Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 24.97 | 24.97 | 24.97 | 0 | -0.68(-2.65%) | |
Dec 28, 2017 | 25.60 | 25.74 | 25.31 | 25.65 | 75,408 | +0.09(+0.34%) |
Dec 27, 2017 | 25.66 | 26.04 | 25.46 | 25.56 | 37,753 | -0.10(-0.38%) |
Dec 26, 2017 | 25.70 | 25.80 | 25.31 | 25.66 | 54,475 | -0.10(-0.38%) |
Dec 22, 2017 | 26.04 | 26.04 | 25.56 | 25.75 | 35,948 | -0.29(-1.12%) |
Dec 21, 2017 | 25.95 | 26.19 | 25.90 | 26.04 | 74,890 | +0.10(+0.37%) |
Dec 20, 2017 | 26.24 | 26.29 | 25.90 | 25.95 | 40,355 | -0.10(-0.37%) |
Dec 19, 2017 | 26.43 | 26.50 | 25.75 | 26.04 | 96,073 | -0.34(-1.28%) |
Dec 18, 2017 | 25.56 | 26.58 | 25.56 | 26.38 | 74,809 | +1.02(+4.01%) |
Dec 15, 2017 | 24.78 | 25.75 | 24.78 | 25.37 | 574,156 | +0.73(+2.95%) |
Dec 14, 2017 | 24.98 | 25.41 | 24.45 | 24.64 | 90,998 | -0.34(-1.36%) |
Dec 13, 2017 | 24.83 | 25.37 | 24.74 | 24.98 | 84,293 | +0.10(+0.39%) |
Dec 12, 2017 | 25.07 | 25.22 | 24.83 | 24.88 | 50,494 | -0.10(-0.39%) |
Dec 11, 2017 | 25.41 | 25.53 | 24.98 | 24.98 | 76,984 | -0.34(-1.34%) |
Dec 08, 2017 | 25.66 | 25.70 | 25.27 | 25.32 | 37,492 | -0.15(-0.57%) |
Dec 07, 2017 | 25.37 | 25.80 | 25.27 | 25.46 | 70,676 | +0.10(+0.38%) |
Dec 06, 2017 | 25.37 | 25.70 | 25.32 | 25.37 | 77,025 | -0.19(-0.76%) |
Dec 05, 2017 | 25.95 | 26.19 | 25.32 | 25.56 | 63,898 | -0.39(-1.49%) |
Dec 04, 2017 | 26.53 | 26.53 | 25.90 | 25.95 | 61,167 | -0.24(-0.92%) |
Dec 01, 2017 | 26.48 | 26.48 | 25.56 | 26.19 | 82,461 | -0.19(-0.73%) |
Nov 30, 2017 | 27.20 | 27.30 | 26.24 | 26.38 | 88,926 | -0.68(-2.50%) |
Nov 29, 2017 | 27.30 | 27.45 | 26.87 | 27.06 | 76,670 | -0.29(-1.06%) |
Nov 28, 2017 | 26.72 | 27.35 | 26.48 | 27.35 | 69,015 | +0.68(+2.54%) |
Nov 27, 2017 | 26.72 | 26.82 | 26.38 | 26.67 | 61,535 | -0.05(-0.18%) |
Nov 24, 2017 | 26.67 | 26.82 | 26.19 | 26.72 | 36,359 | +0.05(+0.18%) |
Nov 22, 2017 | 27.11 | 27.16 | 26.58 | 26.67 | 57,026 | -0.48(-1.78%) |
Nov 21, 2017 | 26.77 | 27.40 | 26.62 | 27.16 | 127,681 | +0.44(+1.63%) |
Nov 20, 2017 | 25.80 | 26.77 | 25.66 | 26.72 | 93,169 | +0.97(+3.76%) |
Nov 17, 2017 | 25.70 | 25.99 | 25.27 | 25.75 | 61,147 | -0.15(-0.56%) |
Nov 16, 2017 | 25.17 | 26.04 | 25.17 | 25.90 | 75,982 | +0.87(+3.48%) |
Nov 15, 2017 | 24.93 | 25.41 | 24.83 | 25.03 | 58,597 | -0.24(-0.96%) |
Nov 14, 2017 | 24.98 | 25.37 | 24.98 | 25.27 | 90,396 | +0.15(+0.58%) |
Nov 13, 2017 | 25.27 | 25.46 | 25.07 | 25.12 | 56,003 | -0.24(-0.95%) |
Nov 10, 2017 | 25.22 | 25.61 | 25.17 | 25.37 | 42,535 | +0.00(+0.00%) |
Nov 09, 2017 | 25.22 | 25.51 | 24.78 | 25.37 | 63,069 | -0.10(-0.38%) |
Nov 08, 2017 | 24.83 | 25.51 | 24.74 | 25.46 | 142,027 | +0.34(+1.35%) |
Nov 07, 2017 | 25.90 | 26.14 | 25.03 | 25.12 | 91,040 | -0.92(-3.53%) |
Nov 06, 2017 | 25.80 | 26.09 | 25.66 | 26.04 | 42,069 | +0.24(+0.94%) |
Nov 03, 2017 | 26.29 | 26.53 | 25.70 | 25.80 | 45,787 | -0.48(-1.84%) |
Nov 02, 2017 | 26.33 | 26.38 | 26.04 | 26.29 | 53,230 | +0.05(+0.18%) |
Nov 01, 2017 | 26.67 | 26.67 | 25.70 | 26.24 | 74,507 | -0.10(-0.37%) |
Oct 31, 2017 | 25.61 | 26.58 | 25.56 | 26.33 | 102,787 | +0.97(+3.82%) |
Oct 30, 2017 | 25.80 | 25.80 | 25.32 | 25.37 | 69,929 | -0.58(-2.24%) |
Oct 27, 2017 | 25.51 | 25.99 | 24.98 | 25.95 | 61,456 | +0.53(+2.10%) |
Oct 26, 2017 | 25.17 | 25.46 | 24.83 | 25.41 | 58,204 | +0.87(+3.55%) |
Oct 25, 2017 | 24.49 | 24.78 | 24.25 | 24.54 | 67,986 | -0.10(-0.39%) |
Oct 24, 2017 | 24.45 | 24.78 | 24.40 | 24.64 | 52,103 | +0.19(+0.79%) |
Oct 23, 2017 | 24.69 | 24.69 | 24.30 | 24.45 | 40,656 | -0.19(-0.79%) |
Oct 20, 2017 | 24.98 | 25.03 | 24.59 | 24.64 | 38,163 | -0.10(-0.39%) |
Oct 19, 2017 | 24.74 | 24.78 | 24.25 | 24.74 | 31,764 | -0.15(-0.58%) |
Oct 18, 2017 | 24.98 | 25.12 | 24.74 | 24.88 | 54,624 | +0.15(+0.59%) |
Oct 17, 2017 | 24.88 | 25.03 | 24.59 | 24.74 | 43,079 | -0.19(-0.78%) |
Oct 16, 2017 | 24.88 | 25.12 | 24.64 | 24.93 | 40,791 | +0.10(+0.39%) |
Oct 13, 2017 | 24.98 | 25.03 | 24.49 | 24.83 | 52,132 | -0.05(-0.19%) |
Oct 12, 2017 | 24.83 | 24.98 | 24.59 | 24.88 | 52,990 | +0.05(+0.19%) |
Oct 11, 2017 | 24.64 | 24.98 | 24.64 | 24.83 | 59,194 | +0.15(+0.59%) |
Oct 10, 2017 | 24.74 | 24.83 | 24.45 | 24.69 | 112,033 | +0.00(+0.00%) |
Oct 09, 2017 | 24.69 | 25.07 | 24.40 | 24.69 | 70,046 | +0.10(+0.39%) |
Oct 06, 2017 | 24.59 | 24.69 | 24.35 | 24.59 | 80,942 | -0.15(-0.59%) |
Oct 05, 2017 | 24.83 | 24.83 | 24.49 | 24.74 | 48,514 | +0.05(+0.20%) |
Oct 04, 2017 | 24.45 | 24.88 | 24.40 | 24.69 | 77,357 | +0.19(+0.79%) |
Oct 03, 2017 | 24.11 | 24.54 | 23.72 | 24.49 | 95,459 | +0.29(+1.20%) |
Oct 02, 2017 | 23.43 | 24.25 | 23.19 | 24.20 | 89,556 | +0.87(+3.73%) |
Sep 29, 2017 | 23.77 | 23.86 | 23.28 | 23.33 | 99,195 | -0.53(-2.23%) |
Sep 28, 2017 | 23.62 | 23.91 | 23.19 | 23.86 | 78,109 | +0.28(+1.19%) |
Sep 27, 2017 | 22.62 | 23.68 | 22.57 | 23.58 | 166,315 | +1.11(+4.95%) |
Sep 26, 2017 | 22.42 | 22.57 | 22.23 | 22.47 | 52,628 | +0.29(+1.31%) |
Sep 25, 2017 | 22.28 | 22.50 | 21.99 | 22.18 | 73,142 | -0.19(-0.86%) |
Sep 22, 2017 | 21.94 | 22.47 | 21.94 | 22.38 | 54,845 | +0.39(+1.76%) |
Sep 21, 2017 | 22.23 | 22.23 | 21.75 | 21.99 | 71,534 | -0.24(-1.09%) |
Sep 20, 2017 | 22.28 | 22.57 | 22.18 | 22.23 | 92,513 | -0.05(-0.22%) |
Sep 19, 2017 | 22.42 | 22.59 | 22.18 | 22.28 | 98,957 | -0.05(-0.22%) |
Sep 18, 2017 | 21.94 | 22.33 | 21.94 | 22.33 | 53,829 | +0.48(+2.21%) |
Sep 15, 2017 | 21.65 | 22.09 | 21.65 | 21.84 | 248,815 | +0.10(+0.44%) |
Sep 14, 2017 | 21.84 | 21.94 | 21.60 | 21.75 | 56,507 | -0.19(-0.88%) |
Sep 13, 2017 | 21.80 | 21.99 | 21.60 | 21.94 | 64,024 | +0.19(+0.89%) |
Sep 12, 2017 | 21.99 | 22.13 | 21.70 | 21.75 | 31,855 | -0.14(-0.66%) |
Sep 11, 2017 | 21.75 | 21.89 | 21.36 | 21.89 | 55,945 | +0.34(+1.57%) |
Sep 08, 2017 | 21.83 | 21.94 | 21.46 | 21.55 | 46,629 | -0.34(-1.55%) |
Sep 07, 2017 | 21.99 | 21.99 | 21.80 | 21.89 | 48,592 | +0.00(+0.00%) |
Sep 06, 2017 | 21.94 | 21.99 | 21.70 | 21.89 | 77,421 | -0.05(-0.22%) |
Sep 05, 2017 | 21.89 | 22.09 | 21.75 | 21.94 | 73,098 | +0.05(+0.22%) |
Sep 01, 2017 | 21.75 | 21.94 | 21.70 | 21.89 | 51,746 | +0.14(+0.67%) |
Aug 31, 2017 | 21.80 | 21.89 | 21.70 | 21.75 | 60,651 | +0.10(+0.45%) |
Aug 30, 2017 | 21.65 | 21.75 | 21.55 | 21.65 | 44,095 | -0.05(-0.22%) |
Aug 29, 2017 | 21.17 | 21.75 | 21.17 | 21.70 | 56,166 | +0.29(+1.35%) |
Aug 28, 2017 | 21.26 | 21.51 | 21.07 | 21.41 | 75,975 | +0.14(+0.68%) |
Aug 25, 2017 | 21.12 | 21.31 | 21.02 | 21.26 | 33,571 | +0.24(+1.15%) |
Aug 24, 2017 | 21.26 | 21.26 | 20.93 | 21.02 | 54,670 | -0.14(-0.68%) |
Aug 23, 2017 | 21.07 | 21.31 | 20.93 | 21.17 | 41,726 | -0.10(-0.45%) |
Aug 22, 2017 | 21.17 | 21.31 | 21.07 | 21.26 | 28,775 | +0.29(+1.38%) |
Aug 21, 2017 | 20.97 | 21.22 | 20.83 | 20.97 | 50,947 | -0.05(-0.23%) |
Aug 18, 2017 | 21.07 | 21.31 | 20.93 | 21.02 | 77,244 | -0.24(-1.14%) |
Aug 17, 2017 | 21.65 | 21.75 | 21.12 | 21.26 | 72,786 | -0.48(-2.22%) |
Aug 16, 2017 | 21.65 | 21.99 | 21.65 | 21.75 | 63,406 | +0.14(+0.67%) |
Aug 15, 2017 | 21.89 | 21.89 | 21.55 | 21.60 | 52,129 | -0.24(-1.11%) |
Aug 14, 2017 | 21.65 | 21.99 | 21.51 | 21.84 | 130,946 | +0.43(+2.03%) |
Aug 11, 2017 | 21.51 | 21.80 | 21.22 | 21.41 | 100,373 | -0.05(-0.23%) |
Aug 10, 2017 | 21.51 | 21.75 | 21.31 | 21.46 | 83,701 | -0.14(-0.67%) |
Aug 09, 2017 | 21.41 | 21.65 | 21.26 | 21.60 | 94,904 | +0.05(+0.22%) |
Aug 08, 2017 | 21.55 | 21.84 | 21.46 | 21.55 | 54,017 | -0.05(-0.22%) |
Aug 07, 2017 | 21.46 | 21.65 | 21.43 | 21.60 | 42,102 | +0.05(+0.22%) |
Aug 04, 2017 | 21.60 | 21.70 | 21.31 | 21.55 | 60,065 | +0.05(+0.23%) |
Aug 03, 2017 | 21.46 | 21.70 | 21.31 | 21.51 | 94,719 | +0.00(+0.00%) |
Aug 02, 2017 | 21.41 | 21.68 | 21.12 | 21.51 | 117,687 | +0.10(+0.45%) |
Aug 01, 2017 | 21.51 | 21.51 | 21.35 | 21.41 | 73,285 | +0.14(+0.68%) |
Jul 31, 2017 | 21.36 | 21.41 | 21.17 | 21.26 | 155,254 | -0.05(-0.23%) |
Jul 28, 2017 | 21.26 | 21.46 | 21.07 | 21.31 | 52,025 | +0.05(+0.23%) |
Jul 27, 2017 | 21.22 | 21.46 | 20.59 | 21.26 | 51,496 | +0.29(+1.38%) |
Jul 26, 2017 | 21.75 | 21.75 | 20.97 | 20.97 | 37,467 | -0.63(-2.91%) |
Jul 25, 2017 | 21.60 | 21.75 | 21.51 | 21.60 | 78,373 | +0.10(+0.45%) |
Jul 24, 2017 | 21.65 | 21.75 | 21.02 | 21.51 | 52,056 | -0.10(-0.45%) |
Jul 21, 2017 | 22.23 | 22.23 | 21.55 | 21.60 | 95,344 | -0.19(-0.89%) |
Jul 20, 2017 | 21.94 | 21.94 | 21.51 | 21.80 | 50,375 | -0.14(-0.66%) |
Jul 19, 2017 | 21.70 | 22.04 | 21.65 | 21.94 | 64,782 | +0.34(+1.57%) |
Jul 18, 2017 | 21.22 | 21.68 | 21.17 | 21.60 | 95,646 | +0.29(+1.36%) |
Jul 17, 2017 | 21.17 | 21.46 | 20.93 | 21.31 | 72,004 | +0.10(+0.46%) |
Jul 14, 2017 | 21.02 | 21.26 | 20.83 | 21.22 | 63,570 | +0.14(+0.69%) |
Jul 13, 2017 | 21.41 | 21.41 | 20.97 | 21.07 | 45,853 | -0.39(-1.80%) |
Jul 12, 2017 | 21.36 | 21.70 | 21.07 | 21.46 | 65,062 | +0.24(+1.14%) |
Jul 11, 2017 | 21.02 | 21.31 | 20.39 | 21.22 | 121,536 | +0.19(+0.92%) |
Jul 10, 2017 | 21.07 | 21.26 | 20.78 | 21.02 | 62,706 | -0.14(-0.68%) |
Jul 07, 2017 | 20.64 | 21.22 | 20.49 | 21.17 | 42,523 | +0.58(+2.82%) |
Jul 06, 2017 | 20.44 | 20.78 | 20.35 | 20.59 | 62,983 | -0.15(-0.70%) |
Jul 05, 2017 | 21.12 | 21.17 | 20.49 | 20.73 | 49,013 | -0.48(-2.28%) |
Jul 03, 2017 | 20.88 | 21.36 | 20.54 | 21.22 | 38,744 | +0.34(+1.62%) |
Jun 30, 2017 | 21.22 | 21.26 | 20.49 | 20.88 | 87,450 | -0.34(-1.59%) |
Jun 29, 2017 | 21.31 | 21.36 | 20.49 | 21.22 | 85,453 | -0.10(-0.45%) |
Jun 28, 2017 | 20.88 | 21.36 | 20.49 | 21.31 | 81,935 | +0.63(+3.04%) |
Jun 27, 2017 | 20.68 | 20.88 | 20.49 | 20.68 | 62,569 | +0.05(+0.23%) |
Jun 26, 2017 | 20.83 | 20.97 | 20.25 | 20.64 | 50,135 | -0.14(-0.70%) |
Jun 23, 2017 | 20.35 | 20.88 | 20.32 | 20.78 | 142,390 | +0.48(+2.38%) |
Jun 22, 2017 | 20.35 | 20.83 | 20.10 | 20.30 | 62,246 | -0.10(-0.47%) |
Jun 21, 2017 | 20.59 | 20.59 | 20.30 | 20.39 | 46,575 | -0.11(-0.52%) |
Jun 20, 2017 | 20.69 | 20.79 | 20.26 | 20.50 | 43,659 | -0.29(-1.39%) |
Jun 19, 2017 | 20.84 | 20.93 | 20.55 | 20.79 | 53,963 | +0.10(+0.47%) |
Jun 16, 2017 | 20.26 | 20.84 | 20.26 | 20.69 | 131,675 | -0.24(-1.15%) |
Jun 15, 2017 | 20.69 | 21.03 | 20.69 | 20.93 | 56,219 | -0.05(-0.23%) |
Jun 14, 2017 | 21.22 | 21.42 | 20.74 | 20.98 | 160,552 | -0.24(-1.14%) |
Jun 13, 2017 | 21.51 | 21.56 | 21.13 | 21.22 | 57,982 | -0.24(-1.12%) |
Jun 12, 2017 | 21.85 | 21.95 | 21.13 | 21.47 | 72,591 | -0.43(-1.98%) |
Jun 09, 2017 | 21.66 | 21.92 | 21.32 | 21.90 | 120,387 | +0.24(+1.11%) |
Jun 08, 2017 | 20.74 | 21.66 | 20.74 | 21.66 | 65,469 | +0.82(+3.94%) |
Jun 07, 2017 | 20.60 | 20.98 | 20.40 | 20.84 | 59,018 | +0.19(+0.93%) |
Jun 06, 2017 | 20.69 | 20.84 | 20.45 | 20.65 | 44,431 | -0.29(-1.38%) |
Jun 05, 2017 | 21.22 | 21.37 | 20.79 | 20.93 | 104,871 | -0.34(-1.59%) |
Jun 02, 2017 | 20.89 | 21.71 | 20.74 | 21.27 | 97,139 | +0.53(+2.56%) |
Jun 01, 2017 | 20.36 | 20.84 | 20.26 | 20.74 | 75,500 | +0.43(+2.14%) |
May 31, 2017 | 20.16 | 20.50 | 19.58 | 20.31 | 110,516 | +0.29(+1.45%) |
May 30, 2017 | 19.97 | 20.07 | 19.78 | 20.02 | 50,854 | -0.10(-0.48%) |
May 26, 2017 | 20.07 | 20.21 | 19.83 | 20.11 | 54,833 | +0.05(+0.24%) |
May 25, 2017 | 20.16 | 20.26 | 19.97 | 20.07 | 49,664 | +0.00(+0.00%) |
May 24, 2017 | 20.21 | 20.45 | 19.87 | 20.07 | 57,466 | -0.10(-0.48%) |
May 23, 2017 | 20.07 | 20.21 | 19.68 | 20.16 | 62,075 | +0.10(+0.48%) |
May 22, 2017 | 19.87 | 20.11 | 19.63 | 20.07 | 49,470 | +0.19(+0.97%) |
May 19, 2017 | 19.92 | 20.21 | 19.80 | 19.87 | 76,549 | -0.05(-0.24%) |
May 18, 2017 | 19.58 | 19.97 | 19.54 | 19.92 | 79,806 | +0.19(+0.98%) |
May 17, 2017 | 20.84 | 20.45 | 19.58 | 19.73 | 128,807 | -1.11(-5.32%) |
May 16, 2017 | 20.69 | 20.89 | 20.26 | 20.84 | 67,815 | +0.19(+0.93%) |
May 15, 2017 | 20.50 | 20.69 | 20.40 | 20.65 | 50,180 | +0.29(+1.42%) |
May 12, 2017 | 20.60 | 20.60 | 20.26 | 20.36 | 59,173 | -0.39(-1.86%) |
May 11, 2017 | 20.65 | 20.84 | 20.26 | 20.74 | 62,174 | -0.10(-0.46%) |
May 10, 2017 | 20.74 | 20.93 | 20.45 | 20.84 | 86,328 | +0.05(+0.23%) |
May 09, 2017 | 20.55 | 20.84 | 20.40 | 20.79 | 78,437 | +0.24(+1.17%) |
May 08, 2017 | 20.65 | 20.74 | 20.40 | 20.55 | 47,192 | -0.19(-0.93%) |
May 05, 2017 | 21.08 | 21.08 | 20.31 | 20.74 | 59,951 | -0.24(-1.15%) |
May 04, 2017 | 20.98 | 21.08 | 20.55 | 20.98 | 55,856 | +0.10(+0.46%) |
May 03, 2017 | 20.60 | 20.98 | 20.36 | 20.89 | 84,894 | +0.10(+0.46%) |
May 02, 2017 | 21.13 | 21.32 | 20.48 | 20.79 | 125,823 | -0.39(-1.82%) |
May 01, 2017 | 21.47 | 21.85 | 20.55 | 21.18 | 123,467 | -0.14(-0.68%) |
Apr 28, 2017 | 21.18 | 21.66 | 20.86 | 21.32 | 173,443 | +0.34(+1.61%) |
Apr 27, 2017 | 20.55 | 21.13 | 20.36 | 20.98 | 76,777 | +0.39(+1.87%) |
Apr 26, 2017 | 20.40 | 20.84 | 19.92 | 20.60 | 101,291 | +0.10(+0.47%) |
Apr 25, 2017 | 20.55 | 20.74 | 20.36 | 20.50 | 56,539 | +0.24(+1.19%) |
Apr 24, 2017 | 20.40 | 20.40 | 20.11 | 20.26 | 66,712 | +0.29(+1.45%) |
Apr 21, 2017 | 20.02 | 20.07 | 19.78 | 19.97 | 67,933 | -0.14(-0.72%) |
Apr 20, 2017 | 19.73 | 20.16 | 19.63 | 20.11 | 58,385 | +0.53(+2.71%) |
Apr 19, 2017 | 19.58 | 19.78 | 19.39 | 19.58 | 99,744 | +0.14(+0.74%) |
Apr 18, 2017 | 19.15 | 19.49 | 19.05 | 19.44 | 62,807 | +0.14(+0.75%) |
Apr 17, 2017 | 18.86 | 19.29 | 18.72 | 19.29 | 91,533 | +0.58(+3.09%) |
Apr 13, 2017 | 18.96 | 19.10 | 18.62 | 18.72 | 77,500 | -0.29(-1.52%) |
Apr 12, 2017 | 19.73 | 19.78 | 18.96 | 19.01 | 54,454 | -0.82(-4.14%) |
Apr 11, 2017 | 19.29 | 19.87 | 19.20 | 19.83 | 95,388 | +0.39(+1.99%) |
Apr 10, 2017 | 19.63 | 19.87 | 19.34 | 19.44 | 44,877 | -0.14(-0.74%) |
Apr 07, 2017 | 19.63 | 19.78 | 19.34 | 19.58 | 68,122 | -0.14(-0.73%) |
Apr 06, 2017 | 19.25 | 19.78 | 19.05 | 19.73 | 98,607 | +0.58(+3.02%) |
Apr 05, 2017 | 19.39 | 19.73 | 19.10 | 19.15 | 124,690 | -0.14(-0.75%) |
Apr 04, 2017 | 19.68 | 19.87 | 19.15 | 19.29 | 140,834 | -0.43(-2.20%) |
Apr 03, 2017 | 20.65 | 20.79 | 19.73 | 19.73 | 147,251 | -0.82(-3.99%) |
Mar 31, 2017 | 20.79 | 20.93 | 20.40 | 20.55 | 195,932 | -0.24(-1.16%) |
Mar 30, 2017 | 20.65 | 20.98 | 20.50 | 20.79 | 110,076 | +0.24(+1.17%) |
Mar 29, 2017 | 21.27 | 21.27 | 20.55 | 20.55 | 67,959 | -0.77(-3.62%) |
Mar 28, 2017 | 21.08 | 21.42 | 20.84 | 21.32 | 106,379 | +0.19(+0.91%) |
Mar 27, 2017 | 21.03 | 21.32 | 20.74 | 21.13 | 47,540 | -0.05(-0.23%) |
Mar 24, 2017 | 21.13 | 21.37 | 20.93 | 21.18 | 78,115 | +0.14(+0.69%) |
Mar 23, 2017 | 20.74 | 21.18 | 20.60 | 21.03 | 86,996 | +0.34(+1.63%) |
Mar 22, 2017 | 20.45 | 20.69 | 20.36 | 20.69 | 94,953 | +0.10(+0.47%) |
Mar 21, 2017 | 21.42 | 21.47 | 20.55 | 20.60 | 75,364 | -0.68(-3.17%) |
Mar 20, 2017 | 21.75 | 21.80 | 21.18 | 21.27 | 57,438 | -0.53(-2.43%) |
Mar 17, 2017 | 21.51 | 21.85 | 21.27 | 21.80 | 275,643 | +0.29(+1.35%) |
Mar 16, 2017 | 21.47 | 21.66 | 21.32 | 21.51 | 62,646 | +0.10(+0.45%) |
Mar 15, 2017 | 21.03 | 21.54 | 21.03 | 21.42 | 66,765 | +0.52(+2.49%) |
Mar 14, 2017 | 20.90 | 21.04 | 20.51 | 20.90 | 48,436 | -0.10(-0.46%) |
Mar 13, 2017 | 20.56 | 21.14 | 20.51 | 20.99 | 79,033 | +0.34(+1.63%) |
Mar 10, 2017 | 20.66 | 20.70 | 20.37 | 20.66 | 91,687 | +0.14(+0.70%) |
Mar 09, 2017 | 20.56 | 20.94 | 20.46 | 20.51 | 57,744 | -0.14(-0.70%) |
Mar 08, 2017 | 21.04 | 21.04 | 20.63 | 20.66 | 54,994 | -0.24(-1.15%) |
Mar 07, 2017 | 21.04 | 21.18 | 20.85 | 20.90 | 41,028 | -0.24(-1.14%) |
Mar 06, 2017 | 21.18 | 21.33 | 20.69 | 21.14 | 37,340 | -0.29(-1.35%) |
Mar 03, 2017 | 21.52 | 21.52 | 21.09 | 21.43 | 55,028 | -0.05(-0.22%) |
Mar 02, 2017 | 21.91 | 21.91 | 21.43 | 21.47 | 44,498 | -0.43(-1.98%) |
Mar 01, 2017 | 21.52 | 22.00 | 21.38 | 21.91 | 89,835 | +0.82(+3.88%) |
Feb 28, 2017 | 21.71 | 21.71 | 21.09 | 21.09 | 101,840 | -0.77(-3.52%) |
Feb 27, 2017 | 21.71 | 21.96 | 21.52 | 21.86 | 92,487 | +0.00(+0.00%) |
Feb 24, 2017 | 21.43 | 21.91 | 21.38 | 21.86 | 61,492 | +0.10(+0.44%) |
Feb 23, 2017 | 22.20 | 22.24 | 21.62 | 21.76 | 86,116 | -0.29(-1.31%) |
Feb 22, 2017 | 22.44 | 22.53 | 21.86 | 22.05 | 75,176 | -0.34(-1.51%) |
Feb 21, 2017 | 22.44 | 22.68 | 22.10 | 22.39 | 72,439 | -0.05(-0.21%) |
Feb 17, 2017 | 22.44 | 22.44 | 22.44 | 0 | +0.05(+0.22%) | |
Feb 16, 2017 | 22.58 | 22.63 | 22.05 | 22.39 | 81,681 | -0.19(-0.85%) |
Feb 15, 2017 | 22.05 | 22.58 | 22.05 | 22.58 | 40,359 | +0.29(+1.30%) |
Feb 14, 2017 | 22.34 | 22.44 | 22.10 | 22.29 | 68,607 | -0.24(-1.07%) |
Feb 13, 2017 | 22.29 | 22.72 | 22.20 | 22.53 | 72,079 | +0.29(+1.30%) |
Feb 10, 2017 | 22.39 | 22.48 | 22.03 | 22.24 | 71,023 | +0.10(+0.43%) |
Feb 09, 2017 | 21.76 | 22.34 | 21.76 | 22.15 | 55,284 | +0.48(+2.22%) |
Feb 08, 2017 | 22.24 | 22.24 | 21.57 | 21.67 | 87,383 | -0.53(-2.39%) |
Feb 07, 2017 | 21.18 | 22.44 | 20.80 | 22.20 | 211,885 | +1.88(+9.24%) |
Feb 06, 2017 | 20.56 | 20.56 | 20.03 | 20.32 | 66,712 | -0.34(-1.63%) |
Feb 03, 2017 | 20.27 | 20.66 | 20.10 | 20.66 | 71,651 | +0.58(+2.88%) |
Feb 02, 2017 | 20.32 | 20.37 | 20.01 | 20.08 | 66,071 | -0.24(-1.19%) |
Feb 01, 2017 | 21.04 | 21.04 | 20.08 | 20.32 | 81,278 | -0.39(-1.86%) |
Jan 31, 2017 | 20.51 | 20.75 | 20.22 | 20.70 | 77,888 | +0.10(+0.47%) |
Jan 30, 2017 | 20.94 | 20.99 | 20.41 | 20.61 | 105,121 | -0.53(-2.51%) |
Jan 27, 2017 | 21.04 | 21.18 | 20.85 | 21.14 | 140,011 | +0.14(+0.69%) |
Jan 26, 2017 | 21.23 | 21.23 | 20.80 | 20.99 | 38,201 | -0.29(-1.36%) |
Jan 25, 2017 | 21.38 | 21.47 | 21.09 | 21.28 | 68,369 | +0.14(+0.68%) |
Jan 24, 2017 | 20.61 | 21.23 | 20.61 | 21.14 | 87,300 | +0.63(+3.05%) |
Jan 23, 2017 | 20.70 | 20.80 | 20.32 | 20.51 | 58,928 | -0.19(-0.93%) |
Jan 20, 2017 | 20.70 | 20.85 | 20.56 | 20.70 | 63,893 | +0.00(+0.00%) |
Jan 19, 2017 | 20.90 | 20.90 | 20.41 | 20.70 | 68,746 | -0.10(-0.46%) |
Jan 18, 2017 | 20.90 | 20.94 | 20.56 | 20.80 | 54,229 | +0.05(+0.23%) |
Jan 17, 2017 | 21.04 | 21.04 | 20.70 | 20.75 | 73,946 | -0.43(-2.05%) |
Jan 13, 2017 | 21.18 | 21.18 | 21.18 | 0 | -0.10(-0.45%) | |
Jan 12, 2017 | 21.81 | 21.81 | 21.09 | 21.28 | 66,294 | -0.67(-3.07%) |
Jan 11, 2017 | 21.62 | 22.00 | 21.43 | 21.96 | 104,441 | +0.19(+0.88%) |
Jan 10, 2017 | 21.18 | 21.81 | 21.09 | 21.76 | 108,420 | +0.58(+2.73%) |
Jan 09, 2017 | 21.33 | 21.47 | 20.94 | 21.18 | 82,315 | -0.14(-0.68%) |
Jan 06, 2017 | 21.62 | 21.62 | 21.23 | 21.33 | 78,169 | -0.24(-1.12%) |
Jan 05, 2017 | 21.62 | 21.69 | 21.33 | 21.57 | 101,425 | -0.10(-0.44%) |
Jan 04, 2017 | 21.67 | 21.81 | 21.52 | 21.67 | 133,790 | +0.00(+0.00%) |