Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 19.95 | 20.06 | 19.63 | 19.67 | 3,501,692 | -0.16(-0.80%) |
Feb 27, 2018 | 19.98 | 20.30 | 19.79 | 19.83 | 1,248,324 | -0.16(-0.79%) |
Feb 26, 2018 | 19.94 | 20.02 | 19.63 | 19.98 | 1,306,053 | +0.04(+0.20%) |
Feb 23, 2018 | 19.55 | 19.94 | 19.51 | 19.94 | 1,367,465 | +0.51(+2.65%) |
Feb 22, 2018 | 19.43 | 19.43 | 1,179,834 | -0.32(-1.60%) | ||
Feb 21, 2018 | 19.47 | 19.94 | 19.47 | 19.75 | 1,164,351 | +0.28(+1.42%) |
Feb 20, 2018 | 19.71 | 19.87 | 19.39 | 19.47 | 875,948 | -0.24(-1.20%) |
Feb 16, 2018 | 19.71 | 19.71 | 19.71 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 19.67 | 19.75 | 19.41 | 19.67 | 1,896,505 | +0.08(+0.40%) |
Feb 14, 2018 | 19.03 | 19.63 | 18.99 | 19.59 | 2,407,848 | +0.51(+2.70%) |
Feb 13, 2018 | 18.96 | 19.11 | 18.84 | 19.07 | 2,090,284 | +0.04(+0.21%) |
Feb 12, 2018 | 18.96 | 19.23 | 18.80 | 19.03 | 2,366,842 | +0.12(+0.63%) |
Feb 09, 2018 | 18.88 | 19.01 | 18.40 | 18.92 | 3,634,834 | +0.24(+1.27%) |
Feb 08, 2018 | 19.55 | 19.79 | 18.68 | 18.68 | 3,013,157 | -0.79(-4.06%) |
Feb 07, 2018 | 19.19 | 19.63 | 19.15 | 19.47 | 3,296,939 | +0.28(+1.44%) |
Feb 06, 2018 | 19.11 | 19.63 | 18.84 | 19.19 | 4,660,236 | -0.47(-2.41%) |
Feb 05, 2018 | 19.98 | 20.14 | 19.39 | 19.67 | 2,290,399 | -0.51(-2.55%) |
Feb 02, 2018 | 20.22 | 20.54 | 19.92 | 20.18 | 2,816,023 | -0.16(-0.78%) |
Feb 01, 2018 | 19.51 | 20.34 | 19.47 | 20.34 | 6,529,937 | +0.75(+3.84%) |
Jan 31, 2018 | 19.67 | 19.83 | 19.39 | 19.59 | 1,708,297 | -0.12(-0.60%) |
Jan 30, 2018 | 19.87 | 20.02 | 19.67 | 19.71 | 1,477,557 | -0.32(-1.58%) |
Jan 29, 2018 | 19.87 | 20.34 | 19.83 | 20.02 | 1,979,509 | +0.08(+0.40%) |
Jan 26, 2018 | 19.15 | 20.02 | 18.99 | 19.94 | 1,905,180 | -0.12(-0.59%) |
Jan 25, 2018 | 20.30 | 20.34 | 19.91 | 20.06 | 1,212,449 | -0.20(-0.98%) |
Jan 24, 2018 | 20.62 | 20.70 | 20.26 | 20.26 | 1,164,816 | -0.24(-1.16%) |
Jan 23, 2018 | 20.54 | 20.74 | 20.30 | 20.50 | 822,185 | -0.12(-0.58%) |
Jan 22, 2018 | 20.70 | 20.78 | 20.38 | 20.62 | 565,642 | -0.12(-0.57%) |
Jan 19, 2018 | 20.50 | 20.80 | 20.42 | 20.74 | 1,000,329 | +0.24(+1.16%) |
Jan 18, 2018 | 20.78 | 20.85 | 20.50 | 20.50 | 698,017 | -0.28(-1.33%) |
Jan 17, 2018 | 20.85 | 20.88 | 20.58 | 20.78 | 915,287 | +0.04(+0.19%) |
Jan 16, 2018 | 21.09 | 21.13 | 20.60 | 20.74 | 1,049,021 | -0.28(-1.32%) |
Jan 12, 2018 | 21.01 | 21.01 | 21.01 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 20.82 | 21.09 | 20.78 | 21.01 | 663,074 | +0.20(+0.95%) |
Jan 10, 2018 | 21.03 | 20.82 | 1,291,758 | +0.32(+1.54%) | ||
Jan 09, 2018 | 20.38 | 20.70 | 20.30 | 20.50 | 1,366,405 | +0.24(+1.17%) |
Jan 08, 2018 | 20.14 | 20.30 | 19.98 | 20.26 | 1,080,571 | +0.08(+0.39%) |
Jan 05, 2018 | 20.22 | 20.26 | 20.04 | 20.18 | 1,064,878 | +0.12(+0.59%) |
Jan 04, 2018 | 20.10 | 20.38 | 20.00 | 20.06 | 1,270,604 | +0.04(+0.20%) |
Jan 03, 2018 | 20.10 | 20.30 | 20.00 | 20.02 | 1,179,149 | -0.08(-0.39%) |
Jan 02, 2018 | 20.38 | 20.38 | 20.04 | 20.10 | 1,024,590 | +0.00(+0.00%) |
Dec 29, 2017 | 20.10 | 20.10 | 20.10 | 0 | -0.32(-1.55%) | |
Dec 28, 2017 | 20.34 | 20.42 | 20.22 | 20.42 | 600,058 | +0.12(+0.59%) |
Dec 27, 2017 | 20.38 | 20.54 | 20.24 | 20.30 | 858,158 | -0.04(-0.19%) |
Dec 26, 2017 | 20.58 | 20.70 | 20.28 | 20.34 | 1,065,164 | -0.24(-1.15%) |
Dec 22, 2017 | 20.54 | 20.62 | 20.30 | 20.58 | 1,297,120 | +0.00(+0.00%) |
Dec 21, 2017 | 20.14 | 20.66 | 20.14 | 20.58 | 1,353,019 | +0.51(+2.56%) |
Dec 20, 2017 | 20.38 | 20.38 | 19.94 | 20.06 | 887,620 | -0.16(-0.78%) |
Dec 19, 2017 | 20.34 | 20.34 | 20.12 | 20.22 | 1,151,628 | -0.04(-0.20%) |
Dec 18, 2017 | 20.10 | 20.46 | 19.98 | 20.26 | 1,137,958 | +0.20(+0.99%) |
Dec 15, 2017 | 19.83 | 20.46 | 19.83 | 20.06 | 3,633,646 | +0.32(+1.60%) |
Dec 14, 2017 | 19.94 | 20.18 | 19.71 | 19.75 | 1,219,986 | -0.12(-0.60%) |
Dec 13, 2017 | 20.06 | 20.18 | 19.85 | 19.87 | 1,256,070 | -0.16(-0.79%) |
Dec 12, 2017 | 19.83 | 20.10 | 19.79 | 20.02 | 1,383,121 | +0.28(+1.40%) |
Dec 11, 2017 | 19.87 | 19.89 | 19.67 | 19.75 | 1,528,572 | -0.08(-0.40%) |
Dec 08, 2017 | 19.83 | 20.18 | 19.73 | 19.83 | 1,081,725 | -0.20(-0.99%) |
Dec 07, 2017 | 19.79 | 20.06 | 19.67 | 20.02 | 1,549,173 | +0.24(+1.20%) |
Dec 06, 2017 | 19.87 | 20.14 | 19.79 | 19.79 | 778,721 | -0.20(-0.99%) |
Dec 05, 2017 | 20.42 | 20.48 | 19.91 | 19.98 | 1,352,234 | -0.44(-2.13%) |
Dec 04, 2017 | 20.62 | 20.62 | 20.30 | 20.42 | 1,226,764 | +0.20(+0.98%) |
Dec 01, 2017 | 20.22 | 20.32 | 19.73 | 20.22 | 1,333,175 | +0.04(+0.20%) |
Nov 30, 2017 | 20.66 | 20.70 | 20.18 | 20.18 | 1,146,401 | -0.36(-1.77%) |
Nov 29, 2017 | 20.07 | 20.70 | 19.92 | 20.55 | 2,032,022 | +0.59(+2.96%) |
Nov 28, 2017 | 19.40 | 19.98 | 19.37 | 19.96 | 1,178,303 | +0.63(+3.26%) |
Nov 27, 2017 | 19.25 | 19.48 | 19.25 | 19.33 | 1,107,618 | +0.12(+0.61%) |
Nov 24, 2017 | 19.64 | 19.64 | 19.21 | 19.21 | 295,927 | -0.35(-1.81%) |
Nov 22, 2017 | 19.44 | 19.68 | 19.44 | 19.56 | 648,575 | +0.12(+0.61%) |
Nov 21, 2017 | 19.48 | 19.56 | 19.40 | 19.44 | 1,053,704 | -0.04(-0.20%) |
Nov 20, 2017 | 19.29 | 19.48 | 19.17 | 19.48 | 618,445 | +0.24(+1.23%) |
Nov 17, 2017 | 19.01 | 19.29 | 18.89 | 19.25 | 696,947 | +0.12(+0.62%) |
Nov 16, 2017 | 19.21 | 19.31 | 19.13 | 19.13 | 648,138 | +0.00(+0.00%) |
Nov 15, 2017 | 18.97 | 19.31 | 18.76 | 19.13 | 834,995 | -0.08(-0.41%) |
Nov 14, 2017 | 19.01 | 19.29 | 19.01 | 19.21 | 841,934 | +0.08(+0.41%) |
Nov 13, 2017 | 18.89 | 19.21 | 18.77 | 19.13 | 944,997 | +0.08(+0.41%) |
Nov 10, 2017 | 18.89 | 19.09 | 18.85 | 19.05 | 1,005,582 | +0.16(+0.83%) |
Nov 09, 2017 | 18.93 | 19.11 | 18.72 | 18.89 | 969,373 | -0.20(-1.03%) |
Nov 08, 2017 | 19.05 | 19.13 | 18.85 | 19.09 | 1,712,482 | +0.04(+0.21%) |
Nov 07, 2017 | 19.72 | 19.80 | 19.05 | 19.05 | 1,135,133 | -0.75(-3.78%) |
Nov 06, 2017 | 19.68 | 19.96 | 19.64 | 19.80 | 843,009 | +0.00(+0.00%) |
Nov 03, 2017 | 19.96 | 19.96 | 19.76 | 19.80 | 509,076 | -0.20(-0.98%) |
Nov 02, 2017 | 19.84 | 20.03 | 19.60 | 20.00 | 1,103,280 | +0.20(+0.99%) |
Nov 01, 2017 | 19.92 | 20.07 | 19.60 | 19.80 | 731,706 | -0.12(-0.59%) |
Oct 31, 2017 | 19.80 | 20.01 | 19.68 | 19.92 | 1,048,638 | +0.20(+1.00%) |
Oct 30, 2017 | 19.88 | 20.03 | 19.64 | 19.72 | 972,414 | -0.39(-1.96%) |
Oct 27, 2017 | 20.23 | 20.27 | 20.05 | 20.11 | 863,960 | -0.16(-0.78%) |
Oct 26, 2017 | 20.07 | 20.31 | 20.07 | 20.27 | 843,911 | +0.20(+0.98%) |
Oct 25, 2017 | 20.35 | 20.35 | 19.92 | 20.07 | 1,115,230 | -0.12(-0.58%) |
Oct 24, 2017 | 20.11 | 20.35 | 20.11 | 20.19 | 1,168,664 | +0.20(+0.98%) |
Oct 23, 2017 | 20.39 | 20.39 | 19.92 | 20.00 | 1,144,849 | -0.39(-1.93%) |
Oct 20, 2017 | 19.68 | 20.39 | 19.64 | 20.39 | 2,171,015 | +1.02(+5.28%) |
Oct 19, 2017 | 19.09 | 19.40 | 18.85 | 19.37 | 1,074,792 | +0.16(+0.82%) |
Oct 18, 2017 | 19.13 | 19.23 | 19.01 | 19.21 | 1,082,852 | +0.20(+1.04%) |
Oct 17, 2017 | 19.33 | 19.37 | 18.93 | 19.01 | 777,567 | -0.31(-1.63%) |
Oct 16, 2017 | 19.29 | 19.44 | 19.21 | 19.33 | 714,229 | +0.12(+0.61%) |
Oct 13, 2017 | 19.25 | 19.42 | 19.09 | 19.21 | 974,372 | -0.12(-0.61%) |
Oct 12, 2017 | 19.44 | 19.52 | 19.33 | 19.33 | 786,737 | -0.08(-0.41%) |
Oct 11, 2017 | 19.44 | 19.48 | 19.25 | 19.40 | 741,693 | -0.04(-0.20%) |
Oct 10, 2017 | 19.25 | 19.50 | 19.21 | 19.44 | 994,473 | +0.24(+1.23%) |
Oct 09, 2017 | 19.29 | 19.37 | 19.13 | 19.21 | 834,942 | +0.00(+0.00%) |
Oct 06, 2017 | 19.37 | 19.42 | 19.13 | 19.21 | 1,506,323 | -0.08(-0.41%) |
Oct 05, 2017 | 19.09 | 19.46 | 19.01 | 19.29 | 1,768,897 | +0.20(+1.03%) |
Oct 04, 2017 | 19.13 | 19.25 | 19.03 | 19.09 | 1,078,534 | -0.12(-0.61%) |
Oct 03, 2017 | 19.37 | 19.40 | 18.97 | 19.21 | 1,691,655 | -0.12(-0.61%) |
Oct 02, 2017 | 19.09 | 19.37 | 19.01 | 19.33 | 1,796,393 | +0.24(+1.24%) |
Sep 29, 2017 | 18.89 | 19.25 | 18.85 | 19.09 | 1,327,380 | +0.12(+0.62%) |
Sep 28, 2017 | 18.85 | 18.97 | 18.62 | 18.97 | 1,217,265 | +0.12(+0.63%) |
Sep 27, 2017 | 18.89 | 19.01 | 18.54 | 18.85 | 1,257,344 | +0.31(+1.70%) |
Sep 26, 2017 | 18.54 | 18.77 | 18.11 | 18.54 | 2,310,595 | +0.00(+0.00%) |
Sep 25, 2017 | 18.42 | 18.70 | 18.34 | 18.54 | 842,118 | +0.04(+0.21%) |
Sep 22, 2017 | 18.50 | 18.58 | 18.38 | 18.50 | 807,134 | -0.04(-0.21%) |
Sep 21, 2017 | 18.54 | 18.70 | 18.22 | 18.54 | 1,459,225 | +0.00(+0.00%) |
Sep 20, 2017 | 18.18 | 18.58 | 18.18 | 18.54 | 1,332,370 | +0.31(+1.73%) |
Sep 19, 2017 | 18.34 | 18.46 | 18.22 | 18.22 | 1,059,624 | -0.16(-0.86%) |
Sep 18, 2017 | 18.11 | 18.48 | 18.07 | 18.38 | 1,329,285 | +0.35(+1.97%) |
Sep 15, 2017 | 17.99 | 18.18 | 17.89 | 18.03 | 1,992,590 | +0.08(+0.44%) |
Sep 14, 2017 | 18.07 | 18.34 | 17.87 | 17.95 | 1,807,393 | -0.08(-0.44%) |
Sep 13, 2017 | 17.55 | 18.18 | 17.48 | 18.03 | 2,307,117 | +0.43(+2.46%) |
Sep 12, 2017 | 17.20 | 17.75 | 17.20 | 17.59 | 1,065,506 | +0.43(+2.52%) |
Sep 11, 2017 | 17.24 | 17.44 | 17.08 | 17.16 | 1,736,472 | +0.20(+1.16%) |
Sep 08, 2017 | 16.73 | 17.08 | 16.69 | 16.96 | 1,327,565 | +0.24(+1.41%) |
Sep 07, 2017 | 17.00 | 17.12 | 16.49 | 16.73 | 932,515 | -0.31(-1.85%) |
Sep 06, 2017 | 17.16 | 17.20 | 16.98 | 17.04 | 868,711 | +0.12(+0.70%) |
Sep 05, 2017 | 17.28 | 17.40 | 16.91 | 16.92 | 1,060,658 | -0.51(-2.93%) |
Sep 01, 2017 | 17.24 | 17.55 | 17.24 | 17.44 | 1,000,599 | +0.20(+1.14%) |
Aug 31, 2017 | 17.40 | 17.44 | 17.20 | 17.24 | 689,594 | -0.12(-0.68%) |
Aug 30, 2017 | 17.16 | 17.36 | 17.08 | 17.36 | 659,932 | +0.25(+1.47%) |
Aug 29, 2017 | 17.03 | 17.22 | 16.95 | 17.11 | 649,217 | -0.16(-0.91%) |
Aug 28, 2017 | 17.46 | 17.50 | 17.22 | 17.26 | 1,340,890 | -0.12(-0.68%) |
Aug 25, 2017 | 17.30 | 17.54 | 17.26 | 17.38 | 1,009,792 | +0.12(+0.68%) |
Aug 24, 2017 | 17.18 | 17.30 | 17.11 | 17.26 | 826,790 | +0.12(+0.69%) |
Aug 23, 2017 | 16.95 | 17.22 | 16.91 | 17.15 | 1,030,871 | +0.08(+0.46%) |
Aug 22, 2017 | 17.11 | 17.22 | 16.97 | 17.07 | 770,073 | +0.08(+0.46%) |
Aug 21, 2017 | 17.03 | 17.18 | 16.95 | 16.99 | 898,134 | -0.08(-0.46%) |
Aug 18, 2017 | 17.03 | 17.28 | 16.95 | 17.07 | 1,092,469 | -0.08(-0.46%) |
Aug 17, 2017 | 17.54 | 17.65 | 17.09 | 17.15 | 1,244,149 | -0.47(-2.67%) |
Aug 16, 2017 | 17.73 | 17.85 | 17.54 | 17.61 | 829,993 | -0.08(-0.44%) |
Aug 15, 2017 | 18.01 | 18.01 | 17.69 | 17.69 | 793,322 | -0.16(-0.88%) |
Aug 14, 2017 | 17.65 | 17.89 | 17.61 | 17.85 | 904,255 | +0.43(+2.47%) |
Aug 11, 2017 | 17.46 | 17.67 | 17.30 | 17.42 | 1,051,905 | -0.16(-0.89%) |
Aug 10, 2017 | 17.89 | 17.89 | 17.54 | 17.58 | 1,507,220 | -0.47(-2.60%) |
Aug 09, 2017 | 18.12 | 18.28 | 17.93 | 18.05 | 1,594,630 | -0.35(-1.91%) |
Aug 08, 2017 | 18.24 | 18.65 | 18.16 | 18.40 | 1,955,535 | +0.16(+0.86%) |
Aug 07, 2017 | 18.44 | 18.48 | 18.20 | 18.24 | 930,467 | -0.12(-0.64%) |
Aug 04, 2017 | 18.44 | 18.55 | 18.36 | 18.36 | 1,149,123 | +0.08(+0.43%) |
Aug 03, 2017 | 18.48 | 18.55 | 18.16 | 18.28 | 1,018,672 | -0.23(-1.27%) |
Aug 02, 2017 | 18.79 | 18.83 | 18.40 | 18.52 | 916,522 | -0.23(-1.25%) |
Aug 01, 2017 | 18.83 | 18.83 | 18.59 | 18.75 | 1,105,210 | +0.00(+0.00%) |
Jul 31, 2017 | 18.48 | 18.79 | 18.44 | 18.75 | 1,975,166 | +0.27(+1.48%) |
Jul 28, 2017 | 18.36 | 18.52 | 18.16 | 18.48 | 1,741,615 | +0.08(+0.43%) |
Jul 27, 2017 | 18.12 | 18.59 | 18.01 | 18.40 | 2,288,195 | +0.31(+1.73%) |
Jul 26, 2017 | 18.59 | 18.67 | 17.97 | 18.08 | 2,759,826 | -0.47(-2.53%) |
Jul 25, 2017 | 18.75 | 18.75 | 18.48 | 18.55 | 3,316,337 | +0.16(+0.85%) |
Jul 24, 2017 | 18.32 | 18.59 | 18.32 | 18.40 | 2,104,842 | +0.12(+0.64%) |
Jul 21, 2017 | 18.40 | 18.71 | 18.20 | 18.28 | 4,030,579 | -1.10(-5.66%) |
Jul 20, 2017 | 19.22 | 19.38 | 19.06 | 19.38 | 861,192 | +0.12(+0.61%) |
Jul 19, 2017 | 19.45 | 19.53 | 19.18 | 19.26 | 1,139,134 | -0.04(-0.20%) |
Jul 18, 2017 | 19.30 | 19.38 | 19.14 | 19.30 | 882,894 | -0.16(-0.80%) |
Jul 17, 2017 | 19.57 | 19.61 | 19.42 | 19.45 | 598,559 | -0.12(-0.60%) |
Jul 14, 2017 | 19.49 | 19.63 | 19.34 | 19.57 | 824,217 | -0.16(-0.79%) |
Jul 13, 2017 | 19.73 | 19.83 | 19.57 | 19.73 | 617,688 | +0.08(+0.40%) |
Jul 12, 2017 | 19.65 | 19.90 | 19.53 | 19.65 | 852,527 | -0.12(-0.59%) |
Jul 11, 2017 | 19.89 | 19.96 | 19.53 | 19.77 | 1,135,122 | -0.12(-0.59%) |
Jul 10, 2017 | 19.89 | 20.04 | 19.73 | 19.89 | 1,185,044 | -0.12(-0.59%) |
Jul 07, 2017 | 19.81 | 20.00 | 19.65 | 20.00 | 845,602 | +0.27(+1.39%) |
Jul 06, 2017 | 20.00 | 20.04 | 19.69 | 19.73 | 1,621,488 | -0.27(-1.37%) |
Jul 05, 2017 | 20.12 | 20.24 | 19.77 | 20.00 | 1,050,522 | -0.12(-0.58%) |
Jul 03, 2017 | 19.85 | 20.28 | 19.81 | 20.12 | 631,416 | +0.39(+1.98%) |
Jun 30, 2017 | 19.89 | 19.89 | 19.47 | 19.73 | 918,998 | +0.00(+0.00%) |
Jun 29, 2017 | 19.85 | 20.00 | 19.47 | 19.73 | 1,329,391 | +0.31(+1.61%) |
Jun 28, 2017 | 19.30 | 19.45 | 19.18 | 19.42 | 970,924 | +0.27(+1.43%) |
Jun 27, 2017 | 19.30 | 19.38 | 19.14 | 19.14 | 866,807 | +0.00(+0.00%) |
Jun 26, 2017 | 18.98 | 19.24 | 18.83 | 19.14 | 729,430 | +0.20(+1.03%) |
Jun 23, 2017 | 19.18 | 19.18 | 18.87 | 18.95 | 1,266,045 | -0.08(-0.41%) |
Jun 22, 2017 | 19.14 | 19.26 | 18.98 | 19.02 | 733,006 | -0.16(-0.82%) |
Jun 21, 2017 | 19.42 | 19.47 | 19.14 | 19.18 | 828,661 | -0.20(-1.01%) |
Jun 20, 2017 | 19.61 | 19.61 | 19.34 | 19.38 | 885,028 | -0.31(-1.59%) |
Jun 19, 2017 | 19.73 | 19.85 | 19.61 | 19.69 | 807,973 | +0.04(+0.20%) |
Jun 16, 2017 | 19.81 | 19.81 | 19.47 | 19.65 | 1,405,203 | -0.12(-0.59%) |
Jun 15, 2017 | 19.65 | 19.98 | 19.57 | 19.77 | 783,731 | -0.08(-0.39%) |
Jun 14, 2017 | 19.53 | 19.85 | 19.30 | 19.85 | 1,927,700 | +0.00(+0.00%) |
Jun 13, 2017 | 19.96 | 20.04 | 19.75 | 19.85 | 1,146,879 | +0.00(+0.00%) |
Jun 12, 2017 | 19.81 | 20.24 | 19.67 | 19.85 | 1,927,309 | +0.04(+0.20%) |
Jun 09, 2017 | 19.49 | 19.92 | 19.34 | 19.81 | 2,390,297 | +0.47(+2.43%) |
Jun 08, 2017 | 18.71 | 19.49 | 18.67 | 19.34 | 2,017,493 | +0.59(+3.13%) |
Jun 07, 2017 | 18.71 | 18.89 | 18.59 | 18.75 | 997,195 | +0.08(+0.42%) |
Jun 06, 2017 | 18.67 | 18.83 | 18.52 | 18.67 | 749,092 | -0.20(-1.04%) |
Jun 05, 2017 | 18.91 | 19.10 | 18.79 | 18.87 | 808,262 | +0.00(+0.00%) |
Jun 02, 2017 | 18.79 | 19.10 | 18.67 | 18.87 | 927,320 | -0.12(-0.62%) |
Jun 01, 2017 | 18.79 | 19.02 | 18.55 | 18.98 | 771,304 | +0.31(+1.68%) |
May 31, 2017 | 18.79 | 18.83 | 18.40 | 18.67 | 1,055,074 | -0.08(-0.42%) |
May 30, 2017 | 18.83 | 18.87 | 18.55 | 18.75 | 944,007 | -0.18(-0.95%) |
May 26, 2017 | 18.89 | 19.09 | 18.85 | 18.93 | 522,242 | -0.08(-0.41%) |
May 25, 2017 | 19.05 | 19.24 | 18.89 | 19.01 | 575,504 | -0.04(-0.20%) |
May 24, 2017 | 19.16 | 19.24 | 18.89 | 19.05 | 484,659 | -0.12(-0.61%) |
May 23, 2017 | 19.01 | 19.20 | 18.78 | 19.16 | 746,593 | +0.23(+1.23%) |
May 22, 2017 | 19.01 | 19.01 | 18.72 | 18.93 | 505,036 | +0.00(+0.00%) |
May 19, 2017 | 18.74 | 19.05 | 18.66 | 18.93 | 827,427 | +0.23(+1.25%) |
May 18, 2017 | 18.62 | 18.95 | 18.46 | 18.70 | 1,169,313 | +0.04(+0.21%) |
May 17, 2017 | 19.44 | 19.20 | 18.46 | 18.66 | 1,325,528 | -0.78(-4.01%) |
May 16, 2017 | 19.44 | 19.48 | 19.20 | 19.44 | 747,896 | +0.04(+0.20%) |
May 15, 2017 | 19.24 | 19.51 | 19.22 | 19.40 | 701,353 | +0.23(+1.22%) |
May 12, 2017 | 19.05 | 19.24 | 18.89 | 19.16 | 691,073 | -0.12(-0.61%) |
May 11, 2017 | 19.63 | 19.63 | 19.11 | 19.28 | 771,346 | -0.39(-1.98%) |
May 10, 2017 | 19.51 | 19.69 | 19.44 | 19.67 | 718,268 | +0.08(+0.40%) |
May 09, 2017 | 19.86 | 19.94 | 19.51 | 19.59 | 792,601 | -0.27(-1.37%) |
May 08, 2017 | 19.83 | 19.90 | 19.67 | 19.86 | 643,092 | +0.04(+0.20%) |
May 05, 2017 | 19.86 | 19.90 | 19.61 | 19.83 | 635,394 | +0.00(+0.00%) |
May 04, 2017 | 19.90 | 20.06 | 19.71 | 19.83 | 826,136 | +0.12(+0.59%) |
May 03, 2017 | 19.44 | 19.83 | 19.36 | 19.71 | 720,442 | +0.16(+0.80%) |
May 02, 2017 | 19.63 | 19.63 | 19.32 | 19.55 | 965,778 | -0.12(-0.59%) |
May 01, 2017 | 19.55 | 19.83 | 19.30 | 19.67 | 1,177,159 | +0.27(+1.41%) |
Apr 28, 2017 | 19.67 | 19.86 | 19.36 | 19.40 | 977,254 | -0.27(-1.39%) |
Apr 27, 2017 | 19.83 | 19.94 | 19.55 | 19.67 | 734,269 | -0.19(-0.98%) |
Apr 26, 2017 | 19.71 | 20.06 | 19.59 | 19.86 | 865,780 | +0.16(+0.79%) |
Apr 25, 2017 | 19.90 | 20.02 | 19.71 | 19.71 | 1,047,841 | -0.04(-0.20%) |
Apr 24, 2017 | 19.86 | 20.00 | 19.67 | 19.75 | 1,921,162 | +0.31(+1.60%) |
Apr 21, 2017 | 19.40 | 19.48 | 18.93 | 19.44 | 1,252,768 | +0.39(+2.04%) |
Apr 20, 2017 | 18.66 | 19.09 | 18.66 | 19.05 | 1,330,090 | +0.51(+2.73%) |
Apr 19, 2017 | 18.58 | 18.68 | 18.46 | 18.54 | 869,388 | +0.12(+0.63%) |
Apr 18, 2017 | 18.35 | 18.48 | 18.07 | 18.42 | 1,249,917 | -0.04(-0.21%) |
Apr 17, 2017 | 18.15 | 18.50 | 17.96 | 18.46 | 759,889 | +0.35(+1.94%) |
Apr 13, 2017 | 18.58 | 18.60 | 18.03 | 18.11 | 1,651,021 | -0.55(-2.92%) |
Apr 12, 2017 | 18.66 | 18.77 | 18.35 | 18.66 | 2,855,820 | -0.08(-0.42%) |
Apr 11, 2017 | 18.31 | 18.74 | 18.19 | 18.74 | 1,831,400 | +0.35(+1.91%) |
Apr 10, 2017 | 18.50 | 18.70 | 18.27 | 18.38 | 731,284 | -0.12(-0.63%) |
Apr 07, 2017 | 18.38 | 18.66 | 18.38 | 18.50 | 888,557 | -0.12(-0.63%) |
Apr 06, 2017 | 18.42 | 18.74 | 18.27 | 18.62 | 1,129,386 | +0.16(+0.84%) |
Apr 05, 2017 | 19.05 | 19.16 | 18.46 | 18.46 | 1,686,501 | -0.43(-2.27%) |
Apr 04, 2017 | 18.77 | 19.05 | 18.74 | 18.89 | 1,033,616 | +0.00(+0.00%) |
Apr 03, 2017 | 19.05 | 19.12 | 18.66 | 18.89 | 1,251,752 | -0.12(-0.61%) |
Mar 31, 2017 | 19.20 | 19.24 | 19.01 | 19.01 | 776,589 | -0.23(-1.21%) |
Mar 30, 2017 | 18.66 | 19.36 | 18.62 | 19.24 | 1,107,525 | +0.58(+3.13%) |
Mar 29, 2017 | 18.50 | 18.77 | 18.29 | 18.66 | 1,501,079 | +0.16(+0.84%) |
Mar 28, 2017 | 18.19 | 18.64 | 18.15 | 18.50 | 1,956,842 | +0.27(+1.50%) |
Mar 27, 2017 | 17.84 | 18.27 | 17.68 | 18.23 | 2,033,926 | -0.08(-0.43%) |
Mar 24, 2017 | 18.42 | 18.50 | 18.13 | 18.31 | 1,608,402 | -0.04(-0.21%) |
Mar 23, 2017 | 18.27 | 18.66 | 18.19 | 18.35 | 1,236,630 | +0.08(+0.43%) |
Mar 22, 2017 | 18.19 | 18.46 | 17.80 | 18.27 | 1,280,502 | -0.08(-0.42%) |
Mar 21, 2017 | 19.44 | 19.44 | 18.27 | 18.35 | 2,112,990 | -0.93(-4.85%) |
Mar 20, 2017 | 19.51 | 19.51 | 19.24 | 19.28 | 949,255 | -0.27(-1.39%) |
Mar 17, 2017 | 19.55 | 19.59 | 19.30 | 19.55 | 3,491,233 | +0.00(+0.00%) |
Mar 16, 2017 | 19.59 | 19.75 | 19.40 | 19.55 | 805,587 | +0.12(+0.60%) |
Mar 15, 2017 | 19.67 | 19.71 | 19.32 | 19.44 | 2,092,027 | -0.12(-0.60%) |
Mar 14, 2017 | 19.32 | 19.63 | 19.20 | 19.55 | 1,003,867 | +0.04(+0.20%) |
Mar 13, 2017 | 19.48 | 19.71 | 19.44 | 19.51 | 777,381 | +0.00(+0.00%) |
Mar 10, 2017 | 19.55 | 19.65 | 19.30 | 19.51 | 992,177 | +0.00(+0.00%) |
Mar 09, 2017 | 19.75 | 19.83 | 19.51 | 19.51 | 992,737 | -0.08(-0.40%) |
Mar 08, 2017 | 20.06 | 20.06 | 19.55 | 19.59 | 891,831 | -0.08(-0.40%) |
Mar 07, 2017 | 19.71 | 19.90 | 19.59 | 19.67 | 1,420,622 | -0.12(-0.59%) |
Mar 06, 2017 | 19.79 | 19.86 | 19.48 | 19.79 | 1,219,257 | -0.23(-1.17%) |
Mar 03, 2017 | 19.75 | 20.10 | 19.75 | 20.02 | 1,135,667 | +0.19(+0.98%) |
Mar 02, 2017 | 20.61 | 20.80 | 19.75 | 19.83 | 1,661,969 | -0.82(-3.96%) |