19.94 | 19.75 | 19.75 | 34,970 | +0.04(+0.21%) |
Apr 28, 2017 | 19.70 | 19.75 | 19.64 | 19.71 | 46,894 | -0.10(-0.52%) |
Apr 27, 2017 | 19.93 | 19.93 | 19.81 | 19.81 | 30,997 | -0.04(-0.21%) |
Apr 26, 2017 | 19.87 | 19.89 | 19.80 | 19.86 | 61,802 | +0.07(+0.34%) |
Apr 25, 2017 | 19.84 | 19.87 | 19.79 | 19.79 | 71,364 | +0.02(+0.09%) |
Apr 24, 2017 | 19.70 | 19.87 | 19.70 | 19.77 | 104,079 | +0.20(+1.05%) |
Apr 21, 2017 | 19.48 | 19.62 | 19.48 | 19.57 | 16,137 | +0.19(+0.97%) |
Apr 20, 2017 | 19.29 | 19.39 | 19.24 | 19.38 | 29,556 | +0.18(+0.93%) |
Apr 19, 2017 | 19.40 | 19.40 | 19.13 | 19.20 | 42,140 | -0.23(-1.18%) |
Apr 18, 2017 | 19.39 | 19.53 | 19.39 | 19.43 | 38,550 | -0.04(-0.22%) |
Apr 17, 2017 | 19.45 | 19.51 | 19.36 | 19.47 | 17,037 | -0.03(-0.17%) |
Apr 13, 2017 | 19.59 | 19.64 | 19.50 | 19.51 | 45,453 | -0.20(-1.04%) |
Apr 12, 2017 | 19.58 | 19.71 | 19.52 | 19.71 | 35,715 | +0.19(+0.96%) |
Apr 11, 2017 | 19.49 | 19.52 | 19.35 | 19.52 | 16,138 | -0.04(-0.22%) |
Apr 10, 2017 | 19.56 | 19.58 | 19.47 | 19.57 | 32,746 | -0.05(-0.26%) |
Apr 07, 2017 | 19.63 | 19.68 | 19.56 | 19.62 | 12,802 | -0.03(-0.17%) |
Apr 06, 2017 | 19.74 | 19.74 | 19.65 | 19.65 | 26,707 | +0.01(+0.04%) |
Apr 05, 2017 | 19.78 | 19.83 | 19.63 | 19.64 | 21,297 | -0.19(-0.96%) |
Apr 04, 2017 | 19.75 | 19.86 | 19.73 | 19.84 | 14,337 | +0.23(+1.15%) |
Apr 03, 2017 | 19.53 | 19.61 | 19.52 | 19.61 | 65,650 | +0.27(+1.41%) |
Mar 31, 2017 | 19.35 | 19.41 | 19.32 | 19.34 | 84,780 | -0.10(-0.53%) |
Mar 30, 2017 | 19.47 | 19.49 | 19.42 | 19.44 | 19,059 | -0.05(-0.26%) |
Mar 29, 2017 | 19.45 | 19.53 | 19.45 | 19.49 | 49,980 | +0.09(+0.48%) |
Mar 28, 2017 | 19.40 | 19.47 | 19.36 | 19.40 | 36,893 | +0.05(+0.26%) |
Mar 27, 2017 | 19.35 | 19.44 | 19.24 | 19.35 | 119,187 | -0.12(-0.61%) |
Mar 24, 2017 | 19.47 | 19.51 | 19.35 | 19.47 | 20,458 | +0.00(+0.00%) |
Mar 23, 2017 | 19.33 | 19.53 | 19.33 | 19.47 | 72,507 | +0.15(+0.79%) |
Mar 22, 2017 | 19.27 | 19.33 | 19.15 | 19.31 | 24,898 | +0.23(+1.21%) |
Mar 21, 2017 | 19.35 | 19.35 | 19.06 | 19.08 | 101,065 | -0.27(-1.41%) |
Mar 20, 2017 | 19.28 | 19.36 | 19.28 | 19.35 | 16,813 | +0.08(+0.40%) |
Mar 17, 2017 | 19.25 | 19.34 | 19.24 | 19.28 | 52,443 | +0.13(+0.67%) |
Mar 16, 2017 | 19.16 | 19.20 | 19.05 | 19.15 | 28,328 | +0.20(+1.08%) |
Mar 15, 2017 | 18.57 | 19.12 | 18.57 | 18.95 | 99,417 | +0.36(+1.95%) |
Mar 14, 2017 | 18.59 | 18.66 | 18.57 | 18.58 | 48,132 | -0.05(-0.25%) |
Mar 13, 2017 | 18.60 | 18.66 | 18.60 | 18.63 | 50,968 | +0.10(+0.54%) |
Mar 10, 2017 | 18.56 | 18.56 | 18.48 | 18.53 | 37,602 | +0.10(+0.52%) |
Mar 09, 2017 | 18.45 | 18.46 | 18.32 | 18.43 | 15,338 | +0.02(+0.09%) |
Mar 08, 2017 | 18.55 | 18.56 | 18.42 | 18.42 | 43,303 | -0.20(-1.05%) |
Mar 07, 2017 | 18.61 | 18.66 | 18.59 | 18.61 | 9,493 | -0.10(-0.55%) |
Mar 06, 2017 | 18.60 | 18.74 | 18.60 | 18.72 | 46,233 | +0.12(+0.64%) |
Mar 03, 2017 | 18.60 | 18.63 | 18.54 | 18.60 | 22,402 | +0.14(+0.74%) |
Mar 02, 2017 | 18.58 | 18.58 | 18.40 | 18.46 | 138,173 | -0.12(-0.64%) |
Mar 01, 2017 | 18.55 | 18.60 | 18.47 | 18.58 | 42,315 | +0.08(+0.41%) |
Feb 28, 2017 | 18.66 | 18.66 | 18.49 | 18.50 | 21,179 | -0.01(-0.05%) |
Feb 27, 2017 | 18.58 | 18.61 | 18.50 | 18.51 | 69,209 | -0.19(-1.00%) |
Feb 24, 2017 | 18.66 | 18.71 | 18.62 | 18.70 | 13,893 | +0.00(+0.00%) |
Feb 23, 2017 | 18.65 | 18.72 | 18.65 | 18.70 | 23,258 | +0.11(+0.60%) |
Feb 22, 2017 | 18.58 | 18.60 | 18.54 | 18.59 | 76,893 | -0.01(-0.05%) |
Feb 21, 2017 | 18.57 | 18.60 | 18.55 | 18.60 | 100,976 | -0.02(-0.09%) |
Feb 17, 2017 | 18.61 | 18.61 | 18.61 | 0 | -0.20(-1.04%) | |
Feb 16, 2017 | 18.83 | 18.83 | 18.75 | 18.81 | 29,727 | -0.07(-0.36%) |
Feb 15, 2017 | 18.78 | 18.92 | 18.78 | 18.88 | 81,329 | +0.03(+0.18%) |
Feb 14, 2017 | 18.89 | 18.89 | 18.72 | 18.84 | 66,573 | -0.17(-0.90%) |
Feb 13, 2017 | 18.95 | 19.04 | 18.95 | 19.01 | 53,358 | +0.07(+0.36%) |
Feb 10, 2017 | 18.83 | 18.97 | 18.83 | 18.95 | 47,610 | +0.00(+0.00%) |
Feb 09, 2017 | 18.82 | 18.96 | 18.86 | 18.95 | 26,753 | +0.13(+0.68%) |
Feb 08, 2017 | 18.74 | 18.85 | 18.73 | 18.82 | 33,886 | +0.08(+0.41%) |
Feb 07, 2017 | 18.78 | 18.80 | 18.72 | 18.74 | 24,872 | -0.03(-0.14%) |
Feb 06, 2017 | 18.81 | 18.81 | 18.75 | 18.77 | 13,522 | -0.02(-0.09%) |
Feb 03, 2017 | 18.70 | 18.86 | 18.70 | 18.78 | 33,025 | +0.13(+0.68%) |
Feb 02, 2017 | 18.57 | 18.66 | 18.57 | 18.66 | 11,133 | +0.20(+1.06%) |
Feb 01, 2017 | 18.49 | 18.57 | 18.46 | 18.46 | 30,817 | +0.00(+0.00%) |
Jan 31, 2017 | 18.40 | 18.49 | 18.40 | 18.46 | 54,183 | +0.00(+0.00%) |
Jan 30, 2017 | 18.42 | 18.52 | 18.41 | 18.46 | 150,038 | -0.03(-0.14%) |
Jan 27, 2017 | 18.44 | 18.50 | 18.43 | 18.49 | 17,871 | +0.07(+0.37%) |
Jan 26, 2017 | 18.48 | 18.48 | 18.38 | 18.42 | 37,690 | -0.14(-0.78%) |
Jan 25, 2017 | 18.47 | 18.58 | 18.44 | 18.56 | 68,103 | +0.07(+0.37%) |
Jan 24, 2017 | 18.48 | 18.62 | 18.46 | 18.49 | 116,372 | +0.18(+0.98%) |
Jan 23, 2017 | 18.22 | 18.33 | 18.20 | 18.32 | 24,171 | +0.27(+1.51%) |
Jan 20, 2017 | 18.12 | 18.12 | 17.97 | 18.04 | 20,378 | -0.19(-1.03%) |
Jan 19, 2017 | 18.26 | 18.28 | 18.14 | 18.23 | 33,356 | -0.02(-0.09%) |
Jan 18, 2017 | 18.34 | 18.36 | 18.22 | 18.25 | 8,820 | -0.05(-0.28%) |
Jan 17, 2017 | 18.32 | 18.33 | 18.26 | 18.30 | 27,645 | -0.14(-0.79%) |
Jan 13, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.04(+0.23%) | |
Jan 12, 2017 | 18.54 | 18.54 | 18.32 | 18.40 | 47,046 | -0.17(-0.92%) |
Jan 11, 2017 | 18.46 | 18.57 | 18.31 | 18.57 | 54,317 | +0.03(+0.14%) |
Jan 10, 2017 | 18.55 | 18.66 | 18.52 | 18.55 | 18,974 | +0.02(+0.09%) |
Jan 09, 2017 | 18.48 | 18.53 | 18.44 | 18.53 | 19,886 | -0.06(-0.32%) |
Jan 06, 2017 | 18.59 | 18.61 | 18.51 | 18.59 | 31,090 | -0.07(-0.37%) |
Jan 05, 2017 | 18.60 | 18.68 | 18.60 | 18.66 | 44,219 | +0.28(+1.53%) |
Jan 04, 2017 | 18.46 | 18.52 | 18.37 | 18.37 | 31,149 | +0.18(+0.98%) |