Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.30 | 18.40 | 17.78 | 17.98 | 564,265 | -0.28(-1.53%) |
Jan 30, 2018 | 18.38 | 18.39 | 18.08 | 18.26 | 469,486 | -0.28(-1.51%) |
Jan 29, 2018 | 18.70 | 18.91 | 18.54 | 18.54 | 433,453 | -0.24(-1.28%) |
Jan 26, 2018 | 18.78 | 19.23 | 18.67 | 18.78 | 417,714 | +0.04(+0.21%) |
Jan 25, 2018 | 19.05 | 19.14 | 18.54 | 18.74 | 725,117 | -0.13(-0.69%) |
Jan 24, 2018 | 18.95 | 19.28 | 18.76 | 18.87 | 417,728 | -0.04(-0.21%) |
Jan 23, 2018 | 18.95 | 18.96 | 18.47 | 18.91 | 382,017 | -0.05(-0.26%) |
Jan 22, 2018 | 18.81 | 18.98 | 18.64 | 18.96 | 731,250 | +0.15(+0.80%) |
Jan 19, 2018 | 18.48 | 18.97 | 18.48 | 18.81 | 538,843 | +0.31(+1.68%) |
Jan 18, 2018 | 18.57 | 18.61 | 18.27 | 18.50 | 493,313 | -0.16(-0.86%) |
Jan 17, 2018 | 18.70 | 18.95 | 18.60 | 18.66 | 456,102 | +0.00(+0.00%) |
Jan 16, 2018 | 19.00 | 19.11 | 18.50 | 18.66 | 803,547 | -0.32(-1.69%) |
Jan 12, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.71(+3.89%) | |
Jan 11, 2018 | 17.82 | 18.35 | 17.64 | 18.27 | 547,900 | +0.62(+3.51%) |
Jan 10, 2018 | 17.65 | 349,467 | -0.08(-0.45%) | |||
Jan 09, 2018 | 17.96 | 18.08 | 17.69 | 17.73 | 572,093 | -0.07(-0.39%) |
Jan 08, 2018 | 17.55 | 17.89 | 17.49 | 17.80 | 570,213 | +0.21(+1.19%) |
Jan 05, 2018 | 17.66 | 17.72 | 17.43 | 17.59 | 559,263 | -0.06(-0.34%) |
Jan 04, 2018 | 17.47 | 17.73 | 17.23 | 17.65 | 499,167 | +0.27(+1.55%) |
Jan 03, 2018 | 17.24 | 17.46 | 17.07 | 17.38 | 554,491 | +0.17(+0.99%) |
Jan 02, 2018 | 17.01 | 17.25 | 16.95 | 17.21 | 438,038 | +0.29(+1.71%) |
Dec 29, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 16.90 | 16.96 | 16.81 | 16.93 | 257,143 | +0.03(+0.18%) |
Dec 27, 2017 | 16.92 | 16.99 | 16.67 | 16.90 | 360,613 | +0.06(+0.36%) |
Dec 26, 2017 | 16.63 | 16.88 | 16.63 | 16.84 | 298,404 | +0.25(+1.51%) |
Dec 22, 2017 | 16.59 | 16.70 | 16.43 | 16.59 | 321,555 | +0.00(+0.00%) |
Dec 21, 2017 | 16.40 | 16.71 | 16.29 | 16.59 | 579,974 | +0.21(+1.28%) |
Dec 20, 2017 | 16.15 | 16.43 | 16.01 | 16.38 | 565,387 | +0.38(+2.37%) |
Dec 19, 2017 | 16.50 | 16.57 | 15.98 | 16.00 | 858,414 | -0.50(-3.03%) |
Dec 18, 2017 | 16.15 | 16.52 | 16.10 | 16.50 | 573,621 | +0.52(+3.25%) |
Dec 15, 2017 | 15.78 | 16.02 | 15.64 | 15.98 | 1,195,300 | +0.26(+1.65%) |
Dec 14, 2017 | 16.00 | 16.12 | 15.63 | 15.72 | 772,965 | -0.31(-1.93%) |
Dec 13, 2017 | 15.96 | 16.17 | 15.96 | 16.03 | 905,807 | +0.04(+0.25%) |
Dec 12, 2017 | 16.17 | 16.17 | 15.96 | 15.99 | 726,074 | -0.08(-0.50%) |
Dec 11, 2017 | 15.81 | 16.10 | 15.69 | 16.07 | 1,001,798 | +0.25(+1.58%) |
Dec 08, 2017 | 16.00 | 16.05 | 15.59 | 15.82 | 1,753,709 | +0.00(+0.00%) |
Dec 07, 2017 | 15.78 | 16.03 | 15.67 | 1,093,378 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.98 | 16.33 | 15.75 | 15.81 | 1,501,488 | -0.24(-1.50%) |
Dec 05, 2017 | 16.29 | 16.47 | 16.05 | 16.05 | 1,218,920 | -0.29(-1.77%) |
Dec 04, 2017 | 16.22 | 16.87 | 16.16 | 16.34 | 1,762,935 | +0.26(+1.62%) |
Dec 01, 2017 | 15.82 | 16.09 | 15.69 | 16.08 | 1,429,468 | +0.37(+2.36%) |
Nov 30, 2017 | 15.51 | 15.80 | 15.40 | 15.71 | 1,351,094 | +0.33(+2.15%) |
Nov 29, 2017 | 15.27 | 15.68 | 15.27 | 15.38 | 1,082,851 | +0.13(+0.85%) |
Nov 28, 2017 | 15.01 | 15.32 | 14.97 | 15.25 | 1,213,772 | +0.20(+1.33%) |
Nov 27, 2017 | 15.33 | 15.45 | 14.96 | 15.05 | 1,504,480 | -0.30(-1.95%) |
Nov 24, 2017 | 15.32 | 15.46 | 15.24 | 15.35 | 627,183 | +0.13(+0.85%) |
Nov 22, 2017 | 15.55 | 15.80 | 15.20 | 15.22 | 673,463 | -0.24(-1.55%) |
Nov 21, 2017 | 15.10 | 15.49 | 15.08 | 15.46 | 1,294,523 | +0.44(+2.93%) |
Nov 20, 2017 | 14.93 | 15.13 | 14.82 | 15.02 | 920,452 | +0.20(+1.35%) |
Nov 17, 2017 | 14.52 | 15.06 | 14.52 | 14.82 | 832,607 | +0.27(+1.86%) |
Nov 16, 2017 | 14.31 | 14.59 | 14.10 | 14.55 | 1,175,189 | +0.26(+1.82%) |
Nov 15, 2017 | 14.39 | 14.49 | 14.01 | 14.29 | 1,383,469 | -0.32(-2.19%) |
Nov 14, 2017 | 15.58 | 15.69 | 14.61 | 14.61 | 1,047,843 | -1.10(-7.00%) |
Nov 13, 2017 | 15.66 | 15.87 | 15.52 | 15.71 | 772,041 | -0.06(-0.38%) |
Nov 10, 2017 | 15.82 | 15.98 | 15.69 | 15.77 | 1,097,765 | -0.08(-0.50%) |
Nov 09, 2017 | 15.78 | 16.07 | 15.71 | 15.85 | 1,125,463 | -0.09(-0.56%) |
Nov 08, 2017 | 16.03 | 16.28 | 15.90 | 15.94 | 909,570 | -0.18(-1.12%) |
Nov 07, 2017 | 16.30 | 16.54 | 15.81 | 16.12 | 913,122 | -0.18(-1.10%) |
Nov 06, 2017 | 16.36 | 16.81 | 16.00 | 16.30 | 1,562,342 | -0.28(-1.69%) |
Nov 03, 2017 | 16.55 | 16.90 | 16.16 | 16.58 | 1,711,783 | -0.39(-2.30%) |
Nov 02, 2017 | 17.02 | 17.14 | 16.68 | 16.97 | 977,517 | -0.07(-0.41%) |
Nov 01, 2017 | 17.34 | 17.44 | 16.49 | 17.04 | 1,510,303 | -0.11(-0.64%) |
Oct 31, 2017 | 17.13 | 17.22 | 16.93 | 17.15 | 578,696 | +0.08(+0.47%) |
Oct 30, 2017 | 16.93 | 17.13 | 16.76 | 17.07 | 575,631 | +0.10(+0.59%) |
Oct 27, 2017 | 16.71 | 16.98 | 16.46 | 16.97 | 559,225 | +0.20(+1.19%) |
Oct 26, 2017 | 16.93 | 17.03 | 16.75 | 16.77 | 432,083 | -0.12(-0.71%) |
Oct 25, 2017 | 17.00 | 17.07 | 16.59 | 16.89 | 305,415 | -0.17(-1.00%) |
Oct 24, 2017 | 17.45 | 17.65 | 17.02 | 17.06 | 473,439 | -0.31(-1.78%) |
Oct 23, 2017 | 17.75 | 17.82 | 17.36 | 17.37 | 216,421 | -0.37(-2.09%) |
Oct 20, 2017 | 17.74 | 17.81 | 17.56 | 17.74 | 362,095 | +0.18(+1.03%) |
Oct 19, 2017 | 17.71 | 17.88 | 17.53 | 17.56 | 365,512 | -0.24(-1.35%) |
Oct 18, 2017 | 18.14 | 18.22 | 17.70 | 17.80 | 347,069 | -0.29(-1.60%) |
Oct 17, 2017 | 18.29 | 18.47 | 18.00 | 18.09 | 364,905 | -0.16(-0.88%) |
Oct 16, 2017 | 18.40 | 18.51 | 18.15 | 18.25 | 460,510 | +0.02(+0.11%) |
Oct 13, 2017 | 18.24 | 18.42 | 18.14 | 18.23 | 455,563 | +0.16(+0.89%) |
Oct 12, 2017 | 17.91 | 18.15 | 17.72 | 18.07 | 429,373 | +0.08(+0.44%) |
Oct 11, 2017 | 17.83 | 18.00 | 17.53 | 17.99 | 457,476 | +0.11(+0.62%) |
Oct 10, 2017 | 18.16 | 18.29 | 17.82 | 17.88 | 536,799 | -0.19(-1.05%) |
Oct 09, 2017 | 17.91 | 18.08 | 17.79 | 18.07 | 322,154 | +0.21(+1.18%) |
Oct 06, 2017 | 17.90 | 17.98 | 17.73 | 17.86 | 268,016 | -0.15(-0.83%) |
Oct 05, 2017 | 18.07 | 18.26 | 17.99 | 18.01 | 476,080 | -0.03(-0.17%) |
Oct 04, 2017 | 17.82 | 18.07 | 17.73 | 18.04 | 751,063 | +0.26(+1.46%) |
Oct 03, 2017 | 17.71 | 17.81 | 17.58 | 17.78 | 417,987 | +0.09(+0.51%) |
Oct 02, 2017 | 17.32 | 17.71 | 17.32 | 17.69 | 506,525 | +0.20(+1.14%) |
Sep 29, 2017 | 17.44 | 17.57 | 17.30 | 17.49 | 623,929 | +0.06(+0.34%) |
Sep 28, 2017 | 17.32 | 17.43 | 16.93 | 17.43 | 1,208,944 | +0.20(+1.16%) |
Sep 27, 2017 | 17.10 | 17.40 | 16.88 | 17.23 | 1,351,186 | +0.23(+1.35%) |
Sep 26, 2017 | 17.15 | 17.15 | 16.97 | 17.00 | 1,200,128 | -0.20(-1.16%) |
Sep 25, 2017 | 17.25 | 17.50 | 17.11 | 17.20 | 860,974 | +0.01(+0.06%) |
Sep 22, 2017 | 17.12 | 17.22 | 17.04 | 17.19 | 802,576 | +0.06(+0.35%) |
Sep 21, 2017 | 17.33 | 17.34 | 17.09 | 17.13 | 455,873 | -0.26(-1.50%) |
Sep 20, 2017 | 17.43 | 17.56 | 17.28 | 17.39 | 560,544 | +0.00(+0.00%) |
Sep 19, 2017 | 17.25 | 17.46 | 17.17 | 17.39 | 512,788 | +0.18(+1.05%) |
Sep 18, 2017 | 17.09 | 17.39 | 17.07 | 17.21 | 632,407 | +0.23(+1.35%) |
Sep 15, 2017 | 17.27 | 17.29 | 16.78 | 16.98 | 956,771 | -0.24(-1.39%) |
Sep 14, 2017 | 17.21 | 17.39 | 17.13 | 17.22 | 455,931 | +0.04(+0.23%) |
Sep 13, 2017 | 17.12 | 17.42 | 17.02 | 17.18 | 621,929 | +0.04(+0.23%) |
Sep 12, 2017 | 17.04 | 17.29 | 17.02 | 17.14 | 550,426 | +0.08(+0.47%) |
Sep 11, 2017 | 16.68 | 17.08 | 16.61 | 17.06 | 687,524 | +0.45(+2.71%) |
Sep 08, 2017 | 16.63 | 16.76 | 16.37 | 16.61 | 479,869 | -0.08(-0.48%) |
Sep 07, 2017 | 16.49 | 16.80 | 16.35 | 16.69 | 393,427 | +0.21(+1.27%) |
Sep 06, 2017 | 16.43 | 16.60 | 16.27 | 16.48 | 621,833 | +0.22(+1.35%) |
Sep 05, 2017 | 16.08 | 16.38 | 16.08 | 16.26 | 404,969 | +0.22(+1.37%) |
Sep 01, 2017 | 15.83 | 16.05 | 15.71 | 16.04 | 350,491 | +0.27(+1.71%) |
Aug 31, 2017 | 15.87 | 15.88 | 15.64 | 15.77 | 652,263 | +0.13(+0.83%) |
Aug 30, 2017 | 15.76 | 15.81 | 15.55 | 15.64 | 494,936 | -0.15(-0.95%) |
Aug 29, 2017 | 15.53 | 15.85 | 15.53 | 15.79 | 472,416 | +0.09(+0.57%) |
Aug 28, 2017 | 15.95 | 16.04 | 15.54 | 15.70 | 518,080 | -0.18(-1.13%) |
Aug 25, 2017 | 15.73 | 15.96 | 15.61 | 15.88 | 556,878 | +0.26(+1.66%) |
Aug 24, 2017 | 15.69 | 15.92 | 15.58 | 15.62 | 539,698 | -0.02(-0.13%) |
Aug 23, 2017 | 15.34 | 15.72 | 15.34 | 15.64 | 658,817 | +0.07(+0.45%) |
Aug 22, 2017 | 15.53 | 15.71 | 15.48 | 15.57 | 333,979 | +0.16(+1.04%) |
Aug 21, 2017 | 15.63 | 15.65 | 15.30 | 15.41 | 799,481 | -0.22(-1.41%) |
Aug 18, 2017 | 15.64 | 15.85 | 15.59 | 15.63 | 660,591 | -0.18(-1.14%) |
Aug 17, 2017 | 15.54 | 16.02 | 15.54 | 15.81 | 1,071,248 | +0.21(+1.35%) |
Aug 16, 2017 | 15.75 | 15.89 | 15.56 | 15.60 | 905,563 | -0.09(-0.57%) |
Aug 15, 2017 | 16.08 | 16.08 | 15.63 | 15.69 | 616,562 | -0.35(-2.18%) |
Aug 14, 2017 | 15.90 | 16.42 | 15.88 | 16.04 | 813,264 | +0.33(+2.10%) |
Aug 11, 2017 | 15.80 | 16.16 | 15.52 | 15.71 | 637,495 | -0.33(-2.06%) |
Aug 10, 2017 | 16.11 | 16.38 | 15.89 | 16.04 | 1,068,036 | -0.07(-0.43%) |
Aug 09, 2017 | 15.69 | 16.14 | 15.53 | 16.11 | 883,744 | +0.43(+2.74%) |
Aug 08, 2017 | 15.58 | 16.01 | 15.39 | 15.68 | 744,484 | -0.02(-0.13%) |
Aug 07, 2017 | 15.98 | 16.11 | 15.44 | 15.70 | 956,932 | -0.40(-2.48%) |
Aug 04, 2017 | 16.07 | 16.59 | 15.40 | 16.10 | 2,939,317 | -0.38(-2.31%) |
Aug 03, 2017 | 16.16 | 16.51 | 16.06 | 16.48 | 1,528,925 | +0.39(+2.42%) |
Aug 02, 2017 | 16.32 | 16.54 | 15.86 | 16.09 | 1,765,761 | -0.33(-2.01%) |
Aug 01, 2017 | 16.36 | 16.64 | 16.19 | 16.42 | 850,832 | +0.08(+0.49%) |
Jul 31, 2017 | 16.32 | 16.39 | 16.12 | 16.34 | 1,006,856 | +0.07(+0.43%) |
Jul 28, 2017 | 16.25 | 16.59 | 16.10 | 16.27 | 852,650 | +0.01(+0.06%) |
Jul 27, 2017 | 16.47 | 16.47 | 16.14 | 16.26 | 1,047,713 | -0.12(-0.73%) |
Jul 26, 2017 | 16.65 | 16.65 | 16.16 | 16.38 | 1,050,962 | -0.17(-1.03%) |
Jul 25, 2017 | 16.39 | 16.84 | 16.09 | 16.55 | 470,206 | +0.50(+3.12%) |
Jul 24, 2017 | 16.23 | 16.30 | 15.92 | 16.05 | 837,502 | -0.13(-0.80%) |
Jul 21, 2017 | 16.63 | 16.86 | 16.13 | 16.18 | 653,829 | -0.59(-3.52%) |
Jul 20, 2017 | 17.25 | 17.25 | 16.73 | 16.77 | 579,964 | -0.42(-2.44%) |
Jul 19, 2017 | 16.84 | 17.30 | 16.72 | 17.19 | 734,817 | +0.38(+2.26%) |
Jul 18, 2017 | 16.83 | 16.90 | 16.48 | 16.81 | 681,576 | +0.05(+0.30%) |
Jul 17, 2017 | 16.99 | 17.27 | 16.66 | 16.76 | 1,149,212 | -0.30(-1.76%) |
Jul 14, 2017 | 16.92 | 17.23 | 16.76 | 17.06 | 1,653,672 | +0.17(+1.01%) |
Jul 13, 2017 | 16.26 | 16.94 | 15.97 | 16.89 | 2,088,345 | +0.63(+3.87%) |
Jul 12, 2017 | 16.40 | 16.63 | 15.95 | 16.26 | 1,093,284 | +0.18(+1.12%) |
Jul 11, 2017 | 16.27 | 16.41 | 15.92 | 16.08 | 1,402,590 | -0.24(-1.47%) |
Jul 10, 2017 | 15.90 | 16.69 | 15.84 | 16.32 | 693,079 | +0.25(+1.56%) |
Jul 07, 2017 | 16.19 | 16.35 | 15.70 | 16.07 | 825,688 | -0.21(-1.29%) |
Jul 06, 2017 | 16.55 | 16.77 | 16.25 | 16.28 | 449,075 | -0.21(-1.27%) |
Jul 05, 2017 | 16.65 | 16.79 | 16.32 | 16.49 | 644,997 | -0.31(-1.85%) |
Jul 03, 2017 | 16.63 | 17.14 | 16.63 | 16.80 | 339,954 | +0.28(+1.69%) |
Jun 30, 2017 | 16.30 | 16.71 | 16.04 | 16.52 | 763,537 | +0.32(+1.98%) |
Jun 29, 2017 | 16.27 | 16.58 | 15.87 | 16.20 | 912,171 | +0.10(+0.62%) |
Jun 28, 2017 | 15.85 | 16.31 | 15.80 | 16.10 | 1,028,046 | +0.40(+2.55%) |
Jun 27, 2017 | 15.50 | 15.91 | 15.34 | 15.70 | 863,440 | +0.21(+1.36%) |
Jun 26, 2017 | 15.33 | 15.60 | 15.06 | 15.49 | 871,251 | +0.20(+1.31%) |
Jun 23, 2017 | 15.45 | 15.63 | 15.14 | 15.29 | 1,897,840 | -0.17(-1.10%) |
Jun 22, 2017 | 15.15 | 15.69 | 15.07 | 15.46 | 1,405,604 | +0.41(+2.72%) |
Jun 21, 2017 | 16.36 | 16.39 | 14.78 | 15.05 | 2,945,914 | -1.76(-10.47%) |
Jun 20, 2017 | 16.97 | 17.05 | 16.54 | 16.81 | 856,381 | -0.43(-2.49%) |
Jun 19, 2017 | 17.34 | 17.43 | 17.14 | 17.24 | 474,645 | -0.01(-0.06%) |
Jun 16, 2017 | 17.46 | 17.61 | 17.07 | 17.25 | 1,216,986 | -0.33(-1.88%) |
Jun 15, 2017 | 17.58 | 17.97 | 17.42 | 17.58 | 792,607 | -0.22(-1.24%) |
Jun 14, 2017 | 18.79 | 18.79 | 17.72 | 17.80 | 572,761 | -1.01(-5.37%) |
Jun 13, 2017 | 18.32 | 18.84 | 17.98 | 18.81 | 777,657 | +0.57(+3.13%) |
Jun 12, 2017 | 18.17 | 18.47 | 17.97 | 18.24 | 790,511 | +0.27(+1.50%) |
Jun 09, 2017 | 17.57 | 18.08 | 16.99 | 17.97 | 1,203,187 | +0.44(+2.51%) |
Jun 08, 2017 | 17.49 | 17.88 | 17.41 | 17.53 | 1,035,207 | -0.04(-0.23%) |
Jun 07, 2017 | 18.31 | 18.41 | 17.43 | 17.57 | 974,534 | -0.83(-4.51%) |
Jun 06, 2017 | 18.34 | 18.59 | 17.91 | 18.40 | 682,654 | +0.23(+1.27%) |
Jun 05, 2017 | 17.81 | 18.32 | 17.51 | 18.17 | 884,655 | +0.27(+1.51%) |
Jun 02, 2017 | 18.25 | 18.39 | 17.89 | 17.90 | 1,023,276 | -0.43(-2.35%) |
Jun 01, 2017 | 18.13 | 18.43 | 17.92 | 18.33 | 841,085 | +0.28(+1.55%) |
May 31, 2017 | 18.10 | 18.20 | 17.66 | 18.05 | 993,112 | -0.27(-1.47%) |
May 30, 2017 | 19.46 | 19.50 | 18.32 | 18.32 | 702,136 | -1.35(-6.86%) |
May 26, 2017 | 19.84 | 19.84 | 19.45 | 19.67 | 687,452 | -0.10(-0.51%) |
May 25, 2017 | 20.44 | 20.53 | 19.75 | 19.77 | 555,031 | -0.58(-2.85%) |
May 24, 2017 | 20.71 | 20.77 | 20.15 | 20.35 | 497,556 | -0.31(-1.50%) |
May 23, 2017 | 20.46 | 20.74 | 20.15 | 20.66 | 737,814 | +0.28(+1.37%) |
May 22, 2017 | 20.35 | 20.46 | 20.18 | 20.38 | 730,604 | +0.27(+1.34%) |
May 19, 2017 | 19.74 | 20.30 | 19.73 | 20.11 | 737,387 | +0.57(+2.92%) |
May 18, 2017 | 19.39 | 19.68 | 19.05 | 19.54 | 666,463 | -0.03(-0.15%) |
May 17, 2017 | 20.12 | 20.13 | 19.44 | 19.57 | 928,865 | -0.98(-4.77%) |
May 16, 2017 | 20.26 | 20.61 | 20.02 | 20.55 | 1,271,262 | +0.36(+1.78%) |
May 15, 2017 | 20.02 | 20.21 | 19.70 | 20.19 | 1,164,632 | +0.59(+3.01%) |
May 12, 2017 | 19.40 | 19.63 | 19.36 | 19.60 | 825,344 | +0.08(+0.41%) |
May 11, 2017 | 19.05 | 19.56 | 18.93 | 19.52 | 1,083,232 | +0.48(+2.52%) |
May 10, 2017 | 18.94 | 19.08 | 18.80 | 19.04 | 685,292 | +0.16(+0.85%) |
May 09, 2017 | 19.07 | 19.16 | 18.58 | 18.88 | 706,030 | -0.17(-0.89%) |
May 08, 2017 | 19.08 | 19.31 | 18.76 | 19.05 | 1,363,843 | +0.01(+0.05%) |
May 05, 2017 | 18.15 | 19.07 | 18.01 | 19.04 | 1,123,880 | +1.44(+8.18%) |
May 04, 2017 | 18.28 | 18.53 | 17.57 | 17.60 | 1,868,324 | -0.70(-3.83%) |
May 03, 2017 | 18.22 | 18.42 | 18.14 | 18.30 | 805,782 | +0.08(+0.44%) |
May 02, 2017 | 18.49 | 18.53 | 18.08 | 18.22 | 608,384 | -0.17(-0.92%) |
May 01, 2017 | 18.32 | 18.52 | 17.95 | 18.39 | 655,637 | +0.16(+0.88%) |
Apr 28, 2017 | 18.62 | 18.73 | 18.21 | 18.23 | 775,892 | -0.23(-1.25%) |
Apr 27, 2017 | 18.83 | 18.83 | 18.00 | 18.46 | 765,886 | -0.46(-2.43%) |
Apr 26, 2017 | 18.45 | 19.28 | 18.37 | 18.92 | 833,685 | +0.33(+1.78%) |
Apr 25, 2017 | 18.51 | 18.77 | 18.42 | 18.59 | 405,301 | +0.23(+1.25%) |
Apr 24, 2017 | 18.57 | 18.69 | 18.30 | 18.36 | 734,445 | +0.25(+1.38%) |
Apr 21, 2017 | 18.16 | 18.25 | 17.90 | 18.11 | 602,065 | -0.05(-0.28%) |
Apr 20, 2017 | 18.17 | 18.31 | 17.94 | 18.16 | 716,676 | +0.21(+1.17%) |
Apr 19, 2017 | 18.47 | 18.87 | 17.92 | 17.95 | 1,055,570 | -0.19(-1.05%) |
Apr 18, 2017 | 18.28 | 18.32 | 17.85 | 18.14 | 497,057 | -0.34(-1.84%) |
Apr 17, 2017 | 18.26 | 18.53 | 18.05 | 18.48 | 574,126 | +0.32(+1.76%) |
Apr 13, 2017 | 18.80 | 18.86 | 18.16 | 18.16 | 581,436 | -0.62(-3.30%) |
Apr 12, 2017 | 19.50 | 19.55 | 18.75 | 18.78 | 920,198 | -0.84(-4.28%) |
Apr 11, 2017 | 19.62 | 19.80 | 19.39 | 19.62 | 744,564 | +0.21(+1.08%) |
Apr 10, 2017 | 19.15 | 19.48 | 19.11 | 19.41 | 555,294 | +0.31(+1.62%) |
Apr 07, 2017 | 19.10 | 19.29 | 19.01 | 19.10 | 826,443 | -0.07(-0.37%) |
Apr 06, 2017 | 18.37 | 19.21 | 18.14 | 19.17 | 1,089,810 | +1.00(+5.50%) |
Apr 05, 2017 | 18.68 | 19.04 | 18.10 | 18.17 | 814,072 | -0.25(-1.36%) |
Apr 04, 2017 | 18.31 | 18.60 | 18.13 | 18.42 | 670,834 | +0.12(+0.66%) |
Apr 03, 2017 | 18.33 | 18.58 | 17.83 | 18.30 | 1,214,128 | -0.03(-0.16%) |
Mar 31, 2017 | 18.11 | 18.47 | 18.07 | 18.33 | 683,699 | +0.14(+0.77%) |
Mar 30, 2017 | 18.15 | 18.26 | 17.93 | 18.19 | 613,811 | +0.07(+0.39%) |
Mar 29, 2017 | 17.94 | 18.18 | 17.85 | 18.12 | 741,376 | +0.09(+0.50%) |
Mar 28, 2017 | 17.50 | 18.15 | 17.35 | 18.03 | 1,019,435 | +0.52(+2.97%) |
Mar 27, 2017 | 17.52 | 17.73 | 17.21 | 17.51 | 1,174,116 | -0.35(-1.96%) |
Mar 24, 2017 | 18.01 | 18.20 | 17.78 | 17.86 | 1,398,172 | -0.03(-0.17%) |
Mar 23, 2017 | 17.67 | 18.04 | 17.67 | 17.89 | 1,391,129 | +0.22(+1.25%) |
Mar 22, 2017 | 17.25 | 17.73 | 17.04 | 17.67 | 1,293,420 | +0.26(+1.49%) |
Mar 21, 2017 | 17.94 | 17.94 | 17.19 | 17.41 | 1,171,137 | -0.39(-2.19%) |
Mar 20, 2017 | 17.98 | 17.99 | 17.67 | 17.80 | 1,038,227 | -0.26(-1.44%) |
Mar 17, 2017 | 18.16 | 18.31 | 17.94 | 18.06 | 1,287,653 | +0.02(+0.11%) |
Mar 16, 2017 | 18.60 | 18.75 | 18.02 | 18.04 | 1,026,149 | -0.49(-2.64%) |
Mar 15, 2017 | 18.31 | 18.59 | 17.57 | 18.53 | 1,385,845 | +0.74(+4.16%) |
Mar 14, 2017 | 17.77 | 17.82 | 17.10 | 17.79 | 891,860 | -0.25(-1.39%) |
Mar 13, 2017 | 18.30 | 17.95 | 18.04 | 612,973 | -0.08(-0.44%) | |
Mar 10, 2017 | 18.05 | 18.75 | 17.87 | 18.12 | 1,218,950 | +0.01(+0.06%) |
Mar 09, 2017 | 18.68 | 18.75 | 17.82 | 18.11 | 1,285,570 | -0.57(-3.05%) |
Mar 08, 2017 | 19.04 | 19.27 | 18.54 | 18.68 | 2,119,241 | -0.32(-1.68%) |
Mar 07, 2017 | 19.69 | 19.83 | 19.00 | 19.00 | 775,111 | -0.71(-3.60%) |
Mar 06, 2017 | 19.96 | 20.11 | 19.56 | 19.71 | 651,091 | -0.48(-2.38%) |
Mar 03, 2017 | 20.44 | 20.53 | 20.10 | 20.19 | 960,073 | -0.16(-0.79%) |
Mar 02, 2017 | 20.76 | 20.76 | 20.32 | 20.35 | 974,885 | -0.56(-2.68%) |
Mar 01, 2017 | 20.57 | 21.06 | 20.55 | 20.91 | 1,180,699 | +0.70(+3.46%) |
Feb 28, 2017 | 20.71 | 20.87 | 20.20 | 20.21 | 1,241,040 | -0.68(-3.26%) |
Feb 27, 2017 | 19.92 | 21.00 | 19.91 | 20.89 | 1,396,458 | +0.97(+4.87%) |
Feb 24, 2017 | 19.92 | 20.07 | 19.67 | 19.92 | 1,502,505 | -0.31(-1.53%) |
Feb 23, 2017 | 20.95 | 21.16 | 19.96 | 20.23 | 1,102,555 | -0.58(-2.79%) |
Feb 22, 2017 | 21.29 | 21.60 | 20.75 | 20.81 | 1,051,045 | -0.89(-4.10%) |
Feb 21, 2017 | 21.33 | 22.20 | 21.16 | 21.70 | 1,599,232 | +1.20(+5.85%) |
Feb 17, 2017 | 20.50 | 20.50 | 20.50 | 0 | -0.52(-2.47%) | |
Feb 16, 2017 | 20.81 | 21.03 | 20.58 | 21.02 | 1,252,415 | +0.14(+0.67%) |
Feb 15, 2017 | 20.80 | 20.94 | 20.29 | 20.88 | 921,484 | -0.02(-0.10%) |
Feb 14, 2017 | 20.61 | 20.91 | 20.39 | 20.90 | 1,280,953 | +0.24(+1.16%) |
Feb 13, 2017 | 20.75 | 21.07 | 20.57 | 20.66 | 642,467 | +0.03(+0.15%) |
Feb 10, 2017 | 20.81 | 21.10 | 20.61 | 20.63 | 431,927 | -0.04(-0.19%) |
Feb 09, 2017 | 20.40 | 20.83 | 20.19 | 20.67 | 880,403 | +0.51(+2.53%) |
Feb 08, 2017 | 20.05 | 20.22 | 19.70 | 20.16 | 1,124,920 | -0.10(-0.49%) |
Feb 07, 2017 | 20.40 | 20.57 | 20.03 | 20.26 | 655,174 | -0.23(-1.12%) |
Feb 06, 2017 | 20.70 | 20.72 | 20.34 | 20.49 | 603,480 | -0.29(-1.40%) |
Feb 03, 2017 | 20.38 | 20.83 | 20.22 | 20.78 | 1,490,613 | +0.46(+2.26%) |
Feb 02, 2017 | 20.82 | 20.91 | 20.27 | 20.32 | 724,923 | -0.56(-2.68%) |