Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 26.61 | 26.90 | 26.36 | 26.36 | 63,020 | -0.26(-0.96%) |
Feb 27, 2018 | 26.97 | 27.31 | 26.59 | 26.61 | 43,327 | -0.43(-1.60%) |
Feb 26, 2018 | 27.00 | 27.19 | 26.66 | 27.04 | 107,303 | +0.07(+0.26%) |
Feb 23, 2018 | 27.34 | 27.34 | 26.63 | 26.97 | 58,586 | -0.22(-0.81%) |
Feb 22, 2018 | 27.42 | 28.06 | 27.09 | 27.19 | 121,685 | -0.07(-0.26%) |
Feb 21, 2018 | 27.27 | 28.23 | 27.09 | 27.26 | 104,217 | -0.11(-0.42%) |
Feb 20, 2018 | 27.92 | 28.53 | 27.31 | 27.38 | 95,116 | -0.65(-2.33%) |
Feb 16, 2018 | 28.03 | 28.03 | 28.03 | 0 | -2.76(-8.96%) | |
Feb 15, 2018 | 30.03 | 31.13 | 29.96 | 30.79 | 362,202 | +0.83(+2.76%) |
Feb 14, 2018 | 25.41 | 30.16 | 25.11 | 29.96 | 355,142 | +5.65(+23.22%) |
Feb 13, 2018 | 23.27 | 24.45 | 23.26 | 24.31 | 118,635 | +1.04(+4.47%) |
Feb 12, 2018 | 24.30 | 24.30 | 23.16 | 23.27 | 75,762 | -0.86(-3.58%) |
Feb 09, 2018 | 24.49 | 24.50 | 23.79 | 24.14 | 63,979 | -0.11(-0.47%) |
Feb 08, 2018 | 24.98 | 25.08 | 24.21 | 24.25 | 80,488 | -0.63(-2.55%) |
Feb 07, 2018 | 24.57 | 25.11 | 24.57 | 24.89 | 92,491 | +0.22(+0.89%) |
Feb 06, 2018 | 23.49 | 24.68 | 23.49 | 24.67 | 101,549 | +0.62(+2.56%) |
Feb 05, 2018 | 24.24 | 24.24 | 23.42 | 24.05 | 75,309 | -0.47(-1.90%) |
Feb 02, 2018 | 24.96 | 25.16 | 24.45 | 24.52 | 37,250 | -0.63(-2.52%) |
Feb 01, 2018 | 24.86 | 25.20 | 24.68 | 25.15 | 37,016 | +0.17(+0.67%) |
Jan 31, 2018 | 25.16 | 25.68 | 24.69 | 24.98 | 50,801 | -0.12(-0.49%) |
Jan 30, 2018 | 24.62 | 25.52 | 24.62 | 25.11 | 79,942 | +0.45(+1.82%) |
Jan 29, 2018 | 25.09 | 25.09 | 24.13 | 24.66 | 89,743 | -0.43(-1.72%) |
Jan 26, 2018 | 24.85 | 25.22 | 24.67 | 25.09 | 73,744 | +0.34(+1.39%) |
Jan 25, 2018 | 24.36 | 24.88 | 24.23 | 24.75 | 73,431 | +0.33(+1.33%) |
Jan 24, 2018 | 24.84 | 25.10 | 24.40 | 24.42 | 87,221 | -0.34(-1.39%) |
Jan 23, 2018 | 24.37 | 24.90 | 24.17 | 24.76 | 76,090 | +0.33(+1.33%) |
Jan 22, 2018 | 24.53 | 24.56 | 24.11 | 24.44 | 94,089 | -0.11(-0.47%) |
Jan 19, 2018 | 24.77 | 24.90 | 24.45 | 24.55 | 83,939 | -0.25(-0.99%) |
Jan 18, 2018 | 24.47 | 25.04 | 24.07 | 24.80 | 123,458 | +0.38(+1.55%) |
Jan 17, 2018 | 24.62 | 24.65 | 24.08 | 24.42 | 82,185 | -0.11(-0.47%) |
Jan 16, 2018 | 25.40 | 25.53 | 24.43 | 24.53 | 153,047 | -0.36(-1.45%) |
Jan 12, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.62(+2.54%) | |
Jan 11, 2018 | 24.08 | 24.62 | 23.90 | 24.28 | 38,623 | +0.31(+1.29%) |
Jan 10, 2018 | 23.92 | 24.77 | 23.82 | 23.97 | 91,354 | +0.19(+0.82%) |
Jan 09, 2018 | 24.06 | 24.36 | 23.71 | 23.78 | 46,980 | -0.25(-1.03%) |
Jan 08, 2018 | 24.14 | 24.61 | 23.98 | 24.02 | 74,951 | -0.36(-1.48%) |
Jan 05, 2018 | 24.41 | 24.52 | 24.09 | 24.38 | 54,363 | +0.20(+0.84%) |
Jan 04, 2018 | 23.27 | 24.67 | 23.27 | 24.18 | 99,096 | +1.24(+5.41%) |
Jan 03, 2018 | 23.28 | 23.73 | 22.90 | 22.94 | 118,956 | -0.26(-1.10%) |
Jan 02, 2018 | 23.26 | 23.38 | 22.89 | 23.20 | 55,275 | +0.02(+0.08%) |
Dec 29, 2017 | 23.18 | 23.18 | 23.18 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 23.43 | 23.75 | 23.04 | 23.20 | 69,581 | -0.29(-1.24%) |
Dec 27, 2017 | 23.66 | 23.78 | 22.75 | 23.49 | 151,980 | -0.18(-0.74%) |
Dec 26, 2017 | 23.69 | 23.93 | 23.28 | 23.66 | 81,040 | -0.11(-0.48%) |
Dec 22, 2017 | 23.46 | 23.96 | 22.81 | 23.78 | 129,152 | +0.47(+2.00%) |
Dec 21, 2017 | 22.77 | 23.49 | 22.77 | 23.31 | 53,832 | +0.37(+1.61%) |
Dec 20, 2017 | 22.60 | 23.17 | 22.55 | 22.94 | 90,767 | +0.47(+2.08%) |
Dec 19, 2017 | 22.53 | 22.71 | 22.38 | 22.47 | 66,938 | -0.10(-0.43%) |
Dec 18, 2017 | 22.36 | 23.34 | 22.18 | 22.57 | 116,958 | +0.58(+2.64%) |
Dec 15, 2017 | 21.94 | 22.34 | 21.80 | 21.99 | 55,024 | +0.11(+0.52%) |
Dec 14, 2017 | 21.76 | 22.33 | 20.85 | 21.87 | 68,545 | +0.15(+0.69%) |
Dec 13, 2017 | 22.38 | 22.38 | 21.48 | 21.72 | 91,798 | -0.63(-2.80%) |
Dec 12, 2017 | 22.17 | 22.67 | 21.54 | 22.35 | 89,819 | +0.17(+0.75%) |
Dec 11, 2017 | 21.95 | 22.23 | 21.42 | 22.18 | 69,428 | +0.21(+0.96%) |
Dec 08, 2017 | 21.60 | 22.03 | 21.18 | 21.97 | 45,763 | +0.00(+0.00%) |
Dec 07, 2017 | 20.84 | 21.57 | 20.80 | 42,179 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.92 | 21.09 | 20.56 | 20.92 | 56,105 | +0.03(+0.13%) |
Dec 05, 2017 | 21.80 | 22.48 | 20.82 | 20.90 | 62,081 | -0.81(-3.73%) |
Dec 04, 2017 | 21.96 | 22.18 | 20.85 | 21.71 | 100,558 | +0.05(+0.24%) |
Dec 01, 2017 | 21.66 | 21.78 | 21.02 | 21.65 | 44,081 | -0.08(-0.36%) |
Nov 30, 2017 | 21.50 | 22.23 | 20.91 | 21.73 | 72,426 | +0.39(+1.82%) |
Nov 29, 2017 | 21.09 | 22.10 | 20.97 | 21.34 | 68,631 | +0.20(+0.96%) |
Nov 28, 2017 | 20.64 | 21.21 | 20.51 | 21.14 | 21,549 | +0.57(+2.78%) |
Nov 27, 2017 | 21.08 | 21.08 | 20.30 | 20.57 | 49,116 | -0.42(-2.01%) |
Nov 24, 2017 | 20.79 | 21.50 | 20.73 | 20.99 | 38,435 | +0.23(+1.10%) |
Nov 22, 2017 | 20.96 | 21.17 | 20.17 | 20.76 | 49,521 | -0.29(-1.38%) |
Nov 21, 2017 | 20.81 | 21.10 | 20.36 | 21.05 | 53,150 | +0.31(+1.49%) |
Nov 20, 2017 | 20.55 | 20.80 | 20.07 | 20.75 | 33,212 | +0.16(+0.77%) |
Nov 17, 2017 | 19.77 | 20.69 | 19.70 | 20.59 | 51,671 | +0.73(+3.68%) |
Nov 16, 2017 | 19.43 | 20.22 | 19.42 | 19.86 | 44,943 | +0.60(+3.11%) |
Nov 15, 2017 | 19.35 | 19.44 | 18.94 | 19.26 | 68,574 | -0.20(-1.04%) |
Nov 14, 2017 | 19.66 | 19.93 | 19.39 | 19.46 | 26,081 | -0.38(-1.91%) |
Nov 13, 2017 | 20.26 | 20.30 | 19.76 | 19.84 | 25,155 | -0.48(-2.34%) |
Nov 10, 2017 | 20.86 | 21.57 | 20.28 | 20.31 | 35,965 | -0.65(-3.11%) |
Nov 09, 2017 | 19.87 | 21.12 | 19.87 | 20.97 | 91,641 | +1.13(+5.68%) |
Nov 08, 2017 | 19.89 | 20.10 | 19.59 | 19.84 | 50,840 | -0.25(-1.23%) |
Nov 07, 2017 | 20.72 | 20.97 | 19.61 | 20.09 | 47,997 | -0.62(-2.98%) |
Nov 06, 2017 | 21.04 | 21.15 | 20.64 | 20.70 | 36,557 | -0.33(-1.59%) |
Nov 03, 2017 | 22.07 | 22.07 | 20.98 | 21.04 | 24,721 | -0.94(-4.29%) |
Nov 02, 2017 | 21.85 | 22.42 | 21.65 | 21.98 | 46,249 | -0.03(-0.12%) |
Nov 01, 2017 | 21.95 | 22.09 | 21.25 | 22.01 | 62,441 | +0.26(+1.17%) |
Oct 31, 2017 | 21.11 | 22.12 | 21.11 | 21.75 | 95,586 | +0.65(+3.09%) |
Oct 30, 2017 | 21.30 | 21.49 | 20.88 | 21.10 | 24,384 | -0.32(-1.48%) |
Oct 27, 2017 | 21.20 | 21.58 | 20.86 | 21.42 | 50,799 | +0.26(+1.21%) |
Oct 26, 2017 | 21.14 | 21.40 | 21.09 | 21.16 | 22,480 | +0.04(+0.17%) |
Oct 25, 2017 | 21.19 | 21.28 | 20.91 | 21.12 | 29,081 | -0.14(-0.66%) |
Oct 24, 2017 | 21.66 | 21.88 | 20.89 | 21.27 | 56,278 | -0.26(-1.23%) |
Oct 23, 2017 | 22.31 | 22.31 | 21.41 | 21.53 | 52,129 | -0.69(-3.09%) |
Oct 20, 2017 | 21.97 | 22.45 | 21.61 | 22.22 | 45,620 | +0.28(+1.29%) |
Oct 19, 2017 | 21.40 | 22.11 | 21.26 | 21.94 | 61,378 | +0.31(+1.43%) |
Oct 18, 2017 | 21.59 | 22.01 | 21.58 | 21.63 | 20,958 | -0.02(-0.08%) |
Oct 17, 2017 | 21.40 | 21.81 | 20.99 | 21.64 | 44,929 | +0.27(+1.28%) |
Oct 16, 2017 | 21.49 | 21.76 | 21.33 | 21.37 | 17,845 | -0.17(-0.78%) |
Oct 13, 2017 | 22.07 | 22.07 | 21.52 | 21.54 | 23,185 | -0.66(-2.98%) |
Oct 12, 2017 | 21.86 | 22.23 | 21.57 | 22.20 | 42,501 | +0.12(+0.56%) |
Oct 11, 2017 | 21.91 | 22.26 | 21.66 | 22.08 | 45,233 | +0.17(+0.76%) |
Oct 10, 2017 | 22.12 | 22.24 | 21.79 | 21.91 | 58,492 | -0.12(-0.56%) |
Oct 09, 2017 | 21.61 | 22.07 | 21.24 | 22.03 | 38,764 | +0.15(+0.68%) |
Oct 06, 2017 | 21.74 | 22.09 | 21.58 | 21.88 | 30,595 | +0.22(+1.02%) |
Oct 05, 2017 | 21.86 | 22.05 | 21.66 | 21.66 | 28,645 | -0.20(-0.93%) |
Oct 04, 2017 | 21.42 | 22.10 | 21.07 | 21.86 | 56,900 | +0.41(+1.93%) |
Oct 03, 2017 | 21.39 | 21.49 | 21.16 | 21.45 | 55,709 | +0.04(+0.21%) |
Oct 02, 2017 | 21.35 | 21.88 | 21.34 | 21.41 | 36,390 | +0.08(+0.37%) |
Sep 29, 2017 | 21.23 | 21.61 | 20.77 | 21.33 | 60,740 | +0.12(+0.58%) |
Sep 28, 2017 | 21.63 | 21.63 | 21.17 | 21.20 | 31,930 | -0.39(-1.80%) |
Sep 27, 2017 | 21.27 | 21.76 | 21.19 | 21.59 | 47,708 | +0.45(+2.13%) |
Sep 26, 2017 | 21.04 | 21.56 | 20.75 | 21.14 | 53,594 | +0.11(+0.54%) |
Sep 25, 2017 | 20.85 | 21.27 | 20.31 | 21.03 | 51,046 | +0.11(+0.51%) |
Sep 22, 2017 | 20.67 | 21.03 | 20.25 | 20.92 | 60,154 | +0.29(+1.41%) |
Sep 21, 2017 | 20.21 | 20.86 | 20.21 | 20.63 | 67,364 | -0.11(-0.51%) |
Sep 20, 2017 | 20.64 | 20.86 | 20.57 | 20.74 | 30,995 | +0.14(+0.68%) |
Sep 19, 2017 | 20.35 | 20.62 | 20.14 | 20.60 | 54,216 | +0.24(+1.17%) |
Sep 18, 2017 | 19.85 | 20.56 | 19.82 | 20.36 | 47,062 | +0.52(+2.62%) |
Sep 15, 2017 | 19.72 | 19.90 | 19.40 | 19.84 | 79,823 | +0.12(+0.63%) |
Sep 14, 2017 | 19.88 | 20.19 | 19.15 | 19.72 | 68,825 | -0.21(-1.06%) |
Sep 13, 2017 | 19.89 | 20.19 | 19.51 | 19.93 | 19,263 | +0.01(+0.04%) |
Sep 12, 2017 | 19.79 | 20.26 | 19.61 | 19.92 | 35,085 | +0.23(+1.16%) |
Sep 11, 2017 | 19.63 | 20.06 | 19.45 | 19.69 | 34,270 | +0.24(+1.22%) |
Sep 08, 2017 | 19.18 | 19.67 | 19.18 | 19.45 | 39,733 | +0.36(+1.89%) |
Sep 07, 2017 | 19.79 | 19.79 | 18.91 | 19.09 | 38,120 | -0.73(-3.69%) |
Sep 06, 2017 | 19.62 | 20.03 | 19.57 | 19.82 | 21,646 | +0.26(+1.35%) |
Sep 05, 2017 | 19.84 | 19.84 | 19.39 | 19.56 | 30,497 | -0.35(-1.77%) |
Sep 01, 2017 | 19.28 | 20.09 | 19.28 | 19.91 | 29,099 | +0.57(+2.96%) |
Aug 31, 2017 | 19.27 | 19.76 | 19.25 | 19.34 | 27,005 | +0.10(+0.50%) |
Aug 30, 2017 | 19.45 | 19.56 | 19.17 | 19.24 | 21,771 | -0.15(-0.77%) |
Aug 29, 2017 | 19.29 | 19.50 | 19.02 | 19.39 | 25,995 | -0.17(-0.86%) |
Aug 28, 2017 | 19.56 | 19.85 | 19.16 | 19.56 | 35,598 | +0.09(+0.45%) |
Aug 25, 2017 | 19.47 | 19.64 | 19.35 | 19.47 | 26,844 | +0.09(+0.45%) |
Aug 24, 2017 | 19.50 | 19.52 | 19.17 | 19.38 | 36,377 | +0.00(+0.00%) |
Aug 23, 2017 | 19.57 | 20.02 | 19.35 | 19.38 | 53,134 | -0.37(-1.87%) |
Aug 22, 2017 | 19.69 | 19.87 | 19.63 | 19.75 | 21,998 | +0.17(+0.85%) |
Aug 21, 2017 | 19.48 | 19.78 | 19.31 | 19.58 | 44,940 | +0.02(+0.09%) |
Aug 18, 2017 | 19.39 | 19.91 | 19.36 | 19.57 | 54,617 | +0.04(+0.23%) |
Aug 17, 2017 | 19.83 | 20.04 | 19.35 | 19.52 | 24,822 | -0.44(-2.21%) |
Aug 16, 2017 | 20.39 | 20.39 | 19.72 | 19.96 | 18,807 | -0.25(-1.22%) |
Aug 15, 2017 | 20.30 | 20.92 | 19.72 | 20.21 | 33,565 | +0.02(+0.09%) |
Aug 14, 2017 | 20.23 | 20.49 | 19.70 | 20.19 | 40,729 | +0.18(+0.92%) |
Aug 11, 2017 | 19.63 | 20.32 | 19.63 | 20.01 | 27,601 | -0.02(-0.09%) |
Aug 10, 2017 | 20.42 | 20.75 | 19.94 | 20.02 | 89,070 | -0.49(-2.40%) |
Aug 09, 2017 | 20.73 | 20.98 | 20.09 | 20.52 | 65,701 | -0.37(-1.77%) |
Aug 08, 2017 | 20.92 | 21.38 | 20.53 | 20.89 | 33,818 | -0.10(-0.46%) |
Aug 07, 2017 | 20.91 | 21.14 | 20.63 | 20.98 | 51,186 | +0.10(+0.46%) |
Aug 04, 2017 | 20.81 | 21.03 | 20.61 | 20.89 | 47,067 | +0.18(+0.85%) |
Aug 03, 2017 | 20.94 | 20.98 | 20.57 | 20.71 | 71,853 | -0.28(-1.34%) |
Aug 02, 2017 | 21.01 | 21.42 | 19.42 | 20.99 | 172,203 | -0.24(-1.12%) |
Aug 01, 2017 | 21.34 | 21.68 | 20.97 | 21.23 | 136,714 | +0.10(+0.46%) |
Jul 31, 2017 | 21.48 | 21.49 | 21.11 | 21.13 | 35,651 | -0.24(-1.11%) |
Jul 28, 2017 | 21.82 | 22.04 | 21.26 | 21.37 | 78,742 | -0.40(-1.82%) |
Jul 27, 2017 | 22.17 | 22.17 | 21.15 | 21.77 | 234,319 | -0.30(-1.36%) |
Jul 26, 2017 | 21.73 | 22.28 | 21.47 | 22.07 | 84,099 | +0.43(+2.00%) |
Jul 25, 2017 | 21.95 | 22.17 | 21.54 | 21.64 | 46,607 | -0.12(-0.57%) |
Jul 24, 2017 | 21.55 | 22.00 | 21.16 | 21.76 | 63,035 | +0.22(+1.02%) |
Jul 21, 2017 | 21.82 | 21.82 | 21.38 | 21.54 | 39,522 | -0.07(-0.33%) |
Jul 20, 2017 | 21.65 | 21.80 | 21.46 | 21.61 | 51,740 | +0.04(+0.20%) |
Jul 19, 2017 | 21.75 | 21.99 | 21.55 | 21.57 | 56,410 | -0.20(-0.93%) |
Jul 18, 2017 | 21.84 | 21.89 | 21.00 | 21.77 | 91,368 | -0.11(-0.52%) |
Jul 17, 2017 | 21.49 | 22.00 | 21.25 | 21.88 | 61,997 | +0.40(+1.84%) |
Jul 14, 2017 | 21.61 | 21.78 | 21.23 | 21.49 | 50,506 | -0.18(-0.85%) |
Jul 13, 2017 | 21.63 | 21.75 | 20.94 | 21.67 | 123,739 | +0.12(+0.57%) |
Jul 12, 2017 | 20.93 | 21.63 | 20.90 | 21.55 | 117,873 | +0.87(+4.22%) |
Jul 11, 2017 | 20.53 | 20.82 | 20.20 | 20.68 | 61,717 | +0.20(+0.99%) |
Jul 10, 2017 | 20.25 | 20.71 | 20.04 | 20.47 | 132,351 | +0.22(+1.09%) |
Jul 07, 2017 | 20.46 | 20.57 | 20.00 | 20.25 | 132,026 | -0.07(-0.35%) |
Jul 06, 2017 | 20.56 | 20.85 | 20.14 | 20.32 | 114,736 | -0.32(-1.54%) |
Jul 05, 2017 | 20.59 | 20.98 | 20.18 | 20.64 | 52,573 | +0.04(+0.21%) |
Jul 03, 2017 | 20.97 | 21.31 | 20.56 | 20.60 | 43,539 | -0.22(-1.06%) |
Jun 30, 2017 | 20.30 | 21.22 | 20.00 | 20.82 | 95,624 | +0.60(+2.96%) |
Jun 29, 2017 | 20.75 | 20.90 | 19.96 | 20.22 | 110,607 | -0.43(-2.09%) |
Jun 28, 2017 | 20.87 | 21.01 | 20.60 | 20.65 | 142,276 | -0.02(-0.09%) |
Jun 27, 2017 | 20.73 | 20.88 | 20.38 | 20.67 | 86,877 | +0.08(+0.39%) |
Jun 26, 2017 | 21.02 | 21.40 | 20.27 | 20.59 | 124,267 | -0.44(-2.09%) |
Jun 23, 2017 | 20.42 | 21.18 | 19.99 | 21.03 | 192,428 | +0.73(+3.60%) |
Jun 22, 2017 | 19.68 | 20.72 | 19.61 | 20.30 | 88,324 | +0.66(+3.36%) |
Jun 21, 2017 | 19.66 | 19.96 | 19.43 | 19.64 | 78,497 | -0.04(-0.18%) |
Jun 20, 2017 | 19.77 | 19.87 | 19.56 | 19.67 | 28,570 | -0.19(-0.98%) |
Jun 19, 2017 | 19.74 | 20.27 | 19.41 | 19.87 | 84,839 | +0.24(+1.21%) |
Jun 16, 2017 | 19.63 | 19.94 | 19.42 | 19.63 | 68,492 | -0.16(-0.80%) |
Jun 15, 2017 | 20.10 | 20.34 | 19.71 | 19.79 | 45,419 | -0.42(-2.09%) |
Jun 14, 2017 | 20.75 | 20.76 | 19.94 | 20.21 | 79,003 | -0.67(-3.21%) |
Jun 13, 2017 | 20.26 | 21.52 | 20.26 | 20.88 | 121,745 | +0.67(+3.31%) |
Jun 12, 2017 | 19.71 | 20.25 | 19.50 | 20.21 | 112,488 | +0.62(+3.15%) |
Jun 09, 2017 | 19.56 | 20.07 | 19.41 | 19.59 | 106,073 | +0.12(+0.63%) |
Jun 08, 2017 | 18.43 | 19.72 | 18.43 | 19.47 | 120,876 | +1.06(+5.74%) |
Jun 07, 2017 | 17.86 | 18.60 | 17.64 | 18.41 | 88,184 | +0.65(+3.67%) |
Jun 06, 2017 | 17.77 | 18.23 | 17.73 | 17.76 | 66,368 | -0.18(-0.98%) |
Jun 05, 2017 | 17.84 | 18.36 | 17.70 | 17.94 | 73,142 | +0.01(+0.05%) |
Jun 02, 2017 | 18.24 | 18.39 | 17.86 | 17.93 | 79,657 | -0.36(-1.98%) |
Jun 01, 2017 | 17.72 | 18.32 | 17.57 | 18.29 | 44,820 | +0.67(+3.80%) |
May 31, 2017 | 17.79 | 17.79 | 17.17 | 17.62 | 97,056 | +0.00(+0.00%) |
May 30, 2017 | 17.96 | 18.06 | 17.57 | 17.62 | 80,345 | -0.36(-2.01%) |
May 26, 2017 | 18.27 | 18.45 | 17.88 | 17.98 | 30,221 | -0.34(-1.87%) |
May 25, 2017 | 18.24 | 18.50 | 17.93 | 18.32 | 85,207 | +0.05(+0.29%) |
May 24, 2017 | 18.28 | 18.48 | 17.95 | 18.27 | 80,920 | +0.01(+0.05%) |
May 23, 2017 | 18.09 | 18.29 | 17.95 | 18.26 | 52,657 | +0.20(+1.12%) |
May 22, 2017 | 18.48 | 18.50 | 17.91 | 18.06 | 114,953 | -0.42(-2.29%) |
May 19, 2017 | 17.92 | 18.62 | 17.79 | 18.48 | 150,111 | +0.55(+3.10%) |
May 18, 2017 | 17.63 | 17.97 | 17.62 | 17.93 | 145,962 | +0.26(+1.50%) |
May 17, 2017 | 18.08 | 18.48 | 17.38 | 17.66 | 52,328 | -0.60(-3.28%) |
May 16, 2017 | 18.50 | 18.50 | 18.09 | 18.26 | 53,770 | -0.24(-1.29%) |
May 15, 2017 | 17.94 | 18.52 | 17.79 | 18.50 | 88,390 | +0.71(+4.01%) |
May 12, 2017 | 18.17 | 18.17 | 17.79 | 17.79 | 85,972 | -0.55(-2.98%) |
May 11, 2017 | 18.39 | 18.50 | 18.09 | 18.33 | 38,677 | -0.11(-0.57%) |
May 10, 2017 | 18.53 | 18.59 | 18.14 | 18.44 | 54,693 | -0.14(-0.76%) |
May 09, 2017 | 18.46 | 18.66 | 18.40 | 18.58 | 105,968 | +0.19(+1.01%) |
May 08, 2017 | 18.22 | 18.42 | 18.07 | 18.39 | 70,681 | +0.31(+1.70%) |
May 05, 2017 | 18.43 | 18.43 | 17.98 | 18.09 | 65,781 | -0.28(-1.53%) |
May 04, 2017 | 18.30 | 18.49 | 18.21 | 18.37 | 154,638 | -0.09(-0.48%) |
May 03, 2017 | 18.32 | 18.63 | 18.06 | 18.46 | 418,255 | +1.47(+8.66%) |
May 02, 2017 | 17.35 | 17.41 | 16.94 | 16.98 | 133,037 | -0.40(-2.28%) |
May 01, 2017 | 17.56 | 17.56 | 17.29 | 17.38 | 54,691 | -0.09(-0.50%) |
Apr 28, 2017 | 17.81 | 17.81 | 17.35 | 17.47 | 89,590 | -0.33(-1.88%) |
Apr 27, 2017 | 18.37 | 18.42 | 17.75 | 17.80 | 45,328 | -0.48(-2.60%) |
Apr 26, 2017 | 18.39 | 18.50 | 18.25 | 18.28 | 74,868 | -0.14(-0.76%) |
Apr 25, 2017 | 18.31 | 18.50 | 18.28 | 18.42 | 104,166 | +0.18(+0.97%) |
Apr 24, 2017 | 17.92 | 18.33 | 17.85 | 18.24 | 67,019 | +0.55(+3.09%) |
Apr 21, 2017 | 17.72 | 18.05 | 17.58 | 17.70 | 155,550 | -0.07(-0.40%) |
Apr 20, 2017 | 17.42 | 17.81 | 17.40 | 17.77 | 84,611 | +0.43(+2.49%) |
Apr 19, 2017 | 17.54 | 17.77 | 17.16 | 17.34 | 85,328 | -0.15(-0.86%) |
Apr 18, 2017 | 17.63 | 17.39 | 17.49 | 81,026 | -0.03(-0.15%) | |
Apr 17, 2017 | 17.58 | 17.75 | 17.18 | 17.51 | 66,817 | +0.02(+0.10%) |
Apr 13, 2017 | 17.47 | 17.58 | 17.15 | 17.50 | 98,437 | -0.01(-0.05%) |
Apr 12, 2017 | 17.68 | 17.68 | 17.33 | 17.50 | 67,968 | -0.15(-0.85%) |
Apr 11, 2017 | 17.34 | 17.76 | 17.32 | 17.65 | 152,525 | +0.13(+0.75%) |
Apr 10, 2017 | 17.64 | 17.88 | 17.33 | 17.52 | 209,075 | -0.26(-1.49%) |
Apr 07, 2017 | 17.40 | 17.82 | 17.25 | 17.79 | 83,267 | +0.32(+1.82%) |
Apr 06, 2017 | 17.24 | 17.50 | 16.84 | 17.47 | 49,215 | +0.25(+1.43%) |
Apr 05, 2017 | 17.16 | 17.65 | 17.06 | 17.22 | 149,869 | +0.08(+0.46%) |
Apr 04, 2017 | 16.78 | 17.20 | 16.66 | 17.14 | 95,510 | +0.33(+1.99%) |
Apr 03, 2017 | 17.13 | 17.19 | 16.80 | 16.81 | 67,907 | -0.31(-1.80%) |
Mar 31, 2017 | 17.20 | 17.25 | 16.90 | 17.12 | 76,264 | -0.06(-0.36%) |
Mar 30, 2017 | 16.96 | 17.24 | 16.93 | 17.18 | 51,960 | +0.18(+1.09%) |
Mar 29, 2017 | 17.06 | 17.17 | 16.98 | 16.99 | 34,924 | -0.13(-0.77%) |
Mar 28, 2017 | 17.09 | 17.14 | 16.92 | 17.13 | 58,610 | -0.04(-0.26%) |
Mar 27, 2017 | 16.62 | 17.25 | 16.44 | 17.17 | 121,987 | +0.35(+2.10%) |
Mar 24, 2017 | 16.86 | 16.94 | 16.66 | 16.82 | 107,777 | +0.05(+0.31%) |
Mar 23, 2017 | 16.13 | 17.13 | 16.13 | 16.76 | 216,834 | +0.54(+3.31%) |
Mar 22, 2017 | 16.72 | 16.72 | 16.14 | 16.23 | 115,978 | -0.53(-3.15%) |
Mar 21, 2017 | 17.38 | 17.38 | 16.72 | 16.76 | 135,047 | -0.49(-2.86%) |
Mar 20, 2017 | 17.42 | 17.42 | 16.87 | 17.25 | 199,775 | -0.26(-1.51%) |
Mar 17, 2017 | 17.69 | 17.85 | 17.09 | 17.51 | 278,674 | -0.19(-1.09%) |
Mar 16, 2017 | 17.61 | 17.74 | 17.57 | 17.71 | 52,235 | +0.10(+0.55%) |
Mar 15, 2017 | 17.51 | 17.66 | 17.42 | 17.61 | 61,274 | +0.16(+0.91%) |
Mar 14, 2017 | 17.40 | 17.57 | 17.07 | 17.45 | 73,959 | -0.01(-0.05%) |
Mar 13, 2017 | 17.44 | 17.55 | 17.33 | 17.46 | 66,519 | +0.02(+0.10%) |
Mar 10, 2017 | 17.31 | 17.48 | 17.13 | 17.44 | 73,047 | +0.16(+0.92%) |
Mar 09, 2017 | 17.56 | 17.73 | 17.26 | 17.28 | 89,500 | -0.32(-1.80%) |
Mar 08, 2017 | 17.80 | 17.88 | 17.44 | 17.60 | 97,412 | -0.08(-0.45%) |
Mar 07, 2017 | 17.55 | 17.79 | 17.55 | 17.68 | 45,599 | +0.09(+0.50%) |
Mar 06, 2017 | 17.90 | 17.90 | 17.44 | 17.59 | 99,083 | -0.35(-1.96%) |
Mar 03, 2017 | 18.07 | 18.13 | 17.79 | 17.94 | 82,560 | -0.11(-0.63%) |
Mar 02, 2017 | 18.07 | 18.16 | 17.80 | 18.06 | 96,592 | +0.00(+0.00%) |