Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.79(-3.48%) | |
Mar 28, 2018 | 22.15 | 22.88 | 22.02 | 22.70 | 458,364 | +0.50(+2.25%) |
Mar 27, 2018 | 21.25 | 22.44 | 21.25 | 22.20 | 399,235 | +0.96(+4.52%) |
Mar 26, 2018 | 21.24 | 21.79 | 21.22 | 21.24 | 242,257 | -0.73(-3.32%) |
Mar 23, 2018 | 21.15 | 21.96 | 20.88 | 21.97 | 245,921 | +0.64(+3.00%) |
Mar 22, 2018 | 21.18 | 21.43 | 20.92 | 21.33 | 216,511 | +0.71(+3.44%) |
Mar 21, 2018 | 20.55 | 20.69 | 20.10 | 20.62 | 171,739 | -0.10(-0.48%) |
Mar 20, 2018 | 20.68 | 20.92 | 20.51 | 20.72 | 147,207 | +0.05(+0.24%) |
Mar 19, 2018 | 20.41 | 21.11 | 20.41 | 20.67 | 321,800 | +0.48(+2.38%) |
Mar 16, 2018 | 20.26 | 20.33 | 20.09 | 20.19 | 176,884 | -0.20(-0.98%) |
Mar 15, 2018 | 20.65 | 20.82 | 20.33 | 20.39 | 105,956 | -0.37(-1.78%) |
Mar 14, 2018 | 20.37 | 20.89 | 20.28 | 20.76 | 191,377 | +0.28(+1.37%) |
Mar 13, 2018 | 20.07 | 20.61 | 20.02 | 20.48 | 145,966 | +0.22(+1.09%) |
Mar 12, 2018 | 19.91 | 20.29 | 19.84 | 20.26 | 252,581 | +0.42(+2.12%) |
Mar 09, 2018 | 20.49 | 20.51 | 19.83 | 19.84 | 147,038 | -0.93(-4.48%) |
Mar 08, 2018 | 20.87 | 20.95 | 20.61 | 20.77 | 206,340 | -0.22(-1.05%) |
Mar 07, 2018 | 21.39 | 20.92 | 20.99 | 435,257 | +0.15(+0.72%) | |
Mar 06, 2018 | 20.50 | 21.15 | 20.49 | 20.84 | 108,388 | +0.15(+0.72%) |
Mar 05, 2018 | 21.33 | 21.33 | 20.62 | 20.69 | 209,241 | -0.42(-1.99%) |
Mar 02, 2018 | 21.92 | 22.07 | 21.02 | 21.11 | 288,713 | -0.16(-0.75%) |
Mar 01, 2018 | 20.50 | 21.63 | 20.45 | 21.27 | 306,460 | +0.63(+3.05%) |
Feb 28, 2018 | 19.85 | 20.67 | 19.83 | 20.64 | 237,821 | +0.45(+2.23%) |
Feb 27, 2018 | 19.49 | 20.33 | 19.47 | 20.19 | 324,538 | +0.80(+4.13%) |
Feb 26, 2018 | 19.55 | 19.66 | 19.36 | 19.39 | 142,321 | -0.43(-2.17%) |
Feb 23, 2018 | 20.33 | 20.44 | 19.81 | 19.82 | 282,208 | -0.70(-3.41%) |
Feb 22, 2018 | 20.82 | 20.52 | 183,195 | -0.35(-1.68%) | ||
Feb 21, 2018 | 20.38 | 20.89 | 20.06 | 20.87 | 233,238 | +0.34(+1.66%) |
Feb 20, 2018 | 20.56 | 20.79 | 20.40 | 20.53 | 390,020 | +0.24(+1.18%) |
Feb 16, 2018 | 20.29 | 20.29 | 20.29 | 0 | +0.07(+0.35%) | |
Feb 15, 2018 | 20.35 | 20.75 | 20.14 | 20.22 | 264,493 | -0.55(-2.65%) |
Feb 14, 2018 | 21.37 | 21.42 | 20.63 | 20.77 | 312,402 | -0.44(-2.07%) |
Feb 13, 2018 | 21.52 | 21.73 | 21.14 | 21.21 | 292,656 | +0.21(+1.00%) |
Feb 12, 2018 | 20.63 | 21.39 | 20.50 | 21.00 | 383,691 | -0.70(-3.23%) |
Feb 09, 2018 | 22.04 | 23.35 | 21.20 | 21.70 | 542,916 | -1.07(-4.70%) |
Feb 08, 2018 | 20.96 | 22.77 | 20.92 | 22.77 | 1,021,363 | +1.66(+7.86%) |
Feb 07, 2018 | 20.60 | 21.16 | 20.06 | 21.11 | 1,917,642 | +0.70(+3.43%) |
Feb 06, 2018 | 22.45 | 23.00 | 20.22 | 20.41 | 1,551,743 | +0.73(+3.70%) |
Feb 05, 2018 | 18.47 | 20.70 | 17.89 | 19.68 | 1,121,657 | +1.61(+8.92%) |
Feb 02, 2018 | 17.63 | 18.25 | 17.63 | 18.07 | 640,731 | +0.68(+3.91%) |
Feb 01, 2018 | 17.70 | 17.77 | 17.21 | 17.39 | 381,373 | -0.32(-1.81%) |
Jan 31, 2018 | 17.66 | 17.90 | 17.53 | 17.71 | 233,926 | -0.16(-0.90%) |
Jan 30, 2018 | 17.92 | 17.97 | 17.78 | 17.87 | 467,503 | +0.26(+1.48%) |
Jan 29, 2018 | 17.45 | 17.74 | 17.37 | 17.61 | 410,625 | +0.32(+1.85%) |
Jan 26, 2018 | 17.21 | 17.34 | 17.14 | 17.29 | 253,556 | -0.08(-0.46%) |
Jan 25, 2018 | 17.11 | 17.40 | 17.11 | 17.37 | 345,562 | +0.17(+0.99%) |
Jan 24, 2018 | 16.94 | 17.39 | 16.94 | 17.20 | 351,551 | +0.24(+1.42%) |
Jan 23, 2018 | 16.69 | 16.97 | 16.64 | 16.96 | 236,829 | +0.27(+1.62%) |
Jan 22, 2018 | 16.99 | 16.99 | 16.68 | 16.69 | 236,830 | -0.24(-1.42%) |
Jan 19, 2018 | 16.88 | 16.98 | 16.75 | 16.93 | 254,950 | +0.02(+0.12%) |
Jan 18, 2018 | 16.92 | 17.18 | 16.70 | 16.91 | 203,678 | +0.04(+0.24%) |
Jan 17, 2018 | 16.93 | 17.06 | 16.76 | 16.87 | 360,092 | -0.11(-0.65%) |
Jan 16, 2018 | 16.49 | 17.16 | 16.49 | 16.98 | 682,565 | +0.48(+2.91%) |
Jan 12, 2018 | 16.50 | 16.50 | 16.50 | 0 | -0.05(-0.30%) | |
Jan 11, 2018 | 16.56 | 16.63 | 16.50 | 16.55 | 198,737 | -0.14(-0.84%) |
Jan 10, 2018 | 16.90 | 17.03 | 16.65 | 16.69 | 133,189 | -0.17(-1.01%) |
Jan 09, 2018 | 16.80 | 16.89 | 16.73 | 16.86 | 146,645 | +0.06(+0.36%) |
Jan 08, 2018 | 16.94 | 16.97 | 16.75 | 16.80 | 171,777 | -0.16(-0.94%) |
Jan 05, 2018 | 17.03 | 17.08 | 16.95 | 16.96 | 132,579 | -0.09(-0.53%) |
Jan 04, 2018 | 16.87 | 17.07 | 16.79 | 17.05 | 258,076 | +0.07(+0.41%) |
Jan 03, 2018 | 17.04 | 17.04 | 16.96 | 16.98 | 174,859 | -0.24(-1.39%) |
Jan 02, 2018 | 17.46 | 17.49 | 17.21 | 17.22 | 177,517 | -0.28(-1.60%) |
Dec 29, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.01(+0.06%) | |
Dec 28, 2017 | 17.45 | 17.51 | 17.45 | 17.49 | 149,204 | -0.06(-0.34%) |
Dec 27, 2017 | 17.53 | 17.58 | 17.40 | 17.55 | 153,433 | +0.02(+0.11%) |
Dec 26, 2017 | 17.57 | 17.67 | 17.48 | 17.53 | 112,477 | -0.16(-0.90%) |
Dec 22, 2017 | 17.67 | 17.76 | 17.63 | 17.69 | 226,037 | -0.05(-0.28%) |
Dec 21, 2017 | 17.82 | 17.85 | 17.71 | 17.74 | 267,367 | -0.17(-0.95%) |
Dec 20, 2017 | 17.81 | 17.96 | 17.80 | 17.91 | 171,274 | -0.02(-0.11%) |
Dec 19, 2017 | 17.86 | 18.08 | 17.85 | 17.93 | 414,081 | -0.02(-0.11%) |
Dec 18, 2017 | 18.07 | 18.10 | 17.95 | 17.95 | 333,337 | -0.32(-1.75%) |
Dec 15, 2017 | 18.51 | 18.52 | 18.25 | 18.27 | 217,063 | -0.29(-1.56%) |
Dec 14, 2017 | 18.56 | 18.68 | 18.51 | 18.56 | 160,941 | -0.08(-0.43%) |
Dec 13, 2017 | 18.66 | 18.71 | 18.58 | 18.64 | 171,828 | -0.12(-0.64%) |
Dec 12, 2017 | 18.78 | 18.79 | 18.64 | 18.76 | 204,263 | -0.02(-0.11%) |
Dec 11, 2017 | 18.79 | 18.99 | 18.78 | 18.78 | 169,164 | -0.06(-0.32%) |
Dec 08, 2017 | 18.86 | 18.93 | 18.80 | 18.84 | 129,586 | -0.24(-1.26%) |
Dec 07, 2017 | 19.31 | 19.32 | 19.04 | 19.08 | 208,032 | -0.26(-1.34%) |
Dec 06, 2017 | 19.46 | 19.47 | 19.28 | 19.34 | 201,495 | +0.05(+0.26%) |
Dec 05, 2017 | 19.29 | 19.45 | 19.16 | 19.29 | 262,968 | -0.07(-0.36%) |
Dec 04, 2017 | 19.22 | 19.41 | 19.06 | 19.36 | 293,650 | -0.33(-1.68%) |
Dec 01, 2017 | 19.56 | 20.15 | 19.42 | 19.69 | 565,821 | +0.37(+1.92%) |
Nov 30, 2017 | 19.29 | 19.41 | 19.21 | 19.32 | 295,255 | -0.12(-0.62%) |
Nov 29, 2017 | 19.18 | 19.51 | 19.18 | 19.44 | 199,324 | +0.28(+1.46%) |
Nov 28, 2017 | 19.21 | 19.32 | 19.16 | 19.16 | 127,422 | -0.15(-0.78%) |
Nov 27, 2017 | 19.26 | 19.36 | 19.19 | 19.31 | 86,530 | +0.12(+0.63%) |
Nov 24, 2017 | 19.24 | 19.28 | 19.17 | 19.19 | 106,523 | -0.07(-0.36%) |
Nov 22, 2017 | 19.28 | 19.38 | 19.23 | 19.26 | 130,839 | -0.13(-0.67%) |
Nov 21, 2017 | 19.52 | 19.55 | 19.36 | 19.39 | 229,551 | -0.37(-1.87%) |
Nov 20, 2017 | 19.87 | 19.91 | 19.68 | 19.76 | 140,899 | -0.33(-1.64%) |
Nov 17, 2017 | 20.32 | 20.32 | 20.05 | 20.09 | 102,256 | -0.22(-1.08%) |
Nov 16, 2017 | 20.39 | 20.39 | 20.14 | 20.31 | 234,593 | -0.40(-1.93%) |
Nov 15, 2017 | 20.70 | 20.99 | 20.55 | 20.71 | 346,987 | +0.28(+1.37%) |
Nov 14, 2017 | 20.29 | 20.55 | 20.25 | 20.43 | 217,973 | +0.35(+1.74%) |
Nov 13, 2017 | 20.15 | 20.19 | 19.87 | 20.08 | 137,699 | +0.08(+0.40%) |
Nov 10, 2017 | 19.89 | 20.06 | 19.85 | 20.00 | 73,518 | +0.29(+1.47%) |
Nov 09, 2017 | 19.98 | 20.18 | 19.71 | 19.71 | 235,283 | +0.14(+0.72%) |
Nov 08, 2017 | 19.54 | 19.62 | 19.44 | 19.57 | 157,416 | +0.10(+0.51%) |
Nov 07, 2017 | 19.33 | 19.57 | 19.32 | 19.47 | 238,652 | +0.13(+0.67%) |
Nov 06, 2017 | 19.34 | 19.40 | 19.30 | 19.34 | 90,823 | -0.01(-0.05%) |
Nov 03, 2017 | 19.15 | 19.35 | 19.14 | 19.35 | 183,006 | +0.10(+0.52%) |
Nov 02, 2017 | 19.12 | 19.42 | 19.12 | 19.25 | 195,571 | +0.11(+0.57%) |
Nov 01, 2017 | 18.92 | 19.17 | 18.88 | 19.14 | 311,648 | +0.08(+0.42%) |
Oct 31, 2017 | 19.06 | 19.20 | 19.04 | 19.06 | 172,722 | -0.16(-0.83%) |
Oct 30, 2017 | 19.35 | 19.07 | 19.22 | 212,337 | -0.03(-0.16%) | |
Oct 27, 2017 | 19.51 | 19.63 | 19.17 | 19.25 | 332,850 | -0.41(-2.09%) |
Oct 26, 2017 | 19.70 | 19.71 | 19.54 | 19.66 | 207,082 | -0.17(-0.86%) |
Oct 25, 2017 | 19.63 | 20.29 | 19.60 | 19.83 | 288,068 | +0.30(+1.54%) |
Oct 24, 2017 | 19.35 | 19.56 | 19.31 | 19.53 | 200,418 | +0.05(+0.26%) |
Oct 23, 2017 | 19.17 | 19.57 | 19.15 | 19.48 | 189,379 | +0.25(+1.30%) |
Oct 20, 2017 | 19.26 | 19.31 | 19.23 | 19.23 | 147,689 | -0.21(-1.08%) |
Oct 19, 2017 | 19.82 | 19.94 | 19.44 | 19.44 | 225,565 | -0.11(-0.56%) |
Oct 18, 2017 | 19.44 | 19.57 | 19.30 | 19.55 | 250,128 | +0.08(+0.41%) |
Oct 17, 2017 | 19.55 | 19.68 | 19.47 | 19.47 | 185,274 | -0.06(-0.31%) |
Oct 16, 2017 | 19.68 | 19.69 | 19.53 | 19.53 | 220,149 | -0.30(-1.51%) |
Oct 13, 2017 | 19.85 | 19.89 | 19.73 | 19.83 | 134,553 | -0.20(-1.00%) |
Oct 12, 2017 | 20.08 | 20.12 | 19.88 | 20.03 | 189,825 | +0.03(+0.15%) |
Oct 11, 2017 | 20.21 | 20.24 | 19.99 | 20.00 | 112,043 | -0.21(-1.04%) |
Oct 10, 2017 | 20.26 | 20.44 | 20.19 | 20.21 | 213,759 | -0.20(-0.98%) |
Oct 09, 2017 | 20.05 | 20.45 | 20.05 | 20.41 | 144,639 | +0.24(+1.19%) |
Oct 06, 2017 | 20.12 | 20.28 | 20.10 | 20.17 | 77,114 | +0.06(+0.30%) |
Oct 05, 2017 | 20.37 | 20.38 | 20.08 | 20.11 | 85,415 | -0.28(-1.37%) |
Oct 04, 2017 | 20.39 | 20.47 | 20.36 | 20.39 | 65,441 | +0.04(+0.20%) |
Oct 03, 2017 | 20.32 | 20.44 | 20.30 | 20.35 | 57,770 | -0.06(-0.29%) |
Oct 02, 2017 | 20.75 | 20.76 | 20.41 | 20.41 | 177,585 | -0.40(-1.92%) |
Sep 29, 2017 | 20.91 | 21.00 | 20.77 | 20.81 | 108,957 | -0.16(-0.76%) |
Sep 28, 2017 | 21.02 | 21.07 | 20.90 | 20.97 | 106,609 | -0.02(-0.10%) |
Sep 27, 2017 | 20.88 | 21.08 | 20.88 | 20.99 | 55,275 | -0.04(-0.19%) |
Sep 26, 2017 | 21.07 | 21.17 | 20.95 | 21.03 | 137,129 | -0.13(-0.61%) |
Sep 25, 2017 | 21.25 | 21.57 | 21.16 | 21.16 | 219,036 | -0.06(-0.28%) |
Sep 22, 2017 | 21.22 | 21.38 | 21.11 | 21.22 | 153,820 | +0.18(+0.86%) |
Sep 21, 2017 | 20.88 | 21.05 | 20.85 | 21.04 | 283,674 | +0.08(+0.38%) |
Sep 20, 2017 | 21.00 | 21.27 | 20.93 | 20.96 | 315,898 | -0.17(-0.80%) |
Sep 19, 2017 | 20.90 | 21.20 | 20.85 | 21.13 | 159,546 | +0.27(+1.29%) |
Sep 18, 2017 | 21.27 | 21.38 | 20.86 | 20.86 | 472,250 | -0.52(-2.43%) |
Sep 15, 2017 | 21.48 | 21.51 | 21.33 | 21.38 | 185,860 | -0.09(-0.42%) |
Sep 14, 2017 | 21.40 | 21.48 | 21.18 | 21.47 | 146,535 | +0.13(+0.61%) |
Sep 13, 2017 | 21.72 | 21.72 | 21.34 | 21.34 | 230,969 | -0.38(-1.75%) |
Sep 12, 2017 | 21.86 | 22.03 | 21.72 | 21.72 | 159,449 | -0.30(-1.36%) |
Sep 11, 2017 | 22.11 | 22.16 | 21.93 | 22.02 | 266,011 | -0.45(-2.00%) |
Sep 08, 2017 | 22.37 | 22.53 | 22.30 | 22.47 | 169,813 | +0.31(+1.40%) |
Sep 07, 2017 | 22.14 | 22.40 | 22.04 | 22.16 | 289,705 | +0.05(+0.23%) |
Sep 06, 2017 | 21.76 | 22.23 | 21.74 | 22.11 | 189,364 | +0.12(+0.55%) |
Sep 05, 2017 | 21.97 | 22.42 | 21.86 | 21.99 | 232,105 | +0.34(+1.57%) |
Sep 01, 2017 | 21.61 | 21.70 | 21.52 | 21.65 | 285,883 | -0.05(-0.23%) |
Aug 31, 2017 | 21.83 | 21.96 | 21.69 | 21.70 | 129,563 | -0.19(-0.87%) |
Aug 30, 2017 | 21.78 | 21.91 | 21.73 | 21.89 | 169,651 | +0.05(+0.23%) |
Aug 29, 2017 | 22.29 | 22.32 | 21.78 | 21.84 | 175,700 | +0.10(+0.46%) |
Aug 28, 2017 | 21.73 | 21.91 | 21.70 | 21.74 | 174,584 | -0.12(-0.55%) |
Aug 25, 2017 | 21.81 | 22.02 | 21.73 | 21.86 | 239,449 | -0.17(-0.77%) |
Aug 24, 2017 | 21.68 | 22.18 | 21.64 | 22.03 | 235,419 | +0.26(+1.19%) |
Aug 23, 2017 | 21.97 | 21.98 | 21.67 | 21.77 | 231,839 | +0.18(+0.83%) |
Aug 22, 2017 | 22.05 | 22.05 | 21.59 | 21.59 | 158,917 | -0.76(-3.40%) |
Aug 21, 2017 | 22.55 | 22.71 | 22.31 | 22.35 | 260,756 | -0.16(-0.71%) |
Aug 18, 2017 | 22.53 | 22.77 | 22.00 | 22.51 | 608,010 | -0.30(-1.32%) |
Aug 17, 2017 | 21.80 | 22.90 | 21.63 | 22.81 | 1,251,529 | +1.29(+5.99%) |
Aug 16, 2017 | 21.80 | 21.80 | 21.41 | 21.52 | 582,264 | -0.22(-1.01%) |
Aug 15, 2017 | 21.32 | 21.82 | 21.32 | 21.74 | 447,211 | +0.03(+0.14%) |
Aug 14, 2017 | 22.45 | 22.48 | 21.68 | 21.71 | 427,933 | -1.49(-6.42%) |
Aug 11, 2017 | 22.77 | 23.30 | 22.49 | 23.20 | 602,783 | +0.77(+3.43%) |
Aug 10, 2017 | 22.09 | 22.64 | 22.08 | 22.43 | 931,227 | +0.65(+2.98%) |
Aug 09, 2017 | 21.67 | 21.92 | 21.34 | 21.78 | 283,962 | +0.32(+1.49%) |
Aug 08, 2017 | 21.17 | 21.74 | 21.01 | 21.46 | 350,124 | +0.35(+1.66%) |
Aug 07, 2017 | 21.23 | 21.23 | 21.09 | 21.11 | 99,723 | -0.08(-0.38%) |
Aug 04, 2017 | 21.05 | 21.19 | 20.89 | 21.19 | 182,840 | +0.09(+0.43%) |
Aug 03, 2017 | 20.85 | 21.12 | 20.85 | 21.10 | 175,624 | +0.34(+1.64%) |
Aug 02, 2017 | 20.50 | 20.85 | 20.50 | 20.76 | 204,258 | +0.13(+0.63%) |
Aug 01, 2017 | 20.69 | 20.80 | 20.61 | 20.63 | 210,237 | -0.25(-1.20%) |
Jul 31, 2017 | 20.98 | 21.07 | 20.86 | 20.88 | 185,244 | -0.12(-0.57%) |
Jul 28, 2017 | 21.02 | 21.11 | 20.93 | 21.00 | 157,545 | -0.03(-0.14%) |
Jul 27, 2017 | 20.97 | 21.48 | 20.92 | 21.03 | 217,702 | -0.07(-0.33%) |
Jul 26, 2017 | 21.14 | 21.18 | 20.99 | 21.10 | 190,545 | -0.14(-0.66%) |
Jul 25, 2017 | 21.05 | 21.24 | 21.03 | 21.24 | 191,693 | +0.01(+0.05%) |
Jul 24, 2017 | 21.43 | 21.43 | 21.18 | 21.23 | 162,961 | -0.32(-1.48%) |
Jul 21, 2017 | 21.64 | 21.83 | 21.52 | 21.55 | 181,524 | -0.02(-0.09%) |
Jul 20, 2017 | 21.57 | 21.72 | 21.53 | 21.57 | 132,149 | -0.05(-0.23%) |
Jul 19, 2017 | 21.53 | 21.70 | 21.38 | 21.62 | 299,955 | -0.06(-0.28%) |
Jul 18, 2017 | 21.67 | 21.87 | 21.63 | 21.68 | 171,536 | +0.19(+0.88%) |
Jul 17, 2017 | 21.56 | 21.60 | 21.45 | 21.49 | 200,806 | -0.35(-1.60%) |
Jul 14, 2017 | 22.09 | 22.13 | 21.79 | 21.84 | 167,783 | -0.26(-1.18%) |
Jul 13, 2017 | 22.17 | 22.17 | 21.93 | 22.10 | 152,641 | -0.11(-0.50%) |
Jul 12, 2017 | 22.30 | 22.35 | 22.12 | 22.21 | 154,184 | -0.31(-1.38%) |
Jul 11, 2017 | 22.65 | 23.00 | 22.50 | 22.52 | 186,457 | -0.14(-0.62%) |
Jul 10, 2017 | 23.10 | 23.10 | 22.62 | 22.66 | 152,620 | -0.46(-1.99%) |
Jul 07, 2017 | 23.04 | 23.16 | 23.03 | 23.12 | 225,910 | -0.16(-0.69%) |
Jul 06, 2017 | 22.98 | 23.38 | 22.92 | 23.28 | 226,206 | +0.49(+2.15%) |
Jul 05, 2017 | 22.74 | 23.05 | 22.71 | 22.79 | 148,083 | +0.04(+0.18%) |
Jul 03, 2017 | 22.30 | 22.75 | 22.24 | 22.75 | 103,371 | +0.11(+0.49%) |
Jun 30, 2017 | 22.52 | 22.84 | 22.46 | 22.64 | 176,479 | -0.04(-0.18%) |
Jun 29, 2017 | 22.45 | 23.59 | 22.45 | 22.68 | 209,052 | +0.22(+0.98%) |
Jun 28, 2017 | 22.41 | 22.54 | 22.33 | 22.46 | 244,470 | -0.27(-1.19%) |
Jun 27, 2017 | 22.52 | 22.77 | 22.36 | 22.73 | 170,709 | +0.22(+0.98%) |
Jun 26, 2017 | 22.72 | 22.84 | 22.51 | 22.51 | 198,130 | -0.42(-1.83%) |
Jun 23, 2017 | 23.05 | 23.08 | 22.87 | 22.93 | 73,625 | -0.19(-0.82%) |
Jun 22, 2017 | 22.95 | 23.12 | 22.87 | 23.12 | 126,018 | +0.15(+0.65%) |
Jun 21, 2017 | 22.98 | 23.10 | 22.91 | 22.97 | 125,467 | -0.18(-0.78%) |
Jun 20, 2017 | 23.17 | 23.44 | 23.06 | 23.15 | 131,398 | +0.12(+0.52%) |
Jun 19, 2017 | 23.16 | 23.22 | 23.02 | 23.03 | 186,509 | -0.46(-1.96%) |
Jun 16, 2017 | 23.65 | 23.83 | 23.44 | 23.49 | 182,533 | -0.21(-0.89%) |
Jun 15, 2017 | 23.94 | 23.98 | 23.65 | 23.70 | 95,948 | +0.06(+0.25%) |
Jun 14, 2017 | 23.73 | 23.81 | 23.64 | 23.64 | 142,314 | -0.22(-0.92%) |
Jun 13, 2017 | 23.87 | 23.94 | 23.72 | 23.86 | 179,035 | -0.16(-0.67%) |
Jun 12, 2017 | 24.02 | 24.51 | 23.97 | 24.02 | 128,068 | +0.09(+0.38%) |
Jun 09, 2017 | 23.90 | 24.43 | 23.82 | 23.93 | 123,289 | -0.02(-0.08%) |
Jun 08, 2017 | 24.25 | 24.26 | 23.91 | 23.95 | 156,022 | -0.33(-1.36%) |
Jun 07, 2017 | 24.21 | 24.51 | 24.16 | 24.28 | 80,474 | -0.08(-0.33%) |
Jun 06, 2017 | 24.22 | 24.39 | 24.09 | 24.36 | 118,903 | +0.23(+0.95%) |
Jun 05, 2017 | 24.10 | 24.16 | 23.92 | 24.13 | 101,902 | -0.04(-0.17%) |
Jun 02, 2017 | 24.09 | 24.17 | 23.95 | 24.17 | 91,055 | +0.16(+0.67%) |
Jun 01, 2017 | 24.13 | 24.18 | 24.00 | 24.01 | 71,353 | -0.22(-0.91%) |
May 31, 2017 | 24.13 | 24.47 | 24.12 | 24.23 | 106,597 | +0.01(+0.04%) |
May 30, 2017 | 24.63 | 24.63 | 24.22 | 24.22 | 147,901 | -0.38(-1.54%) |
May 26, 2017 | 24.77 | 24.77 | 24.57 | 24.60 | 67,830 | -0.11(-0.45%) |
May 25, 2017 | 24.52 | 24.73 | 24.51 | 24.71 | 114,009 | +0.07(+0.28%) |
May 24, 2017 | 24.76 | 24.92 | 24.59 | 24.64 | 168,098 | -0.09(-0.36%) |
May 23, 2017 | 24.49 | 24.80 | 24.46 | 24.73 | 141,981 | +0.12(+0.49%) |
May 22, 2017 | 24.58 | 24.71 | 24.48 | 24.61 | 129,039 | -0.47(-1.87%) |
May 19, 2017 | 25.21 | 25.25 | 24.70 | 25.08 | 396,790 | -0.38(-1.49%) |
May 18, 2017 | 25.64 | 25.75 | 25.25 | 25.46 | 244,270 | -0.56(-2.15%) |
May 17, 2017 | 25.26 | 26.03 | 25.04 | 26.02 | 387,131 | +1.20(+4.83%) |
May 16, 2017 | 24.70 | 24.93 | 24.66 | 24.82 | 92,237 | +0.14(+0.57%) |
May 15, 2017 | 24.71 | 24.76 | 24.68 | 24.68 | 140,425 | -0.23(-0.92%) |
May 12, 2017 | 24.68 | 24.91 | 24.62 | 24.91 | 147,304 | +0.29(+1.18%) |
May 11, 2017 | 25.00 | 25.21 | 24.62 | 24.62 | 110,006 | -0.20(-0.81%) |
May 10, 2017 | 24.74 | 24.84 | 24.55 | 24.82 | 102,783 | +0.14(+0.57%) |
May 09, 2017 | 24.50 | 24.70 | 24.48 | 24.68 | 74,339 | +0.08(+0.33%) |
May 08, 2017 | 24.46 | 24.69 | 24.43 | 24.60 | 73,704 | +0.12(+0.49%) |
May 05, 2017 | 24.13 | 24.50 | 24.12 | 24.48 | 118,116 | +0.25(+1.03%) |
May 04, 2017 | 24.40 | 24.55 | 24.19 | 24.23 | 66,814 | -0.26(-1.06%) |
May 03, 2017 | 24.35 | 24.49 | 24.26 | 24.49 | 70,938 | +0.20(+0.82%) |
May 02, 2017 | 24.21 | 24.34 | 24.17 | 24.29 | 109,434 | +0.22(+0.91%) |
May 01, 2017 | 24.68 | 24.68 | 24.07 | 24.07 | 219,047 | -0.67(-2.71%) |
Apr 28, 2017 | 24.91 | 25.05 | 24.74 | 24.74 | 208,274 | -0.15(-0.60%) |
Apr 27, 2017 | 24.75 | 24.97 | 24.75 | 24.89 | 154,342 | -0.02(-0.08%) |
Apr 26, 2017 | 24.70 | 24.93 | 24.67 | 24.91 | 137,700 | +0.20(+0.81%) |
Apr 25, 2017 | 24.94 | 25.00 | 24.62 | 24.71 | 212,013 | -0.63(-2.49%) |
Apr 24, 2017 | 25.22 | 25.39 | 25.14 | 25.34 | 270,839 | -0.52(-2.01%) |
Apr 21, 2017 | 26.15 | 26.28 | 25.84 | 25.86 | 161,537 | -0.16(-0.61%) |
Apr 20, 2017 | 26.13 | 26.24 | 25.89 | 26.02 | 158,956 | -0.34(-1.29%) |
Apr 19, 2017 | 25.93 | 26.69 | 25.79 | 26.36 | 189,981 | +0.06(+0.23%) |
Apr 18, 2017 | 26.46 | 26.54 | 26.14 | 26.30 | 155,161 | +0.00(+0.00%) |
Apr 17, 2017 | 26.93 | 26.93 | 26.30 | 26.30 | 118,940 | -0.72(-2.66%) |
Apr 13, 2017 | 26.73 | 27.03 | 26.49 | 27.02 | 169,657 | +0.27(+1.01%) |
Apr 12, 2017 | 27.01 | 27.15 | 26.65 | 26.75 | 205,865 | -0.22(-0.82%) |
Apr 11, 2017 | 26.98 | 27.27 | 26.82 | 26.97 | 191,322 | +0.23(+0.86%) |
Apr 10, 2017 | 26.55 | 26.76 | 26.35 | 26.74 | 178,156 | +0.31(+1.17%) |
Apr 07, 2017 | 26.15 | 26.44 | 26.05 | 26.43 | 97,915 | +0.29(+1.11%) |
Apr 06, 2017 | 26.34 | 26.36 | 25.94 | 26.14 | 65,145 | -0.25(-0.95%) |
Apr 05, 2017 | 25.79 | 26.39 | 25.66 | 26.39 | 146,791 | +0.35(+1.34%) |
Apr 04, 2017 | 26.39 | 26.51 | 26.02 | 26.04 | 121,388 | -0.32(-1.21%) |