Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.23 | 18.28 | 17.65 | 17.65 | 630,161 | -0.58(-3.18%) |
Feb 27, 2018 | 18.67 | 18.91 | 18.18 | 18.23 | 527,927 | -0.53(-2.83%) |
Feb 26, 2018 | 18.52 | 18.76 | 18.28 | 18.76 | 526,311 | +0.24(+1.30%) |
Feb 23, 2018 | 18.04 | 18.59 | 17.89 | 18.52 | 471,296 | +0.43(+2.40%) |
Feb 22, 2018 | 18.38 | 18.38 | 17.97 | 18.09 | 432,693 | -0.08(-0.42%) |
Feb 21, 2018 | 18.40 | 18.69 | 18.12 | 18.16 | 819,635 | -0.29(-1.56%) |
Feb 20, 2018 | 18.26 | 18.69 | 18.26 | 18.45 | 641,329 | +0.10(+0.52%) |
Feb 16, 2018 | 18.36 | 18.36 | 18.36 | 0 | -0.19(-1.03%) | |
Feb 15, 2018 | 18.55 | 18.74 | 18.21 | 18.55 | 772,584 | +0.14(+0.78%) |
Feb 14, 2018 | 17.64 | 18.50 | 17.54 | 18.40 | 876,989 | +0.67(+3.78%) |
Feb 13, 2018 | 17.54 | 17.93 | 17.49 | 17.73 | 569,977 | +0.14(+0.82%) |
Feb 12, 2018 | 17.25 | 17.78 | 17.06 | 17.59 | 681,404 | +0.58(+3.38%) |
Feb 09, 2018 | 17.54 | 17.69 | 16.66 | 17.01 | 1,747,892 | -0.48(-2.74%) |
Feb 08, 2018 | 17.01 | 17.78 | 16.73 | 17.49 | 1,682,582 | +1.05(+6.41%) |
Feb 07, 2018 | 16.10 | 16.73 | 16.10 | 16.44 | 1,074,308 | +0.34(+2.08%) |
Feb 06, 2018 | 15.29 | 16.20 | 15.15 | 16.10 | 1,377,978 | +0.67(+4.35%) |
Feb 05, 2018 | 15.96 | 16.15 | 15.34 | 15.43 | 527,065 | -0.62(-3.88%) |
Feb 02, 2018 | 16.30 | 16.39 | 15.89 | 16.06 | 912,977 | -0.34(-2.05%) |
Feb 01, 2018 | 16.77 | 16.97 | 16.30 | 16.39 | 680,114 | -0.38(-2.29%) |
Jan 31, 2018 | 16.97 | 17.11 | 16.66 | 16.77 | 475,830 | -0.19(-1.13%) |
Jan 30, 2018 | 17.25 | 17.30 | 16.77 | 16.97 | 856,127 | -0.48(-2.75%) |
Jan 29, 2018 | 17.59 | 17.66 | 17.04 | 17.45 | 775,092 | -0.29(-1.62%) |
Jan 26, 2018 | 17.73 | 17.93 | 17.54 | 17.73 | 556,330 | +0.05(+0.27%) |
Jan 25, 2018 | 17.40 | 17.93 | 17.30 | 17.69 | 688,139 | +0.29(+1.65%) |
Jan 24, 2018 | 17.30 | 17.69 | 17.06 | 17.40 | 1,606,139 | +0.19(+1.11%) |
Jan 23, 2018 | 17.78 | 17.93 | 17.16 | 17.21 | 959,831 | -0.62(-3.49%) |
Jan 22, 2018 | 16.54 | 17.97 | 16.54 | 17.83 | 1,164,613 | +1.29(+7.83%) |
Jan 19, 2018 | 16.54 | 16.85 | 16.44 | 16.54 | 615,048 | -0.05(-0.29%) |
Jan 18, 2018 | 16.73 | 16.87 | 16.49 | 16.58 | 284,307 | -0.10(-0.57%) |
Jan 17, 2018 | 16.82 | 16.82 | 16.54 | 16.68 | 489,485 | +0.00(+0.00%) |
Jan 16, 2018 | 16.82 | 17.01 | 16.63 | 16.68 | 601,343 | -0.10(-0.57%) |
Jan 12, 2018 | 16.77 | 16.77 | 16.77 | 0 | -0.19(-1.13%) | |
Jan 11, 2018 | 16.73 | 17.16 | 16.54 | 16.97 | 712,388 | +0.24(+1.43%) |
Jan 10, 2018 | 17.06 | 16.73 | 803,230 | +0.05(+0.29%) | ||
Jan 09, 2018 | 16.06 | 16.82 | 15.96 | 16.68 | 1,182,683 | +0.53(+3.26%) |
Jan 08, 2018 | 16.10 | 16.20 | 15.91 | 16.15 | 362,878 | +0.05(+0.30%) |
Jan 05, 2018 | 16.20 | 16.25 | 16.01 | 16.10 | 422,195 | -0.10(-0.59%) |
Jan 04, 2018 | 16.34 | 16.44 | 16.15 | 16.20 | 502,130 | -0.05(-0.29%) |
Jan 03, 2018 | 15.91 | 16.34 | 15.91 | 16.25 | 1,172,039 | +0.38(+2.42%) |
Jan 02, 2018 | 16.34 | 16.34 | 15.82 | 15.86 | 490,394 | -0.29(-1.78%) |
Dec 29, 2017 | 16.15 | 16.15 | 16.15 | 0 | -0.14(-0.88%) | |
Dec 28, 2017 | 16.15 | 16.30 | 16.01 | 16.30 | 309,616 | +0.19(+1.19%) |
Dec 27, 2017 | 16.39 | 16.39 | 15.96 | 16.10 | 399,495 | -0.19(-1.18%) |
Dec 26, 2017 | 16.06 | 16.54 | 15.77 | 16.30 | 554,591 | +0.24(+1.49%) |
Dec 22, 2017 | 16.10 | 16.20 | 15.86 | 16.06 | 436,754 | -0.14(-0.89%) |
Dec 21, 2017 | 16.25 | 16.32 | 15.94 | 16.20 | 687,731 | -0.10(-0.59%) |
Dec 20, 2017 | 16.15 | 16.39 | 15.91 | 16.30 | 640,549 | +0.29(+1.80%) |
Dec 19, 2017 | 16.25 | 16.30 | 15.96 | 16.01 | 587,391 | -0.05(-0.30%) |
Dec 18, 2017 | 15.86 | 16.30 | 15.84 | 16.06 | 771,863 | +0.29(+1.82%) |
Dec 15, 2017 | 15.96 | 16.20 | 15.72 | 15.77 | 1,777,429 | -0.14(-0.90%) |
Dec 14, 2017 | 16.06 | 16.20 | 15.82 | 15.91 | 538,870 | -0.14(-0.90%) |
Dec 13, 2017 | 16.25 | 16.34 | 16.06 | 16.06 | 472,739 | -0.14(-0.89%) |
Dec 12, 2017 | 16.30 | 16.34 | 16.15 | 16.20 | 499,480 | +0.00(+0.00%) |
Dec 11, 2017 | 16.06 | 16.39 | 16.06 | 16.20 | 617,128 | +0.19(+1.20%) |
Dec 08, 2017 | 16.06 | 16.10 | 15.67 | 16.01 | 504,811 | +0.10(+0.60%) |
Dec 07, 2017 | 15.62 | 15.91 | 15.39 | 15.91 | 850,340 | +0.34(+2.15%) |
Dec 06, 2017 | 15.62 | 15.82 | 15.34 | 15.58 | 835,824 | -0.24(-1.51%) |
Dec 05, 2017 | 15.91 | 15.91 | 15.62 | 15.82 | 566,371 | -0.10(-0.60%) |
Dec 04, 2017 | 16.30 | 16.44 | 15.82 | 15.91 | 1,664,110 | -0.24(-1.48%) |
Dec 01, 2017 | 16.20 | 16.46 | 15.96 | 16.15 | 1,174,452 | +0.00(+0.00%) |
Nov 30, 2017 | 15.72 | 16.15 | 15.58 | 16.15 | 1,281,780 | +0.53(+3.37%) |
Nov 29, 2017 | 15.91 | 16.20 | 15.58 | 15.62 | 876,826 | -0.24(-1.51%) |
Nov 28, 2017 | 15.10 | 15.98 | 15.10 | 15.86 | 706,515 | +0.72(+4.75%) |
Nov 27, 2017 | 15.72 | 15.72 | 14.95 | 15.15 | 1,431,820 | -0.62(-3.95%) |
Nov 24, 2017 | 15.96 | 15.96 | 15.70 | 15.77 | 210,448 | -0.03(-0.18%) |
Nov 22, 2017 | 16.08 | 16.32 | 15.70 | 15.80 | 1,430,001 | -0.21(-1.34%) |
Nov 21, 2017 | 15.89 | 16.08 | 15.75 | 16.01 | 571,798 | +0.21(+1.36%) |
Nov 20, 2017 | 15.56 | 15.94 | 15.23 | 15.80 | 742,464 | +0.24(+1.53%) |
Nov 17, 2017 | 15.51 | 15.80 | 15.27 | 15.56 | 1,189,731 | +0.00(+0.00%) |
Nov 16, 2017 | 15.27 | 15.65 | 15.27 | 15.56 | 1,374,948 | +0.33(+2.19%) |
Nov 15, 2017 | 15.23 | 15.46 | 15.18 | 15.23 | 1,174,015 | -0.19(-1.23%) |
Nov 14, 2017 | 15.46 | 15.73 | 15.32 | 15.42 | 1,298,921 | -0.10(-0.61%) |
Nov 13, 2017 | 15.56 | 15.99 | 15.46 | 15.51 | 1,076,288 | -0.19(-1.21%) |
Nov 10, 2017 | 15.75 | 16.04 | 15.51 | 15.70 | 851,019 | -0.05(-0.30%) |
Nov 09, 2017 | 15.32 | 16.13 | 15.32 | 15.75 | 1,502,498 | +0.33(+2.16%) |
Nov 08, 2017 | 15.99 | 16.08 | 15.23 | 15.42 | 1,390,395 | -0.67(-4.14%) |
Nov 07, 2017 | 15.84 | 16.65 | 15.82 | 16.08 | 1,571,149 | +0.29(+1.81%) |
Nov 06, 2017 | 15.84 | 16.18 | 15.65 | 15.80 | 1,390,533 | +0.00(+0.00%) |
Nov 03, 2017 | 16.27 | 16.42 | 15.23 | 15.80 | 4,095,769 | -0.17(-1.04%) |
Nov 02, 2017 | 16.80 | 16.80 | 15.46 | 15.96 | 2,265,979 | -1.31(-7.58%) |
Nov 01, 2017 | 17.51 | 17.56 | 16.89 | 17.27 | 747,005 | -0.24(-1.36%) |
Oct 31, 2017 | 17.80 | 17.94 | 17.25 | 17.51 | 1,347,449 | -0.33(-1.87%) |
Oct 30, 2017 | 17.61 | 17.94 | 17.56 | 17.84 | 490,659 | +0.24(+1.35%) |
Oct 27, 2017 | 17.27 | 17.84 | 17.18 | 17.61 | 815,412 | +0.29(+1.65%) |
Oct 26, 2017 | 17.51 | 17.65 | 17.18 | 17.32 | 752,848 | -0.14(-0.82%) |
Oct 25, 2017 | 17.65 | 17.80 | 17.18 | 17.46 | 892,456 | -0.38(-2.13%) |
Oct 24, 2017 | 17.89 | 18.20 | 17.84 | 17.84 | 400,019 | +0.05(+0.27%) |
Oct 23, 2017 | 18.37 | 18.51 | 17.75 | 17.80 | 374,835 | -0.57(-3.11%) |
Oct 20, 2017 | 18.32 | 18.41 | 18.18 | 18.37 | 598,252 | +0.19(+1.05%) |
Oct 19, 2017 | 18.27 | 18.37 | 17.89 | 18.18 | 787,667 | -0.14(-0.78%) |
Oct 18, 2017 | 18.27 | 18.44 | 18.08 | 18.32 | 883,795 | +0.14(+0.79%) |
Oct 17, 2017 | 18.51 | 18.65 | 18.18 | 18.18 | 911,174 | -0.38(-2.05%) |
Oct 16, 2017 | 18.32 | 18.56 | 17.89 | 18.56 | 1,419,412 | +0.38(+2.09%) |
Oct 13, 2017 | 18.46 | 18.51 | 18.13 | 18.18 | 805,005 | -0.14(-0.78%) |
Oct 12, 2017 | 18.56 | 18.70 | 18.27 | 18.32 | 871,372 | -0.48(-2.53%) |
Oct 11, 2017 | 18.84 | 18.89 | 18.51 | 18.79 | 523,100 | +0.05(+0.25%) |
Oct 10, 2017 | 19.08 | 19.08 | 18.56 | 18.75 | 458,262 | -0.05(-0.25%) |
Oct 09, 2017 | 19.08 | 19.08 | 18.27 | 18.79 | 1,045,837 | -0.29(-1.50%) |
Oct 06, 2017 | 19.32 | 19.32 | 18.51 | 19.08 | 988,177 | -0.48(-2.43%) |
Oct 05, 2017 | 19.37 | 19.89 | 19.32 | 19.56 | 753,579 | +0.21(+1.11%) |
Oct 04, 2017 | 19.60 | 19.84 | 19.08 | 19.34 | 681,315 | -0.26(-1.33%) |
Oct 03, 2017 | 19.46 | 19.70 | 19.32 | 19.60 | 587,375 | +0.10(+0.49%) |
Oct 02, 2017 | 18.89 | 19.65 | 18.79 | 19.51 | 1,140,042 | +0.33(+1.74%) |
Sep 29, 2017 | 19.03 | 19.22 | 18.82 | 19.18 | 839,838 | +0.14(+0.75%) |
Sep 28, 2017 | 19.46 | 19.51 | 18.60 | 19.03 | 941,558 | -0.38(-1.96%) |
Sep 27, 2017 | 19.89 | 19.27 | 19.41 | 1,060,171 | -0.10(-0.49%) | |
Sep 26, 2017 | 19.37 | 19.60 | 19.13 | 19.51 | 1,525,703 | +0.14(+0.74%) |
Sep 25, 2017 | 19.46 | 19.60 | 19.01 | 19.37 | 1,215,233 | +0.00(+0.00%) |
Sep 22, 2017 | 19.51 | 19.70 | 19.22 | 19.37 | 532,458 | -0.10(-0.49%) |
Sep 21, 2017 | 19.56 | 19.70 | 19.13 | 19.46 | 700,722 | -0.05(-0.24%) |
Sep 20, 2017 | 19.70 | 19.70 | 19.13 | 19.51 | 802,626 | -0.19(-0.97%) |
Sep 19, 2017 | 19.37 | 19.79 | 19.03 | 19.70 | 1,768,767 | +0.33(+1.72%) |
Sep 18, 2017 | 19.51 | 19.65 | 19.18 | 19.37 | 942,864 | -0.05(-0.25%) |
Sep 15, 2017 | 19.51 | 18.94 | 19.41 | 1,275,703 | +0.33(+1.75%) | |
Sep 14, 2017 | 19.89 | 19.98 | 18.99 | 19.08 | 1,206,417 | +0.14(+0.75%) |
Sep 13, 2017 | 18.08 | 19.06 | 18.03 | 18.94 | 2,842,543 | +1.09(+6.13%) |
Sep 12, 2017 | 17.80 | 18.03 | 17.70 | 17.84 | 1,035,807 | +0.24(+1.35%) |
Sep 11, 2017 | 17.84 | 18.08 | 17.51 | 17.61 | 462,553 | -0.14(-0.80%) |
Sep 08, 2017 | 17.89 | 17.99 | 17.56 | 17.75 | 369,505 | -0.24(-1.32%) |
Sep 07, 2017 | 17.80 | 18.08 | 17.65 | 17.99 | 343,349 | +0.10(+0.53%) |
Sep 06, 2017 | 17.75 | 17.91 | 17.65 | 17.89 | 359,571 | +0.24(+1.35%) |
Sep 05, 2017 | 17.51 | 17.84 | 17.37 | 17.65 | 654,658 | +0.29(+1.64%) |
Sep 01, 2017 | 17.65 | 17.80 | 17.27 | 17.37 | 787,120 | -0.29(-1.62%) |
Aug 31, 2017 | 16.70 | 17.70 | 16.61 | 17.65 | 1,372,324 | +1.09(+6.61%) |
Aug 30, 2017 | 16.13 | 16.89 | 15.99 | 16.56 | 631,549 | +0.48(+2.96%) |
Aug 29, 2017 | 15.89 | 16.23 | 15.56 | 16.08 | 765,817 | +0.05(+0.30%) |
Aug 28, 2017 | 16.42 | 16.42 | 15.94 | 16.04 | 648,938 | -0.29(-1.75%) |
Aug 25, 2017 | 15.94 | 16.51 | 15.77 | 16.32 | 761,895 | +0.43(+2.69%) |
Aug 24, 2017 | 15.94 | 16.06 | 15.89 | 15.89 | 465,708 | -0.03(-0.18%) |
Aug 23, 2017 | 15.83 | 16.11 | 15.73 | 15.92 | 572,029 | -0.05(-0.30%) |
Aug 22, 2017 | 16.06 | 16.20 | 15.68 | 15.97 | 1,263,426 | +0.00(+0.00%) |
Aug 21, 2017 | 16.25 | 16.25 | 15.92 | 15.97 | 876,247 | -0.33(-2.03%) |
Aug 18, 2017 | 16.11 | 16.44 | 15.97 | 16.30 | 1,456,513 | +0.09(+0.58%) |
Aug 17, 2017 | 16.77 | 17.24 | 16.13 | 16.20 | 1,166,214 | -0.66(-3.92%) |
Aug 16, 2017 | 17.62 | 17.81 | 16.72 | 16.87 | 1,284,898 | -0.76(-4.29%) |
Aug 15, 2017 | 18.09 | 18.09 | 17.57 | 17.62 | 808,299 | -0.43(-2.36%) |
Aug 14, 2017 | 18.00 | 18.16 | 17.91 | 18.05 | 915,254 | +0.14(+0.79%) |
Aug 11, 2017 | 18.00 | 18.05 | 17.74 | 17.91 | 608,636 | -0.09(-0.53%) |
Aug 10, 2017 | 17.95 | 18.14 | 17.81 | 18.00 | 714,630 | +0.00(+0.00%) |
Aug 09, 2017 | 17.95 | 18.14 | 17.76 | 18.00 | 689,032 | +0.00(+0.00%) |
Aug 08, 2017 | 18.00 | 18.47 | 17.86 | 18.00 | 764,545 | -0.09(-0.52%) |
Aug 07, 2017 | 18.00 | 18.33 | 18.00 | 18.09 | 593,368 | +0.05(+0.26%) |
Aug 04, 2017 | 18.09 | 18.24 | 17.69 | 18.05 | 685,910 | +0.00(+0.00%) |
Aug 03, 2017 | 18.28 | 18.45 | 18.00 | 18.05 | 903,527 | -0.19(-1.04%) |
Aug 02, 2017 | 17.72 | 18.38 | 17.53 | 18.24 | 2,187,496 | +0.38(+2.12%) |
Aug 01, 2017 | 17.43 | 18.05 | 16.77 | 17.86 | 2,964,913 | -0.80(-4.30%) |
Jul 31, 2017 | 18.61 | 18.99 | 18.05 | 18.66 | 952,227 | -0.05(-0.25%) |
Jul 28, 2017 | 18.38 | 18.83 | 18.19 | 18.71 | 877,108 | +0.33(+1.80%) |
Jul 27, 2017 | 18.38 | 18.57 | 18.14 | 18.38 | 500,219 | +0.05(+0.26%) |
Jul 26, 2017 | 18.24 | 18.52 | 18.05 | 18.33 | 736,517 | +0.17(+0.91%) |
Jul 25, 2017 | 18.05 | 18.28 | 17.86 | 18.16 | 618,090 | +0.31(+1.72%) |
Jul 24, 2017 | 18.00 | 18.08 | 17.72 | 17.86 | 535,799 | -0.05(-0.26%) |
Jul 21, 2017 | 18.00 | 18.12 | 17.62 | 17.91 | 636,460 | +0.00(+0.00%) |
Jul 20, 2017 | 18.42 | 17.86 | 17.91 | 408,726 | -0.24(-1.30%) | |
Jul 19, 2017 | 18.19 | 18.52 | 18.05 | 18.14 | 466,044 | -0.05(-0.26%) |
Jul 18, 2017 | 18.90 | 18.90 | 18.05 | 18.19 | 870,733 | -0.66(-3.51%) |
Jul 17, 2017 | 19.23 | 19.32 | 18.76 | 18.85 | 571,237 | -0.47(-2.45%) |
Jul 14, 2017 | 18.76 | 19.44 | 18.71 | 19.32 | 602,671 | +0.57(+3.02%) |
Jul 13, 2017 | 18.33 | 18.83 | 18.16 | 18.76 | 821,441 | +0.47(+2.58%) |
Jul 12, 2017 | 18.42 | 19.02 | 18.28 | 18.28 | 473,780 | +0.05(+0.26%) |
Jul 11, 2017 | 18.47 | 18.52 | 18.00 | 18.24 | 432,123 | -0.21(-1.15%) |
Jul 10, 2017 | 18.85 | 18.99 | 18.42 | 18.45 | 527,925 | -0.59(-3.10%) |
Jul 07, 2017 | 18.90 | 19.13 | 18.52 | 19.04 | 485,201 | +0.14(+0.75%) |
Jul 06, 2017 | 18.80 | 19.56 | 18.74 | 18.90 | 599,143 | +0.09(+0.50%) |
Jul 05, 2017 | 19.28 | 19.46 | 18.61 | 18.80 | 760,785 | -0.57(-2.93%) |
Jul 03, 2017 | 19.65 | 19.13 | 19.37 | 229,824 | -0.05(-0.24%) | |
Jun 30, 2017 | 19.04 | 19.51 | 18.71 | 19.42 | 742,829 | +0.43(+2.24%) |
Jun 29, 2017 | 18.94 | 19.13 | 18.71 | 18.99 | 997,817 | +0.09(+0.50%) |
Jun 28, 2017 | 18.28 | 19.32 | 18.19 | 18.90 | 964,516 | +0.57(+3.09%) |
Jun 27, 2017 | 18.42 | 18.71 | 18.24 | 18.33 | 617,246 | -0.09(-0.51%) |
Jun 26, 2017 | 18.52 | 18.76 | 18.09 | 18.42 | 447,817 | -0.05(-0.26%) |
Jun 23, 2017 | 18.61 | 18.47 | 902,356 | +0.33(+1.82%) | ||
Jun 22, 2017 | 18.24 | 18.52 | 17.93 | 18.14 | 671,922 | +0.00(+0.00%) |
Jun 21, 2017 | 18.94 | 18.94 | 18.00 | 18.14 | 907,534 | -0.85(-4.48%) |
Jun 20, 2017 | 20.17 | 20.36 | 18.61 | 18.99 | 948,524 | -1.51(-7.37%) |
Jun 19, 2017 | 20.60 | 20.72 | 20.36 | 20.50 | 1,680,745 | +0.00(+0.00%) |
Jun 16, 2017 | 20.41 | 20.79 | 19.98 | 20.50 | 1,618,196 | +0.00(+0.00%) |
Jun 15, 2017 | 20.79 | 20.79 | 20.31 | 20.50 | 1,113,705 | -0.52(-2.47%) |
Jun 14, 2017 | 22.06 | 22.06 | 20.86 | 21.02 | 657,384 | -1.04(-4.71%) |
Jun 13, 2017 | 22.06 | 22.25 | 21.87 | 22.06 | 716,929 | +0.33(+1.52%) |
Jun 12, 2017 | 22.02 | 22.39 | 21.59 | 21.73 | 701,511 | -0.09(-0.43%) |
Jun 09, 2017 | 21.54 | 22.20 | 21.50 | 21.83 | 836,337 | +0.33(+1.54%) |
Jun 08, 2017 | 21.26 | 21.87 | 21.21 | 21.50 | 657,301 | +0.09(+0.44%) |
Jun 07, 2017 | 22.11 | 22.28 | 21.40 | 21.40 | 737,276 | -0.76(-3.41%) |
Jun 06, 2017 | 21.83 | 22.20 | 21.50 | 22.16 | 728,952 | +0.19(+0.86%) |
Jun 05, 2017 | 21.35 | 22.06 | 21.21 | 21.97 | 628,408 | +0.61(+2.88%) |
Jun 02, 2017 | 21.07 | 21.73 | 20.88 | 21.35 | 845,959 | +0.14(+0.67%) |
Jun 01, 2017 | 20.22 | 21.26 | 20.22 | 21.21 | 1,044,580 | +1.04(+5.15%) |
May 31, 2017 | 20.22 | 20.41 | 19.67 | 20.17 | 617,254 | -0.09(-0.47%) |
May 30, 2017 | 20.65 | 20.69 | 20.22 | 20.27 | 705,396 | -0.47(-2.28%) |
May 26, 2017 | 20.60 | 20.83 | 20.34 | 20.74 | 678,793 | +0.09(+0.46%) |
May 25, 2017 | 20.83 | 21.02 | 20.36 | 20.65 | 1,261,607 | -0.19(-0.91%) |
May 24, 2017 | 20.65 | 21.21 | 20.50 | 20.83 | 709,859 | +0.21(+1.01%) |
May 23, 2017 | 20.34 | 20.72 | 19.97 | 20.63 | 804,718 | +0.28(+1.39%) |
May 22, 2017 | 21.10 | 21.19 | 19.87 | 20.34 | 1,334,754 | -0.70(-3.35%) |
May 19, 2017 | 21.33 | 21.57 | 20.91 | 21.05 | 1,781,968 | -0.19(-0.88%) |
May 18, 2017 | 21.43 | 21.47 | 20.98 | 21.24 | 1,512,057 | -0.38(-1.74%) |
May 17, 2017 | 22.32 | 22.60 | 21.47 | 21.61 | 1,400,493 | -1.03(-4.56%) |
May 16, 2017 | 23.07 | 23.12 | 22.46 | 22.65 | 1,066,410 | -0.38(-1.63%) |
May 15, 2017 | 23.45 | 23.49 | 22.98 | 23.02 | 655,097 | +0.00(+0.00%) |
May 12, 2017 | 23.77 | 23.92 | 22.83 | 23.02 | 595,380 | -0.75(-3.16%) |
May 11, 2017 | 24.01 | 24.24 | 23.35 | 23.77 | 1,008,399 | -0.14(-0.59%) |
May 10, 2017 | 23.96 | 24.15 | 23.82 | 23.92 | 1,265,045 | +0.19(+0.79%) |
May 09, 2017 | 24.10 | 24.24 | 23.47 | 23.73 | 1,095,908 | -0.38(-1.56%) |
May 08, 2017 | 24.06 | 24.15 | 23.68 | 24.10 | 1,207,390 | -0.09(-0.39%) |
May 05, 2017 | 23.16 | 24.48 | 23.16 | 24.20 | 1,515,227 | +1.03(+4.46%) |
May 04, 2017 | 23.16 | 23.35 | 22.55 | 23.16 | 885,431 | -0.09(-0.40%) |
May 03, 2017 | 23.87 | 23.96 | 23.26 | 23.26 | 1,078,916 | -0.56(-2.37%) |
May 02, 2017 | 23.40 | 23.87 | 22.18 | 23.82 | 3,336,897 | +2.54(+11.92%) |
May 01, 2017 | 21.52 | 21.64 | 20.84 | 21.28 | 1,244,204 | -0.33(-1.52%) |
Apr 28, 2017 | 22.46 | 22.46 | 21.52 | 21.61 | 1,430,561 | -0.75(-3.36%) |
Apr 27, 2017 | 21.89 | 22.41 | 21.66 | 22.36 | 749,861 | +0.28(+1.28%) |
Apr 26, 2017 | 22.65 | 22.74 | 21.99 | 22.08 | 1,138,733 | -0.09(-0.42%) |
Apr 25, 2017 | 21.52 | 22.32 | 21.33 | 22.18 | 646,162 | +0.75(+3.51%) |
Apr 24, 2017 | 21.66 | 21.75 | 21.05 | 21.43 | 822,251 | -0.09(-0.44%) |
Apr 21, 2017 | 21.52 | 21.75 | 21.33 | 21.52 | 564,390 | +0.05(+0.22%) |
Apr 20, 2017 | 21.89 | 21.99 | 21.38 | 21.47 | 834,630 | -0.33(-1.51%) |
Apr 19, 2017 | 22.22 | 22.22 | 21.75 | 21.80 | 734,187 | -0.33(-1.49%) |
Apr 18, 2017 | 21.47 | 22.22 | 21.24 | 22.13 | 775,526 | +0.56(+2.61%) |
Apr 17, 2017 | 21.38 | 21.61 | 21.19 | 21.57 | 981,527 | +0.28(+1.32%) |
Apr 13, 2017 | 22.18 | 22.20 | 21.19 | 21.28 | 858,720 | -0.89(-4.03%) |
Apr 12, 2017 | 22.65 | 22.83 | 22.13 | 22.18 | 599,105 | -0.52(-2.28%) |
Apr 11, 2017 | 22.27 | 22.74 | 22.04 | 22.69 | 635,619 | +0.38(+1.68%) |
Apr 10, 2017 | 22.41 | 22.60 | 22.08 | 22.32 | 371,272 | +0.19(+0.85%) |
Apr 07, 2017 | 22.46 | 22.46 | 22.08 | 22.13 | 510,459 | -0.28(-1.26%) |
Apr 06, 2017 | 21.80 | 22.60 | 21.71 | 22.41 | 651,603 | +0.66(+3.02%) |
Apr 05, 2017 | 23.16 | 23.42 | 21.66 | 21.75 | 1,360,952 | -1.22(-5.32%) |
Apr 04, 2017 | 23.26 | 23.54 | 22.74 | 22.98 | 1,023,384 | -0.28(-1.21%) |
Apr 03, 2017 | 23.30 | 23.35 | 22.83 | 23.26 | 737,471 | +0.00(+0.00%) |
Mar 31, 2017 | 22.51 | 23.40 | 22.51 | 23.26 | 968,614 | +0.70(+3.12%) |
Mar 30, 2017 | 23.16 | 23.26 | 22.51 | 22.55 | 777,038 | -0.42(-1.84%) |
Mar 29, 2017 | 22.08 | 22.98 | 21.38 | 22.98 | 1,004,013 | +0.99(+4.49%) |
Mar 28, 2017 | 21.33 | 22.08 | 21.28 | 21.99 | 445,201 | +0.66(+3.08%) |
Mar 27, 2017 | 21.05 | 21.66 | 21.05 | 21.33 | 748,202 | -0.14(-0.66%) |
Mar 24, 2017 | 21.52 | 21.80 | 21.33 | 21.47 | 358,522 | +0.05(+0.22%) |
Mar 23, 2017 | 21.75 | 21.85 | 21.38 | 21.43 | 420,935 | -0.28(-1.30%) |
Mar 22, 2017 | 21.33 | 21.80 | 21.14 | 21.71 | 542,516 | +0.38(+1.76%) |
Mar 21, 2017 | 22.55 | 22.65 | 21.28 | 21.33 | 629,258 | -1.17(-5.22%) |
Mar 20, 2017 | 21.89 | 22.51 | 21.66 | 22.51 | 1,048,438 | +0.42(+1.92%) |
Mar 17, 2017 | 22.13 | 22.60 | 21.94 | 22.08 | 1,281,100 | -0.14(-0.63%) |
Mar 16, 2017 | 22.32 | 22.62 | 22.08 | 22.22 | 464,624 | +0.00(+0.00%) |
Mar 15, 2017 | 22.04 | 22.27 | 21.61 | 22.22 | 522,319 | +0.38(+1.72%) |
Mar 14, 2017 | 22.08 | 22.08 | 20.93 | 21.85 | 568,684 | -0.38(-1.69%) |
Mar 13, 2017 | 21.71 | 22.32 | 21.47 | 22.22 | 831,167 | +0.61(+2.83%) |
Mar 10, 2017 | 21.00 | 21.71 | 20.86 | 21.61 | 669,844 | +0.75(+3.60%) |
Mar 09, 2017 | 20.81 | 20.93 | 20.53 | 20.86 | 823,917 | +0.00(+0.00%) |
Mar 08, 2017 | 21.14 | 22.23 | 20.77 | 20.86 | 1,276,898 | -0.42(-1.99%) |
Mar 07, 2017 | 21.61 | 21.61 | 21.05 | 21.28 | 945,277 | -0.28(-1.31%) |
Mar 06, 2017 | 21.94 | 21.99 | 21.14 | 21.57 | 1,324,749 | -0.56(-2.55%) |
Mar 03, 2017 | 22.88 | 22.98 | 21.99 | 22.13 | 960,156 | -0.70(-3.09%) |
Mar 02, 2017 | 23.92 | 23.96 | 22.83 | 22.83 | 805,351 | -1.27(-5.26%) |