Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.40(+2.09%) | |
Mar 28, 2018 | 19.08 | 19.29 | 18.96 | 18.98 | 906,424 | -0.18(-0.94%) |
Mar 27, 2018 | 19.17 | 19.44 | 19.08 | 19.16 | 1,138,595 | +0.01(+0.03%) |
Mar 26, 2018 | 19.23 | 19.29 | 19.00 | 19.15 | 942,200 | +0.05(+0.26%) |
Mar 23, 2018 | 19.44 | 19.66 | 19.06 | 19.10 | 1,112,664 | -0.24(-1.22%) |
Mar 22, 2018 | 19.60 | 19.61 | 19.33 | 19.34 | 1,064,574 | -0.40(-2.01%) |
Mar 21, 2018 | 19.33 | 19.81 | 19.17 | 19.73 | 978,601 | +0.54(+2.83%) |
Mar 20, 2018 | 19.36 | 19.44 | 19.17 | 19.19 | 1,171,508 | -0.10(-0.54%) |
Mar 19, 2018 | 19.37 | 19.45 | 19.10 | 19.30 | 1,142,199 | -0.06(-0.32%) |
Mar 16, 2018 | 19.15 | 19.57 | 19.15 | 19.36 | 1,876,808 | +0.14(+0.71%) |
Mar 15, 2018 | 19.55 | 19.56 | 18.76 | 19.22 | 1,772,633 | -0.31(-1.61%) |
Mar 14, 2018 | 19.71 | 19.79 | 19.49 | 19.54 | 692,481 | -0.10(-0.53%) |
Mar 13, 2018 | 19.93 | 19.95 | 19.60 | 19.64 | 805,179 | -0.25(-1.24%) |
Mar 12, 2018 | 19.96 | 20.10 | 19.85 | 19.89 | 834,371 | -0.09(-0.46%) |
Mar 09, 2018 | 19.85 | 19.99 | 19.66 | 19.98 | 755,202 | +0.27(+1.35%) |
Mar 08, 2018 | 19.57 | 19.73 | 19.42 | 19.71 | 989,638 | +0.14(+0.69%) |
Mar 07, 2018 | 19.42 | 19.58 | 868,630 | -0.27(-1.37%) | ||
Mar 06, 2018 | 19.82 | 19.91 | 19.76 | 19.85 | 718,408 | +0.19(+0.97%) |
Mar 05, 2018 | 19.52 | 19.80 | 19.49 | 19.66 | 899,677 | -0.03(-0.16%) |
Mar 02, 2018 | 19.60 | 19.74 | 19.39 | 19.69 | 810,188 | -0.05(-0.25%) |
Mar 01, 2018 | 19.84 | 19.91 | 19.54 | 19.74 | 1,047,109 | -0.08(-0.40%) |
Feb 28, 2018 | 20.49 | 20.53 | 19.82 | 19.82 | 1,168,196 | -0.57(-2.78%) |
Feb 27, 2018 | 20.78 | 20.85 | 20.39 | 20.39 | 786,330 | -0.39(-1.87%) |
Feb 26, 2018 | 20.74 | 20.87 | 20.48 | 20.78 | 1,010,398 | +0.07(+0.33%) |
Feb 23, 2018 | 20.69 | 21.37 | 20.42 | 20.71 | 1,619,710 | +0.78(+3.90%) |
Feb 22, 2018 | 19.91 | 19.93 | 926,924 | -0.06(-0.28%) | ||
Feb 21, 2018 | 20.03 | 20.32 | 19.96 | 19.99 | 947,460 | -0.05(-0.25%) |
Feb 20, 2018 | 20.14 | 20.16 | 19.97 | 20.03 | 998,442 | -0.11(-0.55%) |
Feb 16, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.15(+0.77%) | |
Feb 15, 2018 | 19.89 | 20.02 | 19.62 | 19.99 | 992,968 | +0.19(+0.96%) |
Feb 14, 2018 | 19.34 | 19.84 | 19.12 | 19.80 | 901,174 | +0.25(+1.25%) |
Feb 13, 2018 | 19.46 | 19.61 | 19.30 | 19.56 | 567,479 | +0.04(+0.22%) |
Feb 12, 2018 | 19.10 | 19.64 | 19.10 | 19.51 | 996,510 | +0.53(+2.81%) |
Feb 09, 2018 | 19.26 | 19.26 | 18.51 | 18.98 | 1,392,475 | -0.18(-0.96%) |
Feb 08, 2018 | 19.92 | 19.94 | 19.16 | 19.16 | 907,947 | -0.72(-3.61%) |
Feb 07, 2018 | 19.97 | 20.05 | 19.84 | 19.88 | 1,138,498 | -0.07(-0.37%) |
Feb 06, 2018 | 19.42 | 19.96 | 18.88 | 19.96 | 1,781,032 | +0.17(+0.84%) |
Feb 05, 2018 | 19.90 | 20.18 | 19.71 | 19.79 | 879,421 | -0.34(-1.71%) |
Feb 02, 2018 | 20.46 | 20.46 | 20.11 | 20.13 | 686,233 | -0.60(-2.90%) |
Feb 01, 2018 | 20.92 | 20.95 | 20.61 | 20.73 | 685,426 | -0.19(-0.91%) |
Jan 31, 2018 | 20.67 | 21.01 | 20.55 | 20.92 | 799,440 | +0.33(+1.61%) |
Jan 30, 2018 | 21.05 | 21.06 | 20.56 | 20.59 | 647,658 | -0.50(-2.38%) |
Jan 29, 2018 | 21.24 | 21.27 | 21.07 | 21.10 | 801,587 | -0.21(-1.01%) |
Jan 26, 2018 | 21.12 | 21.35 | 20.99 | 21.31 | 665,937 | +0.24(+1.14%) |
Jan 25, 2018 | 21.50 | 21.59 | 21.02 | 21.07 | 623,578 | -0.36(-1.69%) |
Jan 24, 2018 | 21.56 | 21.57 | 21.34 | 21.43 | 557,772 | +0.01(+0.03%) |
Jan 23, 2018 | 21.38 | 21.48 | 21.32 | 21.43 | 799,216 | +0.01(+0.06%) |
Jan 22, 2018 | 21.37 | 21.43 | 21.27 | 21.42 | 611,970 | +0.04(+0.20%) |
Jan 19, 2018 | 21.51 | 21.53 | 21.32 | 21.37 | 741,651 | -0.12(-0.54%) |
Jan 18, 2018 | 21.38 | 21.58 | 21.27 | 21.49 | 782,151 | +0.08(+0.37%) |
Jan 17, 2018 | 21.53 | 21.57 | 21.13 | 21.41 | 1,099,904 | -0.08(-0.37%) |
Jan 16, 2018 | 21.65 | 21.68 | 21.44 | 21.49 | 928,962 | -0.13(-0.62%) |
Jan 12, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.05(+0.23%) | |
Jan 11, 2018 | 21.44 | 21.59 | 21.34 | 21.57 | 1,233,651 | +0.23(+1.06%) |
Jan 10, 2018 | 21.26 | 21.35 | 1,021,670 | -0.63(-2.86%) | ||
Jan 09, 2018 | 22.25 | 22.25 | 21.97 | 21.98 | 777,496 | -0.23(-1.02%) |
Jan 08, 2018 | 22.35 | 22.38 | 22.09 | 22.20 | 861,581 | -0.15(-0.66%) |
Jan 05, 2018 | 22.55 | 22.57 | 22.22 | 22.35 | 901,924 | -0.09(-0.41%) |
Jan 04, 2018 | 22.41 | 22.46 | 22.24 | 22.44 | 898,536 | +0.14(+0.63%) |
Jan 03, 2018 | 22.32 | 22.39 | 22.21 | 22.30 | 805,349 | -0.01(-0.05%) |
Jan 02, 2018 | 22.14 | 22.34 | 22.10 | 22.31 | 540,805 | +0.23(+1.05%) |
Dec 29, 2017 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 21.91 | 22.09 | 21.85 | 22.08 | 695,663 | +0.23(+1.06%) |
Dec 27, 2017 | 21.80 | 21.87 | 21.67 | 21.85 | 698,130 | +0.05(+0.25%) |
Dec 26, 2017 | 21.61 | 21.80 | 21.56 | 21.79 | 368,896 | +0.25(+1.16%) |
Dec 22, 2017 | 21.42 | 21.55 | 21.36 | 21.54 | 523,707 | +0.09(+0.42%) |
Dec 21, 2017 | 21.34 | 21.55 | 21.27 | 21.45 | 736,402 | +0.13(+0.63%) |
Dec 20, 2017 | 21.19 | 21.37 | 21.08 | 21.32 | 908,286 | +0.19(+0.92%) |
Dec 19, 2017 | 21.08 | 21.21 | 21.03 | 21.13 | 741,497 | +0.08(+0.38%) |
Dec 18, 2017 | 21.08 | 21.23 | 21.02 | 21.05 | 818,313 | +0.08(+0.38%) |
Dec 15, 2017 | 21.35 | 21.39 | 20.95 | 20.97 | 710,178 | -0.35(-1.62%) |
Dec 14, 2017 | 21.25 | 21.37 | 21.20 | 21.31 | 591,578 | +0.05(+0.26%) |
Dec 13, 2017 | 21.32 | 21.47 | 21.22 | 21.26 | 805,350 | -0.02(-0.09%) |
Dec 12, 2017 | 21.37 | 21.43 | 21.24 | 21.28 | 548,814 | -0.09(-0.43%) |
Dec 11, 2017 | 21.37 | 21.45 | 21.24 | 21.37 | 633,439 | +0.01(+0.03%) |
Dec 08, 2017 | 21.34 | 21.37 | 21.12 | 21.36 | 672,745 | +0.07(+0.31%) |
Dec 07, 2017 | 21.14 | 21.33 | 21.11 | 21.30 | 580,149 | +0.07(+0.34%) |
Dec 06, 2017 | 21.25 | 21.44 | 21.17 | 21.22 | 812,703 | -0.07(-0.34%) |
Dec 05, 2017 | 21.16 | 21.35 | 21.16 | 21.30 | 596,019 | +0.15(+0.69%) |
Dec 04, 2017 | 21.37 | 21.37 | 21.06 | 21.15 | 957,749 | -0.18(-0.85%) |
Dec 01, 2017 | 21.36 | 21.55 | 21.31 | 21.33 | 1,228,121 | +0.16(+0.77%) |
Nov 30, 2017 | 20.66 | 21.24 | 20.66 | 21.17 | 1,909,949 | +0.58(+2.80%) |
Nov 29, 2017 | 20.88 | 20.95 | 20.56 | 20.59 | 1,010,786 | -0.38(-1.80%) |
Nov 28, 2017 | 21.06 | 21.11 | 20.83 | 20.97 | 969,295 | -0.05(-0.26%) |
Nov 27, 2017 | 21.45 | 21.45 | 20.99 | 21.02 | 589,267 | -0.38(-1.76%) |
Nov 24, 2017 | 21.25 | 21.53 | 21.22 | 21.40 | 502,945 | +0.23(+1.09%) |
Nov 22, 2017 | 21.19 | 21.28 | 21.05 | 21.17 | 657,179 | +0.13(+0.61%) |
Nov 21, 2017 | 20.94 | 21.10 | 20.93 | 21.04 | 602,152 | +0.18(+0.84%) |
Nov 20, 2017 | 20.94 | 20.97 | 20.80 | 20.87 | 768,687 | -0.14(-0.69%) |
Nov 17, 2017 | 21.09 | 21.09 | 20.90 | 21.01 | 707,034 | -0.03(-0.14%) |
Nov 16, 2017 | 21.10 | 21.22 | 21.01 | 21.04 | 589,421 | -0.01(-0.06%) |
Nov 15, 2017 | 21.15 | 21.22 | 20.96 | 21.05 | 759,540 | -0.22(-1.05%) |
Nov 14, 2017 | 21.55 | 21.58 | 21.25 | 21.28 | 740,127 | -0.33(-1.54%) |
Nov 13, 2017 | 21.51 | 21.67 | 21.48 | 21.61 | 692,508 | -0.02(-0.08%) |
Nov 10, 2017 | 21.80 | 21.86 | 21.54 | 21.63 | 957,888 | -0.18(-0.83%) |
Nov 09, 2017 | 21.75 | 21.88 | 21.70 | 21.81 | 1,261,837 | -0.10(-0.47%) |
Nov 08, 2017 | 21.73 | 21.93 | 21.48 | 21.91 | 1,413,222 | +0.27(+1.23%) |
Nov 07, 2017 | 21.35 | 21.72 | 21.32 | 21.64 | 2,241,009 | +0.24(+1.10%) |
Nov 06, 2017 | 21.00 | 21.42 | 20.82 | 21.41 | 1,315,265 | +0.38(+1.81%) |
Nov 03, 2017 | 20.06 | 21.10 | 20.06 | 21.03 | 1,359,736 | +0.76(+3.76%) |
Nov 02, 2017 | 20.35 | 20.41 | 20.12 | 20.27 | 1,581,167 | -0.07(-0.33%) |
Nov 01, 2017 | 20.07 | 20.36 | 20.07 | 20.33 | 876,669 | +0.36(+1.78%) |
Oct 31, 2017 | 19.96 | 20.09 | 19.92 | 19.98 | 621,407 | -0.01(-0.03%) |
Oct 30, 2017 | 19.77 | 20.01 | 19.75 | 19.98 | 724,213 | +0.19(+0.98%) |
Oct 27, 2017 | 19.24 | 19.80 | 19.17 | 19.79 | 954,078 | +0.53(+2.76%) |
Oct 26, 2017 | 19.20 | 19.32 | 19.17 | 19.26 | 548,976 | +0.04(+0.22%) |
Oct 25, 2017 | 19.60 | 19.60 | 19.16 | 19.22 | 891,843 | -0.39(-1.97%) |
Oct 24, 2017 | 19.77 | 19.83 | 19.60 | 19.60 | 497,334 | -0.11(-0.58%) |
Oct 23, 2017 | 19.80 | 19.81 | 19.62 | 19.72 | 667,805 | -0.02(-0.12%) |
Oct 20, 2017 | 19.99 | 20.00 | 19.74 | 19.74 | 873,313 | -0.28(-1.41%) |
Oct 19, 2017 | 20.02 | 20.12 | 19.98 | 20.02 | 592,054 | -0.08(-0.39%) |
Oct 18, 2017 | 20.35 | 20.43 | 20.02 | 20.10 | 731,366 | -0.22(-1.06%) |
Oct 17, 2017 | 20.54 | 20.55 | 20.12 | 20.32 | 806,277 | -0.25(-1.23%) |
Oct 16, 2017 | 20.58 | 20.64 | 20.48 | 20.57 | 506,861 | -0.07(-0.32%) |
Oct 13, 2017 | 20.71 | 20.71 | 20.57 | 20.64 | 559,414 | +0.03(+0.15%) |
Oct 12, 2017 | 20.67 | 20.76 | 20.55 | 20.61 | 767,918 | -0.19(-0.92%) |
Oct 11, 2017 | 20.56 | 20.83 | 20.54 | 20.80 | 850,383 | +0.26(+1.26%) |
Oct 10, 2017 | 20.58 | 20.66 | 20.49 | 20.54 | 1,020,236 | +0.16(+0.80%) |
Oct 09, 2017 | 20.43 | 20.49 | 20.26 | 20.38 | 344,115 | -0.05(-0.23%) |
Oct 06, 2017 | 20.35 | 20.54 | 20.30 | 20.43 | 719,473 | -0.04(-0.21%) |
Oct 05, 2017 | 20.75 | 20.81 | 20.36 | 20.47 | 1,201,729 | -0.34(-1.62%) |
Oct 04, 2017 | 21.28 | 21.28 | 20.72 | 20.81 | 1,065,187 | -0.44(-2.09%) |
Oct 03, 2017 | 20.99 | 21.41 | 20.94 | 21.25 | 1,188,202 | +0.26(+1.26%) |
Oct 02, 2017 | 21.02 | 21.14 | 20.91 | 20.99 | 674,825 | -0.10(-0.48%) |
Sep 29, 2017 | 21.29 | 21.38 | 21.03 | 21.09 | 1,054,702 | -0.25(-1.18%) |
Sep 28, 2017 | 20.97 | 21.35 | 20.93 | 21.34 | 770,120 | +0.40(+1.92%) |
Sep 27, 2017 | 21.04 | 21.17 | 20.92 | 20.94 | 640,337 | -0.12(-0.57%) |
Sep 26, 2017 | 21.05 | 21.19 | 20.91 | 21.06 | 770,470 | -0.08(-0.40%) |
Sep 25, 2017 | 20.73 | 21.30 | 20.72 | 21.14 | 1,290,865 | +0.64(+3.11%) |
Sep 22, 2017 | 20.77 | 20.77 | 20.37 | 20.50 | 711,667 | -0.24(-1.16%) |
Sep 21, 2017 | 20.47 | 20.76 | 20.42 | 20.75 | 653,434 | +0.26(+1.28%) |
Sep 20, 2017 | 20.65 | 20.79 | 20.35 | 20.48 | 947,719 | -0.15(-0.72%) |
Sep 19, 2017 | 20.37 | 20.69 | 20.33 | 20.63 | 627,755 | +0.33(+1.62%) |
Sep 18, 2017 | 20.36 | 20.46 | 20.17 | 20.30 | 660,519 | -0.07(-0.32%) |
Sep 15, 2017 | 20.51 | 20.51 | 20.33 | 20.37 | 496,425 | -0.04(-0.21%) |
Sep 14, 2017 | 20.33 | 20.56 | 20.32 | 20.41 | 648,194 | +0.09(+0.44%) |
Sep 13, 2017 | 20.12 | 20.42 | 20.09 | 20.32 | 635,500 | +0.22(+1.07%) |
Sep 12, 2017 | 20.03 | 20.17 | 19.98 | 20.11 | 376,436 | +0.05(+0.27%) |
Sep 11, 2017 | 19.96 | 20.10 | 19.94 | 20.05 | 548,141 | +0.11(+0.54%) |
Sep 08, 2017 | 19.89 | 19.96 | 19.73 | 19.94 | 439,285 | +0.06(+0.30%) |
Sep 07, 2017 | 19.73 | 19.91 | 19.63 | 19.88 | 554,730 | +0.19(+0.97%) |
Sep 06, 2017 | 19.43 | 19.85 | 19.40 | 19.69 | 451,196 | +0.26(+1.35%) |
Sep 05, 2017 | 19.67 | 19.70 | 19.23 | 19.43 | 613,228 | -0.12(-0.61%) |
Sep 01, 2017 | 19.34 | 19.56 | 19.24 | 19.55 | 540,636 | +0.28(+1.46%) |
Aug 31, 2017 | 18.92 | 19.30 | 18.78 | 19.27 | 611,957 | +0.42(+2.22%) |
Aug 30, 2017 | 18.78 | 18.91 | 18.68 | 18.85 | 467,936 | -0.01(-0.06%) |
Aug 29, 2017 | 18.77 | 18.88 | 18.67 | 18.86 | 402,640 | +0.01(+0.03%) |
Aug 28, 2017 | 19.10 | 19.11 | 18.81 | 18.86 | 381,869 | -0.23(-1.19%) |
Aug 25, 2017 | 19.13 | 19.18 | 19.05 | 19.08 | 283,640 | +0.00(+0.00%) |
Aug 24, 2017 | 19.07 | 19.13 | 18.99 | 19.08 | 339,621 | +0.02(+0.09%) |
Aug 23, 2017 | 18.72 | 19.08 | 18.72 | 19.07 | 600,860 | +0.26(+1.37%) |
Aug 22, 2017 | 18.62 | 18.84 | 18.61 | 18.81 | 480,678 | +0.21(+1.15%) |
Aug 21, 2017 | 18.68 | 18.68 | 18.49 | 18.59 | 470,156 | -0.08(-0.45%) |
Aug 18, 2017 | 18.74 | 18.76 | 18.57 | 18.68 | 450,599 | +0.02(+0.10%) |
Aug 17, 2017 | 18.81 | 18.88 | 18.65 | 18.66 | 616,678 | -0.26(-1.35%) |
Aug 16, 2017 | 18.78 | 18.95 | 18.70 | 18.92 | 1,031,724 | +0.21(+1.11%) |
Aug 15, 2017 | 18.86 | 18.96 | 18.58 | 18.71 | 554,959 | -0.33(-1.72%) |
Aug 14, 2017 | 19.02 | 19.25 | 18.99 | 19.03 | 766,231 | -0.01(-0.03%) |
Aug 11, 2017 | 18.89 | 19.08 | 18.85 | 19.04 | 892,134 | +0.12(+0.66%) |
Aug 10, 2017 | 19.68 | 19.69 | 18.90 | 18.92 | 914,045 | -0.70(-3.58%) |
Aug 09, 2017 | 19.62 | 19.71 | 19.56 | 19.62 | 800,220 | -0.08(-0.42%) |
Aug 08, 2017 | 19.85 | 19.93 | 19.62 | 19.70 | 565,440 | -0.12(-0.60%) |
Aug 07, 2017 | 19.87 | 19.94 | 19.74 | 19.82 | 261,203 | -0.16(-0.80%) |
Aug 04, 2017 | 20.13 | 20.16 | 19.92 | 19.98 | 626,185 | -0.15(-0.77%) |
Aug 03, 2017 | 20.13 | 20.37 | 20.11 | 20.13 | 517,474 | +0.00(+0.00%) |
Aug 02, 2017 | 19.97 | 20.31 | 19.85 | 20.13 | 1,257,082 | -0.21(-1.05%) |
Aug 01, 2017 | 20.29 | 20.39 | 20.02 | 20.35 | 722,061 | +0.07(+0.35%) |
Jul 31, 2017 | 20.32 | 20.42 | 20.13 | 20.28 | 809,908 | -0.05(-0.23%) |
Jul 28, 2017 | 20.34 | 20.44 | 20.28 | 20.32 | 394,258 | +0.11(+0.53%) |
Jul 27, 2017 | 20.59 | 20.59 | 20.07 | 20.22 | 926,823 | -0.36(-1.73%) |
Jul 26, 2017 | 20.66 | 20.75 | 20.50 | 20.57 | 828,923 | -0.05(-0.23%) |
Jul 25, 2017 | 20.67 | 20.76 | 20.47 | 20.62 | 531,356 | +0.10(+0.46%) |
Jul 24, 2017 | 20.65 | 20.65 | 20.46 | 20.53 | 388,517 | -0.05(-0.23%) |
Jul 21, 2017 | 20.62 | 20.68 | 20.43 | 20.57 | 715,114 | -0.02(-0.12%) |
Jul 20, 2017 | 20.45 | 20.69 | 20.39 | 20.60 | 683,573 | +0.19(+0.93%) |
Jul 19, 2017 | 20.17 | 20.43 | 20.14 | 20.41 | 518,357 | +0.31(+1.53%) |
Jul 18, 2017 | 20.17 | 20.17 | 19.91 | 20.10 | 474,050 | +0.09(+0.44%) |
Jul 17, 2017 | 20.14 | 20.20 | 19.94 | 20.01 | 444,169 | -0.10(-0.50%) |
Jul 14, 2017 | 19.87 | 20.17 | 19.85 | 20.11 | 512,006 | +0.34(+1.74%) |
Jul 13, 2017 | 19.78 | 19.80 | 19.65 | 19.77 | 510,269 | -0.02(-0.12%) |
Jul 12, 2017 | 19.69 | 19.88 | 19.51 | 19.79 | 930,149 | +0.35(+1.83%) |
Jul 11, 2017 | 19.59 | 19.59 | 19.37 | 19.44 | 631,686 | -0.16(-0.82%) |
Jul 10, 2017 | 19.56 | 19.68 | 19.48 | 19.60 | 472,177 | -0.04(-0.18%) |
Jul 07, 2017 | 19.55 | 19.65 | 19.39 | 19.63 | 472,559 | +0.11(+0.58%) |
Jul 06, 2017 | 19.52 | 19.67 | 19.44 | 19.52 | 556,278 | -0.04(-0.21%) |
Jul 05, 2017 | 19.46 | 19.59 | 19.33 | 19.56 | 680,387 | -0.24(-1.19%) |
Jul 03, 2017 | 19.59 | 19.85 | 19.59 | 19.80 | 145,789 | +0.20(+1.03%) |
Jun 30, 2017 | 19.59 | 19.67 | 19.38 | 19.60 | 896,802 | +0.07(+0.33%) |
Jun 29, 2017 | 19.68 | 19.73 | 19.45 | 19.53 | 752,513 | -0.23(-1.17%) |
Jun 28, 2017 | 19.31 | 19.79 | 19.31 | 19.76 | 648,724 | +0.54(+2.80%) |
Jun 27, 2017 | 19.27 | 19.34 | 19.13 | 19.23 | 588,911 | +0.02(+0.09%) |
Jun 26, 2017 | 19.27 | 19.27 | 18.99 | 19.21 | 757,485 | +0.02(+0.12%) |
Jun 23, 2017 | 18.88 | 19.19 | 18.85 | 19.18 | 927,027 | +0.24(+1.28%) |
Jun 22, 2017 | 18.94 | 19.14 | 18.81 | 18.94 | 673,871 | +0.15(+0.82%) |
Jun 21, 2017 | 18.94 | 18.99 | 18.75 | 18.79 | 661,076 | -0.13(-0.69%) |
Jun 20, 2017 | 19.27 | 19.29 | 18.88 | 18.92 | 591,000 | -0.52(-2.66%) |
Jun 19, 2017 | 19.42 | 19.53 | 19.36 | 19.44 | 441,241 | +0.01(+0.06%) |
Jun 16, 2017 | 19.21 | 19.42 | 19.19 | 19.42 | 1,735,070 | +0.22(+1.13%) |
Jun 15, 2017 | 19.16 | 19.21 | 18.97 | 19.21 | 641,192 | -0.04(-0.18%) |
Jun 14, 2017 | 19.73 | 19.75 | 19.22 | 19.24 | 499,936 | -0.39(-2.01%) |
Jun 13, 2017 | 19.48 | 19.66 | 19.44 | 19.64 | 545,703 | +0.24(+1.24%) |
Jun 12, 2017 | 19.36 | 19.49 | 19.19 | 19.39 | 536,666 | +0.08(+0.40%) |
Jun 09, 2017 | 19.23 | 19.36 | 19.21 | 19.32 | 428,376 | +0.15(+0.80%) |
Jun 08, 2017 | 19.11 | 19.19 | 19.03 | 19.16 | 458,693 | +0.05(+0.28%) |
Jun 07, 2017 | 19.32 | 19.36 | 19.10 | 19.11 | 680,064 | -0.21(-1.07%) |
Jun 06, 2017 | 19.25 | 19.33 | 19.14 | 19.32 | 478,207 | +0.07(+0.37%) |
Jun 05, 2017 | 19.04 | 19.31 | 18.84 | 19.25 | 591,144 | +0.13(+0.68%) |
Jun 02, 2017 | 19.04 | 19.13 | 18.92 | 19.12 | 351,089 | +0.05(+0.25%) |
Jun 01, 2017 | 18.86 | 19.26 | 18.77 | 19.07 | 450,814 | +0.26(+1.38%) |
May 31, 2017 | 18.67 | 18.85 | 18.67 | 18.81 | 600,421 | -0.01(-0.03%) |
May 30, 2017 | 18.76 | 19.00 | 18.76 | 18.82 | 409,511 | -0.07(-0.37%) |
May 26, 2017 | 19.09 | 19.10 | 18.85 | 18.89 | 444,248 | -0.21(-1.08%) |
May 25, 2017 | 19.18 | 19.38 | 18.96 | 19.09 | 597,505 | -0.08(-0.43%) |
May 24, 2017 | 18.97 | 19.21 | 18.96 | 19.18 | 643,849 | +0.13(+0.68%) |
May 23, 2017 | 19.25 | 19.25 | 19.02 | 19.05 | 456,537 | -0.08(-0.40%) |
May 22, 2017 | 19.11 | 19.20 | 19.01 | 19.12 | 343,345 | +0.05(+0.25%) |
May 19, 2017 | 18.58 | 19.13 | 18.54 | 19.08 | 631,653 | +0.60(+3.26%) |
May 18, 2017 | 18.50 | 18.56 | 18.24 | 18.47 | 491,915 | -0.03(-0.16%) |
May 17, 2017 | 18.82 | 18.82 | 18.49 | 18.50 | 447,378 | -0.37(-1.95%) |
May 16, 2017 | 19.05 | 19.10 | 18.80 | 18.87 | 693,915 | -0.11(-0.56%) |
May 15, 2017 | 18.87 | 19.02 | 18.81 | 18.98 | 536,022 | +0.32(+1.69%) |
May 12, 2017 | 18.66 | 18.71 | 18.53 | 18.66 | 427,550 | +0.01(+0.03%) |
May 11, 2017 | 18.81 | 18.88 | 18.58 | 18.66 | 586,583 | -0.20(-1.06%) |
May 10, 2017 | 18.82 | 18.88 | 18.66 | 18.85 | 468,229 | +0.20(+1.07%) |
May 09, 2017 | 18.74 | 18.78 | 18.56 | 18.66 | 635,002 | -0.21(-1.12%) |
May 08, 2017 | 18.64 | 18.90 | 18.54 | 18.87 | 686,262 | +0.22(+1.16%) |
May 05, 2017 | 18.15 | 18.67 | 18.15 | 18.65 | 761,131 | +0.58(+3.21%) |
May 04, 2017 | 18.43 | 18.43 | 17.96 | 18.07 | 878,418 | -0.40(-2.16%) |
May 03, 2017 | 18.36 | 18.50 | 18.23 | 18.47 | 1,005,473 | +0.09(+0.48%) |
May 02, 2017 | 18.25 | 18.38 | 17.95 | 18.38 | 1,102,733 | +0.38(+2.11%) |
May 01, 2017 | 18.45 | 18.54 | 17.75 | 18.00 | 1,205,119 | -0.67(-3.58%) |
Apr 28, 2017 | 18.60 | 18.70 | 18.50 | 18.67 | 367,434 | +0.02(+0.13%) |
Apr 27, 2017 | 19.07 | 19.12 | 18.50 | 18.64 | 614,497 | -0.25(-1.30%) |
Apr 26, 2017 | 19.17 | 19.28 | 18.86 | 18.89 | 552,571 | -0.32(-1.68%) |
Apr 25, 2017 | 19.08 | 19.23 | 19.06 | 19.21 | 496,979 | +0.04(+0.18%) |
Apr 24, 2017 | 19.29 | 19.33 | 19.18 | 19.18 | 590,912 | -0.02(-0.09%) |
Apr 21, 2017 | 19.10 | 19.20 | 19.01 | 19.19 | 569,342 | +0.08(+0.40%) |
Apr 20, 2017 | 18.97 | 19.21 | 18.96 | 19.12 | 622,610 | +0.09(+0.49%) |
Apr 19, 2017 | 19.11 | 19.11 | 18.93 | 19.02 | 648,442 | -0.14(-0.73%) |
Apr 18, 2017 | 19.31 | 19.31 | 18.97 | 19.16 | 483,514 | -0.23(-1.20%) |
Apr 17, 2017 | 19.35 | 19.51 | 19.34 | 19.40 | 382,905 | +0.10(+0.54%) |
Apr 13, 2017 | 19.48 | 19.53 | 19.29 | 19.29 | 532,183 | -0.16(-0.84%) |
Apr 12, 2017 | 19.32 | 19.47 | 19.29 | 19.46 | 438,517 | +0.16(+0.82%) |
Apr 11, 2017 | 19.30 | 19.37 | 19.08 | 19.30 | 508,721 | +0.05(+0.24%) |
Apr 10, 2017 | 19.06 | 19.30 | 19.02 | 19.25 | 460,856 | +0.30(+1.57%) |
Apr 07, 2017 | 19.02 | 19.05 | 18.91 | 18.95 | 321,317 | +0.07(+0.37%) |
Apr 06, 2017 | 18.72 | 18.98 | 18.68 | 18.88 | 456,022 | +0.19(+1.00%) |
Apr 05, 2017 | 18.74 | 18.86 | 18.64 | 18.70 | 585,829 | +0.05(+0.25%) |
Apr 04, 2017 | 18.29 | 18.71 | 18.28 | 18.65 | 740,437 | +0.37(+2.04%) |