Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.90 | 16.20 | 15.60 | 15.70 | 1,690,988 | -0.15(-0.95%) |
Feb 27, 2018 | 15.30 | 16.15 | 15.30 | 15.85 | 1,867,529 | +0.45(+2.92%) |
Feb 26, 2018 | 14.70 | 15.45 | 14.53 | 15.40 | 1,457,539 | +0.85(+5.84%) |
Feb 23, 2018 | 14.60 | 14.78 | 14.35 | 14.55 | 877,744 | +0.15(+1.04%) |
Feb 22, 2018 | 15.10 | 15.39 | 14.40 | 14.40 | 1,332,414 | -0.40(-2.68%) |
Feb 21, 2018 | 15.24 | 15.44 | 14.82 | 14.80 | 1,732,440 | -0.45(-2.93%) |
Feb 20, 2018 | 15.10 | 15.69 | 15.10 | 15.24 | 1,282,742 | +0.05(+0.33%) |
Feb 16, 2018 | 15.19 | 15.19 | 15.19 | 0 | -0.55(-3.47%) | |
Feb 15, 2018 | 15.54 | 15.82 | 15.10 | 15.74 | 1,547,208 | +0.35(+2.26%) |
Feb 14, 2018 | 14.20 | 15.74 | 14.20 | 15.39 | 3,366,696 | +1.19(+8.39%) |
Feb 13, 2018 | 14.30 | 14.60 | 12.81 | 14.20 | 4,717,879 | -0.25(-1.72%) |
Feb 12, 2018 | 14.70 | 14.85 | 14.20 | 14.45 | 2,753,483 | -0.15(-1.02%) |
Feb 09, 2018 | 15.89 | 15.92 | 14.20 | 14.60 | 3,006,974 | -1.14(-7.26%) |
Feb 08, 2018 | 16.58 | 16.68 | 15.74 | 15.74 | 1,877,726 | -0.79(-4.80%) |
Feb 07, 2018 | 16.63 | 16.78 | 16.04 | 16.54 | 1,605,438 | -0.35(-2.06%) |
Feb 06, 2018 | 16.09 | 17.13 | 15.89 | 16.88 | 1,412,282 | +0.22(+1.34%) |
Feb 05, 2018 | 17.23 | 17.38 | 16.39 | 16.66 | 999,558 | -0.72(-4.14%) |
Feb 02, 2018 | 18.37 | 18.37 | 17.38 | 17.38 | 1,356,840 | -1.24(-6.67%) |
Feb 01, 2018 | 18.17 | 18.67 | 17.73 | 18.62 | 1,108,294 | +0.30(+1.63%) |
Jan 31, 2018 | 18.37 | 18.62 | 18.22 | 18.32 | 1,033,062 | -0.05(-0.27%) |
Jan 30, 2018 | 18.42 | 18.82 | 18.17 | 18.37 | 963,371 | -0.30(-1.60%) |
Jan 29, 2018 | 17.93 | 18.82 | 17.93 | 18.67 | 996,064 | +0.55(+3.01%) |
Jan 26, 2018 | 17.98 | 18.17 | 17.78 | 18.12 | 1,208,433 | +0.20(+1.11%) |
Jan 25, 2018 | 18.12 | 18.27 | 17.85 | 17.93 | 988,242 | -0.20(-1.10%) |
Jan 24, 2018 | 18.62 | 18.92 | 18.07 | 18.12 | 1,576,106 | -0.40(-2.15%) |
Jan 23, 2018 | 17.98 | 18.82 | 17.93 | 18.52 | 1,480,141 | +0.60(+3.32%) |
Jan 22, 2018 | 18.12 | 18.25 | 17.93 | 17.93 | 1,133,699 | -0.20(-1.10%) |
Jan 19, 2018 | 17.98 | 18.17 | 17.88 | 18.12 | 1,263,184 | +0.20(+1.11%) |
Jan 18, 2018 | 18.12 | 18.32 | 17.83 | 17.93 | 990,228 | -0.25(-1.37%) |
Jan 17, 2018 | 18.17 | 18.35 | 18.00 | 18.17 | 1,445,008 | +0.30(+1.67%) |
Jan 16, 2018 | 18.42 | 18.47 | 17.68 | 17.88 | 828,769 | -0.35(-1.91%) |
Jan 12, 2018 | 18.22 | 18.22 | 18.22 | 0 | +0.15(+0.82%) | |
Jan 11, 2018 | 17.28 | 18.15 | 17.23 | 18.07 | 1,257,184 | +0.89(+5.20%) |
Jan 10, 2018 | 17.08 | 17.43 | 16.93 | 17.18 | 1,083,967 | +0.05(+0.29%) |
Jan 09, 2018 | 18.12 | 18.17 | 16.98 | 17.13 | 1,753,326 | -0.99(-5.48%) |
Jan 08, 2018 | 17.28 | 18.27 | 17.23 | 18.12 | 1,903,220 | +0.89(+5.19%) |
Jan 05, 2018 | 16.93 | 17.28 | 16.68 | 17.23 | 1,400,471 | +0.45(+2.66%) |
Jan 04, 2018 | 17.28 | 17.28 | 16.58 | 16.78 | 949,465 | -0.30(-1.74%) |
Jan 03, 2018 | 17.33 | 17.43 | 17.03 | 17.08 | 826,843 | -0.20(-1.15%) |
Jan 02, 2018 | 16.29 | 17.63 | 16.24 | 17.28 | 1,609,298 | +1.04(+6.42%) |
Dec 29, 2017 | 16.24 | 16.24 | 16.24 | 0 | -0.25(-1.51%) | |
Dec 28, 2017 | 16.39 | 16.58 | 16.24 | 16.49 | 1,202,274 | +0.10(+0.61%) |
Dec 27, 2017 | 16.29 | 16.63 | 16.14 | 16.39 | 1,106,684 | +0.05(+0.30%) |
Dec 26, 2017 | 16.44 | 16.81 | 16.34 | 16.34 | 1,432,801 | -0.10(-0.60%) |
Dec 22, 2017 | 17.23 | 17.28 | 16.34 | 16.44 | 2,095,703 | -0.79(-4.61%) |
Dec 21, 2017 | 16.98 | 17.53 | 16.49 | 17.23 | 2,096,640 | +0.25(+1.46%) |
Dec 20, 2017 | 17.43 | 17.43 | 16.88 | 16.98 | 1,277,101 | -0.15(-0.87%) |
Dec 19, 2017 | 16.73 | 17.18 | 16.58 | 17.13 | 1,609,651 | +0.40(+2.37%) |
Dec 18, 2017 | 16.88 | 17.08 | 16.39 | 16.73 | 2,036,537 | +0.10(+0.60%) |
Dec 15, 2017 | 17.08 | 17.13 | 16.51 | 16.63 | 3,202,363 | -0.40(-2.33%) |
Dec 14, 2017 | 17.88 | 17.88 | 16.98 | 17.03 | 1,708,565 | -0.84(-4.72%) |
Dec 13, 2017 | 18.17 | 18.27 | 17.38 | 17.88 | 1,943,277 | -0.50(-2.70%) |
Dec 12, 2017 | 18.57 | 18.92 | 18.17 | 18.37 | 1,191,151 | -0.15(-0.80%) |
Dec 11, 2017 | 17.98 | 18.87 | 17.93 | 18.52 | 1,100,052 | +0.60(+3.32%) |
Dec 08, 2017 | 18.22 | 18.47 | 17.88 | 17.93 | 1,152,788 | +0.00(+0.00%) |
Dec 07, 2017 | 18.17 | 18.47 | 17.93 | 1,253,460 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.37 | 18.77 | 18.07 | 18.12 | 1,008,463 | -0.25(-1.35%) |
Dec 05, 2017 | 18.67 | 19.02 | 18.35 | 18.37 | 884,634 | -0.20(-1.07%) |
Dec 04, 2017 | 19.37 | 19.37 | 18.52 | 18.57 | 1,316,342 | -0.40(-2.09%) |
Dec 01, 2017 | 19.02 | 19.07 | 18.12 | 18.97 | 1,650,287 | -0.10(-0.52%) |
Nov 30, 2017 | 20.01 | 20.26 | 19.02 | 19.07 | 1,263,269 | -0.79(-4.00%) |
Nov 29, 2017 | 19.12 | 20.11 | 19.02 | 19.86 | 1,057,919 | +0.65(+3.36%) |
Nov 28, 2017 | 18.82 | 19.22 | 18.67 | 19.22 | 834,712 | +0.40(+2.11%) |
Nov 27, 2017 | 18.67 | 18.92 | 18.45 | 18.82 | 709,523 | +0.10(+0.53%) |
Nov 24, 2017 | 18.52 | 18.82 | 18.27 | 18.72 | 391,436 | +0.35(+1.89%) |
Nov 22, 2017 | 18.97 | 19.17 | 18.22 | 18.37 | 760,742 | -0.60(-3.14%) |
Nov 21, 2017 | 18.87 | 19.17 | 18.77 | 18.97 | 975,276 | +0.25(+1.33%) |
Nov 20, 2017 | 18.22 | 19.17 | 18.22 | 18.72 | 1,413,882 | +0.55(+3.01%) |
Nov 17, 2017 | 17.63 | 18.67 | 17.63 | 18.17 | 1,174,361 | +0.45(+2.52%) |
Nov 16, 2017 | 17.23 | 18.25 | 16.84 | 17.73 | 2,807,791 | +1.79(+11.22%) |
Nov 15, 2017 | 16.58 | 16.68 | 15.79 | 15.94 | 4,356,649 | -0.79(-4.72%) |
Nov 14, 2017 | 17.57 | 17.64 | 16.70 | 16.73 | 1,628,943 | -0.89(-5.04%) |
Nov 13, 2017 | 17.72 | 17.96 | 17.52 | 17.62 | 1,108,472 | -0.30(-1.65%) |
Nov 10, 2017 | 18.01 | 18.21 | 17.91 | 17.91 | 618,456 | -0.15(-0.82%) |
Nov 09, 2017 | 17.77 | 18.11 | 17.54 | 18.06 | 1,358,041 | +0.05(+0.27%) |
Nov 08, 2017 | 18.01 | 18.16 | 17.81 | 18.01 | 1,018,603 | +0.20(+1.11%) |
Nov 07, 2017 | 17.91 | 17.98 | 17.67 | 17.81 | 1,198,361 | -0.20(-1.10%) |
Nov 06, 2017 | 18.16 | 18.31 | 18.01 | 18.01 | 882,093 | -0.10(-0.54%) |
Nov 03, 2017 | 17.86 | 18.26 | 17.67 | 18.11 | 1,134,460 | +0.25(+1.38%) |
Nov 02, 2017 | 18.41 | 18.65 | 17.81 | 17.86 | 1,104,786 | -0.39(-2.16%) |
Nov 01, 2017 | 19.00 | 19.05 | 18.11 | 18.26 | 1,667,023 | -0.79(-4.14%) |
Oct 31, 2017 | 21.56 | 21.71 | 18.80 | 19.05 | 2,645,624 | -0.74(-3.74%) |
Oct 30, 2017 | 19.25 | 19.91 | 19.05 | 19.79 | 1,397,287 | +0.44(+2.30%) |
Oct 27, 2017 | 19.99 | 19.99 | 19.15 | 19.34 | 1,543,185 | -0.64(-3.21%) |
Oct 26, 2017 | 20.43 | 20.53 | 19.94 | 19.99 | 766,463 | -0.35(-1.70%) |
Oct 25, 2017 | 20.78 | 20.78 | 20.18 | 20.33 | 927,183 | -0.44(-2.14%) |
Oct 24, 2017 | 20.92 | 20.92 | 20.58 | 20.78 | 553,963 | +0.00(+0.00%) |
Oct 23, 2017 | 20.97 | 21.17 | 20.58 | 20.78 | 1,111,066 | -0.25(-1.17%) |
Oct 20, 2017 | 21.37 | 21.47 | 20.18 | 21.02 | 2,385,271 | -0.74(-3.40%) |
Oct 19, 2017 | 21.71 | 21.96 | 21.56 | 21.76 | 595,162 | +0.00(+0.00%) |
Oct 18, 2017 | 22.06 | 22.21 | 21.76 | 21.76 | 621,958 | -0.30(-1.34%) |
Oct 17, 2017 | 22.11 | 22.31 | 21.89 | 22.06 | 622,317 | -0.30(-1.32%) |
Oct 16, 2017 | 22.75 | 22.95 | 22.21 | 22.35 | 998,298 | -0.39(-1.74%) |
Oct 13, 2017 | 22.50 | 22.95 | 22.35 | 22.75 | 551,663 | +0.25(+1.10%) |
Oct 12, 2017 | 22.50 | 22.80 | 22.35 | 22.50 | 505,221 | -0.05(-0.22%) |
Oct 11, 2017 | 22.50 | 22.72 | 22.35 | 22.55 | 394,369 | +0.00(+0.00%) |
Oct 10, 2017 | 22.60 | 22.90 | 22.31 | 22.55 | 447,286 | +0.15(+0.66%) |
Oct 09, 2017 | 22.55 | 22.68 | 22.35 | 22.40 | 374,277 | +0.00(+0.00%) |
Oct 06, 2017 | 22.26 | 22.60 | 22.16 | 22.40 | 409,610 | +0.00(+0.00%) |
Oct 05, 2017 | 22.45 | 22.50 | 22.16 | 22.40 | 521,495 | -0.05(-0.22%) |
Oct 04, 2017 | 22.85 | 22.98 | 22.40 | 22.45 | 527,738 | -0.49(-2.15%) |
Oct 03, 2017 | 22.85 | 23.19 | 22.55 | 22.95 | 1,055,030 | +0.10(+0.43%) |
Oct 02, 2017 | 22.50 | 22.90 | 22.31 | 22.85 | 680,963 | +0.30(+1.31%) |
Sep 29, 2017 | 22.50 | 22.65 | 22.31 | 22.55 | 601,932 | +0.00(+0.00%) |
Sep 28, 2017 | 22.26 | 22.55 | 21.96 | 22.55 | 553,771 | +0.15(+0.66%) |
Sep 27, 2017 | 21.91 | 22.50 | 21.91 | 22.40 | 1,128,015 | +0.59(+2.72%) |
Sep 26, 2017 | 21.37 | 21.86 | 21.37 | 21.81 | 782,285 | +0.44(+2.08%) |
Sep 25, 2017 | 21.17 | 21.37 | 20.87 | 21.37 | 572,023 | +0.20(+0.93%) |
Sep 22, 2017 | 21.12 | 21.42 | 21.02 | 21.17 | 462,964 | +0.00(+0.00%) |
Sep 21, 2017 | 21.07 | 21.42 | 20.97 | 21.17 | 559,050 | +0.05(+0.23%) |
Sep 20, 2017 | 21.22 | 21.52 | 21.05 | 21.12 | 698,203 | -0.15(-0.70%) |
Sep 19, 2017 | 21.02 | 21.37 | 20.92 | 21.27 | 668,965 | +0.25(+1.17%) |
Sep 18, 2017 | 20.92 | 21.17 | 20.73 | 21.02 | 567,479 | +0.20(+0.95%) |
Sep 15, 2017 | 20.58 | 21.02 | 20.33 | 20.82 | 808,658 | +0.20(+0.96%) |
Sep 14, 2017 | 20.68 | 20.78 | 20.33 | 20.63 | 566,290 | -0.10(-0.48%) |
Sep 13, 2017 | 20.73 | 21.02 | 20.18 | 20.73 | 917,176 | -0.15(-0.71%) |
Sep 12, 2017 | 20.13 | 20.87 | 20.08 | 20.87 | 967,002 | +0.84(+4.19%) |
Sep 11, 2017 | 20.28 | 20.58 | 19.86 | 20.04 | 1,143,595 | +0.05(+0.25%) |
Sep 08, 2017 | 19.94 | 20.08 | 19.79 | 19.99 | 546,141 | +0.00(+0.00%) |
Sep 07, 2017 | 19.99 | 20.18 | 19.79 | 19.99 | 899,324 | +0.05(+0.25%) |
Sep 06, 2017 | 20.18 | 20.21 | 19.74 | 19.94 | 772,026 | -0.10(-0.49%) |
Sep 05, 2017 | 20.18 | 20.43 | 19.74 | 20.04 | 822,148 | -0.15(-0.73%) |
Sep 01, 2017 | 20.23 | 20.43 | 20.04 | 20.18 | 696,440 | +0.00(+0.00%) |
Aug 31, 2017 | 19.89 | 20.23 | 19.84 | 20.18 | 678,346 | +0.39(+2.00%) |
Aug 30, 2017 | 19.49 | 19.84 | 19.34 | 19.79 | 700,345 | +0.25(+1.26%) |
Aug 29, 2017 | 19.15 | 19.69 | 19.10 | 19.54 | 675,729 | +0.10(+0.51%) |
Aug 28, 2017 | 19.49 | 19.59 | 19.20 | 19.44 | 608,793 | +0.10(+0.51%) |
Aug 25, 2017 | 19.00 | 19.59 | 18.80 | 19.34 | 962,752 | +0.59(+3.16%) |
Aug 24, 2017 | 19.00 | 19.05 | 18.68 | 18.75 | 601,454 | -0.10(-0.52%) |
Aug 23, 2017 | 18.31 | 19.10 | 17.81 | 18.85 | 2,352,420 | +1.04(+5.82%) |
Aug 22, 2017 | 18.50 | 18.55 | 17.62 | 17.81 | 2,448,907 | -0.59(-3.20%) |
Aug 21, 2017 | 18.99 | 19.09 | 18.40 | 18.40 | 957,634 | -0.74(-3.85%) |
Aug 18, 2017 | 19.29 | 19.29 | 18.89 | 19.14 | 1,124,077 | -0.25(-1.27%) |
Aug 17, 2017 | 20.17 | 20.51 | 19.39 | 19.39 | 952,920 | -0.83(-4.13%) |
Aug 16, 2017 | 20.46 | 20.61 | 20.12 | 20.22 | 897,422 | -0.15(-0.72%) |
Aug 15, 2017 | 20.66 | 20.71 | 20.22 | 20.37 | 807,803 | -0.25(-1.19%) |
Aug 14, 2017 | 20.42 | 20.71 | 20.22 | 20.61 | 602,873 | +0.44(+2.19%) |
Aug 11, 2017 | 19.88 | 20.17 | 19.48 | 20.17 | 1,220,382 | +0.15(+0.74%) |
Aug 10, 2017 | 20.37 | 20.51 | 19.92 | 20.02 | 1,167,014 | -0.54(-2.63%) |
Aug 09, 2017 | 21.10 | 21.15 | 20.32 | 20.56 | 1,077,098 | -0.69(-3.23%) |
Aug 08, 2017 | 21.40 | 22.13 | 21.10 | 21.25 | 1,788,908 | -0.69(-3.13%) |
Aug 07, 2017 | 22.13 | 22.23 | 21.74 | 21.94 | 720,772 | -0.20(-0.89%) |
Aug 04, 2017 | 22.33 | 22.48 | 22.13 | 22.13 | 664,734 | -0.10(-0.44%) |
Aug 03, 2017 | 22.28 | 22.33 | 22.04 | 22.23 | 841,795 | -0.05(-0.22%) |
Aug 02, 2017 | 22.97 | 22.97 | 22.18 | 22.28 | 1,001,211 | -0.69(-2.99%) |
Aug 01, 2017 | 23.11 | 23.26 | 22.82 | 22.97 | 1,812,626 | +0.00(+0.00%) |
Jul 31, 2017 | 22.72 | 23.02 | 22.45 | 22.97 | 1,423,981 | +0.25(+1.08%) |
Jul 28, 2017 | 22.33 | 22.82 | 22.30 | 22.72 | 1,134,660 | +0.15(+0.65%) |
Jul 27, 2017 | 22.48 | 22.72 | 22.28 | 22.57 | 1,582,293 | +0.25(+1.10%) |
Jul 26, 2017 | 22.62 | 22.67 | 22.13 | 22.33 | 1,327,994 | -0.25(-1.09%) |
Jul 25, 2017 | 21.79 | 22.67 | 21.74 | 22.57 | 1,665,462 | +0.98(+4.55%) |
Jul 24, 2017 | 21.50 | 21.69 | 21.20 | 21.59 | 1,096,524 | +0.34(+1.62%) |
Jul 21, 2017 | 22.38 | 22.38 | 21.00 | 21.25 | 1,946,814 | -1.08(-4.84%) |
Jul 20, 2017 | 21.59 | 22.43 | 21.50 | 22.33 | 1,282,994 | +0.74(+3.41%) |
Jul 19, 2017 | 21.59 | 22.28 | 20.71 | 21.59 | 2,110,870 | +0.64(+3.04%) |
Jul 18, 2017 | 20.86 | 21.10 | 20.46 | 20.96 | 1,867,777 | +0.00(+0.00%) |
Jul 17, 2017 | 20.91 | 21.15 | 20.81 | 20.96 | 971,636 | +0.10(+0.47%) |
Jul 14, 2017 | 20.71 | 20.91 | 20.42 | 20.86 | 1,826,325 | +0.05(+0.24%) |
Jul 13, 2017 | 20.96 | 21.05 | 20.51 | 20.81 | 1,448,236 | -0.10(-0.47%) |
Jul 12, 2017 | 21.10 | 21.20 | 20.51 | 20.91 | 1,012,320 | -0.05(-0.23%) |
Jul 11, 2017 | 20.76 | 21.10 | 20.66 | 20.96 | 1,278,594 | +0.20(+0.95%) |
Jul 10, 2017 | 20.91 | 21.00 | 20.27 | 20.76 | 2,641,071 | +0.15(+0.71%) |
Jul 07, 2017 | 20.12 | 20.76 | 19.63 | 20.61 | 3,420,588 | +0.59(+2.94%) |
Jul 06, 2017 | 21.15 | 21.59 | 19.73 | 20.02 | 5,485,605 | -1.18(-5.56%) |
Jul 05, 2017 | 24.34 | 24.54 | 21.15 | 21.20 | 10,282,744 | -6.28(-22.86%) |
Jul 03, 2017 | 27.68 | 27.97 | 27.43 | 27.48 | 562,828 | +0.00(+0.00%) |
Jun 30, 2017 | 27.68 | 27.78 | 27.19 | 27.48 | 979,415 | -0.05(-0.18%) |
Jun 29, 2017 | 27.14 | 27.65 | 26.75 | 27.53 | 960,831 | +0.59(+2.19%) |
Jun 28, 2017 | 25.86 | 27.02 | 25.81 | 26.94 | 809,991 | +1.28(+4.97%) |
Jun 27, 2017 | 26.21 | 26.21 | 25.57 | 25.67 | 721,545 | -0.69(-2.61%) |
Jun 26, 2017 | 25.96 | 26.65 | 25.81 | 26.35 | 701,800 | +0.59(+2.29%) |
Jun 23, 2017 | 26.06 | 26.16 | 25.62 | 25.76 | 2,116,146 | -0.29(-1.13%) |
Jun 22, 2017 | 26.50 | 26.55 | 25.86 | 26.06 | 694,668 | -0.39(-1.48%) |
Jun 21, 2017 | 26.80 | 26.80 | 26.35 | 26.45 | 467,376 | -0.29(-1.10%) |
Jun 20, 2017 | 27.29 | 27.43 | 26.60 | 26.75 | 663,858 | -0.69(-2.50%) |
Jun 19, 2017 | 26.60 | 27.43 | 26.26 | 27.43 | 628,064 | +1.28(+4.88%) |
Jun 16, 2017 | 25.67 | 26.21 | 25.62 | 26.16 | 1,047,305 | +0.29(+1.14%) |
Jun 15, 2017 | 25.72 | 26.35 | 25.67 | 25.86 | 699,567 | -0.15(-0.57%) |
Jun 14, 2017 | 26.45 | 26.60 | 25.64 | 26.01 | 780,250 | -0.54(-2.03%) |
Jun 13, 2017 | 26.75 | 26.89 | 26.06 | 26.55 | 1,135,264 | -0.29(-1.10%) |
Jun 12, 2017 | 26.45 | 27.21 | 26.40 | 26.84 | 1,002,939 | +0.54(+2.05%) |
Jun 09, 2017 | 26.35 | 26.89 | 26.09 | 26.30 | 569,325 | +0.00(+0.00%) |
Jun 08, 2017 | 26.11 | 26.50 | 26.01 | 26.30 | 421,394 | +0.20(+0.75%) |
Jun 07, 2017 | 26.50 | 26.50 | 26.06 | 26.11 | 517,075 | -0.39(-1.48%) |
Jun 06, 2017 | 27.14 | 27.19 | 26.40 | 26.50 | 599,592 | -0.83(-3.05%) |
Jun 05, 2017 | 27.43 | 27.91 | 27.34 | 27.34 | 608,305 | -0.15(-0.54%) |
Jun 02, 2017 | 26.94 | 27.78 | 26.94 | 27.48 | 921,477 | +0.49(+1.82%) |
Jun 01, 2017 | 25.96 | 27.24 | 25.86 | 26.99 | 878,487 | +1.03(+3.97%) |
May 31, 2017 | 26.06 | 26.35 | 25.52 | 25.96 | 752,010 | -0.10(-0.38%) |
May 30, 2017 | 26.16 | 26.40 | 25.86 | 26.06 | 536,481 | -0.25(-0.93%) |
May 26, 2017 | 26.26 | 26.45 | 26.01 | 26.30 | 582,141 | +0.00(+0.00%) |
May 25, 2017 | 26.30 | 26.50 | 26.11 | 26.30 | 473,543 | +0.10(+0.37%) |
May 24, 2017 | 26.75 | 26.94 | 26.11 | 26.21 | 592,077 | -0.49(-1.84%) |
May 23, 2017 | 26.75 | 27.09 | 26.40 | 26.70 | 1,228,662 | +0.10(+0.37%) |
May 22, 2017 | 25.91 | 26.70 | 25.91 | 26.60 | 711,901 | +0.79(+3.04%) |
May 19, 2017 | 25.57 | 26.03 | 25.57 | 25.81 | 785,895 | +0.29(+1.15%) |
May 18, 2017 | 25.23 | 26.01 | 25.08 | 25.52 | 1,373,958 | +0.20(+0.78%) |
May 17, 2017 | 26.80 | 26.45 | 25.03 | 25.32 | 932,310 | -1.47(-5.49%) |
May 16, 2017 | 26.84 | 26.89 | 26.43 | 26.80 | 842,018 | -0.05(-0.18%) |
May 15, 2017 | 26.40 | 26.84 | 26.26 | 26.84 | 619,086 | +0.59(+2.23%) |
May 12, 2017 | 26.60 | 26.60 | 25.96 | 26.26 | 541,954 | -0.34(-1.29%) |
May 11, 2017 | 27.28 | 27.28 | 26.26 | 26.60 | 846,634 | -0.78(-2.86%) |
May 10, 2017 | 27.82 | 28.09 | 27.28 | 27.38 | 914,964 | -0.54(-1.93%) |
May 09, 2017 | 28.07 | 28.12 | 27.63 | 27.92 | 659,442 | -0.15(-0.52%) |
May 08, 2017 | 27.58 | 28.16 | 27.53 | 28.07 | 794,469 | +0.39(+1.41%) |
May 05, 2017 | 27.48 | 27.92 | 27.43 | 27.68 | 926,476 | +0.34(+1.25%) |
May 04, 2017 | 28.26 | 29.14 | 26.53 | 27.33 | 1,515,391 | -0.34(-1.24%) |
May 03, 2017 | 27.72 | 27.77 | 26.99 | 27.68 | 1,282,510 | -0.20(-0.70%) |
May 02, 2017 | 28.36 | 28.56 | 27.87 | 27.87 | 650,615 | -0.44(-1.55%) |
May 01, 2017 | 27.63 | 28.51 | 27.53 | 28.31 | 766,209 | +0.73(+2.66%) |
Apr 28, 2017 | 28.02 | 28.02 | 27.58 | 27.58 | 629,803 | -0.44(-1.57%) |
Apr 27, 2017 | 28.21 | 28.46 | 28.02 | 28.02 | 535,988 | -0.15(-0.52%) |
Apr 26, 2017 | 27.97 | 28.60 | 27.92 | 28.16 | 686,601 | +0.10(+0.35%) |
Apr 25, 2017 | 27.48 | 28.21 | 27.19 | 28.07 | 889,042 | +0.68(+2.50%) |
Apr 24, 2017 | 27.63 | 27.63 | 26.99 | 27.38 | 759,487 | +0.29(+1.08%) |
Apr 21, 2017 | 28.26 | 28.41 | 26.94 | 27.09 | 913,943 | -1.32(-4.65%) |
Apr 20, 2017 | 28.16 | 28.51 | 27.97 | 28.41 | 510,670 | +0.39(+1.40%) |
Apr 19, 2017 | 28.31 | 28.60 | 27.97 | 28.02 | 516,459 | -0.24(-0.87%) |
Apr 18, 2017 | 27.77 | 28.36 | 27.67 | 28.26 | 585,443 | +0.29(+1.05%) |
Apr 17, 2017 | 27.38 | 27.97 | 27.38 | 27.97 | 648,784 | +0.59(+2.14%) |
Apr 13, 2017 | 27.97 | 28.21 | 27.24 | 27.38 | 610,005 | -0.68(-2.44%) |
Apr 12, 2017 | 28.51 | 28.56 | 27.87 | 28.07 | 709,773 | -0.49(-1.71%) |
Apr 11, 2017 | 28.16 | 28.80 | 27.97 | 28.56 | 932,137 | +0.39(+1.39%) |
Apr 10, 2017 | 28.31 | 28.56 | 28.07 | 28.16 | 668,178 | -0.10(-0.35%) |
Apr 07, 2017 | 28.12 | 28.36 | 27.82 | 28.26 | 890,301 | -0.10(-0.34%) |
Apr 06, 2017 | 27.92 | 28.34 | 27.82 | 28.36 | 901,272 | +0.44(+1.58%) |
Apr 05, 2017 | 28.60 | 28.90 | 27.82 | 27.92 | 932,051 | -0.59(-2.06%) |
Apr 04, 2017 | 28.85 | 29.39 | 28.21 | 28.51 | 820,162 | -0.49(-1.69%) |
Apr 03, 2017 | 30.02 | 30.02 | 28.70 | 29.00 | 845,139 | -1.03(-3.42%) |
Mar 31, 2017 | 29.88 | 30.32 | 29.68 | 30.02 | 651,760 | +0.10(+0.33%) |
Mar 30, 2017 | 29.48 | 30.02 | 29.39 | 29.92 | 730,767 | +0.34(+1.16%) |
Mar 29, 2017 | 29.19 | 29.78 | 28.95 | 29.58 | 817,597 | +0.44(+1.51%) |
Mar 28, 2017 | 28.56 | 29.34 | 28.46 | 29.14 | 897,278 | +0.44(+1.53%) |
Mar 27, 2017 | 28.26 | 28.97 | 27.97 | 28.70 | 586,216 | +0.05(+0.17%) |
Mar 24, 2017 | 28.70 | 29.19 | 28.46 | 28.65 | 761,130 | +0.00(+0.00%) |
Mar 23, 2017 | 28.36 | 28.90 | 28.07 | 28.65 | 497,980 | +0.24(+0.86%) |
Mar 22, 2017 | 28.26 | 28.51 | 27.97 | 28.41 | 701,194 | +0.20(+0.69%) |
Mar 21, 2017 | 28.65 | 28.85 | 27.72 | 28.21 | 1,006,403 | -0.29(-1.03%) |
Mar 20, 2017 | 28.65 | 28.85 | 28.41 | 28.51 | 718,959 | -0.15(-0.51%) |
Mar 17, 2017 | 28.65 | 28.85 | 28.46 | 28.65 | 1,633,278 | +0.15(+0.51%) |
Mar 16, 2017 | 28.16 | 28.56 | 27.88 | 28.51 | 1,031,717 | +0.39(+1.39%) |
Mar 15, 2017 | 28.16 | 28.36 | 27.97 | 28.12 | 951,629 | -0.05(-0.17%) |
Mar 14, 2017 | 28.31 | 28.31 | 27.82 | 28.16 | 822,832 | -0.24(-0.86%) |
Mar 13, 2017 | 29.39 | 29.48 | 28.16 | 28.41 | 1,240,147 | -0.98(-3.33%) |
Mar 10, 2017 | 29.48 | 29.73 | 29.04 | 29.39 | 765,529 | +0.05(+0.17%) |
Mar 09, 2017 | 29.53 | 29.53 | 28.90 | 29.34 | 751,616 | -0.24(-0.83%) |
Mar 08, 2017 | 29.83 | 30.12 | 29.48 | 29.58 | 1,043,769 | -0.20(-0.66%) |
Mar 07, 2017 | 29.83 | 30.32 | 29.34 | 29.78 | 773,765 | -0.54(-1.77%) |
Mar 06, 2017 | 30.66 | 30.85 | 30.14 | 30.32 | 925,519 | -0.59(-1.90%) |
Mar 03, 2017 | 30.32 | 31.15 | 30.12 | 30.90 | 1,239,277 | +0.54(+1.77%) |
Mar 02, 2017 | 30.17 | 30.68 | 30.12 | 30.36 | 1,214,195 | +0.05(+0.16%) |