Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.84 | 21.18 | 20.36 | 20.41 | 2,873,860 | -0.51(-2.44%) |
Jan 30, 2018 | 20.86 | 21.00 | 20.29 | 20.92 | 1,637,586 | -0.20(-0.95%) |
Jan 29, 2018 | 20.58 | 21.60 | 20.46 | 21.12 | 2,782,031 | +0.58(+2.82%) |
Jan 26, 2018 | 20.37 | 20.75 | 20.27 | 20.54 | 2,025,159 | +0.09(+0.44%) |
Jan 25, 2018 | 21.47 | 21.50 | 20.45 | 20.45 | 2,156,866 | -0.90(-4.22%) |
Jan 24, 2018 | 21.89 | 22.14 | 21.23 | 21.35 | 3,654,615 | -0.38(-1.73%) |
Jan 23, 2018 | 21.72 | 21.85 | 21.33 | 21.73 | 1,739,341 | +0.24(+1.09%) |
Jan 22, 2018 | 20.80 | 21.49 | 20.78 | 21.49 | 1,496,097 | +0.71(+3.42%) |
Jan 19, 2018 | 20.12 | 20.80 | 20.02 | 20.78 | 1,181,707 | +0.47(+2.31%) |
Jan 18, 2018 | 20.20 | 20.67 | 20.20 | 20.31 | 1,459,801 | -0.13(-0.64%) |
Jan 17, 2018 | 20.03 | 20.74 | 19.74 | 20.44 | 1,574,475 | +0.52(+2.61%) |
Jan 16, 2018 | 20.28 | 20.49 | 19.83 | 19.92 | 1,504,701 | -0.37(-1.82%) |
Jan 12, 2018 | 20.29 | 20.29 | 20.29 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 19.91 | 20.91 | 19.91 | 20.29 | 1,429,951 | +0.48(+2.42%) |
Jan 10, 2018 | 20.27 | 19.75 | 19.81 | 1,313,376 | -0.26(-1.30%) | |
Jan 09, 2018 | 20.25 | 20.31 | 19.62 | 20.07 | 1,622,394 | -0.15(-0.74%) |
Jan 08, 2018 | 19.91 | 20.41 | 19.90 | 20.22 | 1,278,434 | +0.10(+0.50%) |
Jan 05, 2018 | 20.23 | 20.27 | 19.97 | 20.12 | 1,011,714 | -0.25(-1.23%) |
Jan 04, 2018 | 20.23 | 20.46 | 19.78 | 20.37 | 1,721,000 | +0.04(+0.20%) |
Jan 03, 2018 | 20.13 | 20.63 | 20.11 | 20.33 | 1,868,519 | +0.33(+1.65%) |
Jan 02, 2018 | 19.95 | 20.13 | 19.70 | 20.00 | 991,482 | +0.20(+1.01%) |
Dec 29, 2017 | 19.80 | 19.80 | 19.80 | 0 | -0.37(-1.83%) | |
Dec 28, 2017 | 20.21 | 20.37 | 20.11 | 20.17 | 1,024,354 | -0.05(-0.25%) |
Dec 27, 2017 | 20.61 | 20.68 | 20.19 | 20.22 | 933,353 | -0.46(-2.22%) |
Dec 26, 2017 | 20.20 | 20.74 | 20.16 | 20.68 | 742,739 | +0.54(+2.68%) |
Dec 22, 2017 | 19.97 | 20.33 | 19.90 | 20.14 | 1,462,503 | +0.30(+1.51%) |
Dec 21, 2017 | 19.20 | 19.93 | 19.14 | 19.84 | 1,912,511 | +0.55(+2.85%) |
Dec 20, 2017 | 19.16 | 19.30 | 18.83 | 19.29 | 1,756,660 | +0.30(+1.58%) |
Dec 19, 2017 | 19.42 | 19.42 | 18.90 | 18.99 | 2,134,083 | -0.03(-0.16%) |
Dec 18, 2017 | 18.92 | 19.40 | 18.78 | 19.02 | 1,541,298 | +0.19(+1.01%) |
Dec 15, 2017 | 19.33 | 19.36 | 18.59 | 18.83 | 2,615,834 | -0.44(-2.28%) |
Dec 14, 2017 | 19.29 | 19.49 | 19.20 | 19.27 | 1,630,637 | -0.08(-0.41%) |
Dec 13, 2017 | 19.19 | 19.50 | 19.14 | 19.35 | 1,055,521 | +0.06(+0.31%) |
Dec 12, 2017 | 19.53 | 19.74 | 19.09 | 19.29 | 1,122,444 | -0.12(-0.62%) |
Dec 11, 2017 | 18.91 | 19.42 | 18.86 | 19.41 | 657,987 | +0.48(+2.54%) |
Dec 08, 2017 | 19.14 | 19.22 | 18.80 | 18.93 | 1,056,942 | +0.05(+0.26%) |
Dec 07, 2017 | 18.91 | 19.10 | 18.65 | 18.88 | 1,063,581 | +0.01(+0.05%) |
Dec 06, 2017 | 19.28 | 19.46 | 18.73 | 18.87 | 848,573 | -0.59(-3.03%) |
Dec 05, 2017 | 19.84 | 20.03 | 19.40 | 19.46 | 1,504,806 | -0.48(-2.41%) |
Dec 04, 2017 | 20.70 | 20.70 | 19.90 | 19.94 | 1,601,316 | -0.67(-3.25%) |
Dec 01, 2017 | 20.50 | 20.80 | 20.40 | 20.61 | 1,389,297 | +0.32(+1.58%) |
Nov 30, 2017 | 20.00 | 20.35 | 19.87 | 20.29 | 2,192,883 | +0.49(+2.47%) |
Nov 29, 2017 | 19.88 | 19.90 | 19.18 | 19.80 | 2,265,559 | -0.03(-0.15%) |
Nov 28, 2017 | 20.10 | 20.10 | 19.82 | 19.83 | 2,087,853 | -0.20(-1.00%) |
Nov 27, 2017 | 20.73 | 20.75 | 19.93 | 20.03 | 1,545,034 | -0.73(-3.52%) |
Nov 24, 2017 | 20.99 | 21.00 | 20.68 | 20.76 | 602,494 | -0.02(-0.10%) |
Nov 22, 2017 | 20.55 | 20.83 | 20.55 | 20.78 | 1,362,207 | +0.44(+2.16%) |
Nov 21, 2017 | 20.22 | 20.42 | 20.12 | 20.34 | 1,463,388 | +0.28(+1.40%) |
Nov 20, 2017 | 19.97 | 20.08 | 19.72 | 20.06 | 1,772,579 | -0.02(-0.10%) |
Nov 17, 2017 | 19.17 | 20.09 | 19.06 | 20.08 | 2,817,462 | +0.39(+1.98%) |
Nov 16, 2017 | 19.48 | 19.77 | 19.20 | 19.69 | 1,999,186 | +0.29(+1.49%) |
Nov 15, 2017 | 19.62 | 19.75 | 19.23 | 19.40 | 2,345,361 | -0.38(-1.92%) |
Nov 14, 2017 | 20.01 | 20.20 | 19.69 | 19.78 | 3,125,863 | -0.31(-1.54%) |
Nov 13, 2017 | 20.21 | 20.38 | 20.03 | 20.09 | 2,709,784 | -0.11(-0.54%) |
Nov 10, 2017 | 20.29 | 20.38 | 20.08 | 20.20 | 3,400,127 | -0.06(-0.30%) |
Nov 09, 2017 | 19.86 | 20.34 | 19.68 | 20.26 | 3,583,556 | +0.23(+1.15%) |
Nov 08, 2017 | 20.13 | 20.25 | 19.61 | 20.03 | 8,071,253 | -0.99(-4.71%) |
Nov 07, 2017 | 20.94 | 22.11 | 20.91 | 21.02 | 4,161,448 | +0.28(+1.35%) |
Nov 06, 2017 | 20.39 | 20.91 | 20.27 | 20.74 | 3,244,905 | +0.45(+2.22%) |
Nov 03, 2017 | 19.29 | 20.36 | 19.24 | 20.29 | 1,788,333 | +1.05(+5.46%) |
Nov 02, 2017 | 19.48 | 19.73 | 19.05 | 19.24 | 1,832,749 | -0.21(-1.08%) |
Nov 01, 2017 | 19.57 | 20.00 | 19.31 | 19.45 | 2,548,387 | +0.02(+0.10%) |
Oct 31, 2017 | 19.23 | 19.51 | 19.13 | 19.43 | 1,500,592 | +0.13(+0.67%) |
Oct 30, 2017 | 19.05 | 19.58 | 19.05 | 19.30 | 1,546,203 | +0.25(+1.31%) |
Oct 27, 2017 | 18.51 | 19.21 | 18.46 | 19.05 | 1,470,590 | +0.53(+2.86%) |
Oct 26, 2017 | 18.55 | 18.68 | 18.02 | 18.52 | 1,082,348 | -0.10(-0.54%) |
Oct 25, 2017 | 18.58 | 19.19 | 18.51 | 18.62 | 1,947,993 | -0.33(-1.74%) |
Oct 24, 2017 | 18.64 | 19.14 | 18.57 | 18.95 | 2,224,527 | +0.36(+1.94%) |
Oct 23, 2017 | 18.60 | 18.95 | 18.53 | 18.59 | 2,026,518 | +0.04(+0.22%) |
Oct 20, 2017 | 18.49 | 18.71 | 18.37 | 18.55 | 1,345,926 | +0.07(+0.38%) |
Oct 19, 2017 | 18.28 | 18.64 | 18.25 | 18.48 | 1,466,820 | -0.07(-0.38%) |
Oct 18, 2017 | 18.34 | 18.78 | 18.30 | 18.55 | 1,791,617 | +0.21(+1.15%) |
Oct 17, 2017 | 18.87 | 18.90 | 18.25 | 18.34 | 1,162,481 | -0.39(-2.08%) |
Oct 16, 2017 | 18.86 | 18.99 | 18.53 | 18.73 | 865,158 | +0.05(+0.27%) |
Oct 13, 2017 | 18.99 | 19.03 | 18.57 | 18.68 | 701,613 | -0.12(-0.64%) |
Oct 12, 2017 | 18.50 | 18.95 | 18.36 | 18.80 | 834,903 | +0.01(+0.05%) |
Oct 11, 2017 | 18.37 | 18.86 | 18.10 | 18.79 | 842,628 | +0.41(+2.23%) |
Oct 10, 2017 | 18.58 | 18.90 | 18.37 | 18.38 | 704,348 | +0.05(+0.27%) |
Oct 09, 2017 | 18.34 | 18.52 | 18.24 | 18.33 | 417,617 | -0.01(-0.05%) |
Oct 06, 2017 | 18.31 | 18.50 | 18.21 | 18.34 | 751,786 | -0.23(-1.24%) |
Oct 05, 2017 | 18.67 | 18.75 | 18.47 | 18.57 | 696,447 | -0.05(-0.27%) |
Oct 04, 2017 | 18.55 | 18.71 | 18.10 | 18.62 | 905,109 | +0.25(+1.36%) |
Oct 03, 2017 | 18.34 | 18.65 | 18.13 | 18.37 | 1,021,383 | +0.09(+0.49%) |
Oct 02, 2017 | 17.89 | 18.37 | 17.48 | 18.28 | 960,983 | +0.31(+1.73%) |
Sep 29, 2017 | 18.51 | 18.51 | 17.96 | 17.97 | 1,292,155 | -0.69(-3.70%) |
Sep 28, 2017 | 19.16 | 19.28 | 18.60 | 18.66 | 1,362,416 | -0.53(-2.76%) |
Sep 27, 2017 | 19.13 | 19.32 | 18.74 | 19.19 | 871,460 | +0.17(+0.89%) |
Sep 26, 2017 | 18.89 | 19.15 | 18.62 | 19.02 | 1,671,704 | +0.11(+0.58%) |
Sep 25, 2017 | 18.89 | 19.19 | 18.48 | 18.91 | 1,867,532 | +0.85(+4.71%) |
Sep 22, 2017 | 17.84 | 18.18 | 17.84 | 18.06 | 649,395 | +0.06(+0.33%) |
Sep 21, 2017 | 18.09 | 17.58 | 18.00 | 770,186 | +0.10(+0.56%) | |
Sep 20, 2017 | 17.58 | 18.12 | 17.58 | 17.90 | 789,110 | +0.32(+1.82%) |
Sep 19, 2017 | 17.90 | 18.04 | 17.37 | 17.58 | 1,123,567 | -0.33(-1.84%) |
Sep 18, 2017 | 17.16 | 18.03 | 17.14 | 17.91 | 1,362,294 | +0.63(+3.65%) |
Sep 15, 2017 | 17.74 | 17.83 | 17.24 | 17.28 | 2,421,253 | -0.50(-2.81%) |
Sep 14, 2017 | 17.87 | 18.05 | 17.65 | 17.78 | 2,105,532 | -0.02(-0.11%) |
Sep 13, 2017 | 17.50 | 18.04 | 17.47 | 17.80 | 1,101,961 | +0.33(+1.89%) |
Sep 12, 2017 | 17.00 | 17.82 | 16.94 | 17.47 | 1,477,313 | +0.45(+2.64%) |
Sep 11, 2017 | 16.73 | 17.20 | 16.71 | 17.02 | 925,844 | +0.29(+1.73%) |
Sep 08, 2017 | 17.21 | 17.41 | 16.14 | 16.73 | 1,879,554 | -0.47(-2.73%) |
Sep 07, 2017 | 17.54 | 17.73 | 17.07 | 17.20 | 803,317 | -0.48(-2.69%) |
Sep 06, 2017 | 17.65 | 18.21 | 17.53 | 17.68 | 1,072,834 | +0.20(+1.12%) |
Sep 05, 2017 | 17.87 | 17.18 | 17.48 | 1,149,681 | +0.02(+0.11%) | |
Sep 01, 2017 | 17.37 | 17.54 | 17.26 | 17.46 | 1,095,594 | +0.17(+0.98%) |
Aug 31, 2017 | 16.82 | 17.48 | 16.77 | 17.29 | 687,976 | +0.59(+3.53%) |
Aug 30, 2017 | 16.87 | 17.04 | 16.18 | 16.70 | 1,381,105 | -0.34(-2.00%) |
Aug 29, 2017 | 16.76 | 17.22 | 16.57 | 17.04 | 520,663 | +0.20(+1.19%) |
Aug 28, 2017 | 17.21 | 17.22 | 16.67 | 16.84 | 645,505 | -0.24(-1.41%) |
Aug 25, 2017 | 16.94 | 17.24 | 16.85 | 17.08 | 611,610 | +0.24(+1.43%) |
Aug 24, 2017 | 17.00 | 17.03 | 16.58 | 16.84 | 686,953 | -0.10(-0.59%) |
Aug 23, 2017 | 16.47 | 17.12 | 16.22 | 16.94 | 1,116,038 | +0.60(+3.67%) |
Aug 22, 2017 | 16.04 | 16.41 | 16.02 | 16.34 | 681,915 | +0.40(+2.51%) |
Aug 21, 2017 | 16.17 | 16.22 | 15.87 | 15.94 | 674,867 | -0.27(-1.67%) |
Aug 18, 2017 | 16.11 | 16.43 | 15.90 | 16.21 | 907,133 | +0.22(+1.38%) |
Aug 17, 2017 | 16.26 | 16.51 | 15.96 | 15.99 | 644,071 | -0.38(-2.32%) |
Aug 16, 2017 | 16.59 | 16.70 | 16.20 | 16.37 | 498,275 | -0.10(-0.61%) |
Aug 15, 2017 | 16.38 | 16.51 | 16.15 | 16.47 | 801,196 | +0.10(+0.61%) |
Aug 14, 2017 | 16.85 | 16.90 | 16.36 | 16.37 | 878,872 | -0.36(-2.15%) |
Aug 11, 2017 | 16.15 | 16.84 | 16.15 | 16.73 | 1,176,474 | +0.58(+3.59%) |
Aug 10, 2017 | 16.54 | 16.97 | 16.13 | 16.15 | 1,524,650 | -0.24(-1.46%) |
Aug 09, 2017 | 16.62 | 16.99 | 16.22 | 16.39 | 1,413,981 | -0.20(-1.21%) |
Aug 08, 2017 | 16.56 | 18.19 | 16.35 | 16.59 | 3,639,005 | +0.71(+4.47%) |
Aug 07, 2017 | 15.62 | 16.14 | 15.54 | 15.88 | 1,455,168 | +0.13(+0.83%) |
Aug 04, 2017 | 15.52 | 15.99 | 15.35 | 15.75 | 1,947,841 | +0.27(+1.74%) |
Aug 03, 2017 | 16.24 | 16.45 | 15.42 | 15.48 | 1,556,710 | -0.76(-4.68%) |
Aug 02, 2017 | 16.41 | 16.79 | 15.64 | 16.24 | 1,733,910 | -0.32(-1.93%) |
Aug 01, 2017 | 17.24 | 17.24 | 16.34 | 16.56 | 896,502 | -0.22(-1.31%) |
Jul 31, 2017 | 16.98 | 17.12 | 16.51 | 16.78 | 1,450,437 | -0.19(-1.12%) |
Jul 28, 2017 | 17.05 | 17.17 | 16.78 | 16.97 | 1,524,047 | -0.15(-0.88%) |
Jul 27, 2017 | 16.90 | 17.14 | 16.45 | 17.12 | 720,348 | +0.21(+1.24%) |
Jul 26, 2017 | 16.61 | 17.08 | 16.34 | 16.91 | 1,135,707 | +0.34(+2.05%) |
Jul 25, 2017 | 16.00 | 16.64 | 15.99 | 16.57 | 1,145,341 | +0.64(+4.02%) |
Jul 24, 2017 | 15.80 | 16.10 | 15.79 | 15.93 | 865,093 | +0.16(+1.01%) |
Jul 21, 2017 | 16.14 | 16.23 | 15.44 | 15.77 | 1,379,983 | -0.35(-2.17%) |
Jul 20, 2017 | 16.64 | 16.07 | 16.12 | 1,587,158 | -0.35(-2.13%) | |
Jul 19, 2017 | 16.26 | 16.49 | 16.18 | 16.47 | 1,407,908 | +0.20(+1.23%) |
Jul 18, 2017 | 16.38 | 16.49 | 16.20 | 16.27 | 1,826,847 | +0.03(+0.18%) |
Jul 17, 2017 | 15.99 | 16.37 | 15.96 | 16.24 | 1,415,753 | +0.12(+0.74%) |
Jul 14, 2017 | 15.51 | 16.14 | 15.48 | 16.12 | 1,499,510 | +0.58(+3.73%) |
Jul 13, 2017 | 15.26 | 15.60 | 15.03 | 15.54 | 1,084,110 | +0.13(+0.84%) |
Jul 12, 2017 | 15.31 | 16.03 | 15.31 | 15.41 | 1,348,730 | +0.27(+1.78%) |
Jul 11, 2017 | 14.85 | 15.20 | 14.71 | 15.14 | 615,384 | +0.23(+1.54%) |
Jul 10, 2017 | 14.21 | 15.13 | 14.21 | 14.91 | 1,019,537 | +0.56(+3.90%) |
Jul 07, 2017 | 14.94 | 15.09 | 14.28 | 14.35 | 1,447,090 | -0.71(-4.71%) |
Jul 06, 2017 | 15.81 | 15.92 | 14.90 | 15.06 | 2,017,913 | -0.63(-4.02%) |
Jul 05, 2017 | 16.51 | 16.65 | 15.69 | 15.69 | 2,543,816 | -0.77(-4.68%) |
Jul 03, 2017 | 15.93 | 16.53 | 15.89 | 16.46 | 668,135 | +0.64(+4.05%) |
Jun 30, 2017 | 15.62 | 16.20 | 15.58 | 15.82 | 1,541,246 | +0.34(+2.20%) |
Jun 29, 2017 | 15.50 | 15.84 | 15.13 | 15.48 | 1,953,316 | +0.02(+0.13%) |
Jun 28, 2017 | 14.88 | 15.64 | 14.59 | 15.46 | 1,749,466 | +0.65(+4.39%) |
Jun 27, 2017 | 14.96 | 15.16 | 14.71 | 14.81 | 1,867,920 | -0.01(-0.07%) |
Jun 26, 2017 | 15.16 | 15.45 | 14.81 | 14.82 | 1,513,742 | -0.31(-2.05%) |
Jun 23, 2017 | 15.15 | 15.13 | 8,368,757 | +0.45(+3.07%) | ||
Jun 22, 2017 | 14.78 | 15.02 | 14.60 | 14.68 | 826,483 | -0.02(-0.14%) |
Jun 21, 2017 | 14.61 | 14.87 | 14.30 | 14.70 | 1,100,465 | +0.08(+0.55%) |
Jun 20, 2017 | 14.43 | 14.84 | 14.19 | 14.62 | 1,373,776 | +0.00(+0.00%) |
Jun 19, 2017 | 14.48 | 14.75 | 14.28 | 14.62 | 1,422,827 | +0.13(+0.90%) |
Jun 16, 2017 | 14.69 | 14.97 | 14.11 | 14.49 | 4,169,469 | +0.00(+0.00%) |
Jun 15, 2017 | 14.94 | 15.08 | 14.33 | 14.49 | 865,184 | -0.54(-3.59%) |
Jun 14, 2017 | 15.29 | 15.30 | 14.76 | 15.03 | 1,833,435 | -0.31(-2.02%) |
Jun 13, 2017 | 15.12 | 15.46 | 15.02 | 15.34 | 1,425,391 | +0.25(+1.66%) |
Jun 12, 2017 | 15.50 | 15.65 | 15.05 | 15.09 | 1,706,158 | +0.04(+0.27%) |
Jun 09, 2017 | 14.69 | 15.21 | 14.44 | 15.05 | 1,214,440 | +0.36(+2.45%) |
Jun 08, 2017 | 14.35 | 15.00 | 14.35 | 14.69 | 1,434,144 | +0.23(+1.59%) |
Jun 07, 2017 | 15.61 | 15.76 | 14.40 | 14.46 | 1,146,062 | -1.09(-7.01%) |
Jun 06, 2017 | 14.97 | 15.56 | 14.84 | 15.55 | 990,983 | +0.58(+3.87%) |
Jun 05, 2017 | 15.21 | 15.22 | 14.87 | 14.97 | 1,180,911 | -0.28(-1.84%) |
Jun 02, 2017 | 15.68 | 15.70 | 14.95 | 15.25 | 1,577,853 | -0.53(-3.36%) |
Jun 01, 2017 | 15.68 | 16.05 | 15.48 | 15.78 | 1,375,009 | +0.19(+1.22%) |
May 31, 2017 | 15.33 | 15.64 | 14.80 | 15.59 | 2,826,314 | +0.11(+0.71%) |
May 30, 2017 | 15.82 | 15.87 | 15.32 | 15.48 | 863,452 | -0.38(-2.40%) |
May 26, 2017 | 15.63 | 16.13 | 15.57 | 15.86 | 774,255 | +0.28(+1.80%) |
May 25, 2017 | 15.85 | 16.12 | 15.23 | 15.58 | 1,375,994 | -0.28(-1.77%) |
May 24, 2017 | 16.19 | 16.37 | 15.57 | 15.86 | 1,082,486 | -0.31(-1.92%) |
May 23, 2017 | 16.35 | 16.36 | 15.99 | 16.17 | 820,066 | -0.21(-1.28%) |
May 22, 2017 | 16.77 | 16.89 | 16.32 | 16.38 | 694,866 | -0.35(-2.09%) |
May 19, 2017 | 16.56 | 16.98 | 16.52 | 16.73 | 1,369,793 | +0.25(+1.52%) |
May 18, 2017 | 16.43 | 16.54 | 16.11 | 16.48 | 1,727,884 | -0.08(-0.48%) |
May 17, 2017 | 16.56 | 16.85 | 16.31 | 16.56 | 1,864,878 | -0.17(-1.02%) |
May 16, 2017 | 16.72 | 17.03 | 16.53 | 16.73 | 2,278,366 | +0.09(+0.54%) |
May 15, 2017 | 16.86 | 17.14 | 16.55 | 16.64 | 1,628,060 | +0.07(+0.42%) |
May 12, 2017 | 16.18 | 16.70 | 16.13 | 16.57 | 1,910,097 | +0.44(+2.73%) |
May 11, 2017 | 16.89 | 17.15 | 16.03 | 16.13 | 1,522,542 | -0.18(-1.10%) |
May 10, 2017 | 15.93 | 16.55 | 15.93 | 16.31 | 2,234,233 | +0.51(+3.23%) |
May 09, 2017 | 16.13 | 16.20 | 15.74 | 15.80 | 1,753,150 | -0.30(-1.86%) |
May 08, 2017 | 15.99 | 16.46 | 15.96 | 16.10 | 1,303,722 | +0.01(+0.06%) |
May 05, 2017 | 15.90 | 16.20 | 15.30 | 16.09 | 3,793,491 | +0.16(+1.00%) |
May 04, 2017 | 15.98 | 16.11 | 15.59 | 15.93 | 1,454,449 | -0.11(-0.69%) |
May 03, 2017 | 15.70 | 16.15 | 15.70 | 16.04 | 1,039,584 | +0.28(+1.78%) |
May 02, 2017 | 16.02 | 16.39 | 15.64 | 15.76 | 2,849,030 | -0.15(-0.94%) |
May 01, 2017 | 16.55 | 16.63 | 15.47 | 15.91 | 2,397,249 | -0.58(-3.52%) |
Apr 28, 2017 | 16.82 | 16.97 | 16.40 | 16.49 | 1,256,140 | -0.21(-1.26%) |
Apr 27, 2017 | 16.95 | 17.02 | 16.16 | 16.70 | 2,018,217 | -0.32(-1.88%) |
Apr 26, 2017 | 17.25 | 17.58 | 16.96 | 17.02 | 1,327,345 | -0.37(-2.13%) |
Apr 25, 2017 | 16.91 | 17.42 | 16.85 | 17.39 | 833,990 | +0.59(+3.51%) |
Apr 24, 2017 | 17.07 | 17.29 | 16.74 | 16.80 | 1,471,119 | -0.17(-1.00%) |
Apr 21, 2017 | 17.55 | 17.61 | 16.85 | 16.97 | 2,069,921 | -0.65(-3.69%) |
Apr 20, 2017 | 18.49 | 19.18 | 17.43 | 17.62 | 1,032,791 | -0.74(-4.03%) |
Apr 19, 2017 | 19.31 | 19.31 | 18.32 | 18.36 | 1,010,112 | -0.85(-4.42%) |
Apr 18, 2017 | 19.53 | 19.69 | 19.10 | 19.21 | 1,071,610 | -0.49(-2.49%) |
Apr 17, 2017 | 19.90 | 19.90 | 19.47 | 19.70 | 914,686 | -0.09(-0.45%) |
Apr 13, 2017 | 20.27 | 20.44 | 19.73 | 19.79 | 1,505,728 | -0.27(-1.35%) |
Apr 12, 2017 | 20.20 | 20.32 | 19.78 | 20.06 | 824,446 | -0.13(-0.64%) |
Apr 11, 2017 | 19.53 | 20.21 | 19.37 | 20.19 | 1,173,254 | +0.66(+3.38%) |
Apr 10, 2017 | 19.10 | 19.58 | 19.02 | 19.53 | 802,688 | +0.51(+2.68%) |
Apr 07, 2017 | 19.25 | 19.41 | 18.98 | 19.02 | 3,130,924 | -0.23(-1.19%) |
Apr 06, 2017 | 18.80 | 19.42 | 18.80 | 19.25 | 1,151,162 | +0.56(+3.00%) |
Apr 05, 2017 | 19.08 | 19.62 | 18.64 | 18.69 | 2,377,794 | -0.29(-1.53%) |
Apr 04, 2017 | 18.30 | 19.41 | 18.23 | 18.98 | 2,006,353 | +0.69(+3.77%) |
Apr 03, 2017 | 18.10 | 18.57 | 18.09 | 18.29 | 1,687,902 | +0.06(+0.33%) |
Mar 31, 2017 | 18.08 | 18.35 | 17.90 | 18.23 | 906,277 | +0.17(+0.94%) |
Mar 30, 2017 | 18.42 | 18.86 | 18.02 | 18.06 | 850,071 | -0.14(-0.77%) |
Mar 29, 2017 | 18.10 | 18.29 | 17.72 | 18.20 | 680,393 | +0.05(+0.28%) |
Mar 28, 2017 | 17.38 | 18.23 | 17.32 | 18.15 | 861,833 | +0.74(+4.25%) |
Mar 27, 2017 | 17.06 | 17.50 | 16.83 | 17.41 | 1,369,387 | +0.24(+1.40%) |
Mar 24, 2017 | 17.03 | 17.49 | 16.90 | 17.17 | 1,809,487 | +0.09(+0.53%) |
Mar 23, 2017 | 18.53 | 18.63 | 16.59 | 17.08 | 4,938,954 | -1.16(-6.36%) |
Mar 22, 2017 | 18.17 | 18.91 | 18.03 | 18.24 | 1,742,452 | -0.13(-0.71%) |
Mar 21, 2017 | 18.96 | 18.96 | 18.05 | 18.37 | 1,626,576 | -0.49(-2.60%) |
Mar 20, 2017 | 18.63 | 19.00 | 18.35 | 18.86 | 1,192,313 | +0.23(+1.23%) |
Mar 17, 2017 | 18.21 | 18.66 | 18.09 | 18.63 | 4,365,174 | +0.42(+2.31%) |
Mar 16, 2017 | 18.21 | 18.49 | 18.04 | 18.21 | 976,523 | +0.03(+0.17%) |
Mar 15, 2017 | 18.03 | 18.49 | 17.68 | 18.18 | 1,924,185 | +0.20(+1.11%) |
Mar 14, 2017 | 17.89 | 18.00 | 17.48 | 17.98 | 949,094 | -0.01(-0.06%) |
Mar 13, 2017 | 17.31 | 18.02 | 17.31 | 17.99 | 994,822 | +0.64(+3.69%) |
Mar 10, 2017 | 17.77 | 17.82 | 17.01 | 17.35 | 1,285,944 | -0.46(-2.58%) |
Mar 09, 2017 | 18.11 | 18.35 | 17.55 | 17.81 | 1,356,252 | -0.39(-2.14%) |
Mar 08, 2017 | 18.55 | 18.71 | 17.91 | 18.20 | 1,779,427 | -0.41(-2.20%) |
Mar 07, 2017 | 18.97 | 18.99 | 18.53 | 18.61 | 981,190 | -0.25(-1.33%) |
Mar 06, 2017 | 18.20 | 18.98 | 18.20 | 18.86 | 1,111,994 | +0.56(+3.06%) |
Mar 03, 2017 | 18.12 | 18.45 | 18.09 | 18.30 | 497,837 | +0.09(+0.49%) |
Mar 02, 2017 | 18.66 | 18.66 | 18.04 | 18.21 | 872,472 | -0.44(-2.36%) |
Mar 01, 2017 | 18.91 | 19.05 | 18.45 | 18.65 | 1,233,233 | -0.16(-0.85%) |
Feb 28, 2017 | 19.53 | 19.59 | 18.48 | 18.81 | 1,864,271 | -0.73(-3.74%) |
Feb 27, 2017 | 18.90 | 19.62 | 18.70 | 19.54 | 3,482,715 | +0.63(+3.33%) |
Feb 24, 2017 | 18.80 | 18.95 | 18.43 | 18.91 | 862,654 | +0.07(+0.37%) |
Feb 23, 2017 | 18.56 | 18.88 | 18.23 | 18.84 | 1,012,286 | +0.30(+1.62%) |
Feb 22, 2017 | 18.57 | 18.69 | 18.35 | 18.54 | 1,283,325 | -0.06(-0.32%) |
Feb 21, 2017 | 18.47 | 18.82 | 18.32 | 18.60 | 957,383 | +0.30(+1.64%) |
Feb 17, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.11(+0.60%) | |
Feb 16, 2017 | 18.63 | 19.10 | 18.15 | 18.19 | 1,235,894 | -0.36(-1.94%) |
Feb 15, 2017 | 18.36 | 18.79 | 18.29 | 18.55 | 508,364 | +0.14(+0.76%) |
Feb 14, 2017 | 17.94 | 18.52 | 17.73 | 18.41 | 818,685 | +0.47(+2.62%) |
Feb 13, 2017 | 18.02 | 18.17 | 17.77 | 17.94 | 693,509 | -0.20(-1.10%) |
Feb 10, 2017 | 18.40 | 18.59 | 18.01 | 18.14 | 1,356,287 | -0.14(-0.77%) |
Feb 09, 2017 | 18.04 | 18.43 | 17.87 | 18.28 | 1,239,985 | +0.25(+1.39%) |
Feb 08, 2017 | 18.02 | 18.21 | 17.87 | 18.03 | 915,244 | -0.07(-0.39%) |
Feb 07, 2017 | 18.43 | 18.45 | 17.92 | 18.10 | 701,001 | -0.38(-2.06%) |
Feb 06, 2017 | 18.69 | 18.69 | 18.43 | 18.48 | 421,021 | -0.07(-0.38%) |
Feb 03, 2017 | 18.50 | 18.77 | 18.34 | 18.55 | 670,812 | +0.04(+0.22%) |
Feb 02, 2017 | 18.20 | 18.66 | 18.15 | 18.51 | 811,009 | +0.40(+2.21%) |