Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 17.88 | 17.95 | 17.55 | 17.68 | 870,871 | -0.07(-0.39%) |
Jan 30, 2018 | 17.78 | 17.92 | 17.69 | 17.75 | 1,014,097 | -0.24(-1.33%) |
Jan 29, 2018 | 18.01 | 18.11 | 17.81 | 17.99 | 650,918 | -0.06(-0.33%) |
Jan 26, 2018 | 17.75 | 18.10 | 17.67 | 18.05 | 718,809 | +0.35(+1.98%) |
Jan 25, 2018 | 17.90 | 17.90 | 17.51 | 17.70 | 972,913 | -0.01(-0.06%) |
Jan 24, 2018 | 18.30 | 18.30 | 17.71 | 17.71 | 1,609,532 | -0.51(-2.80%) |
Jan 23, 2018 | 18.43 | 18.49 | 18.10 | 18.22 | 694,922 | -0.18(-0.98%) |
Jan 22, 2018 | 18.26 | 18.40 | 17.94 | 18.40 | 863,170 | +0.10(+0.55%) |
Jan 19, 2018 | 17.89 | 18.37 | 17.89 | 18.30 | 1,243,275 | +0.41(+2.29%) |
Jan 18, 2018 | 17.96 | 18.19 | 17.86 | 17.89 | 855,193 | -0.06(-0.33%) |
Jan 17, 2018 | 18.17 | 18.17 | 17.89 | 17.95 | 1,360,312 | -0.15(-0.83%) |
Jan 16, 2018 | 18.40 | 18.52 | 18.09 | 18.10 | 1,076,923 | -0.25(-1.36%) |
Jan 12, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.19(-1.02%) | |
Jan 11, 2018 | 18.22 | 18.57 | 18.22 | 18.54 | 1,086,223 | +0.33(+1.81%) |
Jan 10, 2018 | 18.24 | 18.21 | 611,786 | +0.13(+0.72%) | ||
Jan 09, 2018 | 18.38 | 18.51 | 17.98 | 18.08 | 1,484,568 | -0.26(-1.42%) |
Jan 08, 2018 | 17.92 | 18.42 | 17.89 | 18.34 | 1,109,287 | +0.41(+2.29%) |
Jan 05, 2018 | 17.74 | 18.14 | 17.73 | 17.93 | 1,443,426 | +0.31(+1.76%) |
Jan 04, 2018 | 17.23 | 17.73 | 17.23 | 17.62 | 1,802,564 | +0.13(+0.74%) |
Jan 03, 2018 | 17.67 | 17.84 | 17.48 | 17.49 | 968,301 | -0.19(-1.07%) |
Jan 02, 2018 | 17.77 | 17.89 | 17.64 | 17.68 | 1,138,515 | -0.03(-0.17%) |
Dec 29, 2017 | 17.71 | 17.71 | 17.71 | 0 | +0.04(+0.23%) | |
Dec 28, 2017 | 17.63 | 17.67 | 17.45 | 17.67 | 618,861 | +0.09(+0.51%) |
Dec 27, 2017 | 17.55 | 17.84 | 17.46 | 17.58 | 771,540 | +0.02(+0.11%) |
Dec 26, 2017 | 17.55 | 17.63 | 17.47 | 17.56 | 827,065 | -0.09(-0.51%) |
Dec 22, 2017 | 17.85 | 17.87 | 17.63 | 17.65 | 1,086,276 | -0.20(-1.12%) |
Dec 21, 2017 | 17.82 | 18.14 | 17.78 | 17.85 | 1,292,640 | +0.09(+0.51%) |
Dec 20, 2017 | 17.95 | 18.23 | 17.76 | 17.76 | 1,624,029 | -0.14(-0.78%) |
Dec 19, 2017 | 18.66 | 18.84 | 17.88 | 17.90 | 2,017,780 | -0.73(-3.92%) |
Dec 18, 2017 | 18.38 | 18.71 | 18.38 | 18.63 | 2,132,828 | +0.36(+1.97%) |
Dec 15, 2017 | 18.13 | 18.41 | 18.02 | 18.27 | 2,893,555 | +0.25(+1.39%) |
Dec 14, 2017 | 17.82 | 18.25 | 17.82 | 18.02 | 2,392,988 | +0.26(+1.46%) |
Dec 13, 2017 | 17.21 | 18.27 | 16.95 | 17.76 | 9,294,896 | -0.71(-3.84%) |
Dec 12, 2017 | 18.37 | 18.85 | 18.25 | 18.47 | 4,244,734 | +0.28(+1.54%) |
Dec 11, 2017 | 18.12 | 18.33 | 17.91 | 18.19 | 2,184,022 | +0.14(+0.78%) |
Dec 08, 2017 | 18.32 | 18.34 | 18.01 | 18.05 | 1,178,566 | +0.00(+0.00%) |
Dec 07, 2017 | 17.51 | 18.14 | 17.51 | 1,811,863 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.45 | 17.58 | 17.42 | 17.45 | 712,838 | -0.07(-0.40%) |
Dec 05, 2017 | 17.66 | 17.77 | 17.52 | 17.52 | 804,996 | -0.14(-0.79%) |
Dec 04, 2017 | 17.69 | 17.72 | 17.59 | 17.66 | 1,065,375 | +0.16(+0.91%) |
Dec 01, 2017 | 17.30 | 17.51 | 17.09 | 17.50 | 1,641,645 | +0.16(+0.92%) |
Nov 30, 2017 | 17.51 | 17.56 | 17.23 | 17.34 | 1,528,233 | -0.05(-0.29%) |
Nov 29, 2017 | 17.62 | 17.70 | 16.99 | 17.39 | 1,462,426 | -0.29(-1.64%) |
Nov 28, 2017 | 17.36 | 17.68 | 17.27 | 17.68 | 802,516 | +0.39(+2.26%) |
Nov 27, 2017 | 17.53 | 17.63 | 17.29 | 17.29 | 944,503 | -0.27(-1.54%) |
Nov 24, 2017 | 17.52 | 17.63 | 17.45 | 17.56 | 293,496 | +0.09(+0.52%) |
Nov 22, 2017 | 17.44 | 17.54 | 17.41 | 17.47 | 499,096 | +0.07(+0.40%) |
Nov 21, 2017 | 17.27 | 17.44 | 17.23 | 17.40 | 892,318 | +0.24(+1.40%) |
Nov 20, 2017 | 17.36 | 17.51 | 17.08 | 17.16 | 897,110 | -0.14(-0.81%) |
Nov 17, 2017 | 17.00 | 17.42 | 16.84 | 17.30 | 1,494,815 | +0.17(+0.99%) |
Nov 16, 2017 | 16.90 | 17.28 | 16.80 | 17.13 | 1,940,686 | -0.26(-1.50%) |
Nov 15, 2017 | 17.60 | 17.65 | 17.31 | 17.39 | 947,500 | -0.30(-1.70%) |
Nov 14, 2017 | 17.74 | 17.78 | 17.66 | 17.69 | 1,133,828 | -0.15(-0.84%) |
Nov 13, 2017 | 17.80 | 17.85 | 17.72 | 17.84 | 1,346,644 | -0.07(-0.39%) |
Nov 10, 2017 | 17.72 | 18.06 | 17.69 | 17.91 | 1,640,700 | +0.16(+0.90%) |
Nov 09, 2017 | 17.32 | 17.79 | 17.20 | 17.75 | 1,764,197 | +0.24(+1.37%) |
Nov 08, 2017 | 17.50 | 17.62 | 17.37 | 17.51 | 1,074,570 | -0.05(-0.28%) |
Nov 07, 2017 | 17.98 | 18.09 | 17.54 | 17.56 | 1,967,631 | -0.51(-2.82%) |
Nov 06, 2017 | 18.11 | 18.25 | 18.02 | 18.07 | 1,239,807 | -0.04(-0.22%) |
Nov 03, 2017 | 18.42 | 18.73 | 18.07 | 18.11 | 924,160 | -0.26(-1.42%) |
Nov 02, 2017 | 18.65 | 18.71 | 18.31 | 18.37 | 1,106,884 | -0.37(-1.97%) |
Nov 01, 2017 | 19.25 | 19.32 | 18.70 | 18.74 | 1,118,901 | -0.34(-1.78%) |
Oct 31, 2017 | 19.10 | 19.19 | 18.86 | 19.08 | 1,251,421 | +0.06(+0.32%) |
Oct 30, 2017 | 19.50 | 19.59 | 18.91 | 19.02 | 1,302,483 | -0.62(-3.16%) |
Oct 27, 2017 | 19.49 | 19.73 | 19.32 | 19.64 | 1,047,695 | +0.15(+0.77%) |
Oct 26, 2017 | 19.65 | 19.38 | 19.49 | 1,114,120 | -0.02(-0.10%) | |
Oct 25, 2017 | 19.75 | 19.78 | 19.38 | 19.51 | 1,313,708 | -0.25(-1.27%) |
Oct 24, 2017 | 19.89 | 19.93 | 19.62 | 19.76 | 802,161 | -0.09(-0.45%) |
Oct 23, 2017 | 20.06 | 20.21 | 19.82 | 19.85 | 846,924 | -0.21(-1.05%) |
Oct 20, 2017 | 20.15 | 20.25 | 19.96 | 20.06 | 1,104,199 | +0.06(+0.30%) |
Oct 19, 2017 | 20.01 | 20.07 | 19.73 | 20.00 | 1,053,207 | -0.14(-0.70%) |
Oct 18, 2017 | 20.17 | 20.31 | 20.10 | 20.14 | 1,477,878 | +0.05(+0.25%) |
Oct 17, 2017 | 20.26 | 20.37 | 20.07 | 20.09 | 636,180 | -0.21(-1.03%) |
Oct 16, 2017 | 20.49 | 20.65 | 20.26 | 20.30 | 692,756 | -0.14(-0.68%) |
Oct 13, 2017 | 20.47 | 20.73 | 20.41 | 20.44 | 848,381 | +0.06(+0.29%) |
Oct 12, 2017 | 20.25 | 20.51 | 20.18 | 20.38 | 889,168 | +0.10(+0.49%) |
Oct 11, 2017 | 20.55 | 20.70 | 20.14 | 20.28 | 1,503,470 | -0.30(-1.46%) |
Oct 10, 2017 | 20.69 | 20.92 | 20.55 | 20.58 | 1,799,327 | -0.02(-0.10%) |
Oct 09, 2017 | 20.68 | 20.69 | 20.56 | 20.60 | 980,527 | -0.09(-0.43%) |
Oct 06, 2017 | 20.88 | 20.91 | 20.64 | 20.69 | 947,296 | -0.29(-1.38%) |
Oct 05, 2017 | 20.90 | 21.18 | 20.86 | 20.98 | 816,317 | +0.08(+0.38%) |
Oct 04, 2017 | 20.92 | 21.12 | 20.81 | 20.90 | 961,006 | -0.08(-0.38%) |
Oct 03, 2017 | 20.75 | 21.00 | 20.63 | 20.98 | 1,586,639 | +0.39(+1.89%) |
Oct 02, 2017 | 20.27 | 20.66 | 20.18 | 20.59 | 1,431,284 | +0.31(+1.53%) |
Sep 29, 2017 | 20.16 | 20.30 | 20.02 | 20.28 | 1,208,820 | +0.15(+0.75%) |
Sep 28, 2017 | 20.09 | 20.17 | 19.86 | 20.13 | 1,627,785 | -0.06(-0.30%) |
Sep 27, 2017 | 20.11 | 20.36 | 19.89 | 20.19 | 3,253,377 | +0.25(+1.25%) |
Sep 26, 2017 | 20.10 | 20.44 | 19.89 | 19.94 | 2,057,724 | -0.06(-0.30%) |
Sep 25, 2017 | 20.45 | 20.50 | 19.94 | 20.00 | 1,309,216 | -0.45(-2.20%) |
Sep 22, 2017 | 20.58 | 20.84 | 20.37 | 20.45 | 1,369,178 | -0.17(-0.82%) |
Sep 21, 2017 | 20.73 | 20.88 | 20.60 | 20.62 | 732,130 | -0.23(-1.10%) |
Sep 20, 2017 | 20.96 | 20.99 | 20.73 | 20.85 | 999,669 | -0.13(-0.62%) |
Sep 19, 2017 | 21.24 | 21.30 | 20.95 | 20.98 | 1,031,272 | -0.18(-0.85%) |
Sep 18, 2017 | 20.91 | 21.23 | 20.89 | 21.16 | 1,257,070 | +0.30(+1.44%) |
Sep 15, 2017 | 20.64 | 20.92 | 20.44 | 20.86 | 1,859,777 | +0.18(+0.87%) |
Sep 14, 2017 | 20.84 | 20.86 | 20.59 | 20.68 | 1,608,772 | -0.30(-1.43%) |
Sep 13, 2017 | 21.31 | 21.48 | 20.90 | 20.98 | 2,358,001 | -0.33(-1.55%) |
Sep 12, 2017 | 20.22 | 21.31 | 20.13 | 21.31 | 2,323,345 | +0.62(+3.00%) |
Sep 11, 2017 | 19.86 | 20.92 | 19.71 | 20.69 | 3,971,597 | +1.13(+5.78%) |
Sep 08, 2017 | 18.47 | 19.79 | 17.60 | 19.56 | 4,355,749 | +0.13(+0.67%) |
Sep 07, 2017 | 19.30 | 19.66 | 18.96 | 19.43 | 3,547,625 | +0.11(+0.57%) |
Sep 06, 2017 | 18.85 | 19.42 | 18.32 | 19.32 | 2,677,945 | +0.03(+0.16%) |
Sep 05, 2017 | 19.55 | 19.59 | 19.08 | 19.29 | 1,925,787 | -0.29(-1.48%) |
Sep 01, 2017 | 19.85 | 19.90 | 19.40 | 19.58 | 1,355,964 | -0.19(-0.96%) |
Aug 31, 2017 | 19.62 | 19.86 | 19.56 | 19.77 | 1,556,544 | +0.19(+0.97%) |
Aug 30, 2017 | 19.54 | 19.65 | 19.38 | 19.58 | 1,203,980 | +0.01(+0.05%) |
Aug 29, 2017 | 19.20 | 19.58 | 19.02 | 19.57 | 1,397,967 | +0.26(+1.35%) |
Aug 28, 2017 | 19.25 | 19.41 | 19.17 | 19.31 | 1,033,026 | +0.09(+0.47%) |
Aug 25, 2017 | 19.24 | 19.36 | 19.11 | 19.22 | 1,715,857 | +0.06(+0.31%) |
Aug 24, 2017 | 19.30 | 19.36 | 19.14 | 19.16 | 488,706 | -0.02(-0.10%) |
Aug 23, 2017 | 19.16 | 19.38 | 19.06 | 19.18 | 687,784 | -0.10(-0.52%) |
Aug 22, 2017 | 19.07 | 19.38 | 19.04 | 19.28 | 1,096,868 | +0.26(+1.37%) |
Aug 21, 2017 | 18.88 | 19.09 | 18.77 | 19.02 | 722,886 | +0.10(+0.53%) |
Aug 18, 2017 | 18.68 | 18.99 | 18.42 | 18.92 | 1,056,626 | +0.15(+0.80%) |
Aug 17, 2017 | 18.52 | 19.04 | 18.42 | 18.77 | 1,334,613 | +0.27(+1.46%) |
Aug 16, 2017 | 18.49 | 18.54 | 18.36 | 18.50 | 1,509,429 | +0.08(+0.43%) |
Aug 15, 2017 | 18.66 | 18.66 | 18.30 | 18.42 | 1,722,056 | -0.21(-1.13%) |
Aug 14, 2017 | 18.71 | 18.71 | 18.54 | 18.63 | 1,315,829 | +0.08(+0.43%) |
Aug 11, 2017 | 18.64 | 18.86 | 18.46 | 18.55 | 1,464,690 | -0.11(-0.59%) |
Aug 10, 2017 | 19.08 | 19.18 | 18.64 | 18.66 | 1,116,004 | -0.55(-2.86%) |
Aug 09, 2017 | 19.08 | 19.25 | 18.99 | 19.21 | 788,872 | -0.02(-0.10%) |
Aug 08, 2017 | 19.14 | 19.50 | 19.10 | 19.23 | 566,536 | +0.09(+0.47%) |
Aug 07, 2017 | 18.99 | 19.24 | 18.91 | 19.14 | 660,378 | +0.15(+0.79%) |
Aug 04, 2017 | 19.20 | 19.27 | 18.92 | 18.99 | 695,457 | -0.18(-0.94%) |
Aug 03, 2017 | 19.36 | 19.58 | 19.13 | 19.17 | 660,236 | -0.24(-1.24%) |
Aug 02, 2017 | 19.60 | 19.69 | 19.24 | 19.41 | 903,709 | -0.15(-0.77%) |
Aug 01, 2017 | 19.56 | 19.69 | 19.43 | 19.56 | 1,057,188 | +0.05(+0.26%) |
Jul 31, 2017 | 19.73 | 19.73 | 19.41 | 19.51 | 798,802 | -0.18(-0.91%) |
Jul 28, 2017 | 19.78 | 19.85 | 19.54 | 19.69 | 1,336,577 | -0.16(-0.81%) |
Jul 27, 2017 | 19.99 | 20.22 | 19.71 | 19.85 | 1,346,097 | -0.13(-0.65%) |
Jul 26, 2017 | 19.97 | 19.98 | 19.82 | 19.98 | 711,349 | +0.02(+0.10%) |
Jul 25, 2017 | 19.67 | 19.99 | 19.62 | 19.96 | 863,427 | +0.29(+1.47%) |
Jul 24, 2017 | 19.71 | 19.74 | 19.51 | 19.67 | 908,729 | -0.04(-0.20%) |
Jul 21, 2017 | 19.84 | 19.87 | 19.62 | 19.71 | 814,165 | -0.10(-0.50%) |
Jul 20, 2017 | 19.94 | 19.69 | 19.81 | 946,586 | +0.11(+0.56%) | |
Jul 19, 2017 | 19.70 | 19.83 | 19.21 | 19.70 | 1,271,092 | +0.03(+0.15%) |
Jul 18, 2017 | 19.70 | 19.87 | 19.49 | 19.67 | 1,364,936 | -0.04(-0.20%) |
Jul 17, 2017 | 19.78 | 19.95 | 19.68 | 19.71 | 1,140,118 | -0.01(-0.05%) |
Jul 14, 2017 | 19.55 | 19.82 | 19.46 | 19.72 | 1,094,551 | +0.17(+0.87%) |
Jul 13, 2017 | 19.37 | 19.59 | 19.34 | 19.55 | 1,521,113 | +0.23(+1.19%) |
Jul 12, 2017 | 18.88 | 19.65 | 18.88 | 19.32 | 2,192,749 | +0.46(+2.44%) |
Jul 11, 2017 | 18.09 | 18.95 | 18.07 | 18.86 | 2,206,885 | +0.81(+4.49%) |
Jul 10, 2017 | 17.80 | 18.13 | 17.65 | 18.05 | 1,036,752 | +0.20(+1.12%) |
Jul 07, 2017 | 17.55 | 17.95 | 17.55 | 17.85 | 1,158,406 | +0.37(+2.12%) |
Jul 06, 2017 | 17.51 | 17.56 | 17.28 | 17.48 | 1,782,673 | -0.16(-0.91%) |
Jul 05, 2017 | 17.66 | 17.85 | 17.44 | 17.64 | 1,677,323 | -0.28(-1.56%) |
Jul 03, 2017 | 18.17 | 18.17 | 17.83 | 17.92 | 578,578 | -0.18(-0.99%) |
Jun 30, 2017 | 18.08 | 18.30 | 18.01 | 18.10 | 1,516,087 | +0.05(+0.28%) |
Jun 29, 2017 | 18.07 | 18.16 | 17.81 | 18.05 | 1,385,904 | -0.02(-0.11%) |
Jun 28, 2017 | 17.80 | 18.39 | 17.80 | 18.07 | 2,952,740 | +0.38(+2.15%) |
Jun 27, 2017 | 17.63 | 17.85 | 17.47 | 17.69 | 2,384,686 | -0.01(-0.06%) |
Jun 26, 2017 | 17.66 | 17.86 | 17.56 | 17.70 | 2,978,726 | +0.12(+0.68%) |
Jun 23, 2017 | 17.44 | 17.65 | 17.31 | 17.58 | 10,602,790 | +0.14(+0.80%) |
Jun 22, 2017 | 17.15 | 17.66 | 17.15 | 17.44 | 1,634,447 | +0.29(+1.69%) |
Jun 21, 2017 | 17.27 | 17.44 | 17.12 | 17.15 | 1,153,899 | -0.11(-0.64%) |
Jun 20, 2017 | 17.39 | 17.39 | 17.02 | 17.26 | 1,535,976 | -0.10(-0.58%) |
Jun 19, 2017 | 17.30 | 17.39 | 16.92 | 17.36 | 2,455,164 | +0.13(+0.75%) |
Jun 16, 2017 | 17.53 | 17.56 | 17.08 | 17.23 | 2,479,841 | -0.36(-2.05%) |
Jun 15, 2017 | 17.81 | 17.95 | 17.48 | 17.59 | 1,825,600 | -0.49(-2.71%) |
Jun 14, 2017 | 18.23 | 18.25 | 18.00 | 18.08 | 1,481,270 | -0.17(-0.93%) |
Jun 13, 2017 | 18.29 | 18.44 | 18.19 | 18.25 | 2,726,062 | +0.00(+0.00%) |
Jun 12, 2017 | 17.62 | 18.30 | 17.45 | 18.25 | 4,132,447 | +0.57(+3.22%) |
Jun 09, 2017 | 17.77 | 17.96 | 16.95 | 17.68 | 8,434,329 | -0.64(-3.49%) |
Jun 08, 2017 | 17.94 | 18.46 | 17.81 | 18.32 | 3,271,410 | +0.38(+2.12%) |
Jun 07, 2017 | 18.59 | 18.64 | 17.91 | 17.94 | 2,018,677 | -0.57(-3.08%) |
Jun 06, 2017 | 18.75 | 18.86 | 18.49 | 18.51 | 1,203,515 | -0.30(-1.59%) |
Jun 05, 2017 | 18.77 | 18.99 | 18.71 | 18.81 | 1,117,470 | +0.02(+0.11%) |
Jun 02, 2017 | 18.75 | 18.87 | 18.62 | 18.79 | 982,759 | +0.04(+0.21%) |
Jun 01, 2017 | 18.34 | 18.83 | 18.29 | 18.75 | 1,112,548 | +0.46(+2.52%) |
May 31, 2017 | 18.12 | 18.34 | 17.82 | 18.29 | 1,637,989 | +0.19(+1.05%) |
May 30, 2017 | 17.90 | 18.18 | 17.87 | 18.10 | 1,905,126 | +0.10(+0.56%) |
May 26, 2017 | 18.01 | 18.06 | 17.85 | 18.00 | 759,527 | +0.01(+0.06%) |
May 25, 2017 | 17.85 | 18.03 | 17.73 | 17.99 | 914,958 | +0.22(+1.24%) |
May 24, 2017 | 17.82 | 17.91 | 17.66 | 17.77 | 516,217 | -0.05(-0.28%) |
May 23, 2017 | 17.77 | 17.92 | 17.73 | 17.82 | 1,352,424 | +0.07(+0.39%) |
May 22, 2017 | 17.52 | 17.80 | 17.50 | 17.75 | 761,466 | +0.27(+1.54%) |
May 19, 2017 | 17.34 | 17.55 | 17.27 | 17.48 | 1,120,152 | +0.17(+0.98%) |
May 18, 2017 | 17.50 | 17.52 | 17.23 | 17.31 | 1,208,537 | -0.21(-1.20%) |
May 17, 2017 | 18.01 | 17.81 | 17.49 | 17.52 | 1,348,159 | -0.49(-2.72%) |
May 16, 2017 | 18.15 | 18.15 | 17.75 | 18.01 | 1,446,760 | -0.08(-0.44%) |
May 15, 2017 | 18.08 | 18.29 | 18.02 | 18.09 | 1,025,882 | +0.07(+0.39%) |
May 12, 2017 | 18.14 | 18.16 | 17.90 | 18.02 | 1,808,865 | -0.16(-0.88%) |
May 11, 2017 | 18.28 | 18.31 | 17.79 | 18.18 | 2,231,395 | -0.08(-0.44%) |
May 10, 2017 | 18.34 | 18.46 | 18.16 | 18.26 | 1,708,414 | -0.12(-0.65%) |
May 09, 2017 | 18.50 | 18.51 | 18.24 | 18.38 | 1,324,547 | -0.09(-0.49%) |
May 08, 2017 | 18.68 | 18.77 | 18.43 | 18.47 | 1,358,340 | -0.21(-1.12%) |
May 05, 2017 | 18.74 | 18.80 | 18.59 | 18.68 | 1,052,364 | +0.05(+0.27%) |
May 04, 2017 | 18.64 | 18.71 | 18.36 | 18.63 | 1,063,458 | +0.10(+0.54%) |
May 03, 2017 | 18.71 | 18.79 | 18.45 | 18.53 | 1,458,673 | -0.19(-1.01%) |
May 02, 2017 | 18.75 | 18.82 | 18.61 | 18.72 | 894,102 | -0.03(-0.16%) |
May 01, 2017 | 18.57 | 18.85 | 18.47 | 18.75 | 1,042,024 | +0.21(+1.13%) |
Apr 28, 2017 | 18.53 | 18.67 | 18.35 | 18.54 | 1,848,403 | -0.04(-0.22%) |
Apr 27, 2017 | 18.70 | 18.70 | 18.42 | 18.58 | 871,217 | -0.10(-0.54%) |
Apr 26, 2017 | 18.37 | 18.71 | 18.25 | 18.68 | 1,539,976 | +0.34(+1.85%) |
Apr 25, 2017 | 18.11 | 18.39 | 18.07 | 18.34 | 980,774 | +0.32(+1.78%) |
Apr 24, 2017 | 18.00 | 18.12 | 17.94 | 18.02 | 1,323,161 | +0.13(+0.73%) |
Apr 21, 2017 | 17.93 | 18.07 | 17.80 | 17.89 | 1,176,002 | -0.04(-0.22%) |
Apr 20, 2017 | 17.47 | 17.95 | 17.37 | 17.93 | 1,755,071 | +0.53(+3.05%) |
Apr 19, 2017 | 17.39 | 17.53 | 17.25 | 17.40 | 2,017,007 | +0.06(+0.35%) |
Apr 18, 2017 | 17.52 | 17.57 | 17.23 | 17.34 | 1,679,739 | -0.21(-1.20%) |
Apr 17, 2017 | 17.55 | 17.58 | 17.35 | 17.55 | 1,781,762 | +0.10(+0.57%) |
Apr 13, 2017 | 17.65 | 17.74 | 17.30 | 17.45 | 1,804,862 | -0.26(-1.47%) |
Apr 12, 2017 | 17.93 | 17.98 | 17.69 | 17.71 | 963,839 | -0.20(-1.12%) |
Apr 11, 2017 | 18.19 | 18.23 | 17.80 | 17.91 | 1,415,041 | -0.26(-1.43%) |
Apr 10, 2017 | 17.91 | 18.34 | 17.87 | 18.17 | 1,414,039 | +0.27(+1.51%) |
Apr 07, 2017 | 17.86 | 18.00 | 17.78 | 17.90 | 1,309,598 | -0.03(-0.17%) |
Apr 06, 2017 | 18.00 | 18.13 | 17.81 | 17.93 | 1,736,067 | -0.08(-0.44%) |
Apr 05, 2017 | 18.28 | 18.41 | 17.96 | 18.01 | 1,772,704 | -0.18(-0.99%) |
Apr 04, 2017 | 18.39 | 18.52 | 18.14 | 18.19 | 1,537,469 | -0.34(-1.83%) |
Apr 03, 2017 | 18.73 | 18.92 | 18.47 | 18.53 | 1,531,174 | -0.20(-1.07%) |
Mar 31, 2017 | 19.20 | 19.20 | 18.68 | 18.73 | 1,896,726 | -0.47(-2.45%) |
Mar 30, 2017 | 19.38 | 19.45 | 19.05 | 19.20 | 1,235,515 | -0.17(-0.88%) |
Mar 29, 2017 | 19.07 | 19.38 | 18.97 | 19.37 | 1,086,091 | +0.34(+1.79%) |
Mar 28, 2017 | 18.78 | 19.08 | 18.69 | 19.03 | 853,532 | +0.12(+0.63%) |
Mar 27, 2017 | 18.67 | 18.95 | 18.50 | 18.91 | 844,535 | +0.19(+1.01%) |
Mar 24, 2017 | 18.85 | 18.87 | 18.59 | 18.72 | 972,626 | -0.05(-0.27%) |
Mar 23, 2017 | 18.51 | 18.83 | 18.48 | 18.77 | 964,654 | +0.24(+1.30%) |
Mar 22, 2017 | 18.57 | 18.79 | 18.42 | 18.53 | 1,357,811 | -0.23(-1.23%) |
Mar 21, 2017 | 19.18 | 19.19 | 18.66 | 18.76 | 1,934,272 | -0.31(-1.63%) |
Mar 20, 2017 | 18.98 | 19.08 | 18.90 | 19.07 | 1,506,768 | +0.07(+0.37%) |
Mar 17, 2017 | 19.16 | 19.18 | 18.94 | 19.00 | 1,936,238 | -0.08(-0.42%) |
Mar 16, 2017 | 19.12 | 19.20 | 18.95 | 19.08 | 1,512,622 | +0.01(+0.05%) |
Mar 15, 2017 | 19.21 | 19.21 | 18.81 | 19.07 | 1,487,579 | -0.07(-0.37%) |
Mar 14, 2017 | 19.06 | 19.77 | 18.89 | 19.14 | 2,203,757 | +0.13(+0.68%) |
Mar 13, 2017 | 19.11 | 19.24 | 18.93 | 19.01 | 2,705,986 | -0.08(-0.42%) |
Mar 10, 2017 | 19.86 | 20.31 | 18.90 | 19.09 | 6,203,932 | -1.26(-6.19%) |
Mar 09, 2017 | 20.32 | 20.65 | 20.11 | 20.35 | 2,609,832 | +0.12(+0.59%) |
Mar 08, 2017 | 20.19 | 20.38 | 19.90 | 20.23 | 2,375,986 | +0.13(+0.65%) |
Mar 07, 2017 | 20.34 | 20.56 | 19.82 | 20.10 | 3,439,201 | -0.35(-1.71%) |
Mar 06, 2017 | 20.52 | 20.63 | 20.36 | 20.45 | 2,014,157 | -0.16(-0.78%) |
Mar 03, 2017 | 20.41 | 20.61 | 20.37 | 20.61 | 1,802,138 | +0.17(+0.83%) |
Mar 02, 2017 | 20.54 | 20.72 | 20.35 | 20.44 | 1,485,725 | -0.11(-0.54%) |
Mar 01, 2017 | 20.90 | 20.98 | 20.55 | 20.55 | 1,395,939 | -0.12(-0.58%) |
Feb 28, 2017 | 20.81 | 20.90 | 20.60 | 20.67 | 2,309,116 | -0.26(-1.24%) |
Feb 27, 2017 | 20.71 | 20.98 | 20.68 | 20.93 | 1,917,345 | +0.09(+0.43%) |
Feb 24, 2017 | 20.01 | 20.88 | 19.90 | 20.84 | 2,540,376 | +0.77(+3.84%) |
Feb 23, 2017 | 19.91 | 20.28 | 19.91 | 20.07 | 2,301,258 | +0.14(+0.70%) |
Feb 22, 2017 | 19.73 | 20.00 | 19.70 | 19.93 | 1,579,811 | +0.13(+0.66%) |
Feb 21, 2017 | 19.53 | 19.84 | 19.49 | 19.80 | 1,622,982 | +0.25(+1.28%) |
Feb 17, 2017 | 19.55 | 19.55 | 19.55 | 0 | +0.19(+0.98%) | |
Feb 16, 2017 | 19.41 | 19.49 | 19.20 | 19.36 | 1,059,907 | -0.03(-0.15%) |
Feb 15, 2017 | 19.35 | 19.43 | 19.21 | 19.39 | 1,253,728 | +0.06(+0.31%) |
Feb 14, 2017 | 19.21 | 19.35 | 19.20 | 19.33 | 1,169,890 | -0.01(-0.05%) |
Feb 13, 2017 | 19.52 | 19.56 | 19.30 | 19.34 | 1,281,545 | -0.10(-0.51%) |
Feb 10, 2017 | 19.37 | 19.62 | 19.24 | 19.44 | 1,549,946 | +0.14(+0.73%) |
Feb 09, 2017 | 18.88 | 19.32 | 18.90 | 19.30 | 1,544,791 | +0.42(+2.22%) |
Feb 08, 2017 | 18.62 | 18.90 | 18.56 | 18.88 | 1,341,140 | +0.17(+0.91%) |
Feb 07, 2017 | 18.54 | 18.73 | 18.46 | 18.71 | 1,008,336 | +0.17(+0.92%) |
Feb 06, 2017 | 18.46 | 18.68 | 18.44 | 18.54 | 971,516 | -0.03(-0.16%) |
Feb 03, 2017 | 18.43 | 18.68 | 18.37 | 18.57 | 1,235,995 | +0.21(+1.14%) |
Feb 02, 2017 | 18.07 | 18.59 | 18.05 | 18.36 | 2,078,842 | +0.24(+1.32%) |