Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.25 | 26.58 | 26.23 | 26.42 | 654,115 | +0.23(+0.86%) |
Jan 30, 2018 | 26.23 | 26.23 | 25.98 | 26.19 | 313,481 | -0.15(-0.56%) |
Jan 29, 2018 | 26.36 | 26.59 | 26.29 | 26.34 | 363,716 | -0.02(-0.06%) |
Jan 26, 2018 | 26.00 | 26.47 | 25.75 | 26.36 | 1,109,583 | +0.42(+1.62%) |
Jan 25, 2018 | 26.31 | 26.36 | 25.90 | 25.94 | 532,590 | -0.29(-1.10%) |
Jan 24, 2018 | 26.50 | 26.54 | 26.05 | 26.22 | 348,498 | -0.12(-0.44%) |
Jan 23, 2018 | 26.05 | 26.40 | 25.83 | 26.34 | 391,018 | +0.24(+0.92%) |
Jan 22, 2018 | 25.98 | 26.12 | 25.70 | 26.10 | 414,500 | +0.09(+0.33%) |
Jan 19, 2018 | 25.62 | 26.30 | 25.61 | 26.01 | 866,674 | +0.50(+1.95%) |
Jan 18, 2018 | 25.17 | 25.61 | 25.10 | 25.52 | 479,797 | +0.40(+1.61%) |
Jan 17, 2018 | 25.10 | 25.24 | 24.96 | 25.11 | 312,267 | +0.14(+0.56%) |
Jan 16, 2018 | 25.38 | 25.38 | 24.82 | 24.97 | 516,241 | -0.36(-1.41%) |
Jan 12, 2018 | 25.33 | 25.33 | 25.33 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.10 | 25.35 | 24.89 | 25.17 | 508,635 | +0.15(+0.59%) |
Jan 10, 2018 | 25.03 | 401,171 | -0.23(-0.92%) | |||
Jan 09, 2018 | 25.51 | 25.51 | 25.20 | 25.26 | 293,661 | -0.19(-0.73%) |
Jan 08, 2018 | 25.37 | 25.53 | 25.27 | 25.45 | 372,655 | +0.18(+0.71%) |
Jan 05, 2018 | 25.37 | 25.40 | 25.18 | 25.27 | 266,509 | +0.09(+0.34%) |
Jan 04, 2018 | 25.00 | 25.24 | 24.86 | 25.18 | 394,587 | +0.23(+0.90%) |
Jan 03, 2018 | 25.21 | 25.21 | 24.92 | 24.96 | 344,091 | -0.16(-0.62%) |
Jan 02, 2018 | 25.12 | 25.31 | 25.02 | 25.11 | 343,923 | -0.01(-0.03%) |
Dec 29, 2017 | 25.12 | 25.12 | 25.12 | 0 | -0.13(-0.52%) | |
Dec 28, 2017 | 25.29 | 25.35 | 25.07 | 25.25 | 168,881 | +0.01(+0.03%) |
Dec 27, 2017 | 25.18 | 25.40 | 25.17 | 25.24 | 240,823 | +0.05(+0.22%) |
Dec 26, 2017 | 25.14 | 25.32 | 25.14 | 25.19 | 103,595 | +0.05(+0.19%) |
Dec 22, 2017 | 24.92 | 25.18 | 24.80 | 25.14 | 233,175 | +0.12(+0.50%) |
Dec 21, 2017 | 25.18 | 25.28 | 25.00 | 25.02 | 234,525 | -0.01(-0.03%) |
Dec 20, 2017 | 25.07 | 25.13 | 24.86 | 25.03 | 347,582 | +0.02(+0.09%) |
Dec 19, 2017 | 24.85 | 25.10 | 24.85 | 25.00 | 332,795 | +0.20(+0.82%) |
Dec 18, 2017 | 24.79 | 25.00 | 24.57 | 24.80 | 464,484 | +0.23(+0.92%) |
Dec 15, 2017 | 25.03 | 25.36 | 24.54 | 24.58 | 819,816 | -0.33(-1.34%) |
Dec 14, 2017 | 24.97 | 25.18 | 24.79 | 24.91 | 538,801 | -0.05(-0.22%) |
Dec 13, 2017 | 24.70 | 24.99 | 24.68 | 24.96 | 351,762 | +0.23(+0.94%) |
Dec 12, 2017 | 24.93 | 24.93 | 24.67 | 24.73 | 377,605 | -0.17(-0.69%) |
Dec 11, 2017 | 25.07 | 25.07 | 24.73 | 24.90 | 278,998 | -0.07(-0.28%) |
Dec 08, 2017 | 24.77 | 24.98 | 24.65 | 24.97 | 465,752 | +0.39(+1.58%) |
Dec 07, 2017 | 24.49 | 24.78 | 24.37 | 24.58 | 309,928 | +0.09(+0.38%) |
Dec 06, 2017 | 24.44 | 24.71 | 24.43 | 24.49 | 287,459 | +0.10(+0.41%) |
Dec 05, 2017 | 24.35 | 24.51 | 24.23 | 24.39 | 328,545 | +0.14(+0.58%) |
Dec 04, 2017 | 25.10 | 25.13 | 24.08 | 24.25 | 888,147 | -0.61(-2.47%) |
Dec 01, 2017 | 24.82 | 24.91 | 24.43 | 24.86 | 502,924 | +0.18(+0.72%) |
Nov 30, 2017 | 24.79 | 24.82 | 24.53 | 24.68 | 709,251 | -0.02(-0.09%) |
Nov 29, 2017 | 24.83 | 24.90 | 24.58 | 24.71 | 612,729 | -0.09(-0.35%) |
Nov 28, 2017 | 24.39 | 24.88 | 24.39 | 24.79 | 475,039 | +0.36(+1.46%) |
Nov 27, 2017 | 24.54 | 24.75 | 24.33 | 24.44 | 392,276 | -0.01(-0.03%) |
Nov 24, 2017 | 24.49 | 24.55 | 24.37 | 24.44 | 172,961 | +0.05(+0.19%) |
Nov 22, 2017 | 24.28 | 24.51 | 24.24 | 24.40 | 465,887 | +0.05(+0.22%) |
Nov 21, 2017 | 24.22 | 24.37 | 24.17 | 24.34 | 804,035 | +0.11(+0.45%) |
Nov 20, 2017 | 23.79 | 24.23 | 23.76 | 24.23 | 598,532 | +0.43(+1.80%) |
Nov 17, 2017 | 23.75 | 23.81 | 23.48 | 23.81 | 563,431 | +0.18(+0.76%) |
Nov 16, 2017 | 23.28 | 23.63 | 23.26 | 23.63 | 342,627 | +0.35(+1.50%) |
Nov 15, 2017 | 23.27 | 23.46 | 23.12 | 23.28 | 417,967 | +0.04(+0.18%) |
Nov 14, 2017 | 23.29 | 23.43 | 23.15 | 23.24 | 389,180 | -0.06(-0.26%) |
Nov 13, 2017 | 23.35 | 23.40 | 23.20 | 23.30 | 315,085 | -0.05(-0.23%) |
Nov 10, 2017 | 23.15 | 23.40 | 23.07 | 23.35 | 344,452 | +0.21(+0.90%) |
Nov 09, 2017 | 22.87 | 23.23 | 22.84 | 23.14 | 477,104 | +0.20(+0.88%) |
Nov 08, 2017 | 22.87 | 23.21 | 22.87 | 22.94 | 952,615 | +0.08(+0.34%) |
Nov 07, 2017 | 22.61 | 23.00 | 22.54 | 22.87 | 737,117 | +0.18(+0.78%) |
Nov 06, 2017 | 22.46 | 22.70 | 22.39 | 22.69 | 1,115,141 | +0.33(+1.49%) |
Nov 03, 2017 | 21.68 | 22.45 | 21.67 | 22.36 | 1,529,247 | -0.19(-0.82%) |
Nov 02, 2017 | 22.45 | 22.75 | 21.54 | 22.54 | 2,322,864 | -0.08(-0.38%) |
Nov 01, 2017 | 23.59 | 23.76 | 22.53 | 22.63 | 1,908,839 | -1.00(-4.25%) |
Oct 31, 2017 | 23.95 | 23.97 | 23.62 | 23.63 | 420,469 | -0.35(-1.45%) |
Oct 30, 2017 | 23.94 | 24.00 | 23.86 | 23.98 | 263,458 | -0.02(-0.06%) |
Oct 27, 2017 | 23.91 | 23.99 | 23.70 | 23.99 | 336,451 | +0.09(+0.39%) |
Oct 26, 2017 | 24.14 | 24.14 | 23.69 | 23.90 | 540,728 | -0.19(-0.77%) |
Oct 25, 2017 | 24.29 | 24.37 | 23.86 | 24.09 | 409,347 | -0.23(-0.95%) |
Oct 24, 2017 | 24.33 | 24.41 | 24.19 | 24.32 | 412,453 | +0.02(+0.10%) |
Oct 23, 2017 | 24.60 | 24.82 | 24.28 | 24.29 | 528,781 | -0.17(-0.69%) |
Oct 20, 2017 | 24.22 | 24.53 | 24.16 | 24.46 | 320,182 | +0.23(+0.96%) |
Oct 19, 2017 | 24.24 | 24.30 | 24.14 | 24.23 | 413,682 | -0.01(-0.03%) |
Oct 18, 2017 | 24.01 | 24.29 | 24.01 | 24.24 | 325,316 | +0.29(+1.23%) |
Oct 17, 2017 | 23.92 | 24.03 | 23.88 | 23.95 | 365,623 | +0.03(+0.13%) |
Oct 16, 2017 | 23.86 | 24.00 | 23.74 | 23.92 | 397,222 | -0.03(-0.13%) |
Oct 13, 2017 | 23.95 | 24.15 | 23.72 | 23.95 | 497,795 | +0.00(+0.00%) |
Oct 12, 2017 | 23.98 | 24.05 | 23.91 | 23.95 | 754,804 | -0.07(-0.29%) |
Oct 11, 2017 | 23.76 | 24.07 | 23.69 | 24.02 | 502,437 | +0.25(+1.07%) |
Oct 10, 2017 | 23.81 | 23.97 | 23.25 | 23.76 | 1,241,683 | +0.12(+0.49%) |
Oct 09, 2017 | 24.39 | 24.39 | 23.31 | 23.64 | 915,550 | -0.70(-2.86%) |
Oct 06, 2017 | 24.22 | 24.42 | 24.14 | 24.34 | 327,031 | +0.08(+0.35%) |
Oct 05, 2017 | 24.49 | 24.57 | 24.14 | 24.26 | 450,707 | -0.23(-0.95%) |
Oct 04, 2017 | 24.36 | 24.57 | 24.26 | 24.49 | 422,337 | +0.13(+0.54%) |
Oct 03, 2017 | 24.31 | 24.49 | 24.13 | 24.36 | 396,580 | +0.08(+0.32%) |
Oct 02, 2017 | 24.22 | 24.38 | 24.22 | 24.28 | 363,847 | +0.12(+0.51%) |
Sep 29, 2017 | 24.10 | 24.36 | 24.02 | 24.15 | 509,683 | +0.12(+0.48%) |
Sep 28, 2017 | 23.71 | 24.15 | 23.71 | 24.04 | 481,604 | +0.29(+1.20%) |
Sep 27, 2017 | 23.82 | 23.85 | 23.59 | 23.75 | 484,541 | -0.02(-0.10%) |
Sep 26, 2017 | 23.75 | 23.95 | 23.58 | 23.78 | 544,132 | +0.19(+0.79%) |
Sep 25, 2017 | 23.63 | 23.81 | 23.55 | 23.59 | 398,265 | -0.14(-0.59%) |
Sep 22, 2017 | 23.91 | 24.05 | 23.61 | 23.73 | 317,366 | -0.20(-0.84%) |
Sep 21, 2017 | 23.81 | 24.00 | 23.67 | 23.93 | 312,568 | +0.15(+0.62%) |
Sep 20, 2017 | 23.88 | 24.05 | 23.67 | 23.78 | 199,280 | -0.11(-0.45%) |
Sep 19, 2017 | 23.75 | 23.96 | 23.73 | 23.89 | 258,105 | +0.15(+0.62%) |
Sep 18, 2017 | 23.75 | 23.90 | 23.68 | 23.75 | 329,180 | +0.00(+0.00%) |
Sep 15, 2017 | 23.51 | 23.87 | 23.51 | 23.75 | 463,457 | +0.28(+1.18%) |
Sep 14, 2017 | 23.92 | 23.92 | 23.36 | 23.47 | 550,467 | -0.46(-1.94%) |
Sep 13, 2017 | 24.32 | 24.32 | 23.82 | 23.93 | 445,722 | -0.28(-1.15%) |
Sep 12, 2017 | 24.50 | 24.50 | 24.09 | 24.21 | 386,290 | -0.19(-0.79%) |
Sep 11, 2017 | 24.39 | 24.61 | 24.27 | 24.40 | 526,147 | +0.15(+0.64%) |
Sep 08, 2017 | 24.29 | 24.36 | 24.15 | 24.25 | 293,794 | -0.05(-0.22%) |
Sep 07, 2017 | 24.39 | 24.49 | 24.19 | 24.30 | 339,216 | -0.04(-0.16%) |
Sep 06, 2017 | 23.96 | 24.53 | 23.95 | 24.34 | 352,903 | +0.34(+1.42%) |
Sep 05, 2017 | 24.38 | 24.38 | 23.88 | 24.00 | 384,899 | -0.36(-1.46%) |
Sep 01, 2017 | 24.29 | 24.35 | 24.16 | 24.36 | 426,874 | +0.19(+0.77%) |
Aug 31, 2017 | 23.95 | 24.29 | 23.94 | 24.17 | 410,734 | +0.27(+1.13%) |
Aug 30, 2017 | 23.78 | 24.05 | 23.68 | 23.90 | 312,972 | +0.09(+0.39%) |
Aug 29, 2017 | 23.70 | 23.89 | 23.54 | 23.81 | 434,386 | -0.07(-0.29%) |
Aug 28, 2017 | 23.85 | 23.94 | 23.61 | 23.88 | 286,242 | +0.06(+0.26%) |
Aug 25, 2017 | 23.69 | 23.99 | 23.64 | 23.81 | 315,357 | +0.19(+0.78%) |
Aug 24, 2017 | 23.58 | 23.81 | 23.47 | 23.63 | 284,020 | +0.22(+0.92%) |
Aug 23, 2017 | 23.33 | 23.60 | 23.24 | 23.41 | 346,073 | +0.00(+0.00%) |
Aug 22, 2017 | 23.27 | 23.49 | 23.17 | 23.41 | 244,485 | +0.25(+1.07%) |
Aug 21, 2017 | 23.04 | 23.20 | 22.90 | 23.17 | 329,482 | +0.10(+0.44%) |
Aug 18, 2017 | 23.34 | 23.41 | 23.04 | 23.07 | 277,747 | -0.31(-1.32%) |
Aug 17, 2017 | 23.57 | 23.74 | 23.37 | 23.37 | 240,247 | -0.25(-1.08%) |
Aug 16, 2017 | 23.49 | 23.81 | 23.49 | 23.63 | 301,766 | +0.15(+0.66%) |
Aug 15, 2017 | 23.49 | 23.52 | 23.21 | 23.48 | 287,212 | +0.12(+0.50%) |
Aug 14, 2017 | 23.26 | 23.52 | 23.25 | 23.36 | 296,151 | +0.25(+1.10%) |
Aug 11, 2017 | 22.90 | 23.29 | 22.78 | 23.10 | 499,005 | -0.03(-0.13%) |
Aug 10, 2017 | 23.42 | 23.47 | 23.12 | 23.14 | 318,585 | -0.32(-1.37%) |
Aug 09, 2017 | 23.55 | 23.83 | 23.45 | 23.46 | 510,622 | -0.31(-1.32%) |
Aug 08, 2017 | 23.31 | 23.88 | 23.16 | 23.77 | 529,498 | +0.56(+2.41%) |
Aug 07, 2017 | 23.09 | 23.34 | 22.97 | 23.21 | 407,278 | +0.21(+0.93%) |
Aug 04, 2017 | 23.09 | 22.73 | 23.00 | 421,026 | -0.04(-0.17%) | |
Aug 03, 2017 | 23.50 | 23.72 | 22.61 | 23.04 | 596,200 | +0.01(+0.03%) |
Aug 02, 2017 | 23.02 | 23.21 | 22.93 | 23.03 | 581,039 | +0.02(+0.07%) |
Aug 01, 2017 | 23.25 | 23.34 | 22.87 | 23.01 | 415,749 | -0.09(-0.40%) |
Jul 31, 2017 | 23.21 | 23.21 | 22.96 | 23.10 | 443,260 | -0.02(-0.07%) |
Jul 28, 2017 | 23.20 | 23.25 | 22.99 | 23.12 | 410,987 | -0.02(-0.10%) |
Jul 27, 2017 | 23.57 | 23.57 | 23.02 | 23.14 | 310,938 | -0.41(-1.76%) |
Jul 26, 2017 | 23.40 | 23.63 | 23.25 | 23.56 | 374,438 | +0.21(+0.89%) |
Jul 25, 2017 | 23.28 | 23.38 | 23.16 | 23.35 | 254,218 | +0.18(+0.79%) |
Jul 24, 2017 | 23.26 | 23.29 | 23.01 | 23.17 | 327,597 | -0.10(-0.43%) |
Jul 21, 2017 | 23.24 | 23.28 | 22.99 | 23.27 | 380,283 | -0.01(-0.03%) |
Jul 20, 2017 | 23.17 | 23.42 | 23.17 | 23.27 | 351,067 | +0.11(+0.50%) |
Jul 19, 2017 | 23.10 | 23.17 | 22.99 | 23.16 | 373,972 | +0.14(+0.60%) |
Jul 18, 2017 | 23.07 | 23.19 | 22.91 | 23.02 | 385,409 | -0.02(-0.07%) |
Jul 17, 2017 | 23.12 | 23.21 | 22.97 | 23.04 | 347,747 | -0.11(-0.50%) |
Jul 14, 2017 | 22.99 | 23.20 | 22.97 | 23.15 | 686,129 | +0.24(+1.04%) |
Jul 13, 2017 | 23.20 | 23.21 | 22.79 | 22.91 | 873,469 | -0.49(-2.10%) |
Jul 12, 2017 | 23.26 | 23.46 | 23.24 | 23.40 | 340,723 | +0.21(+0.89%) |
Jul 11, 2017 | 23.27 | 23.33 | 23.02 | 23.20 | 532,075 | -0.50(-2.10%) |
Jul 10, 2017 | 23.60 | 23.79 | 23.52 | 23.70 | 315,326 | +0.05(+0.23%) |
Jul 07, 2017 | 23.31 | 23.64 | 23.24 | 23.64 | 280,694 | +0.41(+1.78%) |
Jul 06, 2017 | 23.50 | 23.50 | 23.22 | 23.23 | 385,237 | -0.41(-1.75%) |
Jul 05, 2017 | 23.51 | 23.69 | 23.21 | 23.64 | 557,115 | -0.01(-0.03%) |
Jul 03, 2017 | 23.68 | 23.72 | 23.55 | 23.65 | 173,719 | +0.08(+0.36%) |
Jun 30, 2017 | 23.41 | 23.70 | 23.27 | 23.57 | 646,637 | +0.03(+0.13%) |
Jun 29, 2017 | 23.60 | 23.63 | 23.29 | 23.53 | 718,925 | -0.01(-0.03%) |
Jun 28, 2017 | 23.94 | 24.12 | 23.38 | 23.54 | 1,244,513 | -0.57(-2.35%) |
Jun 27, 2017 | 24.32 | 24.32 | 24.07 | 24.11 | 1,014,080 | -0.23(-0.94%) |
Jun 26, 2017 | 24.23 | 24.41 | 24.14 | 24.34 | 834,880 | +0.26(+1.08%) |
Jun 23, 2017 | 23.89 | 24.16 | 23.76 | 24.08 | 1,076,064 | +0.06(+0.26%) |
Jun 22, 2017 | 23.86 | 24.05 | 23.81 | 24.02 | 1,131,276 | +0.18(+0.74%) |
Jun 21, 2017 | 23.46 | 23.92 | 23.44 | 23.84 | 780,893 | +0.32(+1.37%) |
Jun 20, 2017 | 23.70 | 23.70 | 23.47 | 23.52 | 403,163 | -0.18(-0.74%) |
Jun 19, 2017 | 23.40 | 23.73 | 23.37 | 23.70 | 526,218 | +0.27(+1.15%) |
Jun 16, 2017 | 23.51 | 23.55 | 23.24 | 23.43 | 697,672 | -0.17(-0.71%) |
Jun 15, 2017 | 23.38 | 23.72 | 23.26 | 23.60 | 845,072 | +0.01(+0.03%) |
Jun 14, 2017 | 23.66 | 23.66 | 23.38 | 23.59 | 733,636 | +0.06(+0.26%) |
Jun 13, 2017 | 23.54 | 23.66 | 23.48 | 23.53 | 590,736 | +0.13(+0.56%) |
Jun 12, 2017 | 23.28 | 23.52 | 23.24 | 23.40 | 755,872 | +0.11(+0.49%) |
Jun 09, 2017 | 23.14 | 23.37 | 23.01 | 23.28 | 516,229 | +0.20(+0.86%) |
Jun 08, 2017 | 23.02 | 23.13 | 22.93 | 23.08 | 618,466 | +0.17(+0.74%) |
Jun 07, 2017 | 23.01 | 23.14 | 22.91 | 22.91 | 544,472 | -0.05(-0.20%) |
Jun 06, 2017 | 22.84 | 23.01 | 22.70 | 22.96 | 872,404 | +0.07(+0.30%) |
Jun 05, 2017 | 22.72 | 22.99 | 22.64 | 22.89 | 909,754 | +0.16(+0.71%) |
Jun 02, 2017 | 22.64 | 22.77 | 22.55 | 22.73 | 473,592 | +0.21(+0.92%) |
Jun 01, 2017 | 22.22 | 22.52 | 22.09 | 22.52 | 629,944 | +0.33(+1.49%) |
May 31, 2017 | 21.97 | 22.24 | 21.79 | 22.19 | 704,247 | +0.26(+1.19%) |
May 30, 2017 | 21.86 | 21.99 | 21.77 | 21.93 | 518,307 | +0.02(+0.07%) |
May 26, 2017 | 21.86 | 22.05 | 21.72 | 21.92 | 459,863 | +0.16(+0.74%) |
May 25, 2017 | 21.62 | 21.82 | 21.48 | 21.76 | 650,322 | +0.30(+1.39%) |
May 24, 2017 | 21.55 | 21.57 | 21.13 | 21.46 | 491,365 | -0.02(-0.11%) |
May 23, 2017 | 21.64 | 21.74 | 21.46 | 21.48 | 761,356 | +0.00(+0.00%) |
May 22, 2017 | 21.36 | 21.53 | 21.33 | 21.48 | 267,115 | +0.18(+0.86%) |
May 19, 2017 | 21.03 | 21.39 | 20.90 | 21.30 | 473,708 | +0.35(+1.65%) |
May 18, 2017 | 20.93 | 21.05 | 20.77 | 20.95 | 501,700 | +0.06(+0.29%) |
May 17, 2017 | 21.16 | 21.20 | 20.80 | 20.89 | 898,262 | -0.40(-1.87%) |
May 16, 2017 | 21.68 | 21.72 | 21.23 | 21.29 | 972,441 | -0.31(-1.45%) |
May 15, 2017 | 21.47 | 21.75 | 21.39 | 21.60 | 1,241,713 | +0.33(+1.57%) |
May 12, 2017 | 21.65 | 21.75 | 21.24 | 21.27 | 857,546 | -0.44(-2.03%) |
May 11, 2017 | 21.91 | 21.94 | 21.53 | 21.71 | 711,960 | -0.33(-1.52%) |
May 10, 2017 | 21.74 | 22.10 | 21.66 | 22.04 | 1,464,838 | +0.32(+1.47%) |
May 09, 2017 | 21.76 | 21.84 | 21.60 | 21.72 | 1,227,500 | -0.02(-0.10%) |
May 08, 2017 | 21.86 | 21.91 | 21.71 | 21.75 | 928,015 | -0.10(-0.45%) |
May 05, 2017 | 21.78 | 21.88 | 21.60 | 21.84 | 922,558 | +0.14(+0.67%) |
May 04, 2017 | 21.62 | 22.25 | 21.35 | 21.70 | 1,412,380 | +0.72(+3.45%) |
May 03, 2017 | 21.47 | 21.51 | 20.95 | 20.98 | 825,809 | -0.49(-2.27%) |
May 02, 2017 | 21.43 | 21.51 | 21.36 | 21.46 | 366,462 | +0.06(+0.28%) |
May 01, 2017 | 21.41 | 21.65 | 21.30 | 21.40 | 781,889 | +0.07(+0.32%) |
Apr 28, 2017 | 21.37 | 21.39 | 21.12 | 21.34 | 628,154 | -0.04(-0.18%) |
Apr 27, 2017 | 21.28 | 21.39 | 21.06 | 21.37 | 631,600 | +0.27(+1.30%) |
Apr 26, 2017 | 21.32 | 21.32 | 21.01 | 21.10 | 1,094,232 | -0.09(-0.43%) |
Apr 25, 2017 | 21.30 | 21.41 | 21.18 | 21.19 | 899,930 | -0.11(-0.54%) |
Apr 24, 2017 | 21.27 | 21.42 | 21.14 | 21.30 | 1,026,655 | +0.25(+1.19%) |
Apr 21, 2017 | 21.11 | 21.23 | 20.95 | 21.05 | 630,897 | -0.07(-0.32%) |
Apr 20, 2017 | 21.00 | 21.28 | 20.91 | 21.12 | 933,800 | +0.19(+0.91%) |
Apr 19, 2017 | 20.92 | 21.00 | 20.86 | 20.93 | 1,349,402 | -0.04(-0.18%) |
Apr 18, 2017 | 20.79 | 20.99 | 20.78 | 20.97 | 598,185 | +0.05(+0.25%) |
Apr 17, 2017 | 20.58 | 21.02 | 20.55 | 20.92 | 737,432 | +0.38(+1.85%) |
Apr 13, 2017 | 20.64 | 20.71 | 20.52 | 20.54 | 688,757 | +0.04(+0.19%) |
Apr 12, 2017 | 20.63 | 20.79 | 20.48 | 20.50 | 487,225 | -0.11(-0.55%) |
Apr 11, 2017 | 20.36 | 20.61 | 20.30 | 20.61 | 522,455 | +0.24(+1.20%) |
Apr 10, 2017 | 20.18 | 20.48 | 20.10 | 20.37 | 349,839 | +0.24(+1.21%) |
Apr 07, 2017 | 20.19 | 20.26 | 20.00 | 20.13 | 371,833 | -0.02(-0.11%) |
Apr 06, 2017 | 20.13 | 20.37 | 20.11 | 20.15 | 386,363 | +0.07(+0.34%) |
Apr 05, 2017 | 19.94 | 20.36 | 19.93 | 20.08 | 686,617 | +0.19(+0.96%) |
Apr 04, 2017 | 20.13 | 20.13 | 19.85 | 19.89 | 975,349 | -0.28(-1.40%) |
Apr 03, 2017 | 20.63 | 20.70 | 20.10 | 20.17 | 644,380 | -0.40(-1.96%) |
Mar 31, 2017 | 20.38 | 20.69 | 20.35 | 20.57 | 688,929 | +0.16(+0.78%) |
Mar 30, 2017 | 20.33 | 20.57 | 20.33 | 20.41 | 550,277 | +0.02(+0.11%) |
Mar 29, 2017 | 20.16 | 20.47 | 20.08 | 20.39 | 599,485 | +0.18(+0.90%) |
Mar 28, 2017 | 20.04 | 20.28 | 19.97 | 20.21 | 935,739 | +0.16(+0.80%) |
Mar 27, 2017 | 19.73 | 20.06 | 19.67 | 20.05 | 933,399 | +0.14(+0.73%) |
Mar 24, 2017 | 19.73 | 20.01 | 19.66 | 19.90 | 899,385 | +0.26(+1.32%) |
Mar 23, 2017 | 19.42 | 19.84 | 19.42 | 19.65 | 888,851 | +0.18(+0.90%) |
Mar 22, 2017 | 19.51 | 19.51 | 19.31 | 19.47 | 881,995 | -0.12(-0.62%) |
Mar 21, 2017 | 20.07 | 20.09 | 19.50 | 19.59 | 971,466 | -0.40(-1.98%) |
Mar 20, 2017 | 20.06 | 20.13 | 19.93 | 19.99 | 1,071,772 | -0.09(-0.45%) |
Mar 17, 2017 | 20.06 | 20.15 | 19.98 | 20.08 | 888,264 | +0.02(+0.11%) |
Mar 16, 2017 | 20.08 | 20.20 | 20.06 | 20.06 | 792,383 | -0.05(-0.23%) |
Mar 15, 2017 | 19.77 | 20.15 | 19.73 | 20.10 | 1,046,791 | +0.40(+2.01%) |
Mar 14, 2017 | 19.42 | 19.72 | 19.40 | 19.71 | 897,797 | +0.26(+1.33%) |
Mar 13, 2017 | 19.56 | 19.61 | 19.43 | 19.45 | 473,083 | -0.09(-0.47%) |
Mar 10, 2017 | 19.64 | 19.46 | 19.54 | 470,641 | +0.14(+0.71%) | |
Mar 09, 2017 | 19.40 | 19.59 | 19.34 | 19.40 | 659,019 | +0.05(+0.28%) |
Mar 08, 2017 | 19.46 | 19.57 | 19.34 | 19.35 | 588,922 | -0.15(-0.78%) |
Mar 07, 2017 | 19.62 | 19.69 | 19.49 | 19.50 | 949,655 | +0.03(+0.16%) |
Mar 06, 2017 | 19.52 | 19.52 | 19.37 | 19.47 | 709,362 | -0.04(-0.19%) |
Mar 03, 2017 | 19.47 | 19.52 | 19.27 | 19.51 | 1,134,163 | +0.07(+0.35%) |
Mar 02, 2017 | 19.64 | 19.65 | 19.43 | 19.44 | 1,101,791 | -0.21(-1.07%) |
Mar 01, 2017 | 19.29 | 19.66 | 19.18 | 19.65 | 1,101,013 | +0.51(+2.64%) |
Feb 28, 2017 | 18.92 | 19.19 | 18.92 | 19.15 | 1,293,694 | +0.11(+0.59%) |
Feb 27, 2017 | 19.35 | 19.40 | 18.90 | 19.03 | 1,635,886 | -0.26(-1.37%) |
Feb 24, 2017 | 19.03 | 19.54 | 18.85 | 19.30 | 2,822,757 | +0.29(+1.55%) |
Feb 23, 2017 | 19.31 | 19.92 | 18.91 | 19.00 | 3,320,010 | +0.32(+1.74%) |
Feb 22, 2017 | 18.99 | 18.99 | 18.61 | 18.68 | 1,753,410 | -0.28(-1.47%) |
Feb 21, 2017 | 18.94 | 18.97 | 18.63 | 18.96 | 1,401,576 | +0.08(+0.40%) |
Feb 17, 2017 | 18.88 | 18.88 | 18.88 | 0 | +0.14(+0.76%) | |
Feb 16, 2017 | 18.93 | 18.99 | 18.70 | 18.74 | 814,883 | -0.14(-0.76%) |
Feb 15, 2017 | 18.92 | 19.01 | 18.84 | 18.88 | 752,666 | -0.08(-0.40%) |
Feb 14, 2017 | 18.83 | 18.97 | 18.79 | 18.96 | 464,141 | +0.10(+0.52%) |
Feb 13, 2017 | 18.88 | 18.96 | 18.78 | 18.86 | 545,675 | -0.04(-0.20%) |
Feb 10, 2017 | 18.71 | 19.05 | 18.71 | 18.90 | 1,314,188 | +0.29(+1.54%) |
Feb 09, 2017 | 18.16 | 18.70 | 18.13 | 18.61 | 1,086,678 | +0.45(+2.49%) |
Feb 08, 2017 | 17.89 | 18.18 | 17.77 | 18.16 | 1,621,867 | +0.22(+1.22%) |
Feb 07, 2017 | 17.91 | 18.08 | 17.89 | 17.94 | 1,610,549 | -0.09(-0.50%) |
Feb 06, 2017 | 17.95 | 18.10 | 17.86 | 18.03 | 2,430,015 | -0.01(-0.04%) |
Feb 03, 2017 | 18.76 | 19.00 | 17.95 | 18.04 | 2,856,056 | -1.12(-5.87%) |
Feb 02, 2017 | 19.61 | 19.73 | 19.08 | 19.16 | 1,405,252 | -0.51(-2.57%) |