Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.22(+1.37%) | |
Mar 28, 2018 | 16.00 | 16.27 | 15.93 | 16.10 | 797,515 | +0.15(+0.94%) |
Mar 27, 2018 | 15.89 | 16.12 | 15.68 | 15.95 | 591,593 | +0.04(+0.25%) |
Mar 26, 2018 | 16.72 | 16.75 | 15.63 | 15.91 | 760,494 | -0.63(-3.81%) |
Mar 23, 2018 | 16.50 | 16.71 | 16.34 | 16.54 | 645,875 | +0.14(+0.85%) |
Mar 22, 2018 | 16.31 | 16.79 | 16.27 | 16.40 | 931,471 | -0.03(-0.18%) |
Mar 21, 2018 | 16.09 | 16.53 | 16.07 | 16.43 | 713,028 | +0.39(+2.43%) |
Mar 20, 2018 | 16.26 | 16.31 | 15.85 | 16.04 | 634,534 | -0.19(-1.17%) |
Mar 19, 2018 | 16.28 | 16.37 | 16.04 | 16.23 | 657,196 | -0.09(-0.55%) |
Mar 16, 2018 | 16.05 | 16.54 | 15.95 | 16.32 | 1,131,825 | +0.29(+1.81%) |
Mar 15, 2018 | 16.10 | 16.24 | 16.00 | 16.03 | 761,147 | -0.06(-0.37%) |
Mar 14, 2018 | 16.05 | 16.31 | 15.96 | 16.09 | 505,427 | +0.03(+0.19%) |
Mar 13, 2018 | 16.11 | 16.46 | 16.01 | 16.06 | 1,044,957 | +0.05(+0.31%) |
Mar 12, 2018 | 15.92 | 16.28 | 15.75 | 16.01 | 861,371 | +0.05(+0.31%) |
Mar 09, 2018 | 16.21 | 16.21 | 15.78 | 15.96 | 1,000,208 | -0.20(-1.24%) |
Mar 08, 2018 | 16.32 | 16.41 | 15.97 | 16.16 | 747,913 | -0.15(-0.92%) |
Mar 07, 2018 | 16.90 | 16.24 | 16.31 | 1,270,745 | -0.21(-1.27%) | |
Mar 06, 2018 | 16.44 | 16.75 | 16.29 | 16.52 | 1,403,915 | +0.09(+0.55%) |
Mar 05, 2018 | 15.78 | 16.56 | 15.78 | 16.43 | 1,776,005 | +0.52(+3.27%) |
Mar 02, 2018 | 16.61 | 16.70 | 14.69 | 15.91 | 4,436,726 | -1.26(-7.34%) |
Mar 01, 2018 | 17.16 | 17.49 | 16.99 | 17.17 | 1,159,616 | -0.06(-0.35%) |
Feb 28, 2018 | 17.97 | 18.00 | 17.16 | 17.23 | 1,669,830 | -0.76(-4.22%) |
Feb 27, 2018 | 18.33 | 18.40 | 17.83 | 17.99 | 1,337,671 | -0.26(-1.42%) |
Feb 26, 2018 | 18.13 | 18.45 | 17.90 | 18.25 | 1,105,317 | +0.10(+0.55%) |
Feb 23, 2018 | 18.57 | 18.65 | 18.06 | 18.15 | 778,760 | -0.27(-1.47%) |
Feb 22, 2018 | 18.39 | 18.42 | 526,894 | -0.43(-2.28%) | ||
Feb 21, 2018 | 19.13 | 19.48 | 18.85 | 18.85 | 1,166,889 | -0.26(-1.36%) |
Feb 20, 2018 | 19.79 | 19.79 | 19.09 | 19.11 | 972,900 | -0.83(-4.16%) |
Feb 16, 2018 | 19.94 | 19.94 | 19.94 | 0 | +0.39(+1.99%) | |
Feb 15, 2018 | 19.62 | 19.68 | 18.98 | 19.55 | 918,364 | -0.07(-0.36%) |
Feb 14, 2018 | 19.02 | 19.93 | 18.94 | 19.62 | 1,016,258 | +0.54(+2.83%) |
Feb 13, 2018 | 18.18 | 19.46 | 18.16 | 19.08 | 1,404,329 | +0.89(+4.89%) |
Feb 12, 2018 | 17.88 | 18.50 | 17.46 | 18.19 | 1,772,685 | +0.35(+1.96%) |
Feb 09, 2018 | 17.54 | 17.90 | 17.02 | 17.84 | 1,925,766 | +0.72(+4.21%) |
Feb 08, 2018 | 16.17 | 17.89 | 16.11 | 17.12 | 2,986,588 | +1.79(+11.68%) |
Feb 07, 2018 | 14.90 | 15.40 | 14.86 | 15.33 | 1,225,501 | +0.44(+2.96%) |
Feb 06, 2018 | 14.44 | 14.99 | 14.43 | 14.89 | 1,056,766 | +0.04(+0.27%) |
Feb 05, 2018 | 14.90 | 15.09 | 14.88 | 14.85 | 1,048,330 | -0.17(-1.13%) |
Feb 02, 2018 | 15.06 | 15.25 | 14.99 | 15.02 | 888,957 | -0.18(-1.18%) |
Feb 01, 2018 | 15.03 | 15.23 | 15.02 | 15.20 | 797,271 | +0.05(+0.33%) |
Jan 31, 2018 | 15.09 | 15.25 | 14.98 | 15.15 | 878,526 | +0.14(+0.93%) |
Jan 30, 2018 | 14.81 | 15.07 | 14.64 | 15.01 | 599,621 | +0.05(+0.33%) |
Jan 29, 2018 | 14.99 | 15.08 | 14.84 | 14.96 | 825,268 | -0.09(-0.60%) |
Jan 26, 2018 | 15.21 | 15.23 | 14.95 | 15.05 | 662,240 | -0.11(-0.73%) |
Jan 25, 2018 | 15.81 | 15.92 | 15.12 | 15.16 | 773,014 | -0.57(-3.62%) |
Jan 24, 2018 | 15.65 | 15.95 | 15.49 | 15.73 | 772,538 | +0.10(+0.64%) |
Jan 23, 2018 | 15.65 | 15.76 | 15.46 | 15.63 | 556,570 | -0.04(-0.26%) |
Jan 22, 2018 | 15.45 | 15.73 | 15.36 | 15.67 | 440,774 | +0.18(+1.16%) |
Jan 19, 2018 | 15.11 | 15.63 | 15.02 | 15.49 | 390,971 | +0.35(+2.31%) |
Jan 18, 2018 | 15.09 | 15.32 | 15.06 | 15.14 | 966,621 | +0.00(+0.00%) |
Jan 17, 2018 | 15.25 | 15.46 | 15.07 | 15.14 | 639,946 | -0.07(-0.46%) |
Jan 16, 2018 | 15.10 | 15.32 | 15.01 | 15.21 | 596,624 | +0.10(+0.66%) |
Jan 12, 2018 | 15.11 | 15.11 | 15.11 | 0 | +0.07(+0.47%) | |
Jan 11, 2018 | 14.57 | 15.26 | 14.45 | 15.04 | 750,215 | +0.52(+3.58%) |
Jan 10, 2018 | 14.78 | 14.52 | 605,163 | +0.18(+1.26%) | ||
Jan 09, 2018 | 14.40 | 14.51 | 14.33 | 14.34 | 576,183 | -0.05(-0.35%) |
Jan 08, 2018 | 14.58 | 14.73 | 14.16 | 14.39 | 483,246 | -0.20(-1.37%) |
Jan 05, 2018 | 14.59 | 14.70 | 14.23 | 14.59 | 465,282 | +0.01(+0.07%) |
Jan 04, 2018 | 14.20 | 14.67 | 13.98 | 14.58 | 951,596 | +0.50(+3.55%) |
Jan 03, 2018 | 15.05 | 15.23 | 13.96 | 14.08 | 1,430,388 | -1.02(-6.75%) |
Jan 02, 2018 | 14.66 | 15.21 | 14.62 | 15.10 | 763,213 | +0.53(+3.64%) |
Dec 29, 2017 | 14.57 | 14.57 | 14.57 | 0 | -0.19(-1.29%) | |
Dec 28, 2017 | 14.55 | 14.77 | 14.48 | 14.76 | 510,107 | +0.25(+1.72%) |
Dec 27, 2017 | 14.78 | 14.90 | 14.28 | 14.51 | 445,974 | -0.29(-1.96%) |
Dec 26, 2017 | 14.74 | 15.00 | 14.57 | 14.80 | 622,268 | +0.05(+0.34%) |
Dec 22, 2017 | 15.16 | 15.25 | 14.68 | 14.75 | 411,225 | -0.46(-3.02%) |
Dec 21, 2017 | 15.06 | 15.42 | 15.01 | 15.21 | 674,249 | +0.23(+1.54%) |
Dec 20, 2017 | 15.03 | 15.14 | 14.77 | 14.98 | 455,424 | -0.06(-0.40%) |
Dec 19, 2017 | 15.12 | 15.32 | 14.99 | 15.04 | 555,074 | -0.10(-0.66%) |
Dec 18, 2017 | 14.86 | 15.24 | 14.71 | 15.14 | 793,955 | +0.37(+2.51%) |
Dec 15, 2017 | 14.61 | 14.94 | 14.54 | 14.77 | 1,767,407 | +0.19(+1.30%) |
Dec 14, 2017 | 14.78 | 15.60 | 14.46 | 14.58 | 1,568,470 | -0.10(-0.68%) |
Dec 13, 2017 | 14.50 | 14.84 | 14.46 | 14.68 | 2,075,369 | +0.45(+3.16%) |
Dec 12, 2017 | 14.00 | 14.36 | 14.00 | 14.23 | 821,773 | +0.17(+1.21%) |
Dec 11, 2017 | 14.53 | 14.67 | 14.04 | 14.06 | 1,092,885 | -0.46(-3.17%) |
Dec 08, 2017 | 14.75 | 14.83 | 14.05 | 14.52 | 1,597,064 | +0.00(+0.00%) |
Dec 07, 2017 | 14.88 | 15.57 | 14.66 | 1,387,523 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.83 | 14.98 | 14.17 | 14.73 | 804,156 | -0.15(-1.01%) |
Dec 05, 2017 | 14.81 | 14.96 | 14.26 | 14.88 | 1,366,210 | +0.10(+0.68%) |
Dec 04, 2017 | 14.15 | 15.15 | 14.15 | 14.78 | 1,351,803 | +0.79(+5.65%) |
Dec 01, 2017 | 14.44 | 14.71 | 13.95 | 13.99 | 1,688,268 | -0.42(-2.91%) |
Nov 30, 2017 | 14.60 | 14.83 | 14.12 | 14.41 | 1,049,157 | -0.12(-0.83%) |
Nov 29, 2017 | 14.38 | 15.00 | 14.26 | 14.53 | 1,338,775 | +0.19(+1.32%) |
Nov 28, 2017 | 14.16 | 14.48 | 13.87 | 14.34 | 1,505,518 | +0.21(+1.49%) |
Nov 27, 2017 | 14.14 | 14.50 | 13.97 | 14.13 | 1,534,754 | -0.01(-0.07%) |
Nov 24, 2017 | 14.30 | 14.30 | 13.99 | 14.14 | 392,721 | -0.05(-0.35%) |
Nov 22, 2017 | 14.47 | 14.57 | 14.16 | 14.19 | 573,886 | -0.22(-1.53%) |
Nov 21, 2017 | 14.01 | 14.43 | 13.81 | 14.41 | 1,037,251 | +0.34(+2.42%) |
Nov 20, 2017 | 14.78 | 15.11 | 14.06 | 14.07 | 1,019,997 | -0.74(-5.00%) |
Nov 17, 2017 | 14.18 | 14.98 | 14.08 | 14.81 | 1,203,786 | +0.60(+4.22%) |
Nov 16, 2017 | 14.21 | 14.84 | 14.07 | 14.21 | 1,421,970 | +0.02(+0.14%) |
Nov 15, 2017 | 13.72 | 14.65 | 13.34 | 14.19 | 1,896,892 | +0.51(+3.73%) |
Nov 14, 2017 | 13.21 | 13.71 | 13.02 | 13.68 | 1,870,119 | +0.36(+2.70%) |
Nov 13, 2017 | 12.90 | 14.47 | 12.80 | 13.32 | 2,724,394 | +0.04(+0.30%) |
Nov 10, 2017 | 13.21 | 14.19 | 12.67 | 13.28 | 3,279,630 | +0.03(+0.23%) |
Nov 09, 2017 | 13.00 | 13.73 | 12.36 | 13.25 | 10,718,202 | -5.18(-28.11%) |
Nov 08, 2017 | 18.46 | 18.70 | 17.86 | 18.43 | 2,094,511 | -0.21(-1.13%) |
Nov 07, 2017 | 19.24 | 19.31 | 18.41 | 18.64 | 1,487,565 | -0.60(-3.12%) |
Nov 06, 2017 | 19.48 | 19.82 | 18.48 | 19.24 | 1,484,496 | -0.21(-1.08%) |
Nov 03, 2017 | 19.76 | 19.96 | 19.18 | 19.45 | 1,030,660 | -0.35(-1.77%) |
Nov 02, 2017 | 20.59 | 20.71 | 19.71 | 19.80 | 822,198 | -0.75(-3.65%) |
Nov 01, 2017 | 20.86 | 20.89 | 20.29 | 20.55 | 931,107 | -0.36(-1.72%) |
Oct 31, 2017 | 21.47 | 21.77 | 20.51 | 20.91 | 1,140,738 | -0.61(-2.83%) |
Oct 30, 2017 | 21.48 | 21.72 | 21.31 | 21.52 | 571,245 | -0.09(-0.42%) |
Oct 27, 2017 | 21.71 | 21.96 | 21.00 | 21.61 | 804,995 | -0.18(-0.83%) |
Oct 26, 2017 | 22.40 | 22.80 | 21.75 | 21.79 | 582,768 | -0.60(-2.68%) |
Oct 25, 2017 | 22.36 | 22.63 | 22.00 | 22.39 | 716,116 | +0.02(+0.09%) |
Oct 24, 2017 | 22.01 | 22.55 | 21.88 | 22.37 | 747,391 | +0.49(+2.24%) |
Oct 23, 2017 | 22.04 | 22.58 | 21.76 | 21.88 | 767,507 | -0.14(-0.64%) |
Oct 20, 2017 | 21.89 | 22.17 | 21.59 | 22.02 | 558,308 | +0.28(+1.29%) |
Oct 19, 2017 | 21.33 | 21.89 | 21.18 | 21.74 | 564,708 | +0.26(+1.21%) |
Oct 18, 2017 | 21.01 | 21.60 | 20.86 | 21.48 | 678,520 | +0.53(+2.53%) |
Oct 17, 2017 | 20.77 | 21.10 | 20.63 | 20.95 | 425,684 | +0.21(+1.01%) |
Oct 16, 2017 | 20.90 | 21.16 | 20.49 | 20.74 | 912,385 | -0.14(-0.67%) |
Oct 13, 2017 | 21.15 | 21.46 | 20.84 | 20.88 | 875,449 | -0.26(-1.23%) |
Oct 12, 2017 | 20.61 | 21.15 | 20.48 | 21.14 | 1,145,386 | +0.42(+2.03%) |
Oct 11, 2017 | 21.12 | 21.26 | 20.37 | 20.72 | 984,419 | -0.47(-2.22%) |
Oct 10, 2017 | 21.76 | 22.02 | 21.12 | 21.19 | 943,126 | -0.48(-2.22%) |
Oct 09, 2017 | 21.70 | 21.98 | 21.53 | 21.67 | 677,484 | -0.08(-0.37%) |
Oct 06, 2017 | 23.20 | 23.20 | 21.65 | 21.75 | 1,733,247 | -0.85(-3.76%) |
Oct 05, 2017 | 22.54 | 22.90 | 22.33 | 22.60 | 1,265,583 | +0.13(+0.58%) |
Oct 04, 2017 | 23.22 | 23.41 | 22.40 | 22.47 | 799,025 | -0.68(-2.94%) |
Oct 03, 2017 | 23.61 | 23.71 | 23.08 | 23.15 | 1,009,846 | -0.35(-1.49%) |
Oct 02, 2017 | 23.20 | 23.70 | 23.05 | 23.50 | 755,834 | +0.56(+2.44%) |
Sep 29, 2017 | 23.09 | 23.40 | 22.81 | 22.94 | 668,831 | -0.08(-0.35%) |
Sep 28, 2017 | 23.36 | 23.57 | 22.93 | 23.02 | 898,075 | -0.36(-1.54%) |
Sep 27, 2017 | 23.41 | 23.38 | 748,645 | +0.39(+1.70%) | ||
Sep 26, 2017 | 23.22 | 23.66 | 22.95 | 22.99 | 642,764 | -0.18(-0.78%) |
Sep 25, 2017 | 23.10 | 23.52 | 22.88 | 23.17 | 949,746 | +0.05(+0.22%) |
Sep 22, 2017 | 22.80 | 23.21 | 22.62 | 23.12 | 657,617 | +0.32(+1.40%) |
Sep 21, 2017 | 22.53 | 23.19 | 22.25 | 22.80 | 689,269 | +0.29(+1.29%) |
Sep 20, 2017 | 22.94 | 23.25 | 22.35 | 22.51 | 1,109,508 | -0.49(-2.13%) |
Sep 19, 2017 | 22.38 | 23.68 | 22.31 | 23.00 | 2,056,245 | +0.70(+3.14%) |
Sep 18, 2017 | 22.65 | 22.88 | 22.20 | 22.30 | 844,680 | -0.35(-1.55%) |
Sep 15, 2017 | 22.06 | 22.70 | 22.02 | 22.65 | 1,368,899 | +0.64(+2.91%) |
Sep 14, 2017 | 21.64 | 22.21 | 21.51 | 22.01 | 979,735 | +0.33(+1.52%) |
Sep 13, 2017 | 21.36 | 21.70 | 21.17 | 21.68 | 589,895 | +0.26(+1.21%) |
Sep 12, 2017 | 20.80 | 21.82 | 20.69 | 21.42 | 898,816 | +0.77(+3.73%) |
Sep 11, 2017 | 20.75 | 21.46 | 20.49 | 20.65 | 1,157,614 | +0.16(+0.78%) |
Sep 08, 2017 | 20.49 | 21.04 | 19.66 | 20.49 | 2,341,037 | -0.72(-3.39%) |
Sep 07, 2017 | 20.90 | 21.35 | 20.77 | 21.21 | 866,947 | +0.31(+1.48%) |
Sep 06, 2017 | 20.51 | 21.00 | 20.41 | 20.90 | 919,569 | +0.41(+2.00%) |
Sep 05, 2017 | 20.50 | 20.52 | 19.84 | 20.49 | 981,500 | -0.01(-0.05%) |
Sep 01, 2017 | 20.49 | 20.76 | 20.33 | 20.50 | 739,194 | +0.00(+0.00%) |
Aug 31, 2017 | 20.78 | 21.01 | 20.03 | 20.50 | 1,510,238 | -0.39(-1.87%) |
Aug 30, 2017 | 21.98 | 22.06 | 20.55 | 20.89 | 1,290,061 | -1.12(-5.09%) |
Aug 29, 2017 | 22.13 | 22.27 | 21.80 | 22.01 | 693,517 | -0.32(-1.43%) |
Aug 28, 2017 | 22.29 | 22.85 | 22.29 | 22.33 | 599,947 | +0.04(+0.18%) |
Aug 25, 2017 | 22.14 | 22.32 | 22.07 | 22.29 | 483,293 | +0.23(+1.04%) |
Aug 24, 2017 | 21.96 | 22.29 | 21.85 | 22.06 | 895,585 | +0.25(+1.15%) |
Aug 23, 2017 | 22.46 | 22.52 | 21.79 | 21.81 | 940,966 | -0.78(-3.45%) |
Aug 22, 2017 | 23.24 | 23.29 | 22.45 | 22.59 | 989,461 | -0.56(-2.42%) |
Aug 21, 2017 | 23.27 | 23.57 | 22.71 | 23.15 | 956,107 | +0.00(+0.00%) |
Aug 18, 2017 | 23.44 | 23.74 | 23.06 | 23.15 | 791,151 | -0.53(-2.24%) |
Aug 17, 2017 | 23.95 | 24.29 | 23.67 | 23.68 | 730,936 | -0.32(-1.33%) |
Aug 16, 2017 | 23.61 | 24.05 | 23.43 | 24.00 | 832,743 | +0.45(+1.91%) |
Aug 15, 2017 | 24.28 | 24.30 | 23.50 | 23.55 | 1,496,625 | -0.75(-3.09%) |
Aug 14, 2017 | 23.59 | 24.83 | 23.57 | 24.30 | 1,576,349 | +0.93(+3.98%) |
Aug 11, 2017 | 21.84 | 23.74 | 21.84 | 23.37 | 2,598,613 | +1.51(+6.91%) |
Aug 10, 2017 | 24.47 | 25.07 | 21.62 | 21.86 | 3,914,591 | -0.48(-2.15%) |
Aug 09, 2017 | 22.27 | 22.47 | 21.97 | 22.34 | 875,405 | +0.00(+0.00%) |
Aug 08, 2017 | 22.32 | 22.68 | 22.32 | 22.34 | 571,261 | -0.04(-0.18%) |
Aug 07, 2017 | 22.53 | 22.63 | 22.19 | 22.38 | 427,945 | -0.13(-0.58%) |
Aug 04, 2017 | 22.11 | 22.68 | 22.11 | 22.51 | 944,349 | +0.27(+1.21%) |
Aug 03, 2017 | 23.20 | 23.22 | 22.04 | 22.24 | 1,818,362 | -1.21(-5.16%) |
Aug 02, 2017 | 23.59 | 23.67 | 23.12 | 23.45 | 585,977 | -0.12(-0.51%) |
Aug 01, 2017 | 23.23 | 23.61 | 22.95 | 23.57 | 1,133,852 | +0.48(+2.08%) |
Jul 31, 2017 | 23.21 | 23.23 | 22.88 | 23.09 | 724,090 | -0.04(-0.17%) |
Jul 28, 2017 | 23.35 | 23.57 | 22.79 | 23.13 | 543,344 | -0.26(-1.11%) |
Jul 27, 2017 | 22.99 | 23.72 | 22.85 | 23.39 | 780,297 | +0.43(+1.87%) |
Jul 26, 2017 | 22.65 | 23.11 | 22.51 | 22.96 | 455,213 | +0.30(+1.32%) |
Jul 25, 2017 | 22.46 | 22.91 | 22.38 | 22.66 | 617,623 | +0.21(+0.94%) |
Jul 24, 2017 | 22.43 | 22.53 | 22.09 | 22.45 | 543,550 | -0.17(-0.75%) |
Jul 21, 2017 | 23.17 | 23.17 | 22.51 | 22.62 | 294,664 | -0.41(-1.78%) |
Jul 20, 2017 | 22.85 | 23.09 | 22.81 | 23.03 | 416,255 | +0.17(+0.74%) |
Jul 19, 2017 | 22.60 | 22.92 | 22.60 | 22.86 | 383,870 | +0.23(+1.02%) |
Jul 18, 2017 | 22.98 | 22.98 | 22.43 | 22.63 | 465,804 | -0.44(-1.91%) |
Jul 17, 2017 | 22.92 | 23.24 | 22.70 | 23.07 | 656,661 | +0.14(+0.61%) |
Jul 14, 2017 | 22.76 | 23.23 | 22.76 | 22.93 | 782,257 | +0.15(+0.66%) |
Jul 13, 2017 | 22.25 | 22.89 | 22.25 | 22.78 | 618,110 | +0.48(+2.15%) |
Jul 12, 2017 | 22.64 | 23.01 | 22.25 | 22.30 | 584,642 | -0.20(-0.89%) |
Jul 11, 2017 | 22.67 | 22.99 | 22.04 | 22.50 | 1,281,792 | +0.23(+1.03%) |
Jul 10, 2017 | 22.25 | 22.63 | 22.03 | 22.27 | 1,426,282 | -0.05(-0.22%) |
Jul 07, 2017 | 22.54 | 22.70 | 22.23 | 22.32 | 645,366 | -0.23(-1.02%) |
Jul 06, 2017 | 22.58 | 22.93 | 22.17 | 22.55 | 768,789 | +0.03(+0.13%) |
Jul 05, 2017 | 22.56 | 22.69 | 22.03 | 22.52 | 946,559 | -0.12(-0.53%) |
Jul 03, 2017 | 22.58 | 23.15 | 22.41 | 22.64 | 497,554 | +0.13(+0.58%) |
Jun 30, 2017 | 22.72 | 22.92 | 22.09 | 22.51 | 1,117,828 | -0.48(-2.09%) |
Jun 29, 2017 | 22.93 | 23.27 | 22.39 | 22.99 | 2,153,573 | +0.00(+0.00%) |
Jun 28, 2017 | 23.33 | 23.58 | 22.95 | 22.99 | 974,004 | -0.26(-1.12%) |
Jun 27, 2017 | 22.84 | 23.47 | 22.82 | 23.25 | 758,094 | +0.30(+1.31%) |
Jun 26, 2017 | 22.84 | 23.26 | 22.51 | 22.95 | 835,633 | +0.25(+1.10%) |
Jun 23, 2017 | 22.27 | 22.92 | 22.01 | 22.70 | 5,806,447 | +0.36(+1.61%) |
Jun 22, 2017 | 22.35 | 22.72 | 22.17 | 22.34 | 864,837 | -0.05(-0.22%) |
Jun 21, 2017 | 23.02 | 23.24 | 22.15 | 22.39 | 1,167,105 | -0.58(-2.53%) |
Jun 20, 2017 | 23.86 | 24.01 | 22.95 | 22.97 | 545,334 | -0.93(-3.89%) |
Jun 19, 2017 | 23.85 | 24.04 | 23.41 | 23.90 | 663,433 | +0.14(+0.59%) |
Jun 16, 2017 | 23.65 | 23.76 | 23.19 | 23.76 | 713,589 | +0.07(+0.30%) |
Jun 15, 2017 | 24.55 | 24.57 | 23.67 | 23.69 | 815,421 | -0.99(-4.01%) |
Jun 14, 2017 | 24.24 | 24.73 | 23.89 | 24.68 | 1,009,070 | +0.55(+2.28%) |
Jun 13, 2017 | 23.92 | 24.40 | 23.63 | 24.13 | 868,902 | +0.10(+0.42%) |
Jun 12, 2017 | 23.71 | 24.57 | 23.71 | 24.03 | 1,177,878 | +0.23(+0.97%) |
Jun 09, 2017 | 22.77 | 23.97 | 22.57 | 23.80 | 1,265,407 | +1.04(+4.57%) |
Jun 08, 2017 | 22.01 | 23.73 | 22.00 | 22.76 | 2,477,354 | +1.60(+7.56%) |
Jun 07, 2017 | 21.98 | 22.20 | 20.97 | 21.16 | 1,621,038 | -0.87(-3.95%) |
Jun 06, 2017 | 21.86 | 22.23 | 21.48 | 22.03 | 758,505 | +0.08(+0.36%) |
Jun 05, 2017 | 22.37 | 22.38 | 21.89 | 21.95 | 1,056,166 | -0.45(-2.01%) |
Jun 02, 2017 | 22.20 | 22.62 | 21.81 | 22.40 | 1,078,266 | +0.27(+1.22%) |
Jun 01, 2017 | 20.91 | 22.49 | 20.88 | 22.13 | 1,372,242 | +1.15(+5.48%) |
May 31, 2017 | 20.79 | 21.20 | 20.55 | 20.98 | 697,974 | +0.19(+0.91%) |
May 30, 2017 | 21.14 | 21.14 | 20.66 | 20.79 | 2,028,920 | -0.39(-1.84%) |
May 26, 2017 | 21.16 | 21.32 | 20.85 | 21.18 | 554,583 | +0.07(+0.33%) |
May 25, 2017 | 22.01 | 22.10 | 21.04 | 21.11 | 1,399,717 | -0.78(-3.56%) |
May 24, 2017 | 21.74 | 22.18 | 21.73 | 21.89 | 745,306 | +0.10(+0.46%) |
May 23, 2017 | 21.67 | 21.94 | 21.56 | 21.79 | 827,040 | +0.10(+0.46%) |
May 22, 2017 | 21.85 | 22.24 | 21.66 | 21.69 | 640,381 | -0.11(-0.50%) |
May 19, 2017 | 21.94 | 22.19 | 21.40 | 21.80 | 928,994 | -0.19(-0.86%) |
May 18, 2017 | 22.08 | 22.11 | 21.80 | 21.99 | 1,450,738 | -0.01(-0.05%) |
May 17, 2017 | 22.06 | 22.53 | 21.56 | 22.00 | 1,531,725 | -0.06(-0.27%) |
May 16, 2017 | 23.00 | 23.12 | 22.01 | 22.06 | 1,351,886 | -0.99(-4.30%) |
May 15, 2017 | 22.00 | 23.55 | 21.98 | 23.05 | 2,067,936 | +1.14(+5.20%) |
May 12, 2017 | 21.52 | 21.92 | 20.55 | 21.91 | 2,569,870 | +0.42(+1.95%) |
May 11, 2017 | 19.04 | 21.77 | 18.99 | 21.49 | 5,889,658 | +0.95(+4.63%) |
May 10, 2017 | 19.78 | 20.75 | 19.64 | 20.54 | 1,740,546 | +0.77(+3.89%) |
May 09, 2017 | 19.13 | 19.97 | 19.09 | 19.77 | 1,488,093 | +0.68(+3.56%) |
May 08, 2017 | 19.51 | 19.66 | 19.05 | 19.09 | 733,060 | -0.57(-2.90%) |
May 05, 2017 | 19.48 | 19.79 | 19.35 | 19.66 | 546,801 | +0.21(+1.08%) |
May 04, 2017 | 19.23 | 19.46 | 19.15 | 19.45 | 632,633 | +0.22(+1.14%) |
May 03, 2017 | 19.61 | 19.61 | 19.10 | 19.23 | 672,333 | -0.37(-1.89%) |
May 02, 2017 | 19.45 | 19.75 | 19.37 | 19.60 | 668,219 | +0.20(+1.03%) |
May 01, 2017 | 19.61 | 19.87 | 19.35 | 19.40 | 861,809 | -0.16(-0.82%) |
Apr 28, 2017 | 20.00 | 20.00 | 19.40 | 19.56 | 674,046 | -0.46(-2.30%) |
Apr 27, 2017 | 19.72 | 20.13 | 19.47 | 20.02 | 772,930 | +0.32(+1.62%) |
Apr 26, 2017 | 19.28 | 19.95 | 19.28 | 19.70 | 935,112 | +0.45(+2.34%) |
Apr 25, 2017 | 19.03 | 19.27 | 18.96 | 19.25 | 611,600 | +0.25(+1.32%) |
Apr 24, 2017 | 19.17 | 19.27 | 18.95 | 19.00 | 496,472 | -0.06(-0.31%) |
Apr 21, 2017 | 19.09 | 19.14 | 18.96 | 19.06 | 407,977 | -0.06(-0.31%) |
Apr 20, 2017 | 19.19 | 19.29 | 18.97 | 19.12 | 368,303 | -0.02(-0.10%) |
Apr 19, 2017 | 19.11 | 19.40 | 19.03 | 19.14 | 472,355 | +0.06(+0.31%) |
Apr 18, 2017 | 19.07 | 19.08 | 18.89 | 19.08 | 442,566 | +0.01(+0.05%) |
Apr 17, 2017 | 18.77 | 19.09 | 18.71 | 19.07 | 380,898 | +0.27(+1.44%) |
Apr 13, 2017 | 18.67 | 18.83 | 18.33 | 18.80 | 586,901 | +0.17(+0.91%) |
Apr 12, 2017 | 19.08 | 19.27 | 18.50 | 18.63 | 710,576 | -0.54(-2.82%) |
Apr 11, 2017 | 18.99 | 19.37 | 18.93 | 19.17 | 726,146 | +0.22(+1.16%) |
Apr 10, 2017 | 18.46 | 19.01 | 18.43 | 18.95 | 689,953 | +0.53(+2.88%) |
Apr 07, 2017 | 19.02 | 19.12 | 18.36 | 18.42 | 1,063,133 | -0.75(-3.91%) |
Apr 06, 2017 | 18.82 | 19.23 | 18.68 | 19.17 | 872,108 | +0.31(+1.64%) |
Apr 05, 2017 | 18.80 | 19.08 | 18.58 | 18.86 | 1,130,378 | +0.07(+0.37%) |
Apr 04, 2017 | 19.44 | 19.58 | 18.32 | 18.79 | 2,241,639 | -0.75(-3.84%) |