Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 21.25 | 21.40 | 20.90 | 20.90 | 235,710 | -0.30(-1.42%) |
Feb 27, 2018 | 21.55 | 21.71 | 21.00 | 21.20 | 332,118 | -0.30(-1.40%) |
Feb 26, 2018 | 20.95 | 21.50 | 20.85 | 21.50 | 194,051 | +0.60(+2.87%) |
Feb 23, 2018 | 21.20 | 21.25 | 20.45 | 20.90 | 320,777 | -0.25(-1.18%) |
Feb 22, 2018 | 21.45 | 21.45 | 20.85 | 21.15 | 374,306 | -0.30(-1.40%) |
Feb 21, 2018 | 21.25 | 21.65 | 21.05 | 21.45 | 187,665 | +0.35(+1.66%) |
Feb 20, 2018 | 21.50 | 21.70 | 21.00 | 21.10 | 425,845 | -0.40(-1.86%) |
Feb 16, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.65(-2.93%) | |
Feb 15, 2018 | 21.80 | 22.30 | 21.65 | 22.15 | 391,368 | +0.55(+2.55%) |
Feb 14, 2018 | 21.30 | 21.66 | 21.25 | 21.60 | 236,560 | +0.15(+0.70%) |
Feb 13, 2018 | 21.55 | 21.90 | 21.19 | 21.45 | 298,295 | -0.30(-1.38%) |
Feb 12, 2018 | 21.25 | 21.90 | 20.75 | 21.75 | 441,164 | +0.55(+2.59%) |
Feb 09, 2018 | 20.85 | 21.41 | 20.45 | 21.20 | 489,378 | +0.45(+2.17%) |
Feb 08, 2018 | 21.20 | 21.30 | 20.65 | 20.75 | 692,186 | -0.45(-2.12%) |
Feb 07, 2018 | 20.85 | 21.30 | 20.75 | 21.20 | 381,936 | +0.30(+1.44%) |
Feb 06, 2018 | 19.70 | 21.00 | 19.50 | 20.90 | 550,804 | +0.57(+2.83%) |
Feb 05, 2018 | 21.00 | 21.45 | 19.85 | 20.32 | 352,324 | -0.78(-3.67%) |
Feb 02, 2018 | 21.95 | 22.35 | 21.05 | 21.10 | 536,595 | -1.10(-4.95%) |
Feb 01, 2018 | 22.75 | 22.75 | 21.85 | 22.20 | 517,891 | -0.75(-3.27%) |
Jan 31, 2018 | 23.00 | 23.30 | 22.55 | 22.95 | 412,623 | -0.05(-0.22%) |
Jan 30, 2018 | 23.05 | 23.05 | 22.70 | 23.00 | 333,966 | -0.30(-1.29%) |
Jan 29, 2018 | 23.80 | 23.95 | 23.01 | 23.30 | 343,833 | -0.50(-2.10%) |
Jan 26, 2018 | 23.85 | 24.30 | 23.05 | 23.80 | 516,919 | +0.00(+0.00%) |
Jan 25, 2018 | 24.25 | 24.30 | 23.20 | 23.80 | 833,601 | +0.55(+2.37%) |
Jan 24, 2018 | 23.00 | 23.75 | 21.50 | 23.25 | 1,392,256 | +3.15(+15.67%) |
Jan 23, 2018 | 20.30 | 20.55 | 19.95 | 20.10 | 524,650 | +0.00(+0.00%) |
Jan 22, 2018 | 19.60 | 20.20 | 19.20 | 20.10 | 469,265 | +0.60(+3.08%) |
Jan 19, 2018 | 19.05 | 19.65 | 19.00 | 19.50 | 215,355 | +0.40(+2.09%) |
Jan 18, 2018 | 19.50 | 19.70 | 18.85 | 19.10 | 394,139 | -0.50(-2.55%) |
Jan 17, 2018 | 19.15 | 19.70 | 18.80 | 19.60 | 317,745 | +0.50(+2.62%) |
Jan 16, 2018 | 19.75 | 19.90 | 18.85 | 19.10 | 307,185 | -0.50(-2.55%) |
Jan 12, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.10(-0.51%) | |
Jan 11, 2018 | 19.05 | 19.90 | 19.00 | 19.70 | 274,130 | +0.65(+3.41%) |
Jan 10, 2018 | 18.50 | 19.15 | 18.40 | 19.05 | 227,117 | +0.45(+2.42%) |
Jan 09, 2018 | 18.65 | 18.65 | 18.35 | 18.60 | 155,060 | -0.05(-0.27%) |
Jan 08, 2018 | 18.55 | 18.80 | 18.35 | 18.65 | 154,039 | +0.05(+0.27%) |
Jan 05, 2018 | 18.75 | 18.90 | 18.40 | 18.60 | 441,742 | -0.15(-0.80%) |
Jan 04, 2018 | 18.90 | 18.90 | 18.30 | 18.75 | 257,739 | -0.15(-0.79%) |
Jan 03, 2018 | 19.30 | 19.55 | 18.75 | 18.90 | 184,051 | -0.50(-2.58%) |
Jan 02, 2018 | 19.05 | 19.52 | 19.05 | 19.40 | 287,700 | +0.50(+2.65%) |
Dec 29, 2017 | 18.90 | 18.90 | 18.90 | 0 | -0.50(-2.58%) | |
Dec 28, 2017 | 19.50 | 19.50 | 18.95 | 19.40 | 222,206 | -0.05(-0.26%) |
Dec 27, 2017 | 19.65 | 19.85 | 19.20 | 19.45 | 209,819 | -0.25(-1.27%) |
Dec 26, 2017 | 19.90 | 20.05 | 19.50 | 19.70 | 304,666 | -0.10(-0.51%) |
Dec 22, 2017 | 20.15 | 20.15 | 19.65 | 19.80 | 491,216 | -0.25(-1.25%) |
Dec 21, 2017 | 20.45 | 20.45 | 19.90 | 20.05 | 301,888 | -0.30(-1.47%) |
Dec 20, 2017 | 20.70 | 20.80 | 20.20 | 20.35 | 262,887 | -0.25(-1.21%) |
Dec 19, 2017 | 21.20 | 21.30 | 20.40 | 20.60 | 294,756 | -0.45(-2.14%) |
Dec 18, 2017 | 20.60 | 21.38 | 20.60 | 21.05 | 286,037 | +0.60(+2.93%) |
Dec 15, 2017 | 20.55 | 20.95 | 20.20 | 20.45 | 736,060 | +0.00(+0.00%) |
Dec 14, 2017 | 21.15 | 21.25 | 20.20 | 20.45 | 234,884 | -0.65(-3.08%) |
Dec 13, 2017 | 20.80 | 21.55 | 20.80 | 21.10 | 147,345 | +0.20(+0.96%) |
Dec 12, 2017 | 21.25 | 21.50 | 20.65 | 20.90 | 235,695 | -0.40(-1.88%) |
Dec 11, 2017 | 21.75 | 21.75 | 21.00 | 21.30 | 191,683 | -0.40(-1.84%) |
Dec 08, 2017 | 21.60 | 21.98 | 21.35 | 21.70 | 188,825 | +0.00(+0.00%) |
Dec 07, 2017 | 21.25 | 21.80 | 21.15 | 337,017 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.45 | 21.65 | 21.05 | 21.15 | 191,933 | -0.20(-0.94%) |
Dec 05, 2017 | 21.50 | 21.50 | 20.95 | 21.35 | 139,589 | -0.05(-0.23%) |
Dec 04, 2017 | 21.75 | 22.30 | 21.35 | 21.40 | 259,875 | +0.00(+0.00%) |
Dec 01, 2017 | 21.20 | 21.40 | 20.60 | 21.40 | 206,527 | +0.05(+0.23%) |
Nov 30, 2017 | 21.90 | 22.05 | 21.05 | 21.35 | 313,648 | -0.50(-2.29%) |
Nov 29, 2017 | 21.45 | 22.00 | 21.40 | 21.85 | 301,916 | +0.55(+2.58%) |
Nov 28, 2017 | 20.80 | 21.40 | 20.70 | 21.30 | 222,701 | +0.60(+2.90%) |
Nov 27, 2017 | 21.00 | 21.20 | 20.65 | 20.70 | 139,901 | -0.30(-1.43%) |
Nov 24, 2017 | 21.00 | 21.00 | 20.55 | 21.00 | 127,409 | +0.00(+0.00%) |
Nov 22, 2017 | 20.85 | 21.65 | 20.80 | 21.00 | 217,880 | +0.15(+0.72%) |
Nov 21, 2017 | 21.45 | 21.48 | 20.60 | 20.85 | 262,348 | -0.80(-3.70%) |
Nov 20, 2017 | 21.00 | 21.75 | 20.80 | 21.65 | 364,009 | +0.75(+3.59%) |
Nov 17, 2017 | 20.50 | 21.00 | 20.50 | 20.90 | 360,113 | +0.45(+2.20%) |
Nov 16, 2017 | 20.60 | 20.75 | 20.40 | 20.45 | 309,379 | +0.05(+0.25%) |
Nov 15, 2017 | 20.75 | 20.90 | 20.30 | 20.40 | 303,518 | -0.55(-2.63%) |
Nov 14, 2017 | 19.65 | 21.00 | 19.55 | 20.95 | 604,824 | +1.15(+5.81%) |
Nov 13, 2017 | 19.85 | 20.45 | 19.65 | 19.80 | 232,935 | -0.50(-2.46%) |
Nov 10, 2017 | 20.30 | 20.85 | 20.30 | 20.30 | 236,191 | +0.05(+0.25%) |
Nov 09, 2017 | 20.00 | 20.50 | 19.65 | 20.25 | 238,759 | +0.10(+0.50%) |
Nov 08, 2017 | 20.55 | 20.70 | 20.15 | 20.15 | 278,254 | -0.50(-2.42%) |
Nov 07, 2017 | 21.00 | 21.15 | 20.50 | 20.65 | 696,051 | -0.40(-1.90%) |
Nov 06, 2017 | 20.50 | 21.30 | 20.25 | 21.05 | 722,904 | +0.70(+3.44%) |
Nov 03, 2017 | 19.35 | 20.55 | 19.20 | 20.35 | 471,863 | +1.10(+5.71%) |
Nov 02, 2017 | 19.05 | 19.55 | 18.95 | 19.25 | 612,324 | +0.30(+1.58%) |
Nov 01, 2017 | 18.65 | 19.05 | 18.20 | 18.95 | 648,456 | +0.40(+2.16%) |
Oct 31, 2017 | 18.50 | 19.70 | 17.80 | 18.55 | 1,611,849 | +3.35(+22.04%) |
Oct 30, 2017 | 15.70 | 15.80 | 15.05 | 15.20 | 639,031 | -0.65(-4.10%) |
Oct 27, 2017 | 16.20 | 16.30 | 15.80 | 15.85 | 491,440 | -0.35(-2.16%) |
Oct 26, 2017 | 16.45 | 16.50 | 15.80 | 16.20 | 541,926 | -0.45(-2.70%) |
Oct 25, 2017 | 16.95 | 17.00 | 16.40 | 16.65 | 200,499 | -0.35(-2.06%) |
Oct 24, 2017 | 16.90 | 17.20 | 16.80 | 17.00 | 234,081 | +0.25(+1.49%) |
Oct 23, 2017 | 17.05 | 17.20 | 16.65 | 16.75 | 265,688 | -0.25(-1.47%) |
Oct 20, 2017 | 16.90 | 17.05 | 16.75 | 17.00 | 171,415 | +0.25(+1.49%) |
Oct 19, 2017 | 16.60 | 16.85 | 16.50 | 16.75 | 208,462 | +0.10(+0.60%) |
Oct 18, 2017 | 16.45 | 16.70 | 16.35 | 16.65 | 181,929 | +0.30(+1.83%) |
Oct 17, 2017 | 16.30 | 16.70 | 16.25 | 16.35 | 163,903 | -0.05(-0.30%) |
Oct 16, 2017 | 16.65 | 16.90 | 16.35 | 16.40 | 277,587 | -0.30(-1.80%) |
Oct 13, 2017 | 16.65 | 17.00 | 16.55 | 16.70 | 154,626 | +0.15(+0.91%) |
Oct 12, 2017 | 16.75 | 16.90 | 16.50 | 16.55 | 442,790 | -0.30(-1.78%) |
Oct 11, 2017 | 16.80 | 16.95 | 16.69 | 16.85 | 282,748 | +0.10(+0.60%) |
Oct 10, 2017 | 16.80 | 17.10 | 16.73 | 16.75 | 200,620 | +0.05(+0.30%) |
Oct 09, 2017 | 17.15 | 17.23 | 16.70 | 16.70 | 162,642 | -0.45(-2.62%) |
Oct 06, 2017 | 17.00 | 17.25 | 16.88 | 17.15 | 177,263 | +0.10(+0.59%) |
Oct 05, 2017 | 17.05 | 17.30 | 16.90 | 17.05 | 234,194 | +0.05(+0.29%) |
Oct 04, 2017 | 17.05 | 17.40 | 16.85 | 17.00 | 362,507 | -0.10(-0.58%) |
Oct 03, 2017 | 16.65 | 17.15 | 16.65 | 17.10 | 221,598 | +0.45(+2.70%) |
Oct 02, 2017 | 16.70 | 16.80 | 16.50 | 16.65 | 252,449 | +0.10(+0.60%) |
Sep 29, 2017 | 16.45 | 16.70 | 16.30 | 16.55 | 194,604 | +0.05(+0.30%) |
Sep 28, 2017 | 16.50 | 16.57 | 16.35 | 16.50 | 141,050 | -0.10(-0.60%) |
Sep 27, 2017 | 16.55 | 16.80 | 16.35 | 16.60 | 207,997 | +0.10(+0.61%) |
Sep 26, 2017 | 16.45 | 16.75 | 16.35 | 16.50 | 192,380 | +0.15(+0.92%) |
Sep 25, 2017 | 16.25 | 16.68 | 16.10 | 16.35 | 228,883 | +0.15(+0.93%) |
Sep 22, 2017 | 15.90 | 16.25 | 15.90 | 16.20 | 191,884 | +0.15(+0.93%) |
Sep 21, 2017 | 15.70 | 16.35 | 15.70 | 16.05 | 279,588 | +0.45(+2.88%) |
Sep 20, 2017 | 15.45 | 15.75 | 15.20 | 15.60 | 210,470 | +0.05(+0.32%) |
Sep 19, 2017 | 15.35 | 15.80 | 15.30 | 15.55 | 233,912 | +0.25(+1.63%) |
Sep 18, 2017 | 15.70 | 15.90 | 15.20 | 15.30 | 369,939 | -0.40(-2.55%) |
Sep 15, 2017 | 15.80 | 16.00 | 15.50 | 15.70 | 476,903 | -0.05(-0.32%) |
Sep 14, 2017 | 15.85 | 16.10 | 15.62 | 15.75 | 174,125 | -0.10(-0.63%) |
Sep 13, 2017 | 15.65 | 16.10 | 15.50 | 15.85 | 280,460 | +0.20(+1.28%) |
Sep 12, 2017 | 15.75 | 15.75 | 15.35 | 15.65 | 109,603 | +0.00(+0.00%) |
Sep 11, 2017 | 15.50 | 15.85 | 15.25 | 15.65 | 272,507 | +0.35(+2.29%) |
Sep 08, 2017 | 15.35 | 15.60 | 15.20 | 15.30 | 234,403 | -0.10(-0.65%) |
Sep 07, 2017 | 15.35 | 15.50 | 14.95 | 15.40 | 269,282 | +0.05(+0.33%) |
Sep 06, 2017 | 15.60 | 15.85 | 15.10 | 15.35 | 374,594 | -0.25(-1.60%) |
Sep 05, 2017 | 16.05 | 16.05 | 15.32 | 15.60 | 521,133 | -0.60(-3.70%) |
Sep 01, 2017 | 16.20 | 16.30 | 15.90 | 16.20 | 262,940 | +0.05(+0.31%) |
Aug 31, 2017 | 15.90 | 16.25 | 15.85 | 16.15 | 187,992 | +0.30(+1.89%) |
Aug 30, 2017 | 16.00 | 16.15 | 15.65 | 15.85 | 248,595 | -0.20(-1.25%) |
Aug 29, 2017 | 16.05 | 16.20 | 15.80 | 16.05 | 258,171 | -0.10(-0.62%) |
Aug 28, 2017 | 16.15 | 16.60 | 16.00 | 16.15 | 357,827 | +0.05(+0.31%) |
Aug 25, 2017 | 16.05 | 16.40 | 15.85 | 16.10 | 308,949 | +0.15(+0.94%) |
Aug 24, 2017 | 15.55 | 16.10 | 15.50 | 15.95 | 300,724 | +0.55(+3.57%) |
Aug 23, 2017 | 15.45 | 15.80 | 15.32 | 15.40 | 194,090 | -0.15(-0.96%) |
Aug 22, 2017 | 15.25 | 15.60 | 15.15 | 15.55 | 240,930 | +0.35(+2.30%) |
Aug 21, 2017 | 15.05 | 15.43 | 14.88 | 15.20 | 293,502 | +0.15(+1.00%) |
Aug 18, 2017 | 15.25 | 15.30 | 14.60 | 15.05 | 441,522 | -0.35(-2.27%) |
Aug 17, 2017 | 15.95 | 16.25 | 15.30 | 15.40 | 589,815 | -0.55(-3.45%) |
Aug 16, 2017 | 15.70 | 16.20 | 15.65 | 15.95 | 295,338 | +0.30(+1.92%) |
Aug 15, 2017 | 16.00 | 16.00 | 15.40 | 15.65 | 267,673 | -0.30(-1.88%) |
Aug 14, 2017 | 15.55 | 16.15 | 15.50 | 15.95 | 383,364 | +0.50(+3.24%) |
Aug 11, 2017 | 15.10 | 15.55 | 14.95 | 15.45 | 310,839 | +0.45(+3.00%) |
Aug 10, 2017 | 15.05 | 15.15 | 14.75 | 15.00 | 260,994 | -0.20(-1.32%) |
Aug 09, 2017 | 15.25 | 15.40 | 15.05 | 15.20 | 376,345 | -0.20(-1.30%) |
Aug 08, 2017 | 15.55 | 15.95 | 15.38 | 15.40 | 312,901 | -0.10(-0.65%) |
Aug 07, 2017 | 15.50 | 15.88 | 15.40 | 15.50 | 479,441 | -0.05(-0.32%) |
Aug 04, 2017 | 16.35 | 16.35 | 15.32 | 15.55 | 575,448 | -0.80(-4.89%) |
Aug 03, 2017 | 15.15 | 16.65 | 15.15 | 16.35 | 904,106 | +1.50(+10.10%) |
Aug 02, 2017 | 14.75 | 15.05 | 14.62 | 14.85 | 371,817 | -0.05(-0.34%) |
Aug 01, 2017 | 15.00 | 15.00 | 14.50 | 14.90 | 492,472 | -0.05(-0.33%) |
Jul 31, 2017 | 14.95 | 15.00 | 14.60 | 14.95 | 668,897 | +0.10(+0.67%) |
Jul 28, 2017 | 14.60 | 14.85 | 14.45 | 14.85 | 596,509 | +0.20(+1.37%) |
Jul 27, 2017 | 14.80 | 15.05 | 14.40 | 14.65 | 581,948 | -0.05(-0.34%) |
Jul 26, 2017 | 14.45 | 15.20 | 14.35 | 14.70 | 783,787 | +0.25(+1.73%) |
Jul 25, 2017 | 14.25 | 14.55 | 14.10 | 14.45 | 812,698 | +0.30(+2.12%) |
Jul 24, 2017 | 14.55 | 14.55 | 13.85 | 14.15 | 950,621 | -0.50(-3.41%) |
Jul 21, 2017 | 14.90 | 15.00 | 14.50 | 14.65 | 1,114,718 | -0.25(-1.68%) |
Jul 20, 2017 | 15.20 | 16.00 | 14.40 | 14.90 | 2,194,163 | -4.85(-24.56%) |
Jul 19, 2017 | 19.60 | 19.93 | 19.30 | 19.75 | 316,941 | +0.20(+1.02%) |
Jul 18, 2017 | 19.60 | 19.70 | 19.15 | 19.55 | 238,666 | -0.20(-1.01%) |
Jul 17, 2017 | 19.60 | 19.80 | 19.45 | 19.75 | 163,307 | +0.15(+0.77%) |
Jul 14, 2017 | 19.55 | 19.70 | 19.20 | 19.60 | 140,423 | +0.00(+0.00%) |
Jul 13, 2017 | 19.25 | 19.65 | 19.15 | 19.60 | 185,891 | +0.40(+2.08%) |
Jul 12, 2017 | 19.35 | 19.60 | 18.95 | 19.20 | 147,524 | +0.00(+0.00%) |
Jul 11, 2017 | 19.00 | 19.25 | 18.85 | 19.20 | 111,223 | +0.20(+1.05%) |
Jul 10, 2017 | 19.55 | 19.55 | 18.88 | 19.00 | 181,545 | -0.60(-3.06%) |
Jul 07, 2017 | 19.40 | 19.65 | 19.30 | 19.60 | 83,332 | +0.20(+1.03%) |
Jul 06, 2017 | 19.70 | 19.85 | 19.15 | 19.40 | 242,641 | -0.35(-1.77%) |
Jul 05, 2017 | 19.80 | 20.00 | 19.35 | 19.75 | 192,538 | +0.00(+0.00%) |
Jul 03, 2017 | 19.70 | 20.02 | 19.40 | 19.75 | 95,737 | +0.20(+1.02%) |
Jun 30, 2017 | 19.55 | 19.70 | 19.30 | 19.55 | 274,864 | +0.20(+1.03%) |
Jun 29, 2017 | 19.35 | 19.65 | 19.00 | 19.35 | 156,682 | +0.05(+0.26%) |
Jun 28, 2017 | 19.05 | 19.50 | 18.98 | 19.30 | 108,166 | +0.35(+1.85%) |
Jun 27, 2017 | 19.10 | 19.45 | 18.85 | 18.95 | 120,115 | -0.20(-1.04%) |
Jun 26, 2017 | 18.70 | 19.25 | 18.65 | 19.15 | 211,859 | +0.50(+2.68%) |
Jun 23, 2017 | 18.30 | 18.65 | 18.15 | 18.65 | 171,418 | +0.40(+2.19%) |
Jun 22, 2017 | 18.30 | 18.60 | 18.05 | 18.25 | 231,934 | +0.00(+0.00%) |
Jun 21, 2017 | 18.00 | 18.55 | 17.95 | 18.25 | 264,733 | +0.25(+1.39%) |
Jun 20, 2017 | 18.40 | 18.45 | 17.85 | 18.00 | 142,019 | -0.50(-2.70%) |
Jun 19, 2017 | 18.25 | 18.65 | 18.05 | 18.50 | 250,077 | +0.35(+1.93%) |
Jun 16, 2017 | 18.60 | 18.70 | 18.12 | 18.15 | 315,709 | -0.65(-3.46%) |
Jun 15, 2017 | 18.70 | 19.15 | 18.70 | 18.80 | 106,803 | -0.10(-0.53%) |
Jun 14, 2017 | 19.10 | 19.10 | 18.55 | 18.90 | 146,840 | -0.20(-1.05%) |
Jun 13, 2017 | 18.90 | 19.15 | 18.70 | 19.10 | 115,184 | +0.30(+1.60%) |
Jun 12, 2017 | 19.20 | 19.60 | 18.75 | 18.80 | 179,753 | -0.35(-1.83%) |
Jun 09, 2017 | 18.85 | 19.25 | 18.75 | 19.15 | 169,492 | +0.40(+2.13%) |
Jun 08, 2017 | 18.80 | 19.05 | 18.65 | 18.75 | 186,165 | +0.00(+0.00%) |
Jun 07, 2017 | 18.20 | 18.93 | 18.20 | 18.75 | 289,206 | +0.60(+3.31%) |
Jun 06, 2017 | 18.15 | 18.20 | 17.60 | 18.15 | 137,244 | -0.15(-0.82%) |
Jun 05, 2017 | 18.60 | 18.65 | 18.20 | 18.30 | 120,695 | -0.30(-1.61%) |
Jun 02, 2017 | 18.65 | 19.05 | 18.52 | 18.60 | 174,488 | +0.00(+0.00%) |
Jun 01, 2017 | 18.10 | 18.70 | 18.05 | 18.60 | 176,172 | +0.55(+3.05%) |
May 31, 2017 | 18.00 | 18.15 | 17.65 | 18.05 | 224,931 | +0.10(+0.56%) |
May 30, 2017 | 18.00 | 18.10 | 17.70 | 17.95 | 189,885 | -0.10(-0.55%) |
May 26, 2017 | 17.80 | 18.20 | 17.77 | 18.05 | 168,004 | +0.10(+0.56%) |
May 25, 2017 | 17.95 | 18.05 | 17.75 | 17.95 | 167,311 | +0.00(+0.00%) |
May 24, 2017 | 18.00 | 18.20 | 17.90 | 17.95 | 253,960 | -0.10(-0.55%) |
May 23, 2017 | 18.30 | 18.30 | 17.95 | 18.05 | 234,176 | -0.20(-1.10%) |
May 22, 2017 | 18.30 | 18.50 | 18.15 | 18.25 | 242,789 | +0.00(+0.00%) |
May 19, 2017 | 18.00 | 18.60 | 18.00 | 18.25 | 243,301 | +0.15(+0.83%) |
May 18, 2017 | 18.25 | 18.50 | 18.00 | 18.10 | 306,673 | -0.20(-1.09%) |
May 17, 2017 | 18.75 | 18.60 | 18.25 | 18.30 | 312,747 | -0.45(-2.40%) |
May 16, 2017 | 18.40 | 18.75 | 18.15 | 18.75 | 227,667 | +0.30(+1.63%) |
May 15, 2017 | 18.65 | 18.75 | 18.25 | 18.45 | 301,403 | -0.20(-1.07%) |
May 12, 2017 | 18.90 | 18.90 | 18.45 | 18.65 | 274,440 | -0.35(-1.84%) |
May 11, 2017 | 18.85 | 19.20 | 18.60 | 19.00 | 137,953 | +0.05(+0.26%) |
May 10, 2017 | 19.30 | 19.35 | 18.85 | 18.95 | 221,542 | -0.40(-2.07%) |
May 09, 2017 | 19.05 | 19.40 | 18.70 | 19.35 | 308,884 | +0.30(+1.57%) |
May 08, 2017 | 19.35 | 19.50 | 18.15 | 19.05 | 593,895 | -0.30(-1.55%) |
May 05, 2017 | 19.70 | 19.70 | 18.88 | 19.35 | 788,529 | -0.30(-1.53%) |
May 04, 2017 | 19.95 | 20.20 | 19.60 | 19.65 | 271,793 | -0.35(-1.75%) |
May 03, 2017 | 20.35 | 20.45 | 19.95 | 20.00 | 173,177 | -0.35(-1.72%) |
May 02, 2017 | 20.45 | 20.80 | 20.20 | 20.35 | 270,993 | -0.10(-0.49%) |
May 01, 2017 | 20.25 | 20.60 | 19.80 | 20.45 | 366,845 | +0.10(+0.49%) |
Apr 28, 2017 | 20.45 | 20.50 | 20.02 | 20.35 | 444,660 | -0.40(-1.93%) |
Apr 27, 2017 | 22.60 | 22.60 | 19.75 | 20.75 | 1,068,867 | -1.20(-5.47%) |
Apr 26, 2017 | 23.10 | 23.40 | 21.85 | 21.95 | 553,955 | -1.15(-4.98%) |
Apr 25, 2017 | 22.80 | 23.65 | 22.80 | 23.10 | 556,059 | +0.50(+2.21%) |
Apr 24, 2017 | 22.55 | 22.75 | 22.15 | 22.60 | 180,927 | +0.40(+1.80%) |
Apr 21, 2017 | 22.30 | 22.60 | 21.65 | 22.20 | 302,416 | -0.15(-0.67%) |
Apr 20, 2017 | 21.65 | 22.70 | 21.60 | 22.35 | 315,807 | +0.85(+3.95%) |
Apr 19, 2017 | 21.30 | 21.75 | 21.30 | 21.50 | 157,639 | +0.25(+1.18%) |
Apr 18, 2017 | 21.05 | 21.40 | 20.85 | 21.25 | 141,438 | +0.10(+0.47%) |
Apr 17, 2017 | 20.80 | 21.20 | 20.65 | 21.15 | 140,491 | +0.45(+2.17%) |
Apr 13, 2017 | 20.80 | 20.90 | 20.55 | 20.70 | 107,275 | -0.15(-0.72%) |
Apr 12, 2017 | 21.35 | 21.35 | 20.60 | 20.85 | 200,086 | -0.45(-2.11%) |
Apr 11, 2017 | 21.45 | 21.45 | 20.90 | 21.30 | 336,274 | -0.15(-0.70%) |
Apr 10, 2017 | 21.15 | 21.55 | 20.95 | 21.45 | 148,056 | +0.35(+1.66%) |
Apr 07, 2017 | 21.70 | 21.73 | 21.00 | 21.10 | 134,329 | -0.65(-2.99%) |
Apr 06, 2017 | 21.25 | 21.80 | 20.90 | 21.75 | 254,994 | +0.60(+2.84%) |
Apr 05, 2017 | 21.10 | 21.60 | 20.90 | 21.15 | 264,211 | +0.15(+0.71%) |
Apr 04, 2017 | 21.15 | 21.40 | 20.80 | 21.00 | 164,679 | -0.15(-0.71%) |
Apr 03, 2017 | 21.65 | 21.65 | 21.05 | 21.15 | 191,622 | -0.50(-2.31%) |
Mar 31, 2017 | 21.60 | 21.75 | 21.40 | 21.65 | 245,595 | +0.05(+0.23%) |
Mar 30, 2017 | 22.00 | 22.05 | 21.30 | 21.60 | 174,856 | -0.40(-1.82%) |
Mar 29, 2017 | 21.75 | 22.20 | 21.65 | 22.00 | 85,331 | +0.20(+0.92%) |
Mar 28, 2017 | 21.30 | 22.00 | 21.15 | 21.80 | 166,264 | +0.45(+2.11%) |
Mar 27, 2017 | 21.00 | 21.50 | 20.93 | 21.35 | 171,115 | +0.05(+0.23%) |
Mar 24, 2017 | 21.45 | 21.70 | 20.95 | 21.30 | 190,848 | -0.15(-0.70%) |
Mar 23, 2017 | 21.30 | 21.75 | 21.10 | 21.45 | 177,001 | +0.10(+0.47%) |
Mar 22, 2017 | 21.35 | 21.60 | 20.93 | 21.35 | 200,023 | -0.10(-0.47%) |
Mar 21, 2017 | 22.05 | 22.10 | 20.85 | 21.45 | 277,142 | -0.45(-2.05%) |
Mar 20, 2017 | 22.45 | 22.50 | 21.60 | 21.90 | 202,708 | -0.55(-2.45%) |
Mar 17, 2017 | 22.85 | 22.95 | 22.30 | 22.45 | 246,431 | -0.35(-1.54%) |
Mar 16, 2017 | 22.75 | 22.95 | 22.55 | 22.80 | 122,408 | +0.10(+0.44%) |
Mar 15, 2017 | 22.45 | 22.85 | 22.25 | 22.70 | 159,751 | +0.55(+2.48%) |
Mar 14, 2017 | 22.20 | 22.30 | 21.90 | 22.15 | 187,447 | +0.00(+0.00%) |
Mar 13, 2017 | 22.40 | 22.00 | 22.15 | 135,492 | -0.20(-0.89%) | |
Mar 10, 2017 | 22.30 | 22.75 | 22.15 | 22.35 | 172,291 | +0.25(+1.13%) |
Mar 09, 2017 | 22.35 | 22.40 | 21.95 | 22.10 | 164,708 | -0.20(-0.90%) |
Mar 08, 2017 | 22.20 | 22.40 | 22.05 | 22.30 | 129,659 | +0.15(+0.68%) |
Mar 07, 2017 | 22.20 | 22.35 | 21.80 | 22.15 | 157,716 | -0.10(-0.45%) |
Mar 06, 2017 | 22.40 | 22.40 | 21.81 | 22.25 | 169,016 | -0.30(-1.33%) |
Mar 03, 2017 | 22.65 | 23.00 | 22.20 | 22.55 | 137,210 | -0.05(-0.22%) |
Mar 02, 2017 | 22.85 | 22.90 | 22.45 | 22.60 | 121,170 | -0.25(-1.09%) |