Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.04(+0.20%) | |
Mar 28, 2018 | 19.59 | 20.13 | 19.59 | 20.00 | 1,995,941 | +0.45(+2.31%) |
Mar 27, 2018 | 19.53 | 19.79 | 19.29 | 19.54 | 2,476,908 | +0.08(+0.41%) |
Mar 26, 2018 | 19.48 | 19.51 | 19.21 | 19.46 | 2,313,601 | +0.12(+0.62%) |
Mar 23, 2018 | 19.55 | 19.59 | 19.27 | 19.35 | 1,729,285 | -0.15(-0.78%) |
Mar 22, 2018 | 19.42 | 19.80 | 19.40 | 19.50 | 3,145,248 | +0.05(+0.25%) |
Mar 21, 2018 | 19.49 | 19.59 | 19.33 | 19.45 | 1,976,561 | -0.06(-0.33%) |
Mar 20, 2018 | 19.50 | 19.60 | 19.39 | 19.51 | 3,170,349 | +0.08(+0.41%) |
Mar 19, 2018 | 19.53 | 19.53 | 19.34 | 19.43 | 1,733,869 | -0.10(-0.49%) |
Mar 16, 2018 | 19.46 | 19.59 | 19.38 | 19.53 | 2,461,731 | +0.01(+0.04%) |
Mar 15, 2018 | 19.50 | 19.63 | 19.43 | 19.52 | 2,373,005 | -0.01(-0.04%) |
Mar 14, 2018 | 19.79 | 19.92 | 19.50 | 19.53 | 2,345,511 | -0.24(-1.21%) |
Mar 13, 2018 | 19.89 | 19.97 | 19.69 | 19.77 | 1,684,367 | -0.02(-0.08%) |
Mar 12, 2018 | 19.68 | 19.88 | 19.62 | 19.78 | 2,002,533 | +0.10(+0.53%) |
Mar 09, 2018 | 19.55 | 19.69 | 19.35 | 19.68 | 1,597,530 | +0.07(+0.37%) |
Mar 08, 2018 | 19.66 | 19.83 | 19.48 | 19.61 | 1,379,023 | +0.06(+0.29%) |
Mar 07, 2018 | 19.71 | 19.55 | 4,966,358 | +0.02(+0.12%) | ||
Mar 06, 2018 | 19.35 | 19.66 | 19.20 | 19.53 | 2,721,234 | +0.17(+0.86%) |
Mar 05, 2018 | 19.13 | 19.42 | 19.09 | 19.36 | 2,240,996 | +0.24(+1.25%) |
Mar 02, 2018 | 18.96 | 19.18 | 18.84 | 19.12 | 3,829,249 | +0.10(+0.50%) |
Mar 01, 2018 | 19.02 | 19.31 | 18.91 | 19.03 | 4,493,417 | +0.02(+0.13%) |
Feb 28, 2018 | 18.91 | 19.14 | 18.85 | 19.00 | 4,094,798 | +0.21(+1.10%) |
Feb 27, 2018 | 19.14 | 19.24 | 18.78 | 18.80 | 2,112,374 | -0.31(-1.63%) |
Feb 26, 2018 | 19.23 | 19.32 | 18.98 | 19.11 | 2,698,616 | -0.01(-0.04%) |
Feb 23, 2018 | 19.03 | 19.15 | 18.87 | 19.11 | 1,362,944 | +0.20(+1.05%) |
Feb 22, 2018 | 18.55 | 19.05 | 18.55 | 18.91 | 2,625,557 | +0.66(+3.62%) |
Feb 21, 2018 | 18.62 | 18.76 | 18.23 | 18.25 | 3,178,407 | -0.40(-2.14%) |
Feb 20, 2018 | 18.93 | 19.07 | 18.63 | 18.65 | 1,980,132 | -0.33(-1.76%) |
Feb 16, 2018 | 18.99 | 18.99 | 18.99 | 0 | +0.15(+0.80%) | |
Feb 15, 2018 | 18.73 | 18.91 | 18.64 | 18.84 | 1,860,199 | +0.18(+0.94%) |
Feb 14, 2018 | 18.44 | 18.74 | 18.29 | 18.66 | 2,339,535 | +0.02(+0.13%) |
Feb 13, 2018 | 18.68 | 18.78 | 18.27 | 18.64 | 2,382,105 | -0.05(-0.26%) |
Feb 12, 2018 | 18.56 | 18.78 | 18.01 | 18.68 | 3,617,850 | +0.21(+1.12%) |
Feb 09, 2018 | 18.03 | 18.68 | 17.95 | 18.48 | 3,876,755 | +0.53(+2.93%) |
Feb 08, 2018 | 18.34 | 18.52 | 17.94 | 17.95 | 4,660,465 | -0.39(-2.13%) |
Feb 07, 2018 | 18.49 | 18.59 | 18.34 | 18.34 | 4,544,436 | -0.14(-0.78%) |
Feb 06, 2018 | 18.17 | 18.69 | 17.98 | 18.48 | 3,665,705 | -0.14(-0.73%) |
Feb 05, 2018 | 18.84 | 18.87 | 18.35 | 18.62 | 2,009,657 | -0.28(-1.48%) |
Feb 02, 2018 | 18.93 | 18.95 | 18.56 | 18.90 | 1,688,101 | -0.13(-0.67%) |
Feb 01, 2018 | 19.53 | 19.65 | 18.95 | 19.03 | 2,782,472 | -0.51(-2.61%) |
Jan 31, 2018 | 19.26 | 19.58 | 19.24 | 19.54 | 1,795,922 | +0.36(+1.87%) |
Jan 30, 2018 | 19.28 | 19.38 | 19.18 | 19.18 | 1,916,703 | -0.32(-1.64%) |
Jan 29, 2018 | 19.62 | 19.65 | 19.21 | 19.50 | 1,462,186 | -0.13(-0.65%) |
Jan 26, 2018 | 19.90 | 19.90 | 19.54 | 19.62 | 749,684 | -0.14(-0.73%) |
Jan 25, 2018 | 19.83 | 19.94 | 19.61 | 19.77 | 1,350,524 | -0.08(-0.40%) |
Jan 24, 2018 | 20.00 | 20.09 | 19.74 | 19.85 | 795,218 | -0.18(-0.92%) |
Jan 23, 2018 | 19.86 | 20.05 | 19.78 | 20.03 | 912,011 | +0.27(+1.37%) |
Jan 22, 2018 | 19.25 | 19.77 | 19.24 | 19.76 | 1,755,349 | +0.52(+2.69%) |
Jan 19, 2018 | 19.23 | 19.32 | 19.09 | 19.24 | 2,278,524 | -0.02(-0.12%) |
Jan 18, 2018 | 19.66 | 19.67 | 19.26 | 19.27 | 2,132,224 | -0.47(-2.38%) |
Jan 17, 2018 | 19.71 | 19.76 | 19.59 | 19.74 | 1,523,287 | +0.13(+0.65%) |
Jan 16, 2018 | 19.61 | 19.71 | 19.53 | 19.61 | 2,136,614 | +0.10(+0.53%) |
Jan 12, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.27(-1.37%) | |
Jan 11, 2018 | 19.71 | 19.90 | 19.70 | 19.78 | 1,375,753 | +0.09(+0.45%) |
Jan 10, 2018 | 19.53 | 19.69 | 2,633,176 | -0.31(-1.55%) | ||
Jan 09, 2018 | 20.18 | 20.21 | 19.96 | 20.00 | 2,156,450 | -0.18(-0.91%) |
Jan 08, 2018 | 20.25 | 20.31 | 20.04 | 20.18 | 2,016,261 | -0.02(-0.12%) |
Jan 05, 2018 | 20.33 | 20.35 | 20.08 | 20.21 | 1,380,563 | -0.12(-0.59%) |
Jan 04, 2018 | 20.56 | 20.62 | 20.31 | 20.33 | 1,494,377 | -0.32(-1.54%) |
Jan 03, 2018 | 20.56 | 20.80 | 20.56 | 20.64 | 1,686,580 | +0.05(+0.23%) |
Jan 02, 2018 | 20.81 | 20.81 | 20.52 | 20.60 | 1,618,793 | -0.16(-0.77%) |
Dec 29, 2017 | 20.76 | 20.76 | 20.76 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 20.56 | 20.76 | 20.41 | 20.75 | 1,069,563 | +0.24(+1.17%) |
Dec 27, 2017 | 20.39 | 20.53 | 20.30 | 20.51 | 1,137,218 | +0.22(+1.09%) |
Dec 26, 2017 | 20.09 | 20.49 | 20.08 | 20.29 | 1,114,796 | +0.17(+0.82%) |
Dec 22, 2017 | 20.08 | 20.15 | 19.95 | 20.12 | 1,174,096 | +0.14(+0.71%) |
Dec 21, 2017 | 20.12 | 20.15 | 19.93 | 19.98 | 1,579,099 | -0.09(-0.47%) |
Dec 20, 2017 | 20.27 | 20.34 | 20.08 | 20.08 | 2,125,375 | -0.11(-0.55%) |
Dec 19, 2017 | 20.67 | 20.67 | 20.15 | 20.19 | 2,141,087 | -0.40(-1.95%) |
Dec 18, 2017 | 20.51 | 20.77 | 20.49 | 20.59 | 1,679,432 | +0.17(+0.81%) |
Dec 15, 2017 | 20.41 | 20.60 | 20.36 | 20.42 | 3,312,035 | +0.02(+0.12%) |
Dec 14, 2017 | 20.51 | 20.60 | 20.38 | 20.40 | 1,500,633 | -0.21(-1.03%) |
Dec 13, 2017 | 20.34 | 20.65 | 20.34 | 20.61 | 1,762,853 | +0.33(+1.63%) |
Dec 12, 2017 | 20.28 | 20.45 | 20.24 | 20.28 | 1,379,183 | +0.01(+0.04%) |
Dec 11, 2017 | 20.29 | 20.38 | 20.18 | 20.27 | 683,809 | -0.06(-0.27%) |
Dec 08, 2017 | 20.30 | 20.38 | 20.23 | 20.33 | 1,021,338 | +0.13(+0.62%) |
Dec 07, 2017 | 20.06 | 20.23 | 20.01 | 20.20 | 1,036,865 | +0.12(+0.59%) |
Dec 06, 2017 | 20.10 | 20.15 | 19.98 | 20.08 | 945,861 | +0.02(+0.08%) |
Dec 05, 2017 | 20.41 | 20.45 | 20.07 | 20.07 | 1,046,688 | -0.37(-1.81%) |
Dec 04, 2017 | 20.44 | 20.67 | 20.39 | 20.44 | 1,112,403 | +0.02(+0.08%) |
Dec 01, 2017 | 20.41 | 20.55 | 20.39 | 20.42 | 1,955,377 | +0.09(+0.43%) |
Nov 30, 2017 | 20.36 | 20.44 | 20.27 | 20.34 | 1,104,404 | +0.02(+0.12%) |
Nov 29, 2017 | 20.27 | 20.44 | 20.20 | 20.31 | 966,941 | -0.04(-0.19%) |
Nov 28, 2017 | 20.44 | 20.52 | 20.24 | 20.35 | 918,608 | -0.19(-0.92%) |
Nov 27, 2017 | 20.63 | 20.65 | 20.44 | 20.54 | 1,142,931 | -0.03(-0.15%) |
Nov 24, 2017 | 20.77 | 20.83 | 20.49 | 20.57 | 694,804 | -0.20(-0.95%) |
Nov 22, 2017 | 20.52 | 20.93 | 20.52 | 20.77 | 1,866,896 | +0.09(+0.46%) |
Nov 21, 2017 | 20.45 | 20.75 | 20.45 | 20.67 | 1,160,382 | +0.21(+1.04%) |
Nov 20, 2017 | 20.62 | 20.67 | 20.44 | 20.46 | 785,888 | -0.21(-1.03%) |
Nov 17, 2017 | 20.40 | 20.71 | 20.36 | 20.67 | 1,169,296 | +0.28(+1.39%) |
Nov 16, 2017 | 20.30 | 20.45 | 20.19 | 20.39 | 1,439,164 | +0.08(+0.39%) |
Nov 15, 2017 | 20.48 | 20.54 | 20.31 | 20.31 | 1,818,155 | -0.18(-0.88%) |
Nov 14, 2017 | 20.54 | 20.60 | 20.39 | 20.49 | 1,521,442 | -0.12(-0.57%) |
Nov 13, 2017 | 20.52 | 20.71 | 20.49 | 20.61 | 1,557,273 | +0.17(+0.85%) |
Nov 10, 2017 | 20.32 | 20.53 | 20.29 | 20.44 | 1,029,442 | +0.01(+0.04%) |
Nov 09, 2017 | 20.48 | 20.67 | 20.40 | 20.43 | 1,232,497 | -0.13(-0.65%) |
Nov 08, 2017 | 20.56 | 20.75 | 20.48 | 20.56 | 2,241,183 | +0.01(+0.04%) |
Nov 07, 2017 | 20.32 | 20.68 | 20.28 | 20.56 | 2,592,539 | +0.25(+1.24%) |
Nov 06, 2017 | 20.18 | 20.53 | 20.16 | 20.30 | 2,147,019 | +0.20(+0.98%) |
Nov 03, 2017 | 19.76 | 20.16 | 19.59 | 20.11 | 2,926,517 | +0.24(+1.19%) |
Nov 02, 2017 | 19.85 | 20.02 | 19.50 | 19.87 | 3,576,882 | +0.42(+2.15%) |
Nov 01, 2017 | 19.45 | 19.54 | 19.32 | 19.45 | 1,872,397 | +0.01(+0.04%) |
Oct 31, 2017 | 19.40 | 19.48 | 19.19 | 19.45 | 1,493,788 | +0.11(+0.57%) |
Oct 30, 2017 | 19.33 | 19.63 | 19.28 | 19.34 | 1,923,689 | +0.01(+0.04%) |
Oct 27, 2017 | 19.15 | 19.39 | 19.01 | 19.33 | 1,255,435 | +0.20(+1.03%) |
Oct 26, 2017 | 19.37 | 19.38 | 18.99 | 19.13 | 2,571,976 | -0.19(-0.98%) |
Oct 25, 2017 | 19.64 | 19.70 | 19.19 | 19.32 | 2,190,853 | -0.38(-1.92%) |
Oct 24, 2017 | 19.71 | 19.90 | 19.67 | 19.70 | 1,874,634 | -0.04(-0.20%) |
Oct 23, 2017 | 19.99 | 19.99 | 19.68 | 19.74 | 2,153,836 | -0.20(-0.99%) |
Oct 20, 2017 | 20.12 | 20.13 | 19.78 | 19.93 | 2,254,809 | -0.26(-1.29%) |
Oct 19, 2017 | 20.26 | 20.44 | 20.09 | 20.19 | 2,332,649 | -0.09(-0.43%) |
Oct 18, 2017 | 20.30 | 20.38 | 20.06 | 20.28 | 2,860,307 | -0.09(-0.43%) |
Oct 17, 2017 | 20.26 | 20.56 | 20.20 | 20.37 | 2,064,778 | +0.07(+0.35%) |
Oct 16, 2017 | 20.06 | 20.38 | 19.95 | 20.30 | 1,711,563 | +0.21(+1.06%) |
Oct 13, 2017 | 20.03 | 20.31 | 19.93 | 20.08 | 2,776,357 | +0.16(+0.79%) |
Oct 12, 2017 | 19.79 | 19.93 | 19.66 | 19.93 | 1,110,891 | +0.15(+0.76%) |
Oct 11, 2017 | 19.69 | 19.91 | 19.69 | 19.78 | 1,707,780 | +0.09(+0.44%) |
Oct 10, 2017 | 19.93 | 19.63 | 19.69 | 2,109,929 | +0.03(+0.16%) | |
Oct 09, 2017 | 19.65 | 19.71 | 19.58 | 19.66 | 1,271,209 | +0.07(+0.36%) |
Oct 06, 2017 | 19.63 | 19.68 | 19.40 | 19.59 | 1,457,407 | -0.15(-0.76%) |
Oct 05, 2017 | 19.76 | 19.96 | 19.71 | 19.74 | 1,706,494 | -0.05(-0.24%) |
Oct 04, 2017 | 19.85 | 19.85 | 19.63 | 19.78 | 2,242,300 | -0.06(-0.28%) |
Oct 03, 2017 | 19.89 | 19.90 | 19.73 | 19.84 | 2,215,268 | +0.04(+0.20%) |
Oct 02, 2017 | 19.67 | 19.82 | 19.65 | 19.80 | 2,510,839 | +0.21(+1.09%) |
Sep 29, 2017 | 19.56 | 19.74 | 19.50 | 19.59 | 2,051,968 | +0.06(+0.28%) |
Sep 28, 2017 | 19.56 | 19.66 | 19.43 | 19.53 | 2,406,447 | +0.02(+0.12%) |
Sep 27, 2017 | 19.46 | 19.51 | 2,905,442 | -0.37(-1.84%) | ||
Sep 26, 2017 | 19.85 | 20.01 | 19.80 | 19.87 | 1,498,690 | +0.07(+0.35%) |
Sep 25, 2017 | 19.87 | 20.01 | 19.78 | 19.80 | 1,677,520 | -0.02(-0.08%) |
Sep 22, 2017 | 19.89 | 20.06 | 19.78 | 19.82 | 1,426,105 | -0.02(-0.12%) |
Sep 21, 2017 | 19.80 | 20.11 | 19.77 | 19.84 | 2,653,027 | -0.01(-0.04%) |
Sep 20, 2017 | 20.22 | 20.24 | 19.74 | 19.85 | 2,843,592 | -0.29(-1.43%) |
Sep 19, 2017 | 20.07 | 20.26 | 20.04 | 20.14 | 2,553,781 | +0.12(+0.58%) |
Sep 18, 2017 | 20.23 | 20.33 | 19.96 | 20.02 | 3,282,628 | -0.21(-1.04%) |
Sep 15, 2017 | 20.17 | 20.27 | 20.01 | 20.23 | 1,687,341 | +0.06(+0.31%) |
Sep 14, 2017 | 19.99 | 20.22 | 19.91 | 20.17 | 1,693,123 | +0.18(+0.89%) |
Sep 13, 2017 | 20.05 | 20.14 | 19.90 | 19.99 | 1,724,880 | -0.02(-0.08%) |
Sep 12, 2017 | 20.22 | 20.33 | 19.91 | 20.01 | 1,919,454 | -0.13(-0.66%) |
Sep 11, 2017 | 20.01 | 20.25 | 19.99 | 20.14 | 1,899,341 | +0.13(+0.66%) |
Sep 08, 2017 | 19.77 | 20.03 | 19.77 | 20.01 | 1,535,818 | +0.17(+0.86%) |
Sep 07, 2017 | 19.75 | 19.87 | 19.70 | 19.84 | 1,503,602 | +0.16(+0.83%) |
Sep 06, 2017 | 19.71 | 20.07 | 19.62 | 19.67 | 2,213,909 | +0.00(+0.00%) |
Sep 05, 2017 | 19.95 | 20.02 | 19.62 | 19.67 | 2,021,063 | -0.21(-1.06%) |
Sep 01, 2017 | 19.80 | 20.01 | 19.66 | 19.88 | 1,630,603 | +0.14(+0.71%) |
Aug 31, 2017 | 19.65 | 19.98 | 19.58 | 19.74 | 2,446,705 | +0.23(+1.20%) |
Aug 30, 2017 | 19.32 | 19.51 | 19.22 | 19.51 | 1,337,847 | +0.19(+0.97%) |
Aug 29, 2017 | 19.32 | 19.42 | 19.26 | 19.32 | 1,210,030 | +0.00(+0.00%) |
Aug 28, 2017 | 19.55 | 19.56 | 19.19 | 19.32 | 1,458,988 | -0.15(-0.76%) |
Aug 25, 2017 | 19.37 | 19.59 | 19.33 | 19.47 | 1,155,430 | +0.16(+0.85%) |
Aug 24, 2017 | 19.45 | 19.57 | 19.31 | 19.31 | 1,147,613 | -0.09(-0.44%) |
Aug 23, 2017 | 19.28 | 19.50 | 19.22 | 19.39 | 1,135,905 | +0.11(+0.56%) |
Aug 22, 2017 | 19.49 | 19.56 | 19.24 | 19.28 | 1,474,535 | -0.23(-1.20%) |
Aug 21, 2017 | 19.41 | 19.63 | 19.26 | 19.52 | 2,896,927 | +0.18(+0.93%) |
Aug 18, 2017 | 19.50 | 19.56 | 19.10 | 19.34 | 3,025,265 | -0.16(-0.84%) |
Aug 17, 2017 | 19.45 | 19.70 | 19.44 | 19.50 | 3,422,049 | +0.05(+0.24%) |
Aug 16, 2017 | 19.10 | 19.75 | 19.10 | 19.45 | 4,645,587 | +0.39(+2.04%) |
Aug 15, 2017 | 18.83 | 19.07 | 18.51 | 19.07 | 3,773,285 | +0.21(+1.11%) |
Aug 14, 2017 | 18.54 | 18.96 | 18.51 | 18.86 | 2,613,342 | +0.42(+2.28%) |
Aug 11, 2017 | 18.49 | 18.54 | 18.23 | 18.44 | 1,653,732 | -0.12(-0.67%) |
Aug 10, 2017 | 18.58 | 18.72 | 18.53 | 18.56 | 1,281,675 | -0.03(-0.17%) |
Aug 09, 2017 | 18.54 | 18.74 | 18.41 | 18.59 | 1,313,236 | +0.08(+0.42%) |
Aug 08, 2017 | 18.48 | 18.67 | 18.35 | 18.51 | 3,593,410 | -0.03(-0.17%) |
Aug 07, 2017 | 18.68 | 18.70 | 18.45 | 18.54 | 1,277,445 | -0.10(-0.54%) |
Aug 04, 2017 | 18.30 | 18.75 | 18.27 | 18.65 | 1,951,626 | +0.27(+1.48%) |
Aug 03, 2017 | 18.20 | 18.38 | 18.05 | 18.37 | 1,840,129 | +0.17(+0.94%) |
Aug 02, 2017 | 18.33 | 18.37 | 18.05 | 18.20 | 1,882,158 | -0.14(-0.76%) |
Aug 01, 2017 | 18.26 | 18.48 | 18.26 | 18.34 | 2,200,868 | +0.15(+0.81%) |
Jul 31, 2017 | 18.37 | 18.39 | 18.09 | 18.19 | 2,249,551 | -0.16(-0.89%) |
Jul 28, 2017 | 18.47 | 18.53 | 18.31 | 18.36 | 1,224,137 | -0.10(-0.55%) |
Jul 27, 2017 | 18.32 | 18.70 | 18.16 | 18.46 | 2,043,715 | +0.12(+0.64%) |
Jul 26, 2017 | 18.11 | 18.44 | 18.11 | 18.34 | 1,871,440 | +0.23(+1.29%) |
Jul 25, 2017 | 18.11 | 18.15 | 18.02 | 18.11 | 2,187,527 | +0.03(+0.17%) |
Jul 24, 2017 | 18.12 | 18.17 | 17.93 | 18.08 | 1,500,778 | -0.02(-0.13%) |
Jul 21, 2017 | 18.28 | 18.37 | 17.97 | 18.10 | 1,605,723 | -0.10(-0.56%) |
Jul 20, 2017 | 18.32 | 18.48 | 18.19 | 18.20 | 2,072,546 | +0.00(+0.00%) |
Jul 19, 2017 | 18.14 | 18.24 | 18.02 | 18.20 | 2,503,537 | +0.13(+0.73%) |
Jul 18, 2017 | 18.26 | 18.27 | 17.98 | 18.07 | 3,280,568 | -0.23(-1.23%) |
Jul 17, 2017 | 17.98 | 18.35 | 17.97 | 18.30 | 2,676,620 | +0.35(+1.95%) |
Jul 14, 2017 | 17.94 | 18.17 | 17.91 | 17.95 | 3,539,416 | +0.09(+0.52%) |
Jul 13, 2017 | 17.52 | 17.88 | 17.42 | 17.85 | 2,573,290 | +0.37(+2.09%) |
Jul 12, 2017 | 17.25 | 17.60 | 17.21 | 17.49 | 2,912,936 | +0.36(+2.09%) |
Jul 11, 2017 | 16.94 | 17.14 | 16.80 | 17.13 | 2,568,304 | +0.21(+1.24%) |
Jul 10, 2017 | 17.32 | 17.42 | 16.89 | 16.92 | 3,013,587 | -0.40(-2.29%) |
Jul 07, 2017 | 17.27 | 17.34 | 17.14 | 17.32 | 2,333,828 | +0.09(+0.50%) |
Jul 06, 2017 | 17.35 | 17.41 | 17.15 | 17.23 | 2,671,352 | -0.17(-0.98%) |
Jul 05, 2017 | 17.89 | 17.91 | 17.39 | 17.40 | 3,278,586 | -0.49(-2.74%) |
Jul 03, 2017 | 17.53 | 17.91 | 17.52 | 17.89 | 1,294,012 | +0.43(+2.45%) |
Jun 30, 2017 | 17.85 | 17.91 | 17.42 | 17.46 | 3,211,782 | -0.30(-1.66%) |
Jun 29, 2017 | 17.91 | 18.20 | 17.71 | 17.76 | 4,326,899 | -0.18(-1.00%) |
Jun 28, 2017 | 17.60 | 18.07 | 17.52 | 17.94 | 5,541,607 | +0.51(+2.95%) |
Jun 27, 2017 | 17.78 | 17.85 | 17.31 | 17.42 | 9,473,836 | -0.32(-1.82%) |
Jun 26, 2017 | 17.35 | 17.78 | 17.06 | 17.75 | 11,865,940 | +1.80(+11.27%) |
Jun 23, 2017 | 15.74 | 16.04 | 15.67 | 15.95 | 2,929,052 | +0.21(+1.32%) |
Jun 22, 2017 | 15.54 | 15.77 | 15.42 | 15.74 | 2,464,752 | +0.19(+1.23%) |
Jun 21, 2017 | 15.86 | 15.92 | 15.47 | 15.55 | 1,159,024 | -0.29(-1.84%) |
Jun 20, 2017 | 15.99 | 16.00 | 15.75 | 15.84 | 965,215 | -0.07(-0.43%) |
Jun 19, 2017 | 16.19 | 16.23 | 15.87 | 15.91 | 1,512,271 | -0.31(-1.89%) |
Jun 16, 2017 | 16.16 | 16.23 | 15.96 | 16.22 | 2,794,163 | +0.08(+0.52%) |
Jun 15, 2017 | 15.80 | 16.16 | 15.75 | 16.13 | 2,379,400 | +0.21(+1.35%) |
Jun 14, 2017 | 16.48 | 16.48 | 15.81 | 15.92 | 2,175,055 | +0.02(+0.15%) |
Jun 13, 2017 | 15.87 | 15.91 | 15.68 | 15.90 | 1,893,809 | +0.02(+0.10%) |
Jun 12, 2017 | 15.59 | 15.93 | 15.59 | 15.88 | 1,644,558 | +0.29(+1.87%) |
Jun 09, 2017 | 15.61 | 15.66 | 15.43 | 15.59 | 2,284,707 | -0.02(-0.15%) |
Jun 08, 2017 | 15.93 | 15.96 | 15.55 | 15.61 | 1,264,707 | -0.30(-1.88%) |
Jun 07, 2017 | 15.65 | 15.97 | 15.62 | 15.91 | 2,001,437 | +0.30(+1.92%) |
Jun 06, 2017 | 15.87 | 15.91 | 15.56 | 15.61 | 2,132,941 | -0.18(-1.12%) |
Jun 05, 2017 | 15.99 | 16.01 | 15.70 | 15.79 | 1,335,893 | -0.29(-1.81%) |
Jun 02, 2017 | 16.02 | 16.20 | 15.97 | 16.08 | 2,497,572 | +0.15(+0.96%) |
Jun 01, 2017 | 15.73 | 15.95 | 15.60 | 15.93 | 2,479,535 | +0.28(+1.77%) |
May 31, 2017 | 15.82 | 15.93 | 15.65 | 15.65 | 1,995,947 | -0.17(-1.07%) |
May 30, 2017 | 15.82 | 15.96 | 15.79 | 15.82 | 1,455,697 | +0.03(+0.19%) |
May 26, 2017 | 15.97 | 16.02 | 15.78 | 15.79 | 1,353,062 | -0.15(-0.92%) |
May 25, 2017 | 15.97 | 16.04 | 15.84 | 15.93 | 1,615,161 | -0.01(-0.05%) |
May 24, 2017 | 15.76 | 15.96 | 15.74 | 15.94 | 1,368,376 | +0.20(+1.27%) |
May 23, 2017 | 15.92 | 15.98 | 15.70 | 15.74 | 1,253,750 | -0.12(-0.73%) |
May 22, 2017 | 15.67 | 15.90 | 15.67 | 15.86 | 2,412,613 | +0.17(+1.08%) |
May 19, 2017 | 15.56 | 15.80 | 15.44 | 15.69 | 4,209,697 | +0.07(+0.44%) |
May 18, 2017 | 15.30 | 15.68 | 15.10 | 15.62 | 4,900,852 | +0.33(+2.16%) |
May 17, 2017 | 15.20 | 15.37 | 15.18 | 15.29 | 4,104,071 | +0.11(+0.71%) |
May 16, 2017 | 15.64 | 15.68 | 15.09 | 15.18 | 3,658,766 | -0.46(-2.95%) |
May 15, 2017 | 15.60 | 15.86 | 15.57 | 15.64 | 2,720,291 | +0.07(+0.44%) |
May 12, 2017 | 15.37 | 15.60 | 15.30 | 15.57 | 4,466,927 | +0.27(+1.76%) |
May 11, 2017 | 15.59 | 15.59 | 15.14 | 15.30 | 4,307,260 | -0.28(-1.82%) |
May 10, 2017 | 15.60 | 15.87 | 15.51 | 15.59 | 4,604,662 | -0.05(-0.29%) |
May 09, 2017 | 16.15 | 16.24 | 15.60 | 15.63 | 3,507,469 | -0.56(-3.46%) |
May 08, 2017 | 16.13 | 16.26 | 15.93 | 16.20 | 7,337,725 | +0.14(+0.86%) |
May 05, 2017 | 16.27 | 16.36 | 15.90 | 16.06 | 10,557,062 | -0.17(-1.04%) |
May 04, 2017 | 17.70 | 17.76 | 16.10 | 16.23 | 9,045,900 | -1.54(-8.65%) |
May 03, 2017 | 18.27 | 18.31 | 17.76 | 17.76 | 2,226,504 | -0.45(-2.45%) |
May 02, 2017 | 18.46 | 18.50 | 18.12 | 18.21 | 2,593,693 | -0.20(-1.08%) |
May 01, 2017 | 18.43 | 18.58 | 18.31 | 18.41 | 1,570,316 | -0.02(-0.08%) |
Apr 28, 2017 | 18.71 | 18.72 | 18.39 | 18.42 | 1,583,458 | -0.39(-2.08%) |
Apr 27, 2017 | 18.84 | 18.98 | 18.77 | 18.81 | 1,010,559 | +0.00(+0.00%) |
Apr 26, 2017 | 18.98 | 19.06 | 18.78 | 18.81 | 1,097,739 | -0.24(-1.25%) |
Apr 25, 2017 | 18.95 | 19.10 | 18.94 | 19.05 | 1,135,365 | +0.02(+0.08%) |
Apr 24, 2017 | 19.32 | 19.40 | 18.78 | 19.04 | 2,079,835 | -0.26(-1.35%) |
Apr 21, 2017 | 19.33 | 19.33 | 19.20 | 19.30 | 976,953 | +0.03(+0.16%) |
Apr 20, 2017 | 19.21 | 19.27 | 19.01 | 19.27 | 1,455,164 | -0.01(-0.04%) |
Apr 19, 2017 | 19.37 | 19.37 | 19.14 | 19.27 | 1,959,508 | -0.15(-0.79%) |
Apr 18, 2017 | 19.26 | 19.44 | 19.24 | 19.43 | 1,560,211 | +0.17(+0.88%) |
Apr 17, 2017 | 19.11 | 19.27 | 19.11 | 19.26 | 993,648 | +0.15(+0.76%) |
Apr 13, 2017 | 19.09 | 19.24 | 19.06 | 19.11 | 1,210,916 | +0.01(+0.04%) |
Apr 12, 2017 | 19.06 | 19.25 | 18.97 | 19.11 | 2,693,170 | +0.05(+0.24%) |
Apr 11, 2017 | 18.98 | 19.17 | 18.89 | 19.06 | 2,685,610 | +0.18(+0.94%) |
Apr 10, 2017 | 18.87 | 18.92 | 18.68 | 18.88 | 1,253,448 | +0.07(+0.37%) |
Apr 07, 2017 | 18.93 | 19.05 | 18.81 | 18.81 | 2,739,982 | -0.09(-0.49%) |
Apr 06, 2017 | 18.51 | 18.91 | 18.42 | 18.91 | 3,978,041 | +0.39(+2.12%) |
Apr 05, 2017 | 18.54 | 18.57 | 18.41 | 18.51 | 2,384,735 | +0.00(+0.00%) |
Apr 04, 2017 | 18.40 | 18.54 | 18.32 | 18.51 | 3,050,456 | +0.08(+0.42%) |