Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.53 | 18.53 | 18.53 | 0 | +0.59(+3.27%) | |
Mar 28, 2018 | 18.05 | 18.06 | 17.70 | 17.94 | 253,908 | -0.22(-1.21%) |
Mar 27, 2018 | 18.42 | 18.47 | 18.11 | 18.16 | 554,422 | +0.37(+2.06%) |
Mar 26, 2018 | 17.94 | 18.03 | 17.72 | 17.80 | 362,888 | +0.09(+0.52%) |
Mar 23, 2018 | 17.97 | 18.05 | 17.64 | 17.71 | 413,475 | -0.25(-1.38%) |
Mar 22, 2018 | 17.76 | 18.26 | 17.74 | 17.95 | 928,042 | +0.11(+0.62%) |
Mar 21, 2018 | 17.84 | 18.02 | 17.75 | 17.84 | 241,825 | -0.02(-0.10%) |
Mar 20, 2018 | 18.03 | 18.19 | 17.80 | 17.86 | 286,147 | -0.39(-2.11%) |
Mar 19, 2018 | 18.22 | 18.30 | 18.04 | 18.25 | 448,442 | -0.26(-1.39%) |
Mar 16, 2018 | 18.12 | 18.59 | 18.11 | 18.50 | 219,675 | +0.15(+0.80%) |
Mar 15, 2018 | 18.66 | 18.66 | 18.26 | 18.36 | 669,012 | -0.46(-2.44%) |
Mar 14, 2018 | 19.03 | 19.05 | 18.61 | 18.82 | 503,796 | -0.14(-0.73%) |
Mar 13, 2018 | 19.34 | 19.46 | 18.79 | 18.95 | 391,223 | -0.28(-1.43%) |
Mar 12, 2018 | 19.24 | 19.36 | 18.98 | 19.23 | 262,122 | +0.13(+0.67%) |
Mar 09, 2018 | 19.30 | 19.31 | 19.01 | 19.10 | 525,920 | +0.14(+0.73%) |
Mar 08, 2018 | 19.28 | 19.35 | 18.88 | 18.96 | 571,526 | -0.17(-0.86%) |
Mar 07, 2018 | 19.25 | 18.93 | 19.13 | 330,771 | -0.35(-1.79%) | |
Mar 06, 2018 | 19.38 | 19.52 | 19.16 | 19.48 | 391,612 | +0.17(+0.90%) |
Mar 05, 2018 | 19.27 | 19.44 | 19.20 | 19.30 | 557,468 | -0.10(-0.52%) |
Mar 02, 2018 | 19.19 | 19.49 | 19.04 | 19.40 | 577,616 | +0.00(+0.00%) |
Mar 01, 2018 | 19.48 | 19.58 | 18.92 | 19.40 | 514,066 | +0.05(+0.24%) |
Feb 28, 2018 | 19.50 | 19.53 | 19.26 | 19.36 | 1,048,102 | +0.03(+0.14%) |
Feb 27, 2018 | 19.42 | 19.46 | 18.98 | 19.33 | 725,075 | +0.47(+2.48%) |
Feb 26, 2018 | 19.22 | 19.27 | 18.76 | 18.86 | 712,239 | +0.11(+0.59%) |
Feb 23, 2018 | 18.51 | 18.84 | 18.39 | 18.75 | 329,758 | +0.43(+2.35%) |
Feb 22, 2018 | 18.26 | 18.32 | 439,469 | -0.19(-1.04%) | ||
Feb 21, 2018 | 19.02 | 19.13 | 18.50 | 18.51 | 773,108 | -0.56(-2.93%) |
Feb 20, 2018 | 19.12 | 19.36 | 18.91 | 19.07 | 639,004 | -0.97(-4.85%) |
Feb 16, 2018 | 20.05 | 20.05 | 20.05 | 0 | -0.66(-3.19%) | |
Feb 15, 2018 | 20.83 | 21.05 | 20.62 | 20.71 | 292,714 | +0.34(+1.67%) |
Feb 14, 2018 | 18.92 | 20.40 | 18.84 | 20.37 | 296,338 | +1.24(+6.48%) |
Feb 13, 2018 | 19.03 | 19.31 | 18.96 | 19.13 | 216,897 | -0.05(-0.24%) |
Feb 12, 2018 | 19.09 | 19.61 | 18.96 | 19.17 | 363,086 | +0.25(+1.31%) |
Feb 09, 2018 | 19.35 | 19.42 | 18.59 | 18.93 | 806,484 | -0.32(-1.67%) |
Feb 08, 2018 | 20.15 | 20.16 | 19.25 | 19.25 | 475,390 | -0.50(-2.55%) |
Feb 07, 2018 | 20.13 | 20.18 | 19.75 | 19.75 | 381,441 | -0.71(-3.45%) |
Feb 06, 2018 | 19.50 | 20.56 | 19.49 | 20.46 | 410,560 | +0.67(+3.38%) |
Feb 05, 2018 | 20.38 | 20.54 | 19.50 | 19.79 | 187,802 | -0.80(-3.88%) |
Feb 02, 2018 | 20.61 | 20.87 | 20.39 | 20.59 | 430,455 | -0.84(-3.94%) |
Feb 01, 2018 | 21.52 | 21.67 | 21.39 | 21.43 | 216,067 | -0.19(-0.89%) |
Jan 31, 2018 | 22.17 | 22.21 | 21.55 | 21.62 | 272,519 | -0.42(-1.91%) |
Jan 30, 2018 | 22.20 | 22.27 | 21.76 | 22.05 | 207,218 | -0.59(-2.59%) |
Jan 29, 2018 | 22.65 | 22.75 | 22.51 | 22.63 | 420,312 | -0.39(-1.71%) |
Jan 26, 2018 | 22.33 | 23.05 | 22.28 | 23.03 | 273,333 | +0.67(+3.00%) |
Jan 25, 2018 | 22.16 | 23.04 | 21.97 | 22.36 | 327,017 | +0.31(+1.42%) |
Jan 24, 2018 | 21.56 | 22.22 | 21.28 | 22.05 | 190,061 | +1.28(+6.19%) |
Jan 23, 2018 | 20.90 | 20.93 | 20.60 | 20.76 | 226,837 | -0.75(-3.50%) |
Jan 22, 2018 | 21.61 | 21.63 | 21.34 | 21.51 | 206,720 | -0.17(-0.80%) |
Jan 19, 2018 | 21.23 | 21.69 | 21.16 | 21.69 | 241,586 | +0.50(+2.38%) |
Jan 18, 2018 | 21.40 | 21.67 | 21.16 | 21.18 | 205,095 | -0.30(-1.41%) |
Jan 17, 2018 | 21.17 | 21.55 | 21.00 | 21.49 | 258,816 | +0.36(+1.69%) |
Jan 16, 2018 | 21.66 | 21.66 | 21.09 | 21.13 | 333,731 | -0.29(-1.37%) |
Jan 12, 2018 | 21.42 | 21.42 | 21.42 | 0 | +0.15(+0.69%) | |
Jan 11, 2018 | 20.97 | 21.29 | 20.96 | 21.28 | 127,322 | +0.45(+2.16%) |
Jan 10, 2018 | 20.86 | 20.83 | 122,831 | +0.04(+0.18%) | ||
Jan 09, 2018 | 20.99 | 21.01 | 20.79 | 20.79 | 141,105 | -0.47(-2.20%) |
Jan 08, 2018 | 21.50 | 21.66 | 21.23 | 21.26 | 261,919 | -0.68(-3.09%) |
Jan 05, 2018 | 21.96 | 22.08 | 21.84 | 21.94 | 238,625 | -0.14(-0.62%) |
Jan 04, 2018 | 22.30 | 22.49 | 21.98 | 22.07 | 161,683 | +0.09(+0.42%) |
Jan 03, 2018 | 21.91 | 22.04 | 21.82 | 21.98 | 216,404 | +0.02(+0.08%) |
Jan 02, 2018 | 22.13 | 22.13 | 21.82 | 21.96 | 137,984 | +0.34(+1.57%) |
Dec 29, 2017 | 21.62 | 21.62 | 21.62 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 21.61 | 21.70 | 21.42 | 21.61 | 214,621 | +0.41(+1.95%) |
Dec 27, 2017 | 21.39 | 21.47 | 21.13 | 21.20 | 211,740 | +0.14(+0.65%) |
Dec 26, 2017 | 20.83 | 21.23 | 20.67 | 21.06 | 122,310 | +0.75(+3.70%) |
Dec 22, 2017 | 20.24 | 20.37 | 20.17 | 20.31 | 85,501 | +0.10(+0.50%) |
Dec 21, 2017 | 20.10 | 20.35 | 20.02 | 20.21 | 187,914 | +0.16(+0.78%) |
Dec 20, 2017 | 19.99 | 20.22 | 19.90 | 20.05 | 199,591 | +0.17(+0.88%) |
Dec 19, 2017 | 20.05 | 20.10 | 19.81 | 19.88 | 183,482 | -0.29(-1.46%) |
Dec 18, 2017 | 20.39 | 20.44 | 20.15 | 20.17 | 316,585 | +0.00(+0.00%) |
Dec 15, 2017 | 20.33 | 20.39 | 20.07 | 20.17 | 257,931 | +0.13(+0.64%) |
Dec 14, 2017 | 20.26 | 20.40 | 20.04 | 20.05 | 179,540 | -0.41(-2.02%) |
Dec 13, 2017 | 21.07 | 21.27 | 20.41 | 20.46 | 337,198 | -0.58(-2.75%) |
Dec 12, 2017 | 20.19 | 21.21 | 20.16 | 21.04 | 229,764 | +0.25(+1.19%) |
Dec 11, 2017 | 20.89 | 21.07 | 20.76 | 20.79 | 177,729 | +0.14(+0.67%) |
Dec 08, 2017 | 20.94 | 20.94 | 20.55 | 20.65 | 243,017 | -0.05(-0.22%) |
Dec 07, 2017 | 20.25 | 20.82 | 20.13 | 20.70 | 376,375 | -0.50(-2.34%) |
Dec 06, 2017 | 20.94 | 21.23 | 20.68 | 21.19 | 252,182 | +0.59(+2.85%) |
Dec 05, 2017 | 20.88 | 20.95 | 20.57 | 20.61 | 241,289 | +0.12(+0.58%) |
Dec 04, 2017 | 20.39 | 20.72 | 20.35 | 20.49 | 274,281 | +0.60(+3.00%) |
Dec 01, 2017 | 19.94 | 20.07 | 19.82 | 19.89 | 329,143 | +0.38(+1.93%) |
Nov 30, 2017 | 19.62 | 19.80 | 19.15 | 19.51 | 477,514 | -0.54(-2.70%) |
Nov 29, 2017 | 20.70 | 20.70 | 19.91 | 20.05 | 340,267 | -0.91(-4.33%) |
Nov 28, 2017 | 21.25 | 21.39 | 20.91 | 20.96 | 563,289 | -0.03(-0.13%) |
Nov 27, 2017 | 20.81 | 21.14 | 20.75 | 20.99 | 219,367 | +0.04(+0.18%) |
Nov 24, 2017 | 21.01 | 21.06 | 20.82 | 20.95 | 188,510 | -0.17(-0.82%) |
Nov 22, 2017 | 21.03 | 21.20 | 20.83 | 21.13 | 352,108 | +0.28(+1.32%) |
Nov 21, 2017 | 20.84 | 21.42 | 20.78 | 20.85 | 696,193 | +0.25(+1.20%) |
Nov 20, 2017 | 20.39 | 20.62 | 20.36 | 20.61 | 256,360 | +0.02(+0.09%) |
Nov 17, 2017 | 20.21 | 20.89 | 20.21 | 20.59 | 473,250 | +0.66(+3.31%) |
Nov 16, 2017 | 19.86 | 20.06 | 19.51 | 19.93 | 469,760 | +0.83(+4.37%) |
Nov 15, 2017 | 18.73 | 19.35 | 18.49 | 19.09 | 377,416 | -0.01(-0.05%) |
Nov 14, 2017 | 19.51 | 19.61 | 19.09 | 19.10 | 394,832 | -0.43(-2.21%) |
Nov 13, 2017 | 19.65 | 19.73 | 19.32 | 19.53 | 436,590 | -0.40(-2.03%) |
Nov 10, 2017 | 20.50 | 20.51 | 19.93 | 19.94 | 305,041 | -0.76(-3.68%) |
Nov 09, 2017 | 20.67 | 20.83 | 20.52 | 20.70 | 310,507 | -0.40(-1.91%) |
Nov 08, 2017 | 20.86 | 21.35 | 20.52 | 21.10 | 514,607 | +0.41(+2.00%) |
Nov 07, 2017 | 21.28 | 21.43 | 20.49 | 20.69 | 595,584 | -0.39(-1.83%) |
Nov 06, 2017 | 21.08 | 21.14 | 20.79 | 21.07 | 276,395 | +0.35(+1.68%) |
Nov 03, 2017 | 21.04 | 21.04 | 20.50 | 20.72 | 272,089 | -0.18(-0.88%) |
Nov 02, 2017 | 21.17 | 21.17 | 20.57 | 20.91 | 254,494 | -0.14(-0.65%) |
Nov 01, 2017 | 21.25 | 21.63 | 20.76 | 21.05 | 426,177 | -0.27(-1.25%) |
Oct 31, 2017 | 21.40 | 21.67 | 21.28 | 21.31 | 488,985 | -0.17(-0.77%) |
Oct 30, 2017 | 22.16 | 22.27 | 21.28 | 21.48 | 530,004 | -1.06(-4.68%) |
Oct 27, 2017 | 22.25 | 22.83 | 22.23 | 22.53 | 391,968 | +0.53(+2.42%) |
Oct 26, 2017 | 22.50 | 22.50 | 21.94 | 22.00 | 212,007 | -0.56(-2.48%) |
Oct 25, 2017 | 22.53 | 22.64 | 22.04 | 22.56 | 215,610 | +0.00(+0.00%) |
Oct 24, 2017 | 22.54 | 22.62 | 22.25 | 22.56 | 419,402 | +0.08(+0.37%) |
Oct 23, 2017 | 22.86 | 22.99 | 22.44 | 22.48 | 304,667 | -0.41(-1.80%) |
Oct 20, 2017 | 23.06 | 23.08 | 22.67 | 22.89 | 298,448 | -0.14(-0.60%) |
Oct 19, 2017 | 22.92 | 23.13 | 22.76 | 23.03 | 336,380 | -0.09(-0.40%) |
Oct 18, 2017 | 22.50 | 23.16 | 22.48 | 23.12 | 432,101 | +0.88(+3.96%) |
Oct 17, 2017 | 22.37 | 22.42 | 21.88 | 22.24 | 452,680 | -0.01(-0.04%) |
Oct 16, 2017 | 22.53 | 22.67 | 22.12 | 22.25 | 429,535 | -0.33(-1.46%) |
Oct 13, 2017 | 23.05 | 23.11 | 22.40 | 22.58 | 567,563 | -0.45(-1.95%) |
Oct 12, 2017 | 23.16 | 23.47 | 22.99 | 23.03 | 582,186 | -0.27(-1.14%) |
Oct 11, 2017 | 23.39 | 23.55 | 23.23 | 23.29 | 159,019 | +0.10(+0.44%) |
Oct 10, 2017 | 23.13 | 23.27 | 22.94 | 23.19 | 205,249 | +0.71(+3.14%) |
Oct 09, 2017 | 22.70 | 22.70 | 22.36 | 22.49 | 186,272 | -0.23(-1.01%) |
Oct 06, 2017 | 22.62 | 22.90 | 22.57 | 22.72 | 296,612 | -0.29(-1.28%) |
Oct 05, 2017 | 23.65 | 23.76 | 22.98 | 23.01 | 308,830 | -0.38(-1.61%) |
Oct 04, 2017 | 23.07 | 23.44 | 23.07 | 23.39 | 411,546 | +0.50(+2.16%) |
Oct 03, 2017 | 21.87 | 22.93 | 21.87 | 22.89 | 452,093 | +1.18(+5.45%) |
Oct 02, 2017 | 21.50 | 21.81 | 21.46 | 21.71 | 268,259 | -0.01(-0.04%) |
Sep 29, 2017 | 21.73 | 21.93 | 21.55 | 21.72 | 243,436 | +0.11(+0.51%) |
Sep 28, 2017 | 21.45 | 21.86 | 21.17 | 21.61 | 465,695 | +0.00(+0.00%) |
Sep 27, 2017 | 22.04 | 22.09 | 21.26 | 21.61 | 549,220 | -0.50(-2.28%) |
Sep 26, 2017 | 22.15 | 22.40 | 22.06 | 22.11 | 306,727 | -0.05(-0.21%) |
Sep 25, 2017 | 22.79 | 22.79 | 22.08 | 22.16 | 413,692 | -0.77(-3.36%) |
Sep 22, 2017 | 22.82 | 23.19 | 22.78 | 22.93 | 286,547 | +0.32(+1.42%) |
Sep 21, 2017 | 23.28 | 23.31 | 22.61 | 22.61 | 945,316 | -0.65(-2.80%) |
Sep 20, 2017 | 23.46 | 23.60 | 22.90 | 23.26 | 495,498 | +0.04(+0.16%) |
Sep 19, 2017 | 23.17 | 23.35 | 23.06 | 23.22 | 685,818 | +0.31(+1.36%) |
Sep 18, 2017 | 22.33 | 23.02 | 22.32 | 22.91 | 380,152 | +0.73(+3.31%) |
Sep 15, 2017 | 21.96 | 22.24 | 21.72 | 22.17 | 475,338 | +0.17(+0.79%) |
Sep 14, 2017 | 21.91 | 22.28 | 21.85 | 22.00 | 486,867 | -0.17(-0.74%) |
Sep 13, 2017 | 22.21 | 22.45 | 22.13 | 22.16 | 321,950 | -0.16(-0.70%) |
Sep 12, 2017 | 22.23 | 22.66 | 22.20 | 22.32 | 705,955 | -0.09(-0.41%) |
Sep 11, 2017 | 22.34 | 22.67 | 22.24 | 22.41 | 634,825 | +0.28(+1.29%) |
Sep 08, 2017 | 22.13 | 22.21 | 21.89 | 22.13 | 383,486 | -0.09(-0.41%) |
Sep 07, 2017 | 21.98 | 22.30 | 21.98 | 22.22 | 584,333 | +0.29(+1.34%) |
Sep 06, 2017 | 21.30 | 21.98 | 21.29 | 21.93 | 1,076,601 | +0.95(+4.50%) |
Sep 05, 2017 | 21.12 | 21.33 | 20.76 | 20.98 | 398,421 | +0.03(+0.13%) |
Sep 01, 2017 | 21.25 | 21.36 | 20.92 | 20.95 | 376,145 | +0.13(+0.62%) |
Aug 31, 2017 | 20.76 | 21.06 | 20.69 | 20.83 | 403,894 | -0.14(-0.66%) |
Aug 30, 2017 | 21.16 | 21.21 | 20.84 | 20.96 | 345,442 | -0.43(-2.02%) |
Aug 29, 2017 | 21.16 | 21.49 | 21.06 | 21.39 | 708,653 | +0.13(+0.60%) |
Aug 28, 2017 | 21.25 | 21.44 | 21.02 | 21.27 | 387,137 | +0.05(+0.26%) |
Aug 25, 2017 | 21.74 | 21.75 | 21.17 | 21.21 | 627,209 | -0.71(-3.22%) |
Aug 24, 2017 | 21.84 | 22.15 | 21.72 | 21.92 | 469,104 | +0.22(+1.01%) |
Aug 23, 2017 | 21.70 | 21.89 | 21.52 | 21.70 | 384,497 | +0.12(+0.55%) |
Aug 22, 2017 | 21.48 | 21.82 | 21.48 | 21.58 | 387,365 | +0.39(+1.86%) |
Aug 21, 2017 | 21.36 | 21.56 | 21.04 | 21.18 | 477,568 | -0.16(-0.73%) |
Aug 18, 2017 | 21.12 | 21.49 | 20.99 | 21.34 | 354,135 | +0.48(+2.29%) |
Aug 17, 2017 | 21.07 | 21.18 | 20.80 | 20.86 | 323,411 | -0.43(-2.03%) |
Aug 16, 2017 | 21.43 | 21.75 | 21.18 | 21.29 | 428,041 | +0.10(+0.48%) |
Aug 15, 2017 | 20.94 | 21.27 | 20.92 | 21.19 | 298,124 | +0.29(+1.40%) |
Aug 14, 2017 | 20.77 | 21.14 | 20.72 | 20.90 | 451,590 | +0.07(+0.35%) |
Aug 11, 2017 | 20.82 | 21.20 | 20.74 | 20.83 | 622,378 | -0.19(-0.92%) |
Aug 10, 2017 | 21.36 | 21.40 | 20.88 | 21.02 | 382,966 | -0.30(-1.42%) |
Aug 09, 2017 | 21.49 | 21.61 | 21.28 | 21.32 | 590,627 | -0.38(-1.73%) |
Aug 08, 2017 | 21.78 | 21.89 | 21.66 | 21.70 | 654,077 | -0.08(-0.38%) |
Aug 07, 2017 | 21.81 | 21.92 | 21.63 | 21.78 | 466,669 | -0.02(-0.08%) |
Aug 04, 2017 | 21.90 | 21.93 | 21.69 | 21.80 | 583,485 | -0.03(-0.13%) |
Aug 03, 2017 | 21.94 | 21.96 | 21.61 | 21.83 | 613,756 | -0.17(-0.75%) |
Aug 02, 2017 | 21.51 | 22.07 | 21.43 | 21.99 | 814,457 | +0.51(+2.39%) |
Aug 01, 2017 | 21.35 | 21.59 | 21.24 | 21.48 | 532,652 | +0.17(+0.82%) |
Jul 31, 2017 | 21.37 | 21.39 | 21.15 | 21.30 | 500,657 | +0.17(+0.78%) |
Jul 28, 2017 | 20.80 | 21.22 | 20.79 | 21.14 | 476,849 | +0.36(+1.72%) |
Jul 27, 2017 | 20.88 | 20.94 | 20.67 | 20.78 | 443,636 | -0.07(-0.35%) |
Jul 26, 2017 | 19.98 | 20.86 | 19.60 | 20.85 | 965,188 | +0.66(+3.27%) |
Jul 25, 2017 | 20.20 | 20.39 | 19.86 | 20.19 | 760,788 | +0.13(+0.64%) |
Jul 24, 2017 | 19.50 | 20.09 | 19.43 | 20.06 | 511,850 | +0.67(+3.45%) |
Jul 21, 2017 | 19.48 | 19.50 | 19.19 | 19.39 | 382,306 | +0.11(+0.57%) |
Jul 20, 2017 | 19.03 | 19.33 | 18.63 | 19.28 | 563,158 | +0.42(+2.24%) |
Jul 19, 2017 | 19.29 | 19.30 | 18.71 | 18.86 | 283,858 | -0.13(-0.68%) |
Jul 18, 2017 | 19.09 | 19.10 | 18.95 | 18.99 | 475,378 | -0.07(-0.39%) |
Jul 17, 2017 | 19.38 | 19.41 | 19.04 | 19.06 | 400,563 | -0.43(-2.21%) |
Jul 14, 2017 | 19.55 | 19.69 | 19.47 | 19.50 | 595,487 | +0.13(+0.66%) |
Jul 13, 2017 | 19.20 | 19.53 | 19.05 | 19.37 | 698,232 | +0.31(+1.64%) |
Jul 12, 2017 | 19.07 | 19.24 | 18.73 | 19.05 | 890,997 | +0.48(+2.57%) |
Jul 11, 2017 | 18.61 | 19.02 | 18.51 | 18.58 | 666,840 | +0.10(+0.55%) |
Jul 10, 2017 | 18.13 | 18.55 | 18.11 | 18.48 | 556,827 | +0.72(+4.03%) |
Jul 07, 2017 | 17.78 | 17.85 | 17.68 | 17.76 | 476,364 | +0.11(+0.62%) |
Jul 06, 2017 | 17.68 | 17.86 | 17.51 | 17.65 | 361,060 | -0.08(-0.47%) |
Jul 05, 2017 | 17.69 | 17.81 | 17.32 | 17.73 | 698,655 | +0.16(+0.89%) |
Jul 03, 2017 | 18.07 | 18.16 | 17.57 | 17.58 | 428,254 | -0.36(-1.99%) |
Jun 30, 2017 | 17.87 | 18.04 | 17.76 | 17.94 | 405,954 | +0.09(+0.51%) |
Jun 29, 2017 | 17.83 | 17.94 | 17.62 | 17.84 | 353,015 | -0.02(-0.10%) |
Jun 28, 2017 | 17.50 | 17.98 | 17.29 | 17.86 | 349,536 | +0.51(+2.96%) |
Jun 27, 2017 | 17.54 | 17.57 | 17.30 | 17.35 | 328,289 | -0.52(-2.93%) |
Jun 26, 2017 | 17.75 | 17.98 | 17.61 | 17.87 | 342,896 | +0.46(+2.63%) |
Jun 23, 2017 | 17.55 | 17.66 | 17.32 | 17.41 | 339,986 | -0.09(-0.52%) |
Jun 22, 2017 | 17.39 | 17.58 | 17.06 | 17.50 | 600,583 | +0.11(+0.63%) |
Jun 21, 2017 | 17.60 | 17.81 | 17.27 | 17.39 | 416,417 | -0.17(-0.94%) |
Jun 20, 2017 | 18.26 | 18.26 | 17.50 | 17.56 | 463,830 | -0.75(-4.11%) |
Jun 19, 2017 | 18.39 | 18.51 | 18.24 | 18.31 | 513,716 | -0.36(-1.92%) |
Jun 16, 2017 | 18.61 | 18.74 | 18.45 | 18.67 | 223,046 | -0.03(-0.15%) |
Jun 15, 2017 | 18.62 | 18.78 | 18.39 | 18.70 | 203,409 | -0.18(-0.97%) |
Jun 14, 2017 | 18.98 | 19.11 | 18.63 | 18.88 | 349,727 | +0.05(+0.29%) |
Jun 13, 2017 | 18.82 | 18.87 | 18.55 | 18.83 | 281,052 | -0.16(-0.82%) |
Jun 12, 2017 | 18.98 | 19.29 | 18.67 | 18.98 | 471,396 | -0.15(-0.77%) |
Jun 09, 2017 | 19.81 | 19.99 | 19.07 | 19.13 | 624,888 | -0.57(-2.89%) |
Jun 08, 2017 | 19.75 | 20.02 | 19.48 | 19.70 | 741,465 | -0.12(-0.60%) |
Jun 07, 2017 | 19.27 | 19.83 | 19.19 | 19.82 | 508,221 | +0.71(+3.70%) |
Jun 06, 2017 | 19.08 | 19.21 | 19.02 | 19.11 | 271,248 | +0.06(+0.34%) |
Jun 05, 2017 | 19.22 | 19.35 | 18.88 | 19.05 | 293,620 | -0.26(-1.33%) |
Jun 02, 2017 | 19.62 | 19.64 | 19.10 | 19.30 | 419,662 | -0.07(-0.38%) |
Jun 01, 2017 | 19.60 | 19.61 | 19.23 | 19.38 | 403,745 | +0.01(+0.05%) |
May 31, 2017 | 19.70 | 19.78 | 19.26 | 19.37 | 927,351 | -0.26(-1.31%) |
May 30, 2017 | 19.68 | 19.76 | 19.40 | 19.62 | 425,161 | -0.11(-0.56%) |
May 26, 2017 | 19.44 | 19.90 | 19.39 | 19.73 | 688,743 | +0.62(+3.26%) |
May 25, 2017 | 19.49 | 19.75 | 19.00 | 19.11 | 570,562 | -0.48(-2.44%) |
May 24, 2017 | 19.54 | 19.83 | 19.46 | 19.59 | 375,739 | +0.21(+1.09%) |
May 23, 2017 | 18.87 | 19.41 | 18.87 | 19.38 | 743,233 | +0.94(+5.07%) |
May 22, 2017 | 18.69 | 18.93 | 18.17 | 18.44 | 911,664 | -0.75(-3.92%) |
May 19, 2017 | 18.93 | 19.27 | 18.49 | 19.19 | 1,058,374 | +1.31(+7.34%) |
May 18, 2017 | 19.83 | 19.83 | 17.24 | 17.88 | 2,695,484 | -3.93(-18.01%) |
May 17, 2017 | 22.56 | 22.71 | 21.76 | 21.81 | 446,419 | -0.79(-3.49%) |
May 16, 2017 | 22.24 | 22.63 | 22.19 | 22.60 | 376,338 | +0.61(+2.80%) |
May 15, 2017 | 21.88 | 21.99 | 21.75 | 21.98 | 371,160 | +0.28(+1.27%) |
May 12, 2017 | 21.49 | 21.83 | 21.43 | 21.71 | 840,999 | +0.50(+2.34%) |
May 11, 2017 | 21.20 | 21.35 | 21.04 | 21.21 | 429,813 | +0.00(+0.00%) |
May 10, 2017 | 21.31 | 21.39 | 21.06 | 21.21 | 507,766 | +0.48(+2.30%) |
May 09, 2017 | 20.61 | 20.96 | 20.60 | 20.73 | 600,209 | +0.17(+0.80%) |
May 08, 2017 | 20.58 | 20.64 | 20.28 | 20.57 | 272,527 | -0.20(-0.97%) |
May 05, 2017 | 20.63 | 20.81 | 20.61 | 20.77 | 332,346 | +0.21(+1.03%) |
May 04, 2017 | 20.82 | 20.83 | 20.48 | 20.56 | 522,846 | -0.34(-1.62%) |
May 03, 2017 | 21.04 | 21.13 | 20.85 | 20.90 | 1,317,912 | -0.34(-1.60%) |
May 02, 2017 | 20.65 | 21.56 | 20.64 | 21.24 | 1,881,016 | +0.28(+1.36%) |
May 01, 2017 | 20.72 | 21.07 | 20.58 | 20.95 | 639,713 | +0.27(+1.29%) |
Apr 28, 2017 | 19.39 | 20.75 | 19.34 | 20.69 | 1,887,763 | +1.89(+10.05%) |
Apr 27, 2017 | 18.81 | 18.81 | 18.49 | 18.80 | 651,696 | +0.27(+1.44%) |
Apr 26, 2017 | 18.42 | 18.58 | 18.23 | 18.53 | 377,844 | -0.09(-0.49%) |
Apr 25, 2017 | 18.32 | 18.62 | 18.07 | 18.62 | 733,428 | +0.01(+0.05%) |
Apr 24, 2017 | 18.93 | 18.97 | 18.53 | 18.61 | 793,223 | +0.10(+0.55%) |
Apr 21, 2017 | 18.73 | 18.80 | 18.48 | 18.51 | 433,888 | -0.19(-1.03%) |
Apr 20, 2017 | 18.75 | 18.91 | 18.50 | 18.71 | 423,659 | +0.17(+0.94%) |
Apr 19, 2017 | 18.40 | 18.71 | 18.32 | 18.53 | 619,063 | +0.28(+1.56%) |
Apr 18, 2017 | 17.89 | 18.49 | 17.84 | 18.25 | 645,823 | +0.38(+2.10%) |
Apr 17, 2017 | 17.20 | 17.93 | 17.16 | 17.87 | 520,002 | +0.96(+5.70%) |
Apr 13, 2017 | 17.01 | 17.28 | 16.91 | 16.91 | 302,498 | -0.08(-0.49%) |
Apr 12, 2017 | 17.06 | 17.07 | 16.85 | 16.99 | 454,436 | -0.14(-0.80%) |
Apr 11, 2017 | 17.28 | 17.29 | 16.75 | 17.13 | 524,433 | -0.24(-1.37%) |
Apr 10, 2017 | 17.45 | 17.47 | 17.16 | 17.37 | 364,999 | -0.01(-0.05%) |
Apr 07, 2017 | 17.48 | 17.65 | 17.26 | 17.38 | 406,828 | +0.03(+0.16%) |
Apr 06, 2017 | 17.50 | 17.73 | 17.22 | 17.35 | 488,464 | -0.28(-1.56%) |
Apr 05, 2017 | 18.04 | 18.05 | 17.60 | 17.62 | 379,628 | -0.25(-1.39%) |
Apr 04, 2017 | 17.77 | 17.88 | 17.42 | 17.87 | 314,512 | -0.01(-0.05%) |