Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.73 | 23.73 | 23.73 | 0 | +0.23(+0.98%) | |
Dec 28, 2017 | 23.57 | 23.57 | 23.50 | 23.50 | 6,700 | +0.05(+0.21%) |
Dec 27, 2017 | 23.33 | 23.73 | 23.33 | 23.45 | 2,019 | +0.05(+0.21%) |
Dec 22, 2017 | 23.45 | 23.76 | 23.40 | 23.40 | 3,774 | -0.05(-0.21%) |
Dec 21, 2017 | 23.50 | 23.74 | 23.45 | 23.45 | 3,201 | -0.02(-0.09%) |
Dec 20, 2017 | 23.51 | 23.57 | 23.46 | 23.47 | 1,423 | -0.13(-0.55%) |
Dec 19, 2017 | 23.61 | 23.92 | 23.60 | 23.60 | 2,275 | -0.22(-0.92%) |
Dec 18, 2017 | 23.68 | 23.82 | 23.68 | 23.82 | 1,773 | +0.14(+0.59%) |
Dec 15, 2017 | 23.57 | 23.68 | 23.57 | 23.68 | 6,101 | +0.19(+0.81%) |
Dec 14, 2017 | 23.51 | 23.51 | 23.49 | 23.49 | 2,513 | -0.10(-0.42%) |
Dec 13, 2017 | 23.59 | 23.59 | 23.40 | 23.59 | 2,806 | +0.13(+0.55%) |
Dec 12, 2017 | 23.36 | 23.46 | 23.36 | 23.46 | 1,969 | -0.21(-0.89%) |
Dec 11, 2017 | 23.00 | 23.67 | 23.00 | 23.67 | 3,727 | +0.68(+2.96%) |
Dec 08, 2017 | 23.14 | 23.14 | 22.95 | 22.99 | 4,614 | -0.02(-0.09%) |
Dec 07, 2017 | 23.13 | 23.13 | 22.99 | 23.01 | 2,200 | +0.01(+0.04%) |
Dec 06, 2017 | 23.14 | 23.14 | 22.99 | 23.00 | 6,395 | -0.10(-0.43%) |
Dec 05, 2017 | 23.13 | 23.13 | 23.10 | 23.10 | 3,636 | -0.16(-0.69%) |
Dec 04, 2017 | 23.51 | 23.51 | 23.00 | 23.26 | 2,546 | -0.43(-1.82%) |
Dec 01, 2017 | 23.97 | 23.97 | 23.53 | 23.69 | 1,658 | -0.11(-0.46%) |
Nov 30, 2017 | 23.65 | 23.80 | 23.65 | 23.80 | 10,359 | +0.20(+0.85%) |
Nov 29, 2017 | 23.78 | 23.78 | 23.60 | 23.60 | 2,132 | -0.20(-0.84%) |
Nov 28, 2017 | 23.55 | 23.80 | 23.50 | 23.80 | 10,530 | +0.30(+1.28%) |
Nov 27, 2017 | 23.60 | 23.60 | 23.38 | 23.50 | 5,420 | -0.06(-0.25%) |
Nov 24, 2017 | 23.40 | 23.60 | 23.40 | 23.56 | 1,650 | +0.40(+1.73%) |
Nov 22, 2017 | 23.16 | 23.16 | 23.16 | 0 | -0.24(-1.03%) | |
Nov 21, 2017 | 23.41 | 23.41 | 23.40 | 23.40 | 1,900 | +0.03(+0.13%) |
Nov 20, 2017 | 23.35 | 23.37 | 23.14 | 23.37 | 3,739 | +0.12(+0.52%) |
Nov 17, 2017 | 23.17 | 23.24 | 23.01 | 23.25 | 13,788 | +0.10(+0.43%) |
Nov 16, 2017 | 23.31 | 23.31 | 23.15 | 23.15 | 1,366 | -0.14(-0.60%) |
Nov 15, 2017 | 23.29 | 23.39 | 23.00 | 23.29 | 2,220 | +0.14(+0.60%) |
Nov 14, 2017 | 23.20 | 23.69 | 23.15 | 23.15 | 2,658 | -0.05(-0.22%) |
Nov 13, 2017 | 23.77 | 23.77 | 23.00 | 23.20 | 6,975 | +0.06(+0.26%) |
Nov 10, 2017 | 22.90 | 23.14 | 22.90 | 23.14 | 6,400 | +0.14(+0.61%) |
Nov 09, 2017 | 22.81 | 23.01 | 22.80 | 23.00 | 4,092 | +0.24(+1.05%) |
Nov 08, 2017 | 23.04 | 23.28 | 22.76 | 22.76 | 5,190 | -0.39(-1.68%) |
Nov 07, 2017 | 23.19 | 23.35 | 23.15 | 23.15 | 4,600 | +0.14(+0.61%) |
Nov 06, 2017 | 22.90 | 23.04 | 22.90 | 23.01 | 6,100 | +0.11(+0.48%) |
Nov 03, 2017 | 23.00 | 23.21 | 22.80 | 22.90 | 6,506 | +0.00(+0.00%) |
Nov 02, 2017 | 22.77 | 23.06 | 22.77 | 22.90 | 19,725 | -0.15(-0.65%) |
Nov 01, 2017 | 22.98 | 24.65 | 22.98 | 23.05 | 27,960 | +0.11(+0.48%) |
Oct 31, 2017 | 22.99 | 22.99 | 22.94 | 22.94 | 800 | +0.01(+0.04%) |
Oct 30, 2017 | 22.99 | 22.99 | 22.75 | 22.93 | 7,874 | +0.09(+0.39%) |
Oct 27, 2017 | 22.90 | 22.99 | 22.84 | 22.84 | 7,561 | -0.11(-0.48%) |
Oct 26, 2017 | 22.95 | 22.95 | 22.90 | 22.95 | 8,965 | +0.06(+0.26%) |
Oct 25, 2017 | 22.95 | 22.95 | 22.86 | 22.89 | 2,924 | -0.06(-0.26%) |
Oct 23, 2017 | 22.95 | 22.95 | 22.95 | 0 | +0.14(+0.61%) | |
Oct 20, 2017 | 23.00 | 23.00 | 22.80 | 22.81 | 2,565 | -0.19(-0.83%) |
Oct 19, 2017 | 22.86 | 23.00 | 22.77 | 23.00 | 3,934 | +0.46(+2.04%) |
Oct 18, 2017 | 22.60 | 22.80 | 22.54 | 22.54 | 3,075 | -0.06(-0.27%) |
Oct 17, 2017 | 22.50 | 22.60 | 22.50 | 22.60 | 300 | +0.10(+0.44%) |
Oct 16, 2017 | 22.20 | 22.50 | 22.20 | 22.50 | 8,123 | +0.46(+2.09%) |
Oct 13, 2017 | 22.00 | 22.16 | 21.90 | 22.04 | 1,385 | -0.08(-0.36%) |
Oct 12, 2017 | 22.14 | 22.14 | 22.12 | 22.12 | 650 | +0.32(+1.47%) |
Oct 11, 2017 | 21.62 | 22.19 | 21.62 | 21.80 | 7,825 | +0.22(+1.02%) |
Oct 10, 2017 | 21.59 | 21.59 | 21.50 | 21.58 | 7,000 | +0.03(+0.14%) |
Oct 06, 2017 | 21.70 | 21.70 | 21.50 | 21.55 | 2,581 | -0.20(-0.92%) |
Oct 05, 2017 | 21.83 | 21.84 | 21.65 | 21.75 | 2,100 | -0.05(-0.23%) |
Oct 04, 2017 | 21.64 | 21.81 | 21.57 | 21.80 | 1,378 | +0.09(+0.41%) |
Oct 03, 2017 | 21.90 | 21.95 | 21.71 | 21.71 | 2,394 | -0.12(-0.55%) |
Oct 02, 2017 | 21.99 | 21.99 | 21.83 | 21.83 | 2,689 | +0.00(+0.00%) |
Sep 29, 2017 | 21.54 | 21.85 | 21.54 | 21.83 | 3,900 | +0.23(+1.06%) |
Sep 28, 2017 | 21.60 | 21.60 | 21.60 | 21.60 | 1,621 | +0.00(+0.00%) |
Sep 27, 2017 | 21.59 | 21.60 | 21.59 | 21.60 | 4,495 | +0.09(+0.42%) |
Sep 26, 2017 | 21.14 | 21.51 | 21.14 | 21.51 | 1,100 | -0.23(-1.06%) |
Sep 25, 2017 | 21.37 | 21.74 | 21.37 | 21.74 | 2,196 | +0.09(+0.42%) |
Sep 22, 2017 | 21.65 | 21.65 | 21.65 | 21.65 | 4,800 | -0.05(-0.23%) |
Sep 21, 2017 | 21.30 | 21.70 | 21.30 | 21.70 | 12,549 | +0.45(+2.12%) |
Sep 20, 2017 | 21.11 | 21.29 | 21.10 | 21.25 | 1,541 | +0.11(+0.52%) |
Sep 19, 2017 | 21.20 | 21.20 | 21.14 | 21.14 | 4,401 | +0.04(+0.19%) |
Sep 18, 2017 | 20.96 | 21.20 | 20.96 | 21.10 | 2,377 | -0.12(-0.57%) |
Sep 15, 2017 | 21.00 | 21.22 | 21.00 | 21.22 | 6,222 | +0.12(+0.57%) |
Sep 14, 2017 | 20.99 | 21.10 | 20.99 | 21.10 | 730 | +0.10(+0.48%) |
Sep 13, 2017 | 21.14 | 21.14 | 21.00 | 21.00 | 1,623 | +0.00(+0.00%) |
Sep 12, 2017 | 20.74 | 21.34 | 20.68 | 21.00 | 15,270 | +0.38(+1.84%) |
Sep 11, 2017 | 20.76 | 20.76 | 20.55 | 20.62 | 1,356 | -0.15(-0.72%) |
Sep 08, 2017 | 21.02 | 21.02 | 20.77 | 20.77 | 3,100 | -0.25(-1.19%) |
Sep 07, 2017 | 21.18 | 21.18 | 20.95 | 21.02 | 2,135 | +0.02(+0.10%) |
Sep 06, 2017 | 21.23 | 21.24 | 20.51 | 21.00 | 7,159 | -0.02(-0.10%) |
Sep 05, 2017 | 21.42 | 21.42 | 21.02 | 21.02 | 5,099 | -0.24(-1.13%) |
Sep 01, 2017 | 21.40 | 21.40 | 21.26 | 21.26 | 500 | -0.34(-1.57%) |
Aug 31, 2017 | 21.57 | 21.68 | 21.51 | 21.60 | 2,501 | +0.00(+0.00%) |
Aug 30, 2017 | 21.60 | 21.60 | 21.51 | 21.60 | 1,000 | +0.00(+0.00%) |
Aug 29, 2017 | 21.55 | 21.60 | 21.55 | 21.60 | 2,460 | +0.07(+0.33%) |
Aug 28, 2017 | 21.84 | 21.84 | 21.53 | 21.53 | 2,332 | -0.23(-1.06%) |
Aug 25, 2017 | 21.64 | 21.88 | 21.64 | 21.76 | 708 | +0.26(+1.21%) |
Aug 24, 2017 | 21.50 | 21.50 | 21.49 | 21.50 | 1,000 | +0.05(+0.23%) |
Aug 23, 2017 | 21.86 | 21.86 | 21.30 | 21.45 | 9,600 | +0.03(+0.14%) |
Aug 22, 2017 | 21.51 | 21.55 | 21.42 | 21.42 | 700 | -0.06(-0.28%) |
Aug 21, 2017 | 21.80 | 22.15 | 21.15 | 21.48 | 7,102 | -0.18(-0.83%) |
Aug 18, 2017 | 21.45 | 21.66 | 21.45 | 21.66 | 2,300 | +0.21(+0.98%) |
Aug 17, 2017 | 21.45 | 21.45 | 21.45 | 21.45 | 200 | +0.00(+0.00%) |
Aug 16, 2017 | 21.50 | 21.57 | 21.45 | 21.45 | 600 | +0.20(+0.94%) |
Aug 11, 2017 | 21.25 | 21.25 | 21.25 | 0 | -0.35(-1.62%) | |
Aug 10, 2017 | 21.80 | 21.80 | 21.60 | 21.60 | 900 | -0.15(-0.69%) |
Aug 09, 2017 | 21.05 | 21.88 | 21.05 | 21.75 | 5,303 | +0.50(+2.35%) |
Aug 08, 2017 | 21.09 | 21.26 | 21.09 | 21.25 | 2,896 | +0.15(+0.71%) |
Aug 04, 2017 | 21.20 | 21.20 | 20.82 | 21.10 | 7,900 | +0.16(+0.76%) |
Aug 03, 2017 | 21.00 | 21.03 | 20.86 | 20.94 | 5,998 | +0.04(+0.19%) |
Aug 02, 2017 | 20.88 | 20.90 | 20.83 | 20.90 | 2,402 | -0.10(-0.48%) |
Aug 01, 2017 | 21.25 | 21.25 | 21.00 | 21.00 | 18,309 | -0.18(-0.85%) |
Jul 31, 2017 | 21.17 | 21.22 | 21.17 | 21.18 | 606 | -0.10(-0.47%) |
Jul 28, 2017 | 21.02 | 21.47 | 21.00 | 21.28 | 8,325 | +0.55(+2.65%) |
Jul 27, 2017 | 21.18 | 21.18 | 20.73 | 20.73 | 5,956 | -0.03(-0.14%) |
Jul 26, 2017 | 20.86 | 20.98 | 20.75 | 20.76 | 1,500 | -0.02(-0.10%) |
Jul 25, 2017 | 20.81 | 20.81 | 20.78 | 20.78 | 2,016 | +0.02(+0.10%) |
Jul 24, 2017 | 20.74 | 20.77 | 20.66 | 20.76 | 1,406 | +0.00(+0.00%) |
Jul 21, 2017 | 20.99 | 20.99 | 20.73 | 20.76 | 2,900 | -0.06(-0.29%) |
Jul 20, 2017 | 20.99 | 20.99 | 20.82 | 20.82 | 675 | +0.15(+0.73%) |
Jul 19, 2017 | 20.60 | 20.70 | 20.60 | 20.67 | 5,100 | +0.15(+0.73%) |
Jul 18, 2017 | 20.98 | 20.98 | 20.52 | 20.52 | 600 | -0.04(-0.19%) |
Jul 17, 2017 | 20.52 | 20.68 | 20.52 | 20.56 | 2,186 | -0.06(-0.29%) |
Jul 14, 2017 | 20.66 | 20.67 | 20.62 | 20.62 | 1,040 | -0.17(-0.82%) |
Jul 13, 2017 | 20.51 | 20.79 | 20.51 | 20.79 | 904 | +0.12(+0.58%) |
Jul 12, 2017 | 20.72 | 20.72 | 20.66 | 20.67 | 1,100 | +0.01(+0.05%) |
Jul 11, 2017 | 20.50 | 20.75 | 20.25 | 20.66 | 3,600 | -0.10(-0.48%) |
Jul 10, 2017 | 20.72 | 20.76 | 20.50 | 20.76 | 902 | +0.15(+0.73%) |
Jul 07, 2017 | 20.60 | 20.61 | 20.60 | 20.61 | 500 | -0.14(-0.67%) |
Jul 06, 2017 | 21.00 | 21.18 | 20.75 | 20.75 | 7,510 | -0.14(-0.67%) |
Jul 05, 2017 | 21.14 | 21.20 | 20.76 | 20.89 | 8,853 | -0.40(-1.88%) |
Jul 04, 2017 | 21.40 | 21.40 | 21.29 | 21.29 | 440 | +0.19(+0.90%) |
Jul 03, 2017 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 21.10 | 21.10 | 21.10 | 21.10 | 202 | -0.05(-0.24%) |
Jun 29, 2017 | 21.19 | 21.19 | 21.05 | 21.15 | 1,000 | -0.02(-0.09%) |
Jun 28, 2017 | 21.15 | 21.27 | 21.15 | 21.17 | 1,375 | +0.06(+0.28%) |
Jun 27, 2017 | 21.02 | 21.11 | 21.02 | 21.11 | 1,375 | +0.06(+0.29%) |
Jun 26, 2017 | 21.86 | 21.86 | 21.05 | 21.05 | 3,600 | -0.25(-1.17%) |
Jun 22, 2017 | 21.30 | 21.30 | 21.30 | 2 | -0.01(-0.05%) | |
Jun 21, 2017 | 21.96 | 21.96 | 21.25 | 21.31 | 2,776 | -0.33(-1.52%) |
Jun 20, 2017 | 22.00 | 22.00 | 21.60 | 21.64 | 2,060 | -0.36(-1.64%) |
Jun 16, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.25(-1.12%) | |
Jun 15, 2017 | 22.00 | 22.86 | 21.76 | 22.25 | 12,474 | +0.26(+1.18%) |
Jun 14, 2017 | 21.98 | 21.99 | 21.98 | 21.99 | 600 | -0.01(-0.05%) |
Jun 13, 2017 | 22.00 | 22.00 | 21.83 | 22.00 | 1,300 | +0.15(+0.69%) |
Jun 12, 2017 | 21.84 | 21.95 | 21.84 | 21.85 | 1,654 | +0.00(+0.00%) |
Jun 09, 2017 | 22.00 | 22.05 | 21.85 | 21.85 | 4,900 | -0.15(-0.68%) |
Jun 08, 2017 | 21.26 | 22.10 | 21.26 | 22.00 | 5,130 | +0.02(+0.09%) |
Jun 07, 2017 | 21.76 | 22.19 | 21.76 | 21.98 | 18,280 | -0.07(-0.32%) |
Jun 06, 2017 | 21.85 | 22.06 | 21.85 | 22.05 | 6,394 | +0.05(+0.23%) |
Jun 05, 2017 | 22.19 | 22.19 | 22.00 | 22.00 | 920 | -0.19(-0.86%) |
Jun 02, 2017 | 22.19 | 22.19 | 22.10 | 22.19 | 2,500 | -0.11(-0.49%) |
Jun 01, 2017 | 22.39 | 22.80 | 22.30 | 22.30 | 7,612 | -0.10(-0.45%) |
May 31, 2017 | 21.60 | 22.40 | 21.60 | 22.40 | 4,621 | +0.61(+2.80%) |
May 30, 2017 | 21.79 | 21.79 | 21.79 | 21.79 | 748 | -0.36(-1.63%) |
May 29, 2017 | 21.97 | 22.15 | 21.97 | 22.15 | 300 | +0.13(+0.59%) |
May 26, 2017 | 22.02 | 22.02 | 22.02 | 22.02 | 150 | -0.07(-0.32%) |
May 25, 2017 | 22.20 | 22.20 | 22.03 | 22.09 | 2,768 | -0.11(-0.50%) |
May 24, 2017 | 22.50 | 22.50 | 22.19 | 22.20 | 1,325 | -0.30(-1.33%) |
May 23, 2017 | 22.13 | 22.50 | 22.13 | 22.50 | 1,940 | +0.50(+2.27%) |
May 19, 2017 | 21.50 | 22.00 | 21.50 | 22.00 | 3,980 | +0.50(+2.33%) |
May 18, 2017 | 21.52 | 21.60 | 21.24 | 21.50 | 8,100 | +0.28(+1.32%) |
May 17, 2017 | 21.60 | 21.60 | 21.15 | 21.22 | 2,968 | -0.35(-1.62%) |
May 16, 2017 | 21.61 | 21.61 | 21.57 | 21.57 | 400 | +0.06(+0.28%) |
May 15, 2017 | 21.75 | 21.81 | 21.51 | 21.51 | 1,550 | -0.04(-0.19%) |
May 12, 2017 | 21.50 | 21.57 | 21.50 | 21.55 | 4,800 | +0.05(+0.23%) |
May 11, 2017 | 21.15 | 21.59 | 21.15 | 21.50 | 9,332 | +0.45(+2.14%) |
May 10, 2017 | 20.79 | 21.24 | 20.79 | 21.05 | 1,800 | +0.03(+0.14%) |
May 09, 2017 | 21.30 | 21.30 | 20.70 | 21.02 | 11,349 | -0.10(-0.47%) |
May 08, 2017 | 23.03 | 23.03 | 21.12 | 21.12 | 6,376 | -0.13(-0.61%) |
May 05, 2017 | 20.99 | 21.25 | 20.74 | 21.25 | 14,221 | +0.47(+2.26%) |
May 04, 2017 | 20.91 | 20.98 | 20.78 | 20.78 | 7,484 | -0.26(-1.24%) |
May 03, 2017 | 20.76 | 21.04 | 20.76 | 21.04 | 6,232 | -0.01(-0.05%) |
May 02, 2017 | 21.00 | 21.05 | 20.95 | 21.05 | 2,200 | +0.28(+1.35%) |
May 01, 2017 | 20.76 | 20.77 | 20.76 | 20.77 | 700 | +0.12(+0.58%) |
Apr 28, 2017 | 20.52 | 20.75 | 20.52 | 20.65 | 4,400 | -0.36(-1.71%) |
Apr 27, 2017 | 21.17 | 21.17 | 20.80 | 21.01 | 3,222 | +0.21(+1.01%) |
Apr 26, 2017 | 20.98 | 20.98 | 20.80 | 20.80 | 868 | -0.04(-0.19%) |
Apr 25, 2017 | 20.89 | 21.00 | 20.83 | 20.84 | 10,466 | -0.26(-1.23%) |
Apr 24, 2017 | 20.91 | 21.15 | 20.91 | 21.10 | 2,932 | +0.25(+1.20%) |
Apr 21, 2017 | 20.85 | 20.89 | 20.85 | 20.85 | 700 | +0.15(+0.72%) |
Apr 20, 2017 | 20.57 | 20.80 | 20.57 | 20.70 | 678 | -0.10(-0.48%) |
Apr 19, 2017 | 20.88 | 21.10 | 20.75 | 20.80 | 13,563 | +0.00(+0.00%) |
Apr 18, 2017 | 20.51 | 20.80 | 20.50 | 20.80 | 2,414 | +0.34(+1.66%) |
Apr 17, 2017 | 20.70 | 20.70 | 20.46 | 20.46 | 1,650 | -0.29(-1.40%) |
Apr 13, 2017 | 20.85 | 20.85 | 20.75 | 20.75 | 1,601 | -0.11(-0.53%) |
Apr 12, 2017 | 20.86 | 20.86 | 20.86 | 20.86 | 300 | -0.04(-0.19%) |
Apr 11, 2017 | 20.48 | 20.90 | 20.48 | 20.90 | 6,570 | +0.20(+0.97%) |
Apr 10, 2017 | 20.54 | 20.70 | 20.40 | 20.70 | 2,105 | +0.20(+0.98%) |
Apr 07, 2017 | 20.50 | 20.78 | 20.50 | 20.50 | 2,700 | -0.01(-0.05%) |
Apr 06, 2017 | 20.51 | 20.51 | 20.51 | 20.51 | 100 | -0.07(-0.34%) |
Apr 05, 2017 | 20.71 | 20.76 | 20.58 | 20.58 | 2,006 | -0.12(-0.58%) |
Apr 04, 2017 | 20.51 | 20.70 | 20.50 | 20.70 | 2,600 | +0.19(+0.93%) |
Apr 03, 2017 | 20.51 | 20.89 | 20.51 | 20.51 | 2,192 | -0.26(-1.25%) |
Mar 31, 2017 | 20.45 | 20.77 | 20.45 | 20.77 | 2,150 | +0.02(+0.10%) |
Mar 30, 2017 | 20.57 | 20.75 | 20.50 | 20.75 | 1,975 | +0.29(+1.42%) |
Mar 29, 2017 | 20.48 | 20.50 | 20.40 | 20.46 | 3,774 | +0.15(+0.74%) |
Mar 28, 2017 | 20.47 | 20.47 | 20.05 | 20.31 | 9,900 | +0.02(+0.10%) |
Mar 27, 2017 | 20.11 | 20.29 | 20.11 | 20.29 | 4,380 | +0.00(+0.00%) |
Mar 24, 2017 | 20.47 | 20.47 | 20.29 | 20.29 | 1,795 | -0.05(-0.25%) |
Mar 23, 2017 | 20.26 | 20.37 | 20.15 | 20.34 | 1,900 | +0.10(+0.49%) |
Mar 22, 2017 | 20.24 | 20.24 | 20.24 | 20.24 | 201 | -0.10(-0.49%) |
Mar 21, 2017 | 20.77 | 20.77 | 20.34 | 20.34 | 1,660 | -0.33(-1.60%) |
Mar 20, 2017 | 20.57 | 20.78 | 20.57 | 20.67 | 4,485 | +0.05(+0.24%) |
Mar 17, 2017 | 20.39 | 20.88 | 20.20 | 20.62 | 10,218 | +0.29(+1.43%) |
Mar 16, 2017 | 20.50 | 20.50 | 20.22 | 20.33 | 32,663 | -0.17(-0.83%) |
Mar 15, 2017 | 20.00 | 20.50 | 20.00 | 20.50 | 17,515 | +0.44(+2.19%) |
Mar 14, 2017 | 20.25 | 20.25 | 20.00 | 20.06 | 4,313 | -0.24(-1.18%) |
Mar 13, 2017 | 20.50 | 20.50 | 20.26 | 20.30 | 11,943 | -0.20(-0.98%) |
Mar 10, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | +0.17(+0.84%) |
Mar 09, 2017 | 20.60 | 20.60 | 20.30 | 20.33 | 1,790 | -0.27(-1.31%) |
Mar 08, 2017 | 20.91 | 20.91 | 20.45 | 20.60 | 3,460 | -0.01(-0.05%) |
Mar 07, 2017 | 20.91 | 20.91 | 20.61 | 20.61 | 1,082 | -0.31(-1.48%) |
Mar 06, 2017 | 19.82 | 20.92 | 19.81 | 20.92 | 5,995 | +0.17(+0.82%) |
Mar 03, 2017 | 20.40 | 20.90 | 20.40 | 20.75 | 5,626 | +0.54(+2.67%) |
Mar 02, 2017 | 20.01 | 20.21 | 20.00 | 20.21 | 1,920 | +0.00(+0.00%) |
Mar 01, 2017 | 20.20 | 20.25 | 20.20 | 20.21 | 1,863 | +0.31(+1.56%) |
Feb 28, 2017 | 19.95 | 20.05 | 19.90 | 19.90 | 5,797 | -0.10(-0.50%) |
Feb 27, 2017 | 20.12 | 20.12 | 19.99 | 20.00 | 1,088 | +0.06(+0.30%) |
Feb 24, 2017 | 20.10 | 20.19 | 19.85 | 19.94 | 5,459 | -0.16(-0.80%) |
Feb 23, 2017 | 20.05 | 20.19 | 20.05 | 20.10 | 10,513 | +0.05(+0.25%) |
Feb 22, 2017 | 20.07 | 20.10 | 19.85 | 20.05 | 9,679 | +0.05(+0.25%) |
Feb 21, 2017 | 19.77 | 20.05 | 19.77 | 20.00 | 3,301 | +0.10(+0.50%) |
Feb 17, 2017 | 19.90 | 19.90 | 19.90 | 0 | +0.13(+0.66%) | |
Feb 16, 2017 | 19.77 | 20.01 | 19.77 | 19.77 | 9,273 | +0.06(+0.30%) |
Feb 15, 2017 | 19.54 | 19.89 | 19.52 | 19.71 | 11,119 | +0.18(+0.92%) |
Feb 14, 2017 | 19.62 | 19.63 | 19.45 | 19.53 | 3,400 | -0.01(-0.05%) |
Feb 13, 2017 | 19.37 | 19.54 | 19.37 | 19.54 | 2,310 | +0.17(+0.88%) |
Feb 10, 2017 | 19.39 | 19.39 | 19.20 | 19.37 | 3,741 | +0.12(+0.62%) |
Feb 09, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 1,021 | +0.14(+0.73%) |
Feb 08, 2017 | 19.15 | 19.25 | 19.11 | 19.11 | 24,170 | +0.01(+0.05%) |
Feb 07, 2017 | 19.05 | 19.20 | 19.04 | 19.10 | 14,682 | +0.00(+0.00%) |
Feb 06, 2017 | 19.15 | 19.15 | 19.00 | 19.10 | 4,969 | -0.05(-0.26%) |
Feb 03, 2017 | 19.26 | 19.27 | 19.14 | 19.15 | 3,135 | +0.04(+0.21%) |
Feb 02, 2017 | 19.33 | 19.39 | 19.11 | 19.11 | 3,133 | -0.28(-1.44%) |
Feb 01, 2017 | 19.62 | 19.62 | 19.12 | 19.39 | 7,000 | +0.24(+1.25%) |
Jan 31, 2017 | 19.10 | 19.15 | 19.04 | 19.15 | 4,960 | +0.08(+0.42%) |
Jan 30, 2017 | 19.04 | 19.10 | 19.04 | 19.07 | 6,869 | -0.12(-0.63%) |
Jan 27, 2017 | 19.40 | 19.40 | 19.16 | 19.19 | 3,592 | -0.26(-1.34%) |
Jan 26, 2017 | 19.35 | 19.45 | 19.10 | 19.45 | 6,375 | -0.05(-0.26%) |
Jan 25, 2017 | 19.46 | 19.50 | 19.26 | 19.50 | 11,368 | +0.10(+0.52%) |
Jan 24, 2017 | 19.28 | 19.56 | 19.28 | 19.40 | 22,186 | +0.40(+2.11%) |
Jan 23, 2017 | 19.49 | 19.49 | 18.85 | 19.00 | 23,849 | +0.15(+0.80%) |
Jan 20, 2017 | 18.84 | 18.86 | 18.84 | 18.85 | 1,900 | +0.05(+0.27%) |
Jan 19, 2017 | 19.00 | 19.07 | 18.77 | 18.80 | 5,015 | -0.15(-0.79%) |
Jan 18, 2017 | 18.95 | 18.95 | 18.95 | 18.95 | 5,600 | +0.00(+0.00%) |
Jan 17, 2017 | 18.80 | 18.97 | 18.80 | 18.95 | 1,900 | -0.05(-0.26%) |
Jan 16, 2017 | 19.10 | 19.15 | 18.99 | 19.00 | 4,601 | -0.10(-0.52%) |
Jan 13, 2017 | 19.00 | 19.30 | 18.68 | 19.10 | 6,099 | +0.00(+0.00%) |
Jan 12, 2017 | 19.48 | 19.48 | 19.00 | 19.10 | 3,534 | +0.04(+0.21%) |
Jan 11, 2017 | 19.10 | 19.10 | 19.06 | 19.06 | 1,864 | -0.14(-0.73%) |
Jan 10, 2017 | 19.21 | 19.21 | 19.20 | 19.20 | 4,701 | -0.05(-0.26%) |
Jan 09, 2017 | 19.35 | 19.35 | 19.25 | 19.25 | 4,805 | -0.15(-0.77%) |
Jan 06, 2017 | 19.40 | 19.40 | 19.40 | 19.40 | 141 | -0.05(-0.26%) |
Jan 05, 2017 | 19.27 | 19.55 | 19.26 | 19.45 | 5,220 | +0.19(+0.99%) |
Jan 04, 2017 | 19.35 | 19.40 | 19.25 | 19.26 | 7,191 | -0.03(-0.16%) |