Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.27 | 27.27 | 27.27 | 0 | -0.34(-1.21%) | |
Dec 28, 2017 | 27.71 | 27.77 | 27.56 | 27.61 | 57,558 | -0.04(-0.14%) |
Dec 27, 2017 | 27.47 | 27.66 | 27.45 | 27.65 | 115,362 | +0.43(+1.58%) |
Dec 26, 2017 | 27.50 | 27.50 | 27.12 | 27.22 | 132,432 | -0.36(-1.29%) |
Dec 22, 2017 | 27.51 | 27.60 | 27.45 | 27.57 | 61,531 | +0.27(+0.97%) |
Dec 21, 2017 | 27.47 | 27.56 | 27.31 | 27.31 | 66,971 | +0.07(+0.28%) |
Dec 20, 2017 | 27.49 | 27.49 | 27.10 | 27.23 | 62,309 | -0.30(-1.11%) |
Dec 19, 2017 | 27.32 | 27.54 | 27.26 | 27.54 | 114,636 | +0.09(+0.35%) |
Dec 18, 2017 | 27.39 | 27.48 | 27.28 | 27.45 | 140,884 | +0.55(+2.04%) |
Dec 15, 2017 | 26.81 | 26.93 | 26.65 | 26.89 | 167,096 | +0.07(+0.26%) |
Dec 14, 2017 | 27.01 | 27.14 | 26.81 | 26.82 | 66,346 | -0.44(-1.61%) |
Dec 13, 2017 | 27.19 | 27.36 | 27.13 | 27.27 | 49,637 | +0.27(+0.98%) |
Dec 12, 2017 | 27.03 | 27.05 | 26.84 | 27.00 | 216,024 | -0.15(-0.55%) |
Dec 11, 2017 | 26.96 | 27.17 | 26.94 | 27.15 | 177,124 | +0.40(+1.50%) |
Dec 08, 2017 | 26.89 | 26.98 | 26.75 | 26.75 | 121,292 | -0.04(-0.15%) |
Dec 07, 2017 | 26.71 | 26.86 | 26.53 | 26.79 | 65,503 | +0.14(+0.53%) |
Dec 06, 2017 | 26.44 | 26.74 | 26.30 | 26.65 | 114,682 | -0.10(-0.37%) |
Dec 05, 2017 | 26.47 | 27.08 | 26.39 | 26.75 | 172,350 | +0.23(+0.87%) |
Dec 04, 2017 | 27.16 | 27.20 | 26.38 | 26.52 | 184,449 | -0.59(-2.18%) |
Dec 01, 2017 | 27.25 | 27.34 | 26.94 | 27.11 | 71,182 | -0.57(-2.08%) |
Nov 30, 2017 | 27.68 | 27.99 | 27.56 | 27.68 | 170,276 | +0.24(+0.87%) |
Nov 29, 2017 | 28.59 | 28.60 | 27.37 | 27.45 | 1,630,239 | -1.45(-5.00%) |
Nov 28, 2017 | 28.95 | 29.09 | 28.87 | 28.89 | 470,373 | -0.06(-0.21%) |
Nov 27, 2017 | 29.14 | 29.14 | 28.91 | 28.95 | 67,340 | -0.67(-2.26%) |
Nov 24, 2017 | 29.54 | 29.62 | 29.47 | 29.62 | 55,122 | +0.59(+2.03%) |
Nov 22, 2017 | 29.34 | 29.40 | 28.91 | 29.03 | 95,266 | -0.68(-2.29%) |
Nov 21, 2017 | 29.57 | 29.86 | 29.56 | 29.71 | 132,692 | +0.82(+2.84%) |
Nov 20, 2017 | 28.56 | 28.94 | 28.55 | 28.89 | 279,833 | +0.23(+0.82%) |
Nov 17, 2017 | 28.99 | 29.04 | 28.58 | 28.66 | 1,101,786 | -0.30(-1.05%) |
Nov 16, 2017 | 28.85 | 28.98 | 28.70 | 28.96 | 880,291 | +1.04(+3.71%) |
Nov 15, 2017 | 27.77 | 28.05 | 27.58 | 27.93 | 145,618 | -0.36(-1.26%) |
Nov 14, 2017 | 28.07 | 28.30 | 27.94 | 28.28 | 87,778 | +0.90(+3.29%) |
Nov 13, 2017 | 27.14 | 27.38 | 27.07 | 27.38 | 162,928 | -0.06(-0.22%) |
Nov 10, 2017 | 27.45 | 27.59 | 27.39 | 27.44 | 310,211 | +0.38(+1.40%) |
Nov 09, 2017 | 27.41 | 27.43 | 26.89 | 27.06 | 438,882 | -1.10(-3.91%) |
Nov 08, 2017 | 28.20 | 28.22 | 28.01 | 28.16 | 220,696 | -0.05(-0.18%) |
Nov 07, 2017 | 28.32 | 28.39 | 28.11 | 28.21 | 98,485 | -0.47(-1.64%) |
Nov 06, 2017 | 28.52 | 28.70 | 28.45 | 28.68 | 70,691 | +0.08(+0.28%) |
Nov 03, 2017 | 28.33 | 28.60 | 28.13 | 28.60 | 83,190 | +0.51(+1.82%) |
Nov 02, 2017 | 27.86 | 28.09 | 27.73 | 28.09 | 100,748 | -0.28(-0.99%) |
Nov 01, 2017 | 28.54 | 28.76 | 28.27 | 28.37 | 179,906 | +0.60(+2.17%) |
Oct 31, 2017 | 27.50 | 27.89 | 27.47 | 27.77 | 85,115 | +0.32(+1.17%) |
Oct 30, 2017 | 27.30 | 27.45 | 27.23 | 27.45 | 36,991 | +0.14(+0.49%) |
Oct 27, 2017 | 27.10 | 27.34 | 26.99 | 27.31 | 70,497 | +0.07(+0.26%) |
Oct 26, 2017 | 27.21 | 27.28 | 27.02 | 27.24 | 56,270 | +0.39(+1.45%) |
Oct 25, 2017 | 26.98 | 27.04 | 26.66 | 26.85 | 72,558 | -0.11(-0.41%) |
Oct 24, 2017 | 26.71 | 26.99 | 26.69 | 26.96 | 62,602 | +0.23(+0.86%) |
Oct 23, 2017 | 26.68 | 26.80 | 26.62 | 26.73 | 40,726 | +0.26(+0.98%) |
Oct 20, 2017 | 26.52 | 26.56 | 26.46 | 26.47 | 234,736 | +0.09(+0.34%) |
Oct 19, 2017 | 26.19 | 26.43 | 26.03 | 26.38 | 126,273 | -0.04(-0.15%) |
Oct 18, 2017 | 26.61 | 26.61 | 26.14 | 26.42 | 138,311 | -0.02(-0.08%) |
Oct 17, 2017 | 26.52 | 26.56 | 26.34 | 26.44 | 89,594 | +0.74(+2.86%) |
Oct 16, 2017 | 25.70 | 25.78 | 25.65 | 25.70 | 34,184 | -0.11(-0.41%) |
Oct 13, 2017 | 25.77 | 25.89 | 25.76 | 25.81 | 52,720 | +0.21(+0.82%) |
Oct 12, 2017 | 25.60 | 25.81 | 25.60 | 25.60 | 43,633 | -0.25(-0.97%) |
Oct 11, 2017 | 25.64 | 25.89 | 25.62 | 25.85 | 74,547 | +0.34(+1.33%) |
Oct 10, 2017 | 25.58 | 25.64 | 25.33 | 25.51 | 47,328 | +0.09(+0.35%) |
Oct 09, 2017 | 25.47 | 25.47 | 25.37 | 25.42 | 28,711 | -0.04(-0.16%) |
Oct 06, 2017 | 25.22 | 25.52 | 25.21 | 25.46 | 35,127 | +0.13(+0.51%) |
Oct 05, 2017 | 25.51 | 25.51 | 25.28 | 25.33 | 95,639 | -0.61(-2.35%) |
Oct 04, 2017 | 25.76 | 25.95 | 25.75 | 25.94 | 66,363 | +0.07(+0.27%) |
Oct 03, 2017 | 25.81 | 25.88 | 25.72 | 25.87 | 45,485 | +0.19(+0.74%) |
Oct 02, 2017 | 25.49 | 25.75 | 25.49 | 25.68 | 157,000 | +0.46(+1.82%) |
Sep 29, 2017 | 25.09 | 25.30 | 25.07 | 25.22 | 59,114 | +0.36(+1.47%) |
Sep 28, 2017 | 24.81 | 24.92 | 24.78 | 24.86 | 91,794 | +0.21(+0.83%) |
Sep 27, 2017 | 24.37 | 24.69 | 24.37 | 24.65 | 91,970 | +0.45(+1.86%) |
Sep 26, 2017 | 24.13 | 24.27 | 24.05 | 24.20 | 64,182 | -0.11(-0.45%) |
Sep 25, 2017 | 24.71 | 24.74 | 24.22 | 24.31 | 52,924 | -0.73(-2.92%) |
Sep 22, 2017 | 24.91 | 25.07 | 24.86 | 25.04 | 48,368 | +0.29(+1.19%) |
Sep 21, 2017 | 24.61 | 24.75 | 24.55 | 24.75 | 64,128 | +0.10(+0.39%) |
Sep 20, 2017 | 24.89 | 24.89 | 24.40 | 24.65 | 83,975 | -0.41(-1.64%) |
Sep 19, 2017 | 24.94 | 25.07 | 24.85 | 25.06 | 86,711 | +0.09(+0.36%) |
Sep 18, 2017 | 24.87 | 24.99 | 24.82 | 24.97 | 101,195 | +0.40(+1.63%) |
Sep 15, 2017 | 24.48 | 24.65 | 24.48 | 24.57 | 46,644 | +0.30(+1.24%) |
Sep 14, 2017 | 24.18 | 24.37 | 24.18 | 24.27 | 38,297 | -0.10(-0.41%) |
Sep 13, 2017 | 24.45 | 24.47 | 24.33 | 24.37 | 72,666 | -0.27(-1.10%) |
Sep 12, 2017 | 24.68 | 24.73 | 24.57 | 24.64 | 54,215 | +0.21(+0.86%) |
Sep 11, 2017 | 24.41 | 24.50 | 24.37 | 24.43 | 72,277 | +0.21(+0.87%) |
Sep 08, 2017 | 24.23 | 24.33 | 24.20 | 24.22 | 68,593 | -0.03(-0.12%) |
Sep 07, 2017 | 24.12 | 24.29 | 24.06 | 24.25 | 61,432 | +0.49(+2.06%) |
Sep 06, 2017 | 23.76 | 23.81 | 23.65 | 23.76 | 50,668 | +0.29(+1.24%) |
Sep 05, 2017 | 23.67 | 23.74 | 23.37 | 23.47 | 51,092 | -0.11(-0.47%) |
Sep 01, 2017 | 23.65 | 23.69 | 23.55 | 23.58 | 75,525 | +0.43(+1.86%) |
Aug 31, 2017 | 23.03 | 23.19 | 23.00 | 23.15 | 54,127 | +0.40(+1.76%) |
Aug 30, 2017 | 22.75 | 22.83 | 22.67 | 22.75 | 101,362 | -0.10(-0.45%) |
Aug 29, 2017 | 22.70 | 22.91 | 22.69 | 22.85 | 76,749 | -0.26(-1.11%) |
Aug 28, 2017 | 22.91 | 23.13 | 22.90 | 23.11 | 62,804 | +0.26(+1.14%) |
Aug 25, 2017 | 22.84 | 22.97 | 22.75 | 22.85 | 48,742 | +0.25(+1.12%) |
Aug 24, 2017 | 22.67 | 22.70 | 22.51 | 22.60 | 56,135 | +0.03(+0.12%) |
Aug 23, 2017 | 22.43 | 22.59 | 22.39 | 22.57 | 66,724 | +0.14(+0.62%) |
Aug 22, 2017 | 22.23 | 22.46 | 22.23 | 22.43 | 88,476 | +0.36(+1.63%) |
Aug 21, 2017 | 22.22 | 22.22 | 21.95 | 22.07 | 51,786 | -0.10(-0.45%) |
Aug 18, 2017 | 22.09 | 22.17 | 22.02 | 22.17 | 129,927 | +0.02(+0.09%) |
Aug 17, 2017 | 22.39 | 22.40 | 22.15 | 22.15 | 242,126 | -0.33(-1.47%) |
Aug 16, 2017 | 22.38 | 22.54 | 22.37 | 22.48 | 51,092 | +0.00(+0.00%) |
Aug 15, 2017 | 22.40 | 22.48 | 22.27 | 22.48 | 57,989 | -0.09(-0.40%) |
Aug 14, 2017 | 22.60 | 22.68 | 22.46 | 22.57 | 47,638 | -0.02(-0.09%) |
Aug 11, 2017 | 22.31 | 22.59 | 22.29 | 22.59 | 86,966 | +0.25(+1.12%) |
Aug 10, 2017 | 22.54 | 22.57 | 22.34 | 22.34 | 76,781 | -0.30(-1.33%) |
Aug 09, 2017 | 22.37 | 22.64 | 22.34 | 22.64 | 80,264 | +0.12(+0.51%) |
Aug 08, 2017 | 22.57 | 22.61 | 22.45 | 22.52 | 114,974 | -0.18(-0.77%) |
Aug 07, 2017 | 22.54 | 22.75 | 22.53 | 22.70 | 55,320 | +0.05(+0.22%) |
Aug 04, 2017 | 22.65 | 22.44 | 22.65 | 274,157 | +0.63(+2.86%) | |
Aug 03, 2017 | 22.14 | 22.14 | 21.96 | 22.02 | 845,266 | -0.22(-0.98%) |
Aug 02, 2017 | 22.39 | 22.39 | 22.16 | 22.24 | 134,383 | +0.19(+0.85%) |
Aug 01, 2017 | 22.09 | 22.22 | 22.01 | 22.05 | 88,662 | +0.31(+1.43%) |
Jul 31, 2017 | 21.60 | 21.75 | 21.53 | 21.74 | 61,308 | +0.14(+0.64%) |
Jul 28, 2017 | 21.75 | 21.82 | 21.53 | 21.60 | 66,206 | +0.19(+0.90%) |
Jul 27, 2017 | 21.92 | 21.94 | 21.36 | 21.41 | 170,626 | -0.48(-2.19%) |
Jul 26, 2017 | 21.72 | 21.94 | 21.69 | 21.89 | 135,410 | +0.38(+1.77%) |
Jul 25, 2017 | 21.50 | 21.52 | 21.34 | 21.51 | 41,797 | +0.10(+0.47%) |
Jul 24, 2017 | 21.37 | 21.52 | 21.33 | 21.41 | 121,549 | -0.31(-1.43%) |
Jul 21, 2017 | 21.84 | 21.86 | 21.50 | 21.72 | 379,634 | -1.01(-4.44%) |
Jul 20, 2017 | 22.62 | 22.75 | 22.46 | 22.73 | 29,658 | +0.22(+0.98%) |
Jul 19, 2017 | 22.39 | 22.51 | 22.38 | 22.51 | 86,511 | +0.35(+1.58%) |
Jul 18, 2017 | 21.97 | 22.19 | 21.97 | 22.16 | 49,161 | +0.05(+0.23%) |
Jul 17, 2017 | 22.04 | 22.11 | 21.98 | 22.11 | 64,201 | -0.09(-0.41%) |
Jul 14, 2017 | 21.97 | 22.20 | 21.95 | 22.20 | 29,967 | +0.21(+0.95%) |
Jul 13, 2017 | 22.00 | 22.07 | 21.86 | 21.99 | 52,982 | -0.16(-0.72%) |
Jul 12, 2017 | 22.00 | 22.17 | 21.98 | 22.15 | 41,693 | +0.55(+2.55%) |
Jul 11, 2017 | 21.36 | 21.60 | 21.35 | 21.60 | 32,976 | +0.17(+0.79%) |
Jul 10, 2017 | 21.32 | 21.43 | 21.25 | 21.43 | 59,286 | +0.09(+0.42%) |
Jul 07, 2017 | 21.18 | 21.43 | 21.18 | 21.34 | 85,953 | +0.08(+0.38%) |
Jul 06, 2017 | 20.93 | 21.29 | 20.89 | 21.26 | 391,829 | -0.08(-0.37%) |
Jul 05, 2017 | 21.04 | 21.34 | 21.01 | 21.34 | 55,937 | +0.18(+0.85%) |
Jul 03, 2017 | 21.39 | 21.43 | 21.09 | 21.16 | 31,879 | -0.14(-0.66%) |
Jun 30, 2017 | 21.36 | 21.38 | 21.10 | 21.30 | 83,205 | +0.23(+1.09%) |
Jun 29, 2017 | 21.34 | 21.37 | 20.93 | 21.07 | 102,792 | -0.80(-3.66%) |
Jun 28, 2017 | 21.68 | 21.88 | 21.55 | 21.87 | 59,778 | +0.30(+1.39%) |
Jun 27, 2017 | 21.77 | 21.81 | 21.57 | 21.57 | 64,756 | -0.39(-1.78%) |
Jun 26, 2017 | 22.24 | 22.30 | 21.95 | 21.96 | 67,209 | -0.12(-0.54%) |
Jun 23, 2017 | 21.87 | 22.11 | 21.85 | 22.08 | 74,613 | +0.21(+0.96%) |
Jun 22, 2017 | 21.86 | 21.93 | 21.79 | 21.87 | 44,975 | -0.05(-0.23%) |
Jun 21, 2017 | 21.94 | 22.02 | 21.88 | 21.92 | 70,543 | -0.13(-0.59%) |
Jun 20, 2017 | 22.27 | 22.35 | 22.01 | 22.05 | 107,021 | -0.32(-1.43%) |
Jun 19, 2017 | 22.40 | 22.50 | 22.35 | 22.37 | 81,302 | +0.22(+0.99%) |
Jun 16, 2017 | 21.99 | 22.20 | 21.98 | 22.15 | 102,053 | +0.57(+2.64%) |
Jun 15, 2017 | 21.47 | 21.60 | 21.38 | 21.58 | 121,071 | -0.31(-1.42%) |
Jun 14, 2017 | 22.45 | 22.46 | 21.77 | 21.89 | 176,153 | -0.22(-1.00%) |
Jun 13, 2017 | 22.17 | 22.26 | 22.00 | 22.11 | 514,002 | +0.35(+1.61%) |
Jun 12, 2017 | 21.59 | 21.88 | 21.24 | 21.76 | 164,877 | -0.60(-2.68%) |
Jun 09, 2017 | 22.71 | 22.86 | 22.36 | 22.36 | 527,215 | -0.35(-1.54%) |
Jun 08, 2017 | 22.78 | 22.79 | 22.59 | 22.71 | 75,531 | -0.27(-1.17%) |
Jun 07, 2017 | 22.82 | 23.00 | 22.80 | 22.98 | 111,757 | +0.30(+1.32%) |
Jun 06, 2017 | 22.65 | 22.76 | 22.64 | 22.68 | 640,179 | -0.20(-0.88%) |
Jun 05, 2017 | 22.72 | 23.01 | 22.71 | 22.88 | 527,977 | +0.01(+0.05%) |
Jun 02, 2017 | 22.61 | 22.90 | 22.57 | 22.87 | 1,058,923 | +0.65(+2.93%) |
Jun 01, 2017 | 22.07 | 22.22 | 22.07 | 22.22 | 45,373 | +0.07(+0.32%) |
May 31, 2017 | 22.34 | 22.41 | 22.06 | 22.15 | 84,248 | -0.01(-0.05%) |
May 30, 2017 | 22.04 | 22.18 | 22.04 | 22.16 | 135,577 | +0.18(+0.82%) |
May 26, 2017 | 21.84 | 22.03 | 21.84 | 21.98 | 207,287 | -0.10(-0.45%) |
May 25, 2017 | 21.88 | 22.13 | 21.88 | 22.08 | 1,170,214 | +0.24(+1.10%) |
May 24, 2017 | 21.76 | 21.92 | 21.76 | 21.84 | 44,585 | +0.38(+1.77%) |
May 23, 2017 | 21.55 | 21.59 | 21.45 | 21.46 | 28,406 | +0.07(+0.33%) |
May 22, 2017 | 21.32 | 21.47 | 21.31 | 21.39 | 87,149 | -0.15(-0.70%) |
May 19, 2017 | 21.34 | 21.60 | 21.33 | 21.54 | 70,628 | +0.34(+1.60%) |
May 18, 2017 | 20.86 | 21.23 | 20.86 | 21.20 | 62,174 | +0.03(+0.15%) |
May 17, 2017 | 21.55 | 21.56 | 21.15 | 21.17 | 58,965 | -0.49(-2.27%) |
May 16, 2017 | 21.60 | 21.72 | 21.56 | 21.66 | 45,093 | +0.24(+1.12%) |
May 15, 2017 | 21.38 | 21.49 | 21.29 | 21.42 | 43,411 | +0.63(+3.03%) |
May 12, 2017 | 20.70 | 20.80 | 20.65 | 20.79 | 40,049 | +0.07(+0.34%) |
May 11, 2017 | 20.71 | 20.77 | 20.61 | 20.72 | 20,291 | +0.08(+0.39%) |
May 10, 2017 | 20.66 | 20.74 | 20.61 | 20.64 | 41,303 | +0.28(+1.35%) |
May 09, 2017 | 20.39 | 20.50 | 20.32 | 20.36 | 58,586 | -0.01(-0.02%) |
May 08, 2017 | 20.37 | 20.38 | 20.31 | 20.37 | 33,603 | -0.38(-1.83%) |
May 05, 2017 | 20.52 | 20.77 | 20.52 | 20.75 | 32,615 | +0.36(+1.79%) |
May 04, 2017 | 20.31 | 20.42 | 20.23 | 20.39 | 53,288 | -0.29(-1.43%) |
May 03, 2017 | 20.64 | 20.78 | 20.64 | 20.68 | 44,195 | -0.08(-0.39%) |
May 02, 2017 | 20.78 | 20.78 | 20.57 | 20.76 | 21,455 | +0.04(+0.19%) |
May 01, 2017 | 20.65 | 20.76 | 20.62 | 20.72 | 29,807 | +0.04(+0.19%) |
Apr 28, 2017 | 20.76 | 20.79 | 20.61 | 20.68 | 23,990 | +0.04(+0.19%) |
Apr 27, 2017 | 20.62 | 20.67 | 20.54 | 20.64 | 22,828 | -0.07(-0.34%) |
Apr 26, 2017 | 20.79 | 20.85 | 20.66 | 20.71 | 29,684 | +0.01(+0.05%) |
Apr 25, 2017 | 20.51 | 20.70 | 20.49 | 20.70 | 54,802 | +0.12(+0.58%) |
Apr 24, 2017 | 20.47 | 20.60 | 20.47 | 20.58 | 43,918 | +1.10(+5.65%) |
Apr 21, 2017 | 19.62 | 19.62 | 19.45 | 19.48 | 15,055 | -0.39(-1.96%) |
Apr 20, 2017 | 19.78 | 19.94 | 19.78 | 19.87 | 18,407 | +0.39(+2.00%) |
Apr 19, 2017 | 19.76 | 19.76 | 19.48 | 19.48 | 25,111 | -0.18(-0.90%) |
Apr 18, 2017 | 19.66 | 19.69 | 19.54 | 19.66 | 32,570 | -0.02(-0.12%) |
Apr 17, 2017 | 20.00 | 20.00 | 19.50 | 19.68 | 119,527 | +0.14(+0.72%) |
Apr 13, 2017 | 19.61 | 19.71 | 19.52 | 19.54 | 139,634 | -0.03(-0.15%) |
Apr 12, 2017 | 19.49 | 19.62 | 19.46 | 19.57 | 26,837 | -0.06(-0.31%) |
Apr 11, 2017 | 19.82 | 19.83 | 19.56 | 19.63 | 30,172 | -0.27(-1.36%) |
Apr 10, 2017 | 19.80 | 19.96 | 19.78 | 19.90 | 24,833 | +0.04(+0.23%) |
Apr 07, 2017 | 19.88 | 19.95 | 19.84 | 19.86 | 31,706 | -0.23(-1.17%) |
Apr 06, 2017 | 20.08 | 20.11 | 20.02 | 20.09 | 30,131 | +0.00(+0.00%) |
Apr 05, 2017 | 20.27 | 20.31 | 20.05 | 20.09 | 97,459 | -0.19(-0.94%) |
Apr 04, 2017 | 20.20 | 20.36 | 20.16 | 20.28 | 125,953 | +0.04(+0.20%) |
Apr 03, 2017 | 20.43 | 20.43 | 20.11 | 20.24 | 52,748 | -0.24(-1.15%) |
Mar 31, 2017 | 20.48 | 20.54 | 20.45 | 20.48 | 32,691 | +0.02(+0.07%) |
Mar 30, 2017 | 20.36 | 20.54 | 20.36 | 20.46 | 47,841 | +0.02(+0.10%) |
Mar 29, 2017 | 20.22 | 20.46 | 20.22 | 20.44 | 55,138 | -0.23(-1.11%) |
Mar 28, 2017 | 20.64 | 20.77 | 20.61 | 20.67 | 63,168 | +0.35(+1.72%) |
Mar 27, 2017 | 20.22 | 20.37 | 19.99 | 20.32 | 61,347 | +0.19(+0.94%) |
Mar 24, 2017 | 20.02 | 20.24 | 19.95 | 20.13 | 162,827 | +1.70(+9.24%) |
Mar 23, 2017 | 18.50 | 18.50 | 18.39 | 18.43 | 30,263 | -0.07(-0.35%) |
Mar 22, 2017 | 18.40 | 18.50 | 18.33 | 18.49 | 133,278 | +0.03(+0.17%) |
Mar 21, 2017 | 19.00 | 19.00 | 18.44 | 18.46 | 53,863 | -0.41(-2.17%) |
Mar 20, 2017 | 18.96 | 18.97 | 18.83 | 18.87 | 37,412 | -0.11(-0.58%) |
Mar 17, 2017 | 18.91 | 19.07 | 18.87 | 18.98 | 53,330 | +0.04(+0.21%) |
Mar 16, 2017 | 18.79 | 18.99 | 18.76 | 18.94 | 35,756 | +0.14(+0.74%) |
Mar 15, 2017 | 18.45 | 18.80 | 18.42 | 18.80 | 42,158 | +0.28(+1.51%) |
Mar 14, 2017 | 18.39 | 18.60 | 18.39 | 18.52 | 63,405 | +0.23(+1.26%) |
Mar 13, 2017 | 18.33 | 18.36 | 18.28 | 18.29 | 33,509 | +0.10(+0.55%) |
Mar 10, 2017 | 18.19 | 18.19 | 18.08 | 18.19 | 56,438 | +0.25(+1.37%) |
Mar 09, 2017 | 17.91 | 17.96 | 17.87 | 17.95 | 45,750 | +0.02(+0.14%) |
Mar 08, 2017 | 18.04 | 18.04 | 17.92 | 17.92 | 44,057 | +0.08(+0.42%) |
Mar 07, 2017 | 17.95 | 17.95 | 17.84 | 17.84 | 34,892 | -0.14(-0.78%) |
Mar 06, 2017 | 18.02 | 18.04 | 17.87 | 17.98 | 26,331 | -0.28(-1.53%) |
Mar 03, 2017 | 18.18 | 18.30 | 18.08 | 18.27 | 33,997 | +0.04(+0.22%) |
Mar 02, 2017 | 18.17 | 18.27 | 18.17 | 18.23 | 49,976 | -0.11(-0.60%) |
Mar 01, 2017 | 18.10 | 18.36 | 18.08 | 18.34 | 73,349 | +0.55(+3.06%) |
Feb 28, 2017 | 17.72 | 17.86 | 17.72 | 17.79 | 34,915 | -0.25(-1.36%) |
Feb 27, 2017 | 17.94 | 18.07 | 17.94 | 18.04 | 35,879 | +0.11(+0.64%) |
Feb 24, 2017 | 17.82 | 17.92 | 17.78 | 17.92 | 53,159 | -0.48(-2.64%) |
Feb 23, 2017 | 18.49 | 18.53 | 18.38 | 18.41 | 63,936 | +0.14(+0.79%) |
Feb 22, 2017 | 18.22 | 18.30 | 18.18 | 18.26 | 24,127 | +0.01(+0.05%) |
Feb 21, 2017 | 18.05 | 18.25 | 18.05 | 18.25 | 163,327 | +0.22(+1.22%) |
Feb 17, 2017 | 18.03 | 18.03 | 18.03 | 0 | -0.12(-0.66%) | |
Feb 16, 2017 | 18.21 | 18.25 | 18.10 | 18.15 | 566,301 | +0.07(+0.39%) |
Feb 15, 2017 | 17.78 | 18.12 | 17.78 | 18.08 | 36,683 | +0.06(+0.33%) |
Feb 14, 2017 | 18.04 | 18.05 | 17.98 | 18.02 | 199,377 | -0.10(-0.55%) |
Feb 13, 2017 | 18.10 | 18.13 | 18.00 | 18.12 | 251,265 | -0.08(-0.43%) |
Feb 10, 2017 | 18.10 | 18.23 | 18.10 | 18.20 | 809,262 | +0.15(+0.82%) |
Feb 09, 2017 | 17.95 | 18.10 | 17.94 | 18.05 | 121,408 | -0.54(-2.88%) |
Feb 08, 2017 | 18.55 | 18.62 | 18.52 | 18.59 | 67,658 | -0.10(-0.52%) |
Feb 07, 2017 | 18.72 | 18.75 | 18.65 | 18.68 | 66,642 | -0.17(-0.89%) |
Feb 06, 2017 | 18.96 | 19.02 | 18.79 | 18.85 | 84,027 | -0.30(-1.57%) |
Feb 03, 2017 | 19.11 | 19.18 | 19.10 | 19.15 | 55,341 | +0.27(+1.43%) |
Feb 02, 2017 | 18.95 | 18.98 | 18.82 | 18.88 | 38,688 | +0.42(+2.28%) |
Feb 01, 2017 | 18.50 | 18.55 | 18.39 | 18.46 | 44,408 | +0.10(+0.54%) |
Jan 31, 2017 | 18.35 | 18.39 | 18.25 | 18.36 | 61,742 | +0.16(+0.88%) |
Jan 30, 2017 | 18.22 | 18.27 | 18.15 | 18.20 | 57,883 | -0.09(-0.49%) |
Jan 27, 2017 | 18.23 | 18.32 | 18.17 | 18.29 | 72,859 | +0.13(+0.72%) |
Jan 26, 2017 | 18.23 | 18.27 | 18.07 | 18.16 | 53,620 | -0.01(-0.06%) |
Jan 25, 2017 | 18.06 | 18.17 | 18.06 | 18.17 | 150,104 | +0.45(+2.54%) |
Jan 24, 2017 | 17.62 | 17.72 | 17.59 | 17.72 | 117,462 | +0.17(+0.97%) |
Jan 23, 2017 | 17.55 | 17.58 | 17.47 | 17.55 | 51,901 | -0.02(-0.13%) |
Jan 20, 2017 | 17.52 | 17.61 | 17.51 | 17.57 | 29,182 | +0.14(+0.79%) |
Jan 19, 2017 | 17.44 | 17.46 | 17.36 | 17.43 | 65,988 | -0.09(-0.49%) |
Jan 18, 2017 | 17.49 | 17.65 | 17.49 | 17.52 | 63,906 | +0.05(+0.29%) |
Jan 17, 2017 | 17.55 | 17.56 | 17.41 | 17.47 | 74,196 | -0.09(-0.51%) |
Jan 13, 2017 | 17.56 | 17.56 | 17.56 | 0 | +0.11(+0.63%) | |
Jan 12, 2017 | 17.52 | 17.53 | 17.39 | 17.45 | 47,616 | +0.02(+0.11%) |
Jan 11, 2017 | 17.20 | 17.45 | 17.18 | 17.43 | 56,315 | +0.13(+0.75%) |
Jan 10, 2017 | 17.35 | 17.43 | 17.29 | 17.30 | 79,511 | +0.11(+0.62%) |
Jan 09, 2017 | 17.13 | 17.24 | 17.12 | 17.19 | 94,373 | +0.10(+0.56%) |
Jan 06, 2017 | 17.03 | 17.13 | 17.01 | 17.10 | 67,303 | -0.09(-0.54%) |
Jan 05, 2017 | 17.15 | 17.27 | 17.12 | 17.19 | 71,155 | +0.06(+0.35%) |
Jan 04, 2017 | 17.03 | 17.14 | 17.01 | 17.13 | 85,805 | -0.01(-0.06%) |