Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.03(-0.14%) | |
Mar 28, 2018 | 20.15 | 20.42 | 19.93 | 20.28 | 206,667 | +0.18(+0.91%) |
Mar 27, 2018 | 20.39 | 20.67 | 20.02 | 20.10 | 174,848 | -0.25(-1.23%) |
Mar 26, 2018 | 20.35 | 20.43 | 20.03 | 20.35 | 172,227 | +0.20(+1.00%) |
Mar 23, 2018 | 20.48 | 20.63 | 20.15 | 20.15 | 194,456 | -0.33(-1.60%) |
Mar 22, 2018 | 20.55 | 20.88 | 20.45 | 20.48 | 241,646 | -0.20(-0.98%) |
Mar 21, 2018 | 20.72 | 20.97 | 20.51 | 20.68 | 101,305 | -0.04(-0.19%) |
Mar 20, 2018 | 20.76 | 21.02 | 20.58 | 20.72 | 185,595 | -0.05(-0.23%) |
Mar 19, 2018 | 20.50 | 20.86 | 20.15 | 20.76 | 233,943 | +0.17(+0.84%) |
Mar 16, 2018 | 20.51 | 20.72 | 20.34 | 20.59 | 523,973 | +0.09(+0.42%) |
Mar 15, 2018 | 20.50 | 20.69 | 20.42 | 20.50 | 451,984 | +0.03(+0.14%) |
Mar 14, 2018 | 20.67 | 20.80 | 20.43 | 20.48 | 237,995 | -0.18(-0.88%) |
Mar 13, 2018 | 21.08 | 21.16 | 20.64 | 20.66 | 192,392 | -0.41(-1.96%) |
Mar 12, 2018 | 20.81 | 21.23 | 20.63 | 21.07 | 359,303 | +0.24(+1.15%) |
Mar 09, 2018 | 20.25 | 20.95 | 20.07 | 20.83 | 328,992 | +0.64(+3.18%) |
Mar 08, 2018 | 19.93 | 20.39 | 19.82 | 20.19 | 424,131 | +0.35(+1.79%) |
Mar 07, 2018 | 19.24 | 19.85 | 19.24 | 19.83 | 260,464 | +0.47(+2.43%) |
Mar 06, 2018 | 18.92 | 19.38 | 18.85 | 19.36 | 215,862 | +0.49(+2.59%) |
Mar 05, 2018 | 18.56 | 19.00 | 18.53 | 18.88 | 156,123 | +0.26(+1.39%) |
Mar 02, 2018 | 18.41 | 18.71 | 18.41 | 18.62 | 164,355 | +0.04(+0.21%) |
Mar 01, 2018 | 18.78 | 18.91 | 18.49 | 18.58 | 246,648 | -0.22(-1.17%) |
Feb 28, 2018 | 19.14 | 19.34 | 18.79 | 18.80 | 234,635 | -0.31(-1.61%) |
Feb 27, 2018 | 19.38 | 19.49 | 19.09 | 19.11 | 239,275 | -0.35(-1.77%) |
Feb 26, 2018 | 19.50 | 19.53 | 19.17 | 19.45 | 173,467 | -0.06(-0.29%) |
Feb 23, 2018 | 19.68 | 19.70 | 19.33 | 19.51 | 243,933 | -0.02(-0.10%) |
Feb 22, 2018 | 19.55 | 19.69 | 19.43 | 19.53 | 243,884 | +0.04(+0.20%) |
Feb 21, 2018 | 19.03 | 19.70 | 19.03 | 19.49 | 263,044 | +0.47(+2.47%) |
Feb 20, 2018 | 18.85 | 19.17 | 18.68 | 19.02 | 377,437 | +0.11(+0.61%) |
Feb 16, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.02(-0.10%) | |
Feb 15, 2018 | 18.79 | 18.75 | 18.92 | 223,204 | +0.13(+0.71%) | |
Feb 14, 2018 | 18.41 | 18.87 | 18.41 | 18.79 | 330,742 | +0.21(+1.14%) |
Feb 13, 2018 | 18.58 | 435,632 | +0.07(+0.36%) | |||
Feb 12, 2018 | 18.33 | 18.65 | 18.05 | 18.51 | 490,830 | +0.24(+1.31%) |
Feb 09, 2018 | 18.17 | 18.43 | 17.85 | 18.27 | 224,198 | +0.28(+1.55%) |
Feb 08, 2018 | 18.80 | 17.97 | 17.99 | 291,104 | -0.60(-3.25%) | |
Feb 07, 2018 | 18.48 | 18.66 | 18.48 | 18.60 | 226,042 | +0.05(+0.26%) |
Feb 06, 2018 | 18.24 | 18.68 | 18.21 | 18.55 | 381,495 | -0.21(-1.12%) |
Feb 05, 2018 | 19.14 | 19.36 | 18.46 | 18.76 | 174,035 | -0.54(-2.78%) |
Feb 02, 2018 | 19.34 | 19.41 | 19.18 | 19.30 | 219,731 | -0.13(-0.69%) |
Feb 01, 2018 | 19.27 | 19.45 | 19.14 | 19.43 | 224,707 | +0.08(+0.40%) |
Jan 31, 2018 | 19.33 | 19.39 | 19.11 | 19.35 | 292,557 | +0.09(+0.45%) |
Jan 30, 2018 | 19.44 | 19.44 | 19.25 | 19.27 | 145,321 | -0.35(-1.76%) |
Jan 29, 2018 | 19.80 | 19.86 | 19.57 | 19.61 | 127,277 | -0.21(-1.06%) |
Jan 26, 2018 | 19.79 | 20.04 | 19.70 | 19.82 | 161,073 | +0.05(+0.24%) |
Jan 25, 2018 | 19.80 | 19.81 | 19.65 | 19.78 | 214,269 | +0.09(+0.44%) |
Jan 24, 2018 | 19.61 | 19.77 | 19.47 | 19.69 | 214,107 | +0.07(+0.34%) |
Jan 23, 2018 | 19.65 | 19.97 | 19.52 | 19.62 | 145,240 | -0.09(-0.44%) |
Jan 22, 2018 | 19.66 | 19.79 | 19.50 | 19.71 | 194,717 | +0.00(+0.00%) |
Jan 19, 2018 | 19.77 | 19.77 | 19.54 | 19.71 | 182,179 | -0.08(-0.39%) |
Jan 18, 2018 | 19.94 | 19.94 | 19.68 | 19.79 | 180,081 | -0.16(-0.82%) |
Jan 17, 2018 | 19.79 | 19.98 | 19.64 | 19.95 | 205,301 | +0.24(+1.22%) |
Jan 16, 2018 | 19.99 | 20.08 | 19.68 | 19.71 | 193,201 | -0.15(-0.77%) |
Jan 12, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.21(+1.07%) | |
Jan 11, 2018 | 19.60 | 19.68 | 19.44 | 19.65 | 149,650 | +0.04(+0.20%) |
Jan 10, 2018 | 19.86 | 19.86 | 19.41 | 19.61 | 527,907 | -0.29(-1.45%) |
Jan 09, 2018 | 19.91 | 20.00 | 19.76 | 19.90 | 352,737 | +0.08(+0.39%) |
Jan 08, 2018 | 19.72 | 20.03 | 19.45 | 19.82 | 312,872 | +0.17(+0.88%) |
Jan 05, 2018 | 19.49 | 19.75 | 19.34 | 19.65 | 345,806 | +0.36(+1.89%) |
Jan 04, 2018 | 19.43 | 19.58 | 19.29 | 19.29 | 237,996 | -0.12(-0.59%) |
Jan 03, 2018 | 19.49 | 19.52 | 19.28 | 19.40 | 236,795 | -0.09(-0.44%) |
Jan 02, 2018 | 19.00 | 19.50 | 19.00 | 19.49 | 245,037 | +0.60(+3.20%) |
Dec 29, 2017 | 18.88 | 18.88 | 18.88 | 0 | -0.08(-0.40%) | |
Dec 28, 2017 | 18.86 | 19.11 | 18.78 | 18.96 | 176,313 | +0.10(+0.51%) |
Dec 27, 2017 | 19.05 | 19.11 | 18.86 | 18.87 | 135,327 | -0.15(-0.81%) |
Dec 26, 2017 | 19.16 | 19.24 | 18.96 | 19.02 | 97,751 | -0.13(-0.70%) |
Dec 22, 2017 | 19.46 | 19.46 | 19.12 | 19.15 | 127,891 | -0.33(-1.67%) |
Dec 21, 2017 | 19.67 | 19.76 | 19.48 | 19.48 | 111,781 | -0.14(-0.73%) |
Dec 20, 2017 | 19.72 | 19.76 | 19.57 | 19.62 | 150,670 | -0.06(-0.29%) |
Dec 19, 2017 | 19.66 | 19.77 | 19.55 | 19.68 | 158,592 | -0.06(-0.29%) |
Dec 18, 2017 | 19.73 | 19.87 | 19.54 | 19.74 | 203,870 | +0.10(+0.49%) |
Dec 15, 2017 | 19.46 | 19.68 | 19.45 | 19.64 | 923,956 | +0.17(+0.88%) |
Dec 14, 2017 | 19.61 | 19.78 | 19.45 | 19.47 | 140,215 | -0.14(-0.73%) |
Dec 13, 2017 | 19.53 | 19.72 | 19.26 | 19.61 | 433,875 | +0.12(+0.64%) |
Dec 12, 2017 | 19.36 | 19.69 | 19.24 | 19.49 | 200,654 | +0.11(+0.59%) |
Dec 11, 2017 | 19.63 | 19.67 | 19.36 | 19.37 | 116,470 | -0.26(-1.31%) |
Dec 08, 2017 | 19.64 | 19.74 | 19.54 | 19.63 | 110,272 | +0.00(+0.00%) |
Dec 07, 2017 | 19.59 | 19.79 | 19.57 | 19.63 | 127,871 | -0.01(-0.05%) |
Dec 06, 2017 | 19.68 | 19.68 | 19.59 | 19.64 | 114,705 | -0.01(-0.05%) |
Dec 05, 2017 | 19.95 | 20.22 | 19.64 | 19.65 | 244,131 | -0.31(-1.53%) |
Dec 04, 2017 | 20.38 | 20.38 | 19.96 | 19.96 | 231,678 | -0.33(-1.65%) |
Dec 01, 2017 | 20.37 | 20.53 | 20.01 | 20.29 | 229,224 | -0.12(-0.61%) |
Nov 30, 2017 | 20.74 | 20.74 | 20.40 | 20.42 | 248,324 | -0.21(-1.02%) |
Nov 29, 2017 | 20.86 | 20.86 | 20.56 | 20.63 | 239,705 | -0.26(-1.24%) |
Nov 28, 2017 | 20.79 | 20.91 | 20.72 | 20.88 | 122,037 | +0.16(+0.78%) |
Nov 27, 2017 | 20.94 | 20.98 | 20.71 | 20.72 | 117,249 | -0.21(-1.00%) |
Nov 24, 2017 | 20.76 | 20.99 | 20.63 | 20.93 | 85,579 | +0.20(+0.97%) |
Nov 22, 2017 | 21.11 | 21.43 | 20.69 | 20.73 | 323,265 | -0.39(-1.86%) |
Nov 21, 2017 | 20.64 | 21.14 | 20.53 | 21.12 | 249,624 | +0.54(+2.60%) |
Nov 20, 2017 | 20.55 | 20.78 | 20.44 | 20.59 | 172,407 | +0.03(+0.14%) |
Nov 17, 2017 | 20.70 | 20.96 | 20.40 | 20.56 | 263,870 | -0.22(-1.06%) |
Nov 16, 2017 | 20.65 | 21.16 | 20.54 | 20.78 | 332,397 | +0.20(+0.98%) |
Nov 15, 2017 | 20.27 | 20.79 | 20.22 | 20.58 | 327,287 | +0.24(+1.18%) |
Nov 14, 2017 | 19.99 | 20.41 | 19.99 | 20.34 | 260,567 | +0.30(+1.48%) |
Nov 13, 2017 | 19.97 | 20.21 | 19.40 | 20.04 | 433,935 | +0.06(+0.29%) |
Nov 10, 2017 | 20.50 | 20.57 | 19.98 | 19.99 | 206,096 | -0.57(-2.79%) |
Nov 09, 2017 | 20.44 | 20.60 | 20.28 | 20.56 | 157,455 | +0.00(+0.00%) |
Nov 08, 2017 | 20.51 | 20.59 | 20.33 | 20.56 | 186,054 | +0.05(+0.23%) |
Nov 07, 2017 | 20.56 | 20.74 | 20.33 | 20.51 | 204,644 | -0.05(-0.23%) |
Nov 06, 2017 | 20.53 | 20.66 | 20.42 | 20.56 | 213,875 | +0.04(+0.19%) |
Nov 03, 2017 | 20.38 | 20.65 | 20.27 | 20.52 | 287,290 | +0.11(+0.51%) |
Nov 02, 2017 | 20.45 | 20.55 | 20.25 | 20.42 | 297,072 | -0.11(-0.56%) |
Nov 01, 2017 | 20.58 | 20.66 | 20.19 | 20.53 | 295,558 | +0.12(+0.61%) |
Oct 31, 2017 | 19.64 | 20.74 | 19.31 | 20.41 | 578,668 | +0.97(+4.97%) |
Oct 30, 2017 | 19.45 | 19.55 | 19.12 | 19.44 | 144,564 | +0.03(+0.15%) |
Oct 27, 2017 | 19.26 | 19.41 | 19.08 | 19.41 | 88,655 | +0.21(+1.10%) |
Oct 26, 2017 | 19.05 | 19.30 | 18.98 | 19.20 | 83,483 | +0.12(+0.65%) |
Oct 25, 2017 | 19.45 | 19.51 | 19.06 | 19.08 | 107,133 | -0.36(-1.87%) |
Oct 24, 2017 | 19.50 | 19.68 | 19.36 | 19.44 | 154,261 | -0.03(-0.15%) |
Oct 23, 2017 | 19.60 | 19.61 | 19.45 | 19.47 | 72,054 | -0.09(-0.44%) |
Oct 20, 2017 | 19.52 | 19.62 | 19.48 | 19.56 | 132,116 | +0.19(+0.99%) |
Oct 19, 2017 | 19.51 | 19.57 | 19.24 | 19.36 | 97,421 | -0.16(-0.83%) |
Oct 18, 2017 | 19.44 | 19.79 | 19.44 | 19.53 | 89,231 | +0.11(+0.59%) |
Oct 17, 2017 | 19.53 | 19.53 | 19.34 | 19.41 | 64,494 | -0.11(-0.54%) |
Oct 16, 2017 | 19.69 | 19.77 | 19.36 | 19.52 | 110,459 | -0.12(-0.63%) |
Oct 13, 2017 | 19.86 | 19.87 | 19.63 | 19.64 | 147,214 | -0.23(-1.15%) |
Oct 12, 2017 | 19.65 | 19.90 | 19.45 | 19.87 | 174,608 | +0.22(+1.12%) |
Oct 11, 2017 | 19.65 | 19.72 | 19.51 | 19.65 | 162,412 | +0.00(+0.00%) |
Oct 10, 2017 | 19.66 | 19.72 | 19.51 | 19.65 | 102,228 | +0.09(+0.44%) |
Oct 09, 2017 | 19.69 | 19.88 | 19.52 | 19.57 | 93,675 | -0.09(-0.44%) |
Oct 06, 2017 | 19.72 | 19.72 | 19.41 | 19.65 | 94,871 | -0.10(-0.48%) |
Oct 05, 2017 | 19.91 | 19.95 | 19.74 | 19.75 | 98,966 | -0.11(-0.53%) |
Oct 04, 2017 | 19.79 | 20.00 | 19.79 | 19.85 | 108,767 | +0.02(+0.10%) |
Oct 03, 2017 | 19.80 | 19.88 | 19.59 | 19.83 | 181,022 | -0.03(-0.14%) |
Oct 02, 2017 | 19.55 | 19.87 | 19.48 | 19.86 | 196,521 | +0.43(+2.21%) |
Sep 29, 2017 | 19.36 | 19.53 | 19.35 | 19.43 | 182,652 | +0.09(+0.44%) |
Sep 28, 2017 | 19.31 | 19.38 | 19.16 | 19.35 | 105,041 | -0.01(-0.05%) |
Sep 27, 2017 | 19.16 | 19.43 | 18.98 | 19.36 | 173,684 | +0.30(+1.55%) |
Sep 26, 2017 | 19.20 | 19.36 | 19.01 | 19.06 | 121,523 | -0.16(-0.85%) |
Sep 25, 2017 | 19.02 | 19.24 | 18.94 | 19.22 | 178,675 | +0.16(+0.85%) |
Sep 22, 2017 | 18.77 | 19.14 | 18.67 | 19.06 | 103,906 | +0.25(+1.32%) |
Sep 21, 2017 | 18.57 | 18.87 | 18.51 | 18.81 | 126,962 | +0.23(+1.23%) |
Sep 20, 2017 | 18.64 | 18.82 | 18.54 | 18.58 | 94,170 | -0.04(-0.20%) |
Sep 19, 2017 | 18.89 | 18.99 | 18.59 | 18.62 | 109,338 | -0.26(-1.36%) |
Sep 18, 2017 | 18.77 | 18.99 | 18.77 | 18.88 | 127,433 | +0.08(+0.41%) |
Sep 15, 2017 | 18.92 | 19.11 | 18.72 | 18.80 | 315,938 | -0.09(-0.45%) |
Sep 14, 2017 | 18.95 | 19.03 | 18.83 | 18.89 | 108,836 | -0.19(-1.00%) |
Sep 13, 2017 | 18.80 | 19.08 | 18.80 | 19.08 | 161,433 | +0.29(+1.52%) |
Sep 12, 2017 | 18.70 | 18.87 | 18.50 | 18.79 | 222,335 | +0.41(+2.23%) |
Sep 11, 2017 | 18.34 | 18.57 | 18.27 | 18.38 | 250,869 | +0.14(+0.78%) |
Sep 08, 2017 | 18.26 | 18.44 | 18.02 | 18.24 | 254,640 | -0.10(-0.52%) |
Sep 07, 2017 | 18.45 | 18.49 | 18.27 | 18.33 | 184,390 | -0.12(-0.67%) |
Sep 06, 2017 | 18.27 | 18.47 | 18.15 | 18.46 | 154,639 | +0.21(+1.15%) |
Sep 05, 2017 | 18.31 | 18.50 | 18.18 | 18.25 | 181,953 | -0.09(-0.47%) |
Sep 01, 2017 | 18.44 | 18.48 | 18.22 | 18.33 | 97,482 | -0.09(-0.47%) |
Aug 31, 2017 | 18.10 | 18.45 | 18.10 | 18.42 | 192,081 | +0.34(+1.90%) |
Aug 30, 2017 | 18.00 | 18.16 | 17.92 | 18.08 | 178,548 | +0.10(+0.53%) |
Aug 29, 2017 | 17.93 | 18.13 | 17.93 | 17.98 | 136,989 | -0.10(-0.53%) |
Aug 28, 2017 | 18.06 | 18.19 | 18.02 | 18.08 | 145,374 | +0.08(+0.42%) |
Aug 25, 2017 | 18.02 | 18.11 | 17.91 | 18.00 | 101,202 | +0.02(+0.11%) |
Aug 24, 2017 | 18.02 | 18.14 | 17.92 | 17.98 | 99,097 | -0.01(-0.05%) |
Aug 23, 2017 | 18.20 | 18.31 | 17.89 | 17.99 | 112,579 | -0.20(-1.10%) |
Aug 22, 2017 | 18.31 | 18.48 | 18.16 | 18.19 | 131,600 | -0.13(-0.73%) |
Aug 21, 2017 | 18.02 | 18.48 | 17.96 | 18.32 | 184,892 | +0.27(+1.48%) |
Aug 18, 2017 | 17.98 | 18.28 | 17.98 | 18.06 | 145,057 | -0.06(-0.32%) |
Aug 17, 2017 | 18.24 | 18.43 | 18.07 | 18.11 | 224,948 | -0.17(-0.94%) |
Aug 16, 2017 | 18.45 | 18.48 | 18.28 | 18.29 | 121,330 | -0.10(-0.57%) |
Aug 15, 2017 | 18.56 | 18.58 | 18.36 | 18.39 | 99,898 | -0.12(-0.67%) |
Aug 14, 2017 | 18.39 | 18.65 | 18.24 | 18.51 | 152,193 | +0.23(+1.25%) |
Aug 11, 2017 | 18.30 | 18.39 | 18.16 | 18.29 | 292,481 | -0.02(-0.10%) |
Aug 10, 2017 | 18.90 | 18.93 | 18.30 | 18.30 | 151,725 | -0.71(-3.71%) |
Aug 09, 2017 | 19.27 | 19.28 | 18.86 | 19.01 | 219,188 | -0.34(-1.77%) |
Aug 08, 2017 | 19.47 | 19.88 | 18.93 | 19.35 | 243,893 | +0.43(+2.27%) |
Aug 07, 2017 | 19.10 | 19.22 | 18.79 | 18.92 | 132,041 | -0.18(-0.95%) |
Aug 04, 2017 | 19.31 | 19.31 | 18.87 | 19.11 | 164,027 | -0.14(-0.74%) |
Aug 03, 2017 | 19.25 | 19.38 | 19.07 | 19.25 | 160,829 | +0.00(+0.00%) |
Aug 02, 2017 | 19.31 | 19.49 | 19.06 | 19.25 | 144,023 | -0.02(-0.10%) |
Aug 01, 2017 | 19.51 | 19.52 | 19.19 | 19.27 | 126,987 | -0.20(-1.03%) |
Jul 31, 2017 | 19.46 | 19.52 | 19.30 | 19.47 | 137,862 | +0.03(+0.17%) |
Jul 28, 2017 | 19.31 | 19.52 | 19.30 | 19.43 | 115,290 | +0.11(+0.57%) |
Jul 27, 2017 | 19.53 | 19.59 | 19.19 | 19.32 | 137,832 | -0.20(-1.02%) |
Jul 26, 2017 | 19.63 | 19.63 | 19.50 | 19.52 | 202,234 | -0.06(-0.29%) |
Jul 25, 2017 | 19.72 | 19.83 | 19.57 | 19.58 | 255,563 | -0.14(-0.72%) |
Jul 24, 2017 | 19.77 | 19.78 | 19.53 | 19.72 | 172,504 | -0.01(-0.05%) |
Jul 21, 2017 | 20.01 | 20.03 | 19.71 | 19.73 | 135,101 | -0.17(-0.86%) |
Jul 20, 2017 | 19.86 | 19.99 | 19.74 | 19.91 | 114,677 | +0.05(+0.24%) |
Jul 19, 2017 | 19.71 | 19.97 | 19.70 | 19.86 | 227,559 | +0.18(+0.92%) |
Jul 18, 2017 | 19.89 | 20.01 | 19.59 | 19.68 | 252,538 | -0.32(-1.62%) |
Jul 17, 2017 | 19.77 | 20.18 | 19.77 | 20.00 | 212,204 | +0.22(+1.11%) |
Jul 14, 2017 | 19.89 | 19.95 | 19.75 | 19.78 | 162,758 | -0.14(-0.72%) |
Jul 13, 2017 | 19.72 | 20.01 | 19.52 | 19.92 | 336,880 | +0.19(+0.97%) |
Jul 12, 2017 | 19.68 | 19.87 | 19.53 | 19.73 | 271,342 | +0.13(+0.68%) |
Jul 11, 2017 | 19.56 | 19.83 | 19.51 | 19.60 | 144,429 | +0.00(+0.00%) |
Jul 10, 2017 | 20.02 | 20.02 | 19.57 | 19.60 | 175,240 | -0.43(-2.14%) |
Jul 07, 2017 | 19.79 | 20.10 | 19.73 | 20.03 | 169,904 | +0.26(+1.30%) |
Jul 06, 2017 | 20.00 | 20.20 | 19.71 | 19.77 | 274,080 | -0.35(-1.75%) |
Jul 05, 2017 | 20.05 | 20.23 | 19.95 | 20.12 | 313,611 | +0.09(+0.43%) |
Jul 03, 2017 | 20.14 | 20.14 | 20.00 | 20.04 | 71,819 | -0.09(-0.43%) |
Jun 30, 2017 | 20.32 | 20.32 | 20.00 | 20.12 | 234,469 | -0.17(-0.84%) |
Jun 29, 2017 | 20.35 | 20.43 | 20.00 | 20.30 | 261,882 | -0.08(-0.37%) |
Jun 28, 2017 | 20.07 | 20.39 | 20.02 | 20.37 | 179,277 | +0.44(+2.20%) |
Jun 27, 2017 | 20.15 | 20.30 | 19.86 | 19.93 | 458,223 | -0.29(-1.41%) |
Jun 26, 2017 | 20.10 | 20.39 | 20.09 | 20.22 | 271,943 | +0.08(+0.38%) |
Jun 23, 2017 | 20.16 | 19.84 | 20.14 | 538,805 | +0.11(+0.57%) | |
Jun 22, 2017 | 19.91 | 20.18 | 19.81 | 20.03 | 194,387 | +0.05(+0.24%) |
Jun 21, 2017 | 19.81 | 20.01 | 19.78 | 19.98 | 237,473 | +0.22(+1.11%) |
Jun 20, 2017 | 19.58 | 19.90 | 19.58 | 19.76 | 176,170 | +0.21(+1.07%) |
Jun 19, 2017 | 19.83 | 19.84 | 19.48 | 19.55 | 184,116 | -0.16(-0.82%) |
Jun 16, 2017 | 19.18 | 19.71 | 19.18 | 19.71 | 360,486 | +0.29(+1.52%) |
Jun 15, 2017 | 19.21 | 19.44 | 19.09 | 19.42 | 160,638 | +0.00(+0.00%) |
Jun 14, 2017 | 19.50 | 19.59 | 19.33 | 19.42 | 104,379 | -0.01(-0.05%) |
Jun 13, 2017 | 19.76 | 19.81 | 19.38 | 19.43 | 120,952 | -0.19(-0.97%) |
Jun 12, 2017 | 19.86 | 19.95 | 19.44 | 19.62 | 140,926 | -0.26(-1.29%) |
Jun 09, 2017 | 19.72 | 19.98 | 19.63 | 19.88 | 166,644 | +0.20(+1.01%) |
Jun 08, 2017 | 19.81 | 19.90 | 19.54 | 19.68 | 143,078 | -0.19(-0.96%) |
Jun 07, 2017 | 19.53 | 19.89 | 19.27 | 19.87 | 179,650 | +0.34(+1.75%) |
Jun 06, 2017 | 19.53 | 19.77 | 19.33 | 19.52 | 101,650 | -0.18(-0.92%) |
Jun 05, 2017 | 19.88 | 19.88 | 19.39 | 19.71 | 128,496 | -0.10(-0.53%) |
Jun 02, 2017 | 19.80 | 20.00 | 19.66 | 19.81 | 186,991 | +0.07(+0.34%) |
Jun 01, 2017 | 19.23 | 19.76 | 19.02 | 19.74 | 245,501 | +0.49(+2.57%) |
May 31, 2017 | 19.16 | 19.27 | 19.02 | 19.25 | 216,616 | +0.22(+1.15%) |
May 30, 2017 | 19.33 | 19.42 | 19.01 | 19.03 | 217,008 | -0.36(-1.86%) |
May 26, 2017 | 19.35 | 19.50 | 19.01 | 19.39 | 122,610 | -0.01(-0.05%) |
May 25, 2017 | 19.23 | 19.42 | 19.09 | 19.40 | 228,936 | +0.21(+1.09%) |
May 24, 2017 | 19.27 | 19.43 | 19.04 | 19.19 | 272,650 | -0.08(-0.39%) |
May 23, 2017 | 19.22 | 19.39 | 19.18 | 19.27 | 162,680 | +0.01(+0.05%) |
May 22, 2017 | 19.68 | 19.71 | 19.22 | 19.26 | 234,232 | -0.42(-2.12%) |
May 19, 2017 | 19.77 | 19.97 | 19.56 | 19.68 | 603,256 | -0.09(-0.43%) |
May 18, 2017 | 19.85 | 20.08 | 19.67 | 19.76 | 285,831 | -0.11(-0.57%) |
May 17, 2017 | 20.08 | 20.29 | 19.87 | 19.88 | 225,249 | -0.39(-1.92%) |
May 16, 2017 | 20.45 | 20.66 | 20.19 | 20.27 | 181,666 | -0.12(-0.61%) |
May 15, 2017 | 19.91 | 20.43 | 19.90 | 20.39 | 260,104 | +0.60(+3.02%) |
May 12, 2017 | 19.96 | 20.13 | 19.74 | 19.79 | 221,637 | -0.22(-1.09%) |
May 11, 2017 | 20.02 | 20.04 | 19.70 | 20.01 | 150,160 | -0.05(-0.24%) |
May 10, 2017 | 20.17 | 20.20 | 19.89 | 20.06 | 240,379 | -0.16(-0.80%) |
May 09, 2017 | 19.89 | 20.32 | 19.88 | 20.22 | 251,090 | +0.38(+1.92%) |
May 08, 2017 | 19.80 | 19.99 | 19.49 | 19.84 | 356,917 | +0.06(+0.29%) |
May 05, 2017 | 20.20 | 20.37 | 19.75 | 19.78 | 304,010 | -0.45(-2.21%) |
May 04, 2017 | 19.52 | 20.28 | 19.47 | 20.23 | 343,895 | +0.69(+3.55%) |
May 03, 2017 | 19.22 | 19.66 | 19.14 | 19.53 | 373,880 | +0.31(+1.63%) |
May 02, 2017 | 20.47 | 21.16 | 18.56 | 19.22 | 1,247,911 | +1.24(+6.87%) |
May 01, 2017 | 17.89 | 18.05 | 17.76 | 17.99 | 187,333 | +0.10(+0.53%) |
Apr 28, 2017 | 17.99 | 18.09 | 17.78 | 17.89 | 178,749 | -0.10(-0.58%) |
Apr 27, 2017 | 18.06 | 18.16 | 17.96 | 18.00 | 134,137 | -0.08(-0.42%) |
Apr 26, 2017 | 17.62 | 18.12 | 17.62 | 18.07 | 228,734 | +0.45(+2.53%) |
Apr 25, 2017 | 17.62 | 17.76 | 17.52 | 17.62 | 323,065 | +0.09(+0.49%) |
Apr 24, 2017 | 17.59 | 17.68 | 17.44 | 17.54 | 184,192 | +0.20(+1.15%) |
Apr 21, 2017 | 17.49 | 17.64 | 17.31 | 17.34 | 176,366 | -0.19(-1.08%) |
Apr 20, 2017 | 17.51 | 17.63 | 17.42 | 17.53 | 241,020 | +0.09(+0.49%) |
Apr 19, 2017 | 17.47 | 17.59 | 17.38 | 17.44 | 122,282 | +0.07(+0.38%) |
Apr 18, 2017 | 17.34 | 17.66 | 17.15 | 17.38 | 162,964 | -0.08(-0.44%) |
Apr 17, 2017 | 17.23 | 17.46 | 17.16 | 17.45 | 149,982 | +0.30(+1.77%) |
Apr 13, 2017 | 17.13 | 17.27 | 17.04 | 17.15 | 180,046 | -0.01(-0.06%) |
Apr 12, 2017 | 17.50 | 17.59 | 17.12 | 17.16 | 251,826 | -0.42(-2.38%) |
Apr 11, 2017 | 17.55 | 17.69 | 17.42 | 17.58 | 176,579 | +0.02(+0.11%) |
Apr 10, 2017 | 17.57 | 17.89 | 17.45 | 17.56 | 262,090 | -0.01(-0.05%) |
Apr 07, 2017 | 17.24 | 17.61 | 17.15 | 17.57 | 321,781 | +0.27(+1.54%) |
Apr 06, 2017 | 17.05 | 17.30 | 16.82 | 17.30 | 315,619 | +0.27(+1.56%) |
Apr 05, 2017 | 17.22 | 17.30 | 16.97 | 17.04 | 242,831 | -0.10(-0.56%) |
Apr 04, 2017 | 17.11 | 17.44 | 17.07 | 17.13 | 188,176 | +0.00(+0.00%) |