Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.98 | 25.23 | 24.64 | 24.86 | 450,473 | +0.07(+0.28%) |
Jan 30, 2018 | 25.15 | 25.34 | 24.51 | 24.79 | 447,514 | -0.72(-2.82%) |
Jan 29, 2018 | 25.79 | 26.06 | 25.50 | 25.51 | 267,869 | -0.21(-0.82%) |
Jan 26, 2018 | 25.80 | 25.80 | 25.26 | 25.72 | 229,568 | +0.05(+0.19%) |
Jan 25, 2018 | 26.42 | 26.55 | 25.59 | 25.67 | 424,564 | -0.67(-2.54%) |
Jan 24, 2018 | 27.13 | 27.59 | 26.34 | 26.34 | 539,227 | -0.73(-2.70%) |
Jan 23, 2018 | 26.70 | 27.67 | 26.55 | 27.07 | 958,249 | +0.33(+1.23%) |
Jan 22, 2018 | 26.04 | 26.75 | 25.96 | 26.74 | 617,829 | +0.77(+2.96%) |
Jan 19, 2018 | 25.25 | 26.12 | 24.88 | 25.97 | 694,074 | +0.70(+2.77%) |
Jan 18, 2018 | 25.17 | 25.42 | 25.15 | 25.27 | 416,068 | +0.02(+0.08%) |
Jan 17, 2018 | 24.98 | 25.32 | 24.80 | 25.25 | 416,551 | +0.43(+1.73%) |
Jan 16, 2018 | 24.76 | 25.09 | 24.65 | 24.82 | 505,164 | +0.23(+0.94%) |
Jan 12, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.30(+1.24%) | |
Jan 11, 2018 | 23.87 | 24.58 | 23.70 | 24.29 | 919,256 | +0.62(+2.62%) |
Jan 10, 2018 | 23.56 | 23.67 | 420,925 | -0.18(-0.75%) | ||
Jan 09, 2018 | 24.03 | 24.07 | 23.54 | 23.85 | 847,551 | -0.05(-0.21%) |
Jan 08, 2018 | 25.00 | 25.11 | 23.79 | 23.90 | 452,245 | -1.11(-4.44%) |
Jan 05, 2018 | 24.93 | 25.06 | 24.55 | 25.01 | 643,338 | +0.27(+1.09%) |
Jan 04, 2018 | 24.29 | 24.88 | 24.16 | 24.74 | 684,023 | +0.63(+2.61%) |
Jan 03, 2018 | 23.54 | 24.36 | 23.41 | 24.11 | 570,750 | +0.69(+2.95%) |
Jan 02, 2018 | 23.17 | 23.93 | 23.14 | 23.42 | 430,139 | +0.28(+1.21%) |
Dec 29, 2017 | 23.14 | 23.14 | 23.14 | 0 | +0.18(+0.78%) | |
Dec 28, 2017 | 23.15 | 23.15 | 22.77 | 22.96 | 156,350 | -0.16(-0.69%) |
Dec 27, 2017 | 23.19 | 23.23 | 22.82 | 23.12 | 346,561 | +0.04(+0.17%) |
Dec 26, 2017 | 23.06 | 23.29 | 22.91 | 23.08 | 168,135 | +0.00(+0.00%) |
Dec 22, 2017 | 23.35 | 23.35 | 22.82 | 23.08 | 342,740 | -0.31(-1.33%) |
Dec 21, 2017 | 23.97 | 23.97 | 23.39 | 23.39 | 222,343 | -0.46(-1.93%) |
Dec 20, 2017 | 23.79 | 24.04 | 23.70 | 23.85 | 209,196 | +0.29(+1.23%) |
Dec 19, 2017 | 24.14 | 24.14 | 23.55 | 23.56 | 350,190 | -0.53(-2.20%) |
Dec 18, 2017 | 23.75 | 24.10 | 23.62 | 24.09 | 334,207 | +0.50(+2.12%) |
Dec 15, 2017 | 23.10 | 23.81 | 22.96 | 23.59 | 596,720 | +0.53(+2.30%) |
Dec 14, 2017 | 23.40 | 23.40 | 22.91 | 23.06 | 260,051 | -0.29(-1.24%) |
Dec 13, 2017 | 22.99 | 23.37 | 22.93 | 23.35 | 400,516 | +0.36(+1.57%) |
Dec 12, 2017 | 23.25 | 23.47 | 22.92 | 22.99 | 435,893 | -0.25(-1.08%) |
Dec 11, 2017 | 23.78 | 23.81 | 23.15 | 23.24 | 337,432 | -0.44(-1.86%) |
Dec 08, 2017 | 24.17 | 24.17 | 23.60 | 23.68 | 284,488 | -0.31(-1.29%) |
Dec 07, 2017 | 23.82 | 24.36 | 23.82 | 23.99 | 415,119 | +0.17(+0.71%) |
Dec 06, 2017 | 24.16 | 24.26 | 23.71 | 23.82 | 272,077 | -0.42(-1.73%) |
Dec 05, 2017 | 25.02 | 24.24 | 24.24 | 331,068 | -0.36(-1.46%) | |
Dec 04, 2017 | 24.54 | 25.41 | 24.52 | 24.60 | 646,153 | +0.31(+1.28%) |
Dec 01, 2017 | 24.22 | 24.35 | 23.70 | 24.29 | 438,250 | +0.04(+0.16%) |
Nov 30, 2017 | 23.85 | 24.47 | 23.56 | 24.25 | 490,794 | +0.63(+2.67%) |
Nov 29, 2017 | 23.44 | 23.73 | 23.01 | 23.62 | 677,056 | +0.18(+0.77%) |
Nov 28, 2017 | 23.59 | 23.81 | 23.42 | 23.44 | 608,679 | -0.11(-0.47%) |
Nov 27, 2017 | 23.59 | 23.79 | 23.41 | 23.55 | 189,270 | -0.06(-0.25%) |
Nov 24, 2017 | 23.57 | 23.64 | 23.17 | 23.61 | 152,099 | +0.14(+0.60%) |
Nov 22, 2017 | 23.78 | 23.82 | 23.39 | 23.47 | 336,933 | -0.26(-1.10%) |
Nov 21, 2017 | 23.54 | 23.89 | 23.31 | 23.73 | 423,454 | +0.30(+1.28%) |
Nov 20, 2017 | 23.32 | 23.55 | 23.26 | 23.43 | 505,826 | +0.10(+0.43%) |
Nov 17, 2017 | 22.83 | 23.47 | 22.81 | 23.33 | 275,116 | +0.34(+1.48%) |
Nov 16, 2017 | 22.72 | 23.02 | 22.59 | 22.99 | 418,058 | +0.40(+1.77%) |
Nov 15, 2017 | 22.65 | 22.90 | 22.55 | 22.59 | 502,618 | -0.31(-1.35%) |
Nov 14, 2017 | 23.65 | 23.65 | 22.85 | 22.90 | 505,434 | -0.78(-3.29%) |
Nov 13, 2017 | 23.53 | 23.71 | 23.03 | 23.68 | 771,063 | +0.03(+0.13%) |
Nov 10, 2017 | 23.30 | 23.77 | 22.78 | 23.65 | 800,844 | +0.25(+1.07%) |
Nov 09, 2017 | 24.50 | 24.69 | 23.40 | 23.40 | 985,421 | -1.41(-5.68%) |
Nov 08, 2017 | 24.80 | 25.28 | 24.08 | 24.81 | 1,028,497 | -0.54(-2.13%) |
Nov 07, 2017 | 25.50 | 26.75 | 23.55 | 25.35 | 1,829,941 | -0.03(-0.12%) |
Nov 06, 2017 | 24.33 | 25.50 | 24.04 | 25.38 | 722,971 | +0.89(+3.63%) |
Nov 03, 2017 | 24.35 | 24.50 | 24.03 | 24.49 | 368,012 | +0.24(+0.99%) |
Nov 02, 2017 | 23.97 | 24.34 | 23.87 | 24.25 | 466,154 | +0.33(+1.38%) |
Nov 01, 2017 | 24.34 | 24.39 | 23.61 | 23.92 | 743,568 | -0.28(-1.16%) |
Oct 31, 2017 | 23.99 | 24.40 | 23.71 | 24.20 | 451,837 | +0.31(+1.30%) |
Oct 30, 2017 | 23.95 | 24.02 | 23.54 | 23.89 | 514,227 | -0.17(-0.71%) |
Oct 27, 2017 | 23.75 | 24.14 | 23.44 | 24.06 | 269,372 | +0.35(+1.48%) |
Oct 26, 2017 | 23.86 | 24.17 | 23.63 | 23.71 | 274,079 | +0.03(+0.13%) |
Oct 25, 2017 | 23.96 | 24.04 | 23.08 | 23.68 | 565,374 | -0.30(-1.25%) |
Oct 24, 2017 | 24.50 | 24.67 | 23.90 | 23.98 | 290,600 | -0.41(-1.68%) |
Oct 23, 2017 | 25.18 | 25.32 | 24.39 | 24.39 | 251,860 | -0.77(-3.06%) |
Oct 20, 2017 | 24.88 | 25.36 | 24.83 | 25.16 | 511,242 | +0.64(+2.61%) |
Oct 19, 2017 | 24.30 | 24.57 | 23.92 | 24.52 | 201,967 | +0.04(+0.16%) |
Oct 18, 2017 | 24.32 | 24.70 | 24.04 | 24.48 | 328,953 | +0.33(+1.37%) |
Oct 17, 2017 | 24.70 | 25.06 | 24.06 | 24.15 | 339,033 | -0.63(-2.54%) |
Oct 16, 2017 | 24.41 | 24.84 | 24.14 | 24.78 | 410,859 | +0.43(+1.77%) |
Oct 13, 2017 | 24.39 | 24.49 | 24.14 | 24.35 | 268,458 | +0.07(+0.29%) |
Oct 12, 2017 | 24.40 | 24.48 | 24.09 | 24.28 | 198,005 | -0.23(-0.94%) |
Oct 11, 2017 | 23.98 | 24.54 | 23.98 | 24.51 | 277,066 | +0.52(+2.17%) |
Oct 10, 2017 | 24.02 | 24.10 | 23.68 | 23.99 | 355,696 | +0.20(+0.84%) |
Oct 09, 2017 | 24.47 | 24.76 | 23.70 | 23.79 | 377,566 | -0.71(-2.90%) |
Oct 06, 2017 | 24.58 | 25.03 | 24.14 | 24.50 | 454,074 | +0.06(+0.25%) |
Oct 05, 2017 | 24.92 | 25.35 | 24.26 | 24.44 | 603,483 | -0.55(-2.20%) |
Oct 04, 2017 | 25.01 | 25.24 | 24.53 | 24.99 | 689,442 | +0.07(+0.28%) |
Oct 03, 2017 | 24.34 | 24.99 | 24.15 | 24.92 | 434,379 | +0.71(+2.93%) |
Oct 02, 2017 | 24.31 | 24.38 | 24.04 | 24.21 | 381,853 | -0.13(-0.53%) |
Sep 29, 2017 | 24.88 | 25.91 | 24.04 | 24.34 | 910,407 | -0.55(-2.21%) |
Sep 28, 2017 | 24.71 | 25.00 | 24.59 | 24.89 | 711,296 | +0.07(+0.28%) |
Sep 27, 2017 | 24.33 | 25.50 | 24.24 | 24.82 | 1,236,956 | +0.70(+2.90%) |
Sep 26, 2017 | 23.80 | 24.90 | 23.41 | 24.12 | 2,486,946 | +0.49(+2.07%) |
Sep 25, 2017 | 24.87 | 24.97 | 23.32 | 23.63 | 1,443,580 | -1.67(-6.60%) |
Sep 22, 2017 | 24.84 | 25.65 | 24.76 | 25.30 | 434,917 | +0.41(+1.65%) |
Sep 21, 2017 | 24.58 | 25.17 | 24.54 | 24.89 | 418,479 | +0.29(+1.18%) |
Sep 20, 2017 | 23.57 | 24.67 | 23.57 | 24.60 | 301,465 | +1.06(+4.50%) |
Sep 19, 2017 | 23.43 | 23.55 | 23.32 | 23.54 | 269,802 | +0.13(+0.56%) |
Sep 18, 2017 | 23.58 | 23.61 | 23.16 | 23.41 | 271,856 | -0.13(-0.55%) |
Sep 15, 2017 | 23.78 | 23.80 | 23.33 | 23.54 | 916,269 | -0.21(-0.88%) |
Sep 14, 2017 | 23.65 | 23.98 | 23.49 | 23.75 | 350,771 | -0.01(-0.04%) |
Sep 13, 2017 | 23.54 | 23.93 | 23.47 | 23.76 | 313,179 | +0.23(+0.98%) |
Sep 12, 2017 | 23.36 | 23.59 | 23.28 | 23.53 | 218,239 | +0.34(+1.47%) |
Sep 11, 2017 | 23.50 | 23.55 | 23.09 | 23.19 | 233,219 | +0.00(+0.00%) |
Sep 08, 2017 | 23.46 | 23.55 | 23.06 | 23.19 | 233,699 | -0.31(-1.32%) |
Sep 07, 2017 | 23.50 | 23.56 | 23.10 | 23.50 | 420,913 | +0.14(+0.60%) |
Sep 06, 2017 | 23.41 | 23.54 | 23.18 | 23.36 | 403,517 | +0.05(+0.21%) |
Sep 05, 2017 | 23.53 | 23.13 | 23.31 | 350,751 | -0.17(-0.72%) | |
Sep 01, 2017 | 23.10 | 23.56 | 22.99 | 23.48 | 212,723 | +0.52(+2.26%) |
Aug 31, 2017 | 22.66 | 23.04 | 22.55 | 22.96 | 318,275 | +0.30(+1.32%) |
Aug 30, 2017 | 21.79 | 22.80 | 21.77 | 22.66 | 342,831 | +0.90(+4.14%) |
Aug 29, 2017 | 21.31 | 21.79 | 21.27 | 21.76 | 299,584 | +0.31(+1.45%) |
Aug 28, 2017 | 21.21 | 21.47 | 21.21 | 21.45 | 223,460 | +0.28(+1.32%) |
Aug 25, 2017 | 21.21 | 21.32 | 20.90 | 21.17 | 193,274 | +0.15(+0.71%) |
Aug 24, 2017 | 21.31 | 21.32 | 20.84 | 21.02 | 212,863 | -0.24(-1.13%) |
Aug 23, 2017 | 21.72 | 21.80 | 21.25 | 21.26 | 187,226 | -0.63(-2.90%) |
Aug 22, 2017 | 21.45 | 22.00 | 21.33 | 21.89 | 346,979 | +0.63(+2.99%) |
Aug 21, 2017 | 21.27 | 21.43 | 20.95 | 21.26 | 293,921 | -0.07(-0.33%) |
Aug 18, 2017 | 21.30 | 21.61 | 21.07 | 21.33 | 457,154 | -0.16(-0.74%) |
Aug 17, 2017 | 22.62 | 22.77 | 21.41 | 21.49 | 526,346 | -1.41(-6.16%) |
Aug 16, 2017 | 22.99 | 23.14 | 22.80 | 22.90 | 290,084 | -0.06(-0.26%) |
Aug 15, 2017 | 23.09 | 23.21 | 22.79 | 22.96 | 225,484 | -0.07(-0.30%) |
Aug 14, 2017 | 22.72 | 23.11 | 22.72 | 23.03 | 240,894 | +0.33(+1.45%) |
Aug 11, 2017 | 22.93 | 23.00 | 22.20 | 22.70 | 483,566 | -0.22(-0.96%) |
Aug 10, 2017 | 23.23 | 23.42 | 22.80 | 22.92 | 333,382 | -0.56(-2.39%) |
Aug 09, 2017 | 23.58 | 23.96 | 23.25 | 23.48 | 674,194 | -0.18(-0.76%) |
Aug 08, 2017 | 22.90 | 25.00 | 21.86 | 23.66 | 1,384,328 | -1.48(-5.89%) |
Aug 07, 2017 | 25.30 | 25.75 | 24.66 | 25.14 | 515,726 | +0.23(+0.92%) |
Aug 04, 2017 | 24.87 | 25.03 | 24.75 | 24.91 | 281,782 | +0.20(+0.81%) |
Aug 03, 2017 | 25.60 | 25.62 | 24.51 | 24.71 | 636,109 | -0.75(-2.95%) |
Aug 02, 2017 | 24.39 | 25.49 | 24.39 | 25.46 | 460,997 | +1.08(+4.43%) |
Aug 01, 2017 | 24.47 | 24.71 | 24.19 | 24.38 | 244,532 | +0.02(+0.08%) |
Jul 31, 2017 | 24.90 | 24.90 | 24.35 | 24.36 | 236,806 | -0.50(-2.01%) |
Jul 28, 2017 | 24.50 | 24.92 | 24.43 | 24.86 | 212,252 | +0.29(+1.18%) |
Jul 27, 2017 | 24.82 | 25.28 | 24.31 | 24.57 | 491,318 | -0.17(-0.69%) |
Jul 26, 2017 | 24.22 | 25.11 | 23.74 | 24.74 | 849,379 | +0.60(+2.49%) |
Jul 25, 2017 | 23.33 | 24.25 | 23.24 | 24.14 | 536,080 | +0.90(+3.87%) |
Jul 24, 2017 | 23.09 | 23.35 | 22.91 | 23.24 | 275,275 | +0.15(+0.65%) |
Jul 21, 2017 | 23.48 | 23.49 | 22.86 | 23.09 | 236,409 | -0.23(-0.99%) |
Jul 20, 2017 | 23.29 | 23.32 | 22.99 | 23.32 | 171,057 | +0.01(+0.04%) |
Jul 19, 2017 | 23.14 | 23.52 | 22.95 | 23.31 | 195,499 | +0.18(+0.78%) |
Jul 18, 2017 | 23.28 | 23.63 | 23.09 | 23.13 | 300,857 | -0.21(-0.90%) |
Jul 17, 2017 | 23.33 | 23.38 | 22.96 | 23.34 | 209,370 | -0.01(-0.04%) |
Jul 14, 2017 | 23.42 | 23.50 | 23.29 | 23.35 | 225,622 | -0.07(-0.30%) |
Jul 13, 2017 | 23.33 | 23.56 | 23.05 | 23.42 | 314,055 | +0.09(+0.39%) |
Jul 12, 2017 | 22.88 | 23.41 | 22.84 | 23.33 | 523,608 | +0.55(+2.41%) |
Jul 11, 2017 | 22.91 | 23.13 | 22.65 | 22.78 | 400,243 | -0.12(-0.52%) |
Jul 10, 2017 | 22.14 | 22.93 | 22.03 | 22.90 | 433,795 | +0.64(+2.88%) |
Jul 07, 2017 | 22.11 | 22.35 | 22.00 | 22.26 | 310,699 | +0.19(+0.86%) |
Jul 06, 2017 | 22.02 | 22.24 | 21.96 | 22.07 | 346,859 | -0.17(-0.76%) |
Jul 05, 2017 | 22.02 | 22.26 | 21.80 | 22.24 | 297,728 | +0.26(+1.18%) |
Jul 03, 2017 | 21.87 | 22.10 | 21.76 | 21.98 | 164,542 | +0.20(+0.92%) |
Jun 30, 2017 | 21.65 | 21.84 | 21.29 | 21.78 | 375,029 | +0.17(+0.79%) |
Jun 29, 2017 | 22.10 | 22.18 | 21.38 | 21.61 | 326,617 | -0.49(-2.22%) |
Jun 28, 2017 | 21.88 | 22.14 | 21.79 | 22.10 | 266,205 | +0.29(+1.33%) |
Jun 27, 2017 | 22.59 | 22.59 | 21.80 | 21.81 | 335,789 | -0.75(-3.32%) |
Jun 26, 2017 | 22.55 | 22.91 | 22.48 | 22.56 | 303,854 | +0.12(+0.53%) |
Jun 23, 2017 | 22.84 | 22.44 | 2,269,432 | +0.15(+0.67%) | ||
Jun 22, 2017 | 22.14 | 22.35 | 21.91 | 22.29 | 254,484 | +0.13(+0.59%) |
Jun 21, 2017 | 22.30 | 22.31 | 21.96 | 22.16 | 271,267 | -0.10(-0.45%) |
Jun 20, 2017 | 22.48 | 22.48 | 22.06 | 22.26 | 308,414 | -0.22(-0.98%) |
Jun 19, 2017 | 22.11 | 22.50 | 21.26 | 22.48 | 389,450 | +0.36(+1.63%) |
Jun 16, 2017 | 21.73 | 22.17 | 21.61 | 22.12 | 1,039,276 | +0.14(+0.64%) |
Jun 15, 2017 | 21.93 | 22.36 | 21.29 | 21.98 | 330,689 | -0.27(-1.21%) |
Jun 14, 2017 | 22.60 | 22.60 | 22.11 | 22.25 | 326,037 | -0.32(-1.42%) |
Jun 13, 2017 | 22.84 | 22.98 | 22.48 | 22.57 | 365,789 | -0.22(-0.97%) |
Jun 12, 2017 | 22.69 | 22.86 | 22.36 | 22.79 | 445,933 | +0.05(+0.22%) |
Jun 09, 2017 | 23.10 | 23.34 | 22.60 | 22.74 | 712,958 | -0.33(-1.43%) |
Jun 08, 2017 | 22.69 | 23.27 | 22.55 | 23.07 | 589,105 | +0.40(+1.76%) |
Jun 07, 2017 | 23.30 | 23.30 | 22.60 | 22.67 | 608,637 | -0.68(-2.91%) |
Jun 06, 2017 | 23.45 | 23.61 | 23.22 | 23.35 | 348,371 | -0.24(-1.02%) |
Jun 05, 2017 | 23.85 | 24.10 | 23.59 | 23.59 | 487,631 | -0.18(-0.76%) |
Jun 02, 2017 | 23.49 | 24.21 | 23.38 | 23.77 | 647,207 | +0.40(+1.71%) |
Jun 01, 2017 | 22.60 | 23.48 | 22.45 | 23.37 | 2,528,474 | -0.48(-2.01%) |
May 31, 2017 | 23.56 | 23.90 | 22.97 | 23.85 | 633,877 | +0.43(+1.84%) |
May 30, 2017 | 23.80 | 23.87 | 23.37 | 23.42 | 295,749 | -0.41(-1.72%) |
May 26, 2017 | 23.71 | 23.89 | 23.51 | 23.83 | 219,464 | -0.02(-0.08%) |
May 25, 2017 | 23.76 | 23.93 | 23.60 | 23.85 | 259,156 | +0.11(+0.46%) |
May 24, 2017 | 23.69 | 23.78 | 23.33 | 23.74 | 372,533 | +0.05(+0.21%) |
May 23, 2017 | 23.42 | 23.74 | 23.16 | 23.69 | 258,519 | +0.34(+1.46%) |
May 22, 2017 | 22.95 | 23.46 | 22.79 | 23.35 | 420,335 | +0.45(+1.97%) |
May 19, 2017 | 23.05 | 23.29 | 22.87 | 22.90 | 577,596 | -0.10(-0.43%) |
May 18, 2017 | 22.67 | 23.16 | 22.48 | 23.00 | 564,306 | +0.22(+0.97%) |
May 17, 2017 | 22.82 | 22.99 | 22.44 | 22.78 | 435,403 | -0.35(-1.51%) |
May 16, 2017 | 23.13 | 23.21 | 22.67 | 23.13 | 328,212 | +0.07(+0.30%) |
May 15, 2017 | 22.89 | 23.38 | 22.87 | 23.06 | 453,829 | +0.22(+0.96%) |
May 12, 2017 | 23.10 | 23.10 | 22.56 | 22.84 | 621,672 | -0.30(-1.30%) |
May 11, 2017 | 22.73 | 23.26 | 22.29 | 23.14 | 428,237 | +0.22(+0.96%) |
May 10, 2017 | 23.07 | 23.45 | 22.72 | 22.92 | 426,241 | -0.28(-1.21%) |
May 09, 2017 | 22.95 | 23.85 | 22.86 | 23.20 | 871,897 | +0.27(+1.18%) |
May 08, 2017 | 23.03 | 23.37 | 22.75 | 22.93 | 551,097 | -0.06(-0.26%) |
May 05, 2017 | 21.99 | 23.37 | 21.97 | 22.99 | 1,352,740 | +1.05(+4.79%) |
May 04, 2017 | 21.43 | 22.29 | 19.87 | 21.94 | 1,880,315 | +3.21(+17.14%) |
May 03, 2017 | 18.69 | 18.81 | 18.47 | 18.73 | 531,631 | -0.02(-0.11%) |
May 02, 2017 | 18.71 | 18.89 | 18.59 | 18.75 | 499,663 | +0.15(+0.81%) |
May 01, 2017 | 18.45 | 18.76 | 18.28 | 18.60 | 568,185 | +0.21(+1.14%) |
Apr 28, 2017 | 18.45 | 18.50 | 18.29 | 18.39 | 309,767 | -0.02(-0.11%) |
Apr 27, 2017 | 18.47 | 18.63 | 18.38 | 18.41 | 425,592 | -0.04(-0.22%) |
Apr 26, 2017 | 18.28 | 18.64 | 18.05 | 18.45 | 304,041 | +0.24(+1.32%) |
Apr 25, 2017 | 18.13 | 18.31 | 18.02 | 18.21 | 241,663 | +0.15(+0.83%) |
Apr 24, 2017 | 18.17 | 18.40 | 18.05 | 18.06 | 213,436 | +0.09(+0.50%) |
Apr 21, 2017 | 17.78 | 18.07 | 17.47 | 17.97 | 403,330 | +0.18(+1.01%) |
Apr 20, 2017 | 17.25 | 17.86 | 17.23 | 17.79 | 325,540 | +0.68(+3.97%) |
Apr 19, 2017 | 16.88 | 17.19 | 16.84 | 17.11 | 324,366 | +0.28(+1.66%) |
Apr 18, 2017 | 16.48 | 16.85 | 16.41 | 16.83 | 186,693 | +0.35(+2.12%) |
Apr 17, 2017 | 16.30 | 16.54 | 16.30 | 16.48 | 238,858 | +0.21(+1.29%) |
Apr 13, 2017 | 16.44 | 16.50 | 16.26 | 16.27 | 149,923 | -0.20(-1.21%) |
Apr 12, 2017 | 16.62 | 16.62 | 16.39 | 16.47 | 180,459 | -0.16(-0.96%) |
Apr 11, 2017 | 16.41 | 16.65 | 16.21 | 16.63 | 182,837 | +0.13(+0.79%) |
Apr 10, 2017 | 16.15 | 16.65 | 16.10 | 16.50 | 292,241 | +0.41(+2.55%) |
Apr 07, 2017 | 15.95 | 16.14 | 15.84 | 16.09 | 406,319 | +0.02(+0.12%) |
Apr 06, 2017 | 15.91 | 16.08 | 15.87 | 16.07 | 203,076 | +0.11(+0.69%) |
Apr 05, 2017 | 16.01 | 16.17 | 15.83 | 15.96 | 358,038 | -0.01(-0.06%) |
Apr 04, 2017 | 15.94 | 16.10 | 15.85 | 15.97 | 222,572 | +0.00(+0.00%) |
Apr 03, 2017 | 16.05 | 16.22 | 15.78 | 15.97 | 303,769 | -0.08(-0.50%) |
Mar 31, 2017 | 15.92 | 16.13 | 15.75 | 16.05 | 310,700 | +0.05(+0.31%) |
Mar 30, 2017 | 15.77 | 16.11 | 15.70 | 16.00 | 192,522 | +0.23(+1.46%) |
Mar 29, 2017 | 15.93 | 16.00 | 15.70 | 15.77 | 210,636 | -0.16(-1.00%) |
Mar 28, 2017 | 15.48 | 15.98 | 15.34 | 15.93 | 398,201 | +0.35(+2.25%) |
Mar 27, 2017 | 15.41 | 15.62 | 15.39 | 15.58 | 286,987 | +0.03(+0.19%) |
Mar 24, 2017 | 15.70 | 15.76 | 15.45 | 15.55 | 258,644 | -0.13(-0.83%) |
Mar 23, 2017 | 15.75 | 15.88 | 15.59 | 15.68 | 226,915 | -0.07(-0.44%) |
Mar 22, 2017 | 15.91 | 16.13 | 15.64 | 15.75 | 324,902 | -0.17(-1.07%) |
Mar 21, 2017 | 16.23 | 16.29 | 15.91 | 15.92 | 278,005 | -0.25(-1.55%) |
Mar 20, 2017 | 16.28 | 16.37 | 16.11 | 16.17 | 166,655 | -0.17(-1.04%) |
Mar 17, 2017 | 16.14 | 16.38 | 16.07 | 16.34 | 452,983 | +0.16(+0.99%) |
Mar 16, 2017 | 16.21 | 16.36 | 16.12 | 16.18 | 168,020 | +0.00(+0.00%) |
Mar 15, 2017 | 16.05 | 16.31 | 15.99 | 16.18 | 228,946 | +0.17(+1.06%) |
Mar 14, 2017 | 16.31 | 16.31 | 15.84 | 16.01 | 377,928 | -0.44(-2.67%) |
Mar 13, 2017 | 17.00 | 17.06 | 16.43 | 16.45 | 495,843 | -0.55(-3.21%) |
Mar 10, 2017 | 16.98 | 17.81 | 16.83 | 17.00 | 864,373 | +0.55(+3.38%) |
Mar 09, 2017 | 16.70 | 16.85 | 16.38 | 16.44 | 348,389 | -0.28(-1.67%) |
Mar 08, 2017 | 17.02 | 17.07 | 16.59 | 16.72 | 345,228 | -0.41(-2.39%) |
Mar 07, 2017 | 17.11 | 17.41 | 16.50 | 17.13 | 596,651 | +0.14(+0.82%) |
Mar 06, 2017 | 16.91 | 17.47 | 16.73 | 16.99 | 367,285 | -0.08(-0.47%) |
Mar 03, 2017 | 17.10 | 17.22 | 16.87 | 17.07 | 114,571 | -0.04(-0.20%) |
Mar 02, 2017 | 17.34 | 17.34 | 17.04 | 17.11 | 119,506 | -0.22(-1.30%) |
Mar 01, 2017 | 17.30 | 17.61 | 17.25 | 17.33 | 350,202 | +0.31(+1.82%) |
Feb 28, 2017 | 17.29 | 17.29 | 16.94 | 17.02 | 297,071 | -0.31(-1.79%) |
Feb 27, 2017 | 16.96 | 17.36 | 16.66 | 17.33 | 240,375 | +0.30(+1.76%) |
Feb 24, 2017 | 17.13 | 17.67 | 16.94 | 17.03 | 448,787 | -0.32(-1.84%) |
Feb 23, 2017 | 17.00 | 17.40 | 16.77 | 17.35 | 409,614 | +0.41(+2.39%) |
Feb 22, 2017 | 16.80 | 16.98 | 16.46 | 16.95 | 249,906 | +0.09(+0.56%) |
Feb 21, 2017 | 17.18 | 17.30 | 16.71 | 16.85 | 247,324 | -0.28(-1.63%) |
Feb 17, 2017 | 17.13 | 17.13 | 17.13 | 0 | +0.03(+0.18%) | |
Feb 16, 2017 | 17.05 | 17.17 | 16.66 | 17.10 | 1,335,419 | -0.03(-0.18%) |
Feb 15, 2017 | 16.60 | 17.29 | 16.54 | 17.13 | 470,118 | +0.52(+3.13%) |
Feb 14, 2017 | 16.50 | 16.65 | 16.40 | 16.61 | 302,649 | +0.01(+0.06%) |
Feb 13, 2017 | 16.51 | 16.68 | 16.39 | 16.60 | 173,653 | +0.19(+1.16%) |
Feb 10, 2017 | 16.40 | 16.46 | 16.31 | 16.41 | 106,247 | +0.10(+0.61%) |
Feb 09, 2017 | 16.18 | 16.39 | 16.08 | 16.31 | 133,508 | +0.24(+1.49%) |
Feb 08, 2017 | 16.36 | 16.36 | 16.01 | 16.07 | 181,407 | -0.35(-2.13%) |
Feb 07, 2017 | 16.34 | 16.57 | 16.24 | 16.42 | 179,583 | +0.07(+0.43%) |
Feb 06, 2017 | 16.61 | 16.62 | 16.29 | 16.35 | 172,620 | -0.24(-1.45%) |
Feb 03, 2017 | 16.59 | 16.74 | 16.43 | 16.59 | 169,536 | +0.01(+0.06%) |
Feb 02, 2017 | 16.46 | 16.72 | 16.40 | 16.58 | 291,196 | +0.07(+0.42%) |