Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.20 | 29.20 | 29.20 | 0 | +0.23(+0.79%) | |
Dec 28, 2017 | 29.01 | 29.10 | 28.86 | 28.97 | 442,077 | +0.05(+0.16%) |
Dec 27, 2017 | 28.27 | 29.22 | 28.19 | 28.92 | 533,092 | +0.67(+2.37%) |
Dec 26, 2017 | 28.10 | 28.58 | 27.91 | 28.26 | 870,274 | +0.04(+0.14%) |
Dec 22, 2017 | 28.05 | 28.73 | 27.50 | 28.22 | 2,594,154 | -2.22(-7.28%) |
Dec 21, 2017 | 30.81 | 30.92 | 30.42 | 30.43 | 725,858 | -0.19(-0.62%) |
Dec 20, 2017 | 31.37 | 31.37 | 30.46 | 30.62 | 720,650 | -0.62(-1.99%) |
Dec 19, 2017 | 31.46 | 31.77 | 31.17 | 31.24 | 1,090,841 | -0.19(-0.61%) |
Dec 18, 2017 | 31.16 | 31.52 | 30.97 | 31.44 | 676,669 | +0.49(+1.57%) |
Dec 15, 2017 | 30.69 | 31.20 | 30.52 | 30.95 | 1,319,765 | +0.38(+1.25%) |
Dec 14, 2017 | 30.39 | 30.92 | 30.34 | 30.57 | 1,283,011 | +0.24(+0.79%) |
Dec 13, 2017 | 29.72 | 30.54 | 28.95 | 30.33 | 1,877,466 | +1.27(+4.39%) |
Dec 12, 2017 | 29.22 | 29.49 | 29.04 | 29.05 | 428,483 | -0.15(-0.52%) |
Dec 11, 2017 | 29.20 | 29.28 | 28.79 | 29.20 | 730,905 | +0.35(+1.22%) |
Dec 08, 2017 | 28.75 | 28.91 | 28.55 | 28.85 | 554,022 | +0.00(+0.00%) |
Dec 07, 2017 | 28.08 | 28.92 | 28.03 | 645,147 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.85 | 28.12 | 27.53 | 28.09 | 847,766 | +0.72(+2.64%) |
Dec 05, 2017 | 27.78 | 28.23 | 27.33 | 27.37 | 707,563 | -0.31(-1.13%) |
Dec 04, 2017 | 27.65 | 27.91 | 27.52 | 27.68 | 633,515 | +0.32(+1.18%) |
Dec 01, 2017 | 27.16 | 27.37 | 26.99 | 27.36 | 479,031 | +0.26(+0.95%) |
Nov 30, 2017 | 26.94 | 27.16 | 26.46 | 27.10 | 615,306 | +0.45(+1.68%) |
Nov 29, 2017 | 26.64 | 26.90 | 26.51 | 26.66 | 341,932 | +0.01(+0.04%) |
Nov 28, 2017 | 26.23 | 26.69 | 26.18 | 26.65 | 758,403 | +0.45(+1.71%) |
Nov 27, 2017 | 26.74 | 26.74 | 25.95 | 26.20 | 997,382 | -0.55(-2.06%) |
Nov 24, 2017 | 26.34 | 26.98 | 26.29 | 26.75 | 433,513 | +0.53(+2.03%) |
Nov 22, 2017 | 26.37 | 26.63 | 26.20 | 26.22 | 333,990 | -0.17(-0.65%) |
Nov 21, 2017 | 26.30 | 26.64 | 26.19 | 26.39 | 512,917 | +0.14(+0.54%) |
Nov 20, 2017 | 26.16 | 26.36 | 25.93 | 26.25 | 565,379 | +0.05(+0.18%) |
Nov 17, 2017 | 26.00 | 26.26 | 25.90 | 26.20 | 354,497 | +0.14(+0.55%) |
Nov 16, 2017 | 26.07 | 26.31 | 25.84 | 26.06 | 602,117 | +0.01(+0.04%) |
Nov 15, 2017 | 25.95 | 26.14 | 25.78 | 26.05 | 518,374 | -0.08(-0.29%) |
Nov 14, 2017 | 26.11 | 26.44 | 25.98 | 26.12 | 892,957 | -0.17(-0.65%) |
Nov 13, 2017 | 25.86 | 26.36 | 25.81 | 26.29 | 655,595 | +0.32(+1.25%) |
Nov 10, 2017 | 25.82 | 26.27 | 25.78 | 25.97 | 536,329 | +0.19(+0.74%) |
Nov 09, 2017 | 25.77 | 26.12 | 25.60 | 25.78 | 659,613 | -0.15(-0.59%) |
Nov 08, 2017 | 25.83 | 26.08 | 25.65 | 25.93 | 661,943 | +0.14(+0.55%) |
Nov 07, 2017 | 25.43 | 25.96 | 25.43 | 25.79 | 921,014 | +0.35(+1.38%) |
Nov 06, 2017 | 25.01 | 25.47 | 24.73 | 25.44 | 657,517 | +0.34(+1.36%) |
Nov 03, 2017 | 24.94 | 25.40 | 24.87 | 25.10 | 807,469 | +0.11(+0.46%) |
Nov 02, 2017 | 25.13 | 25.25 | 24.66 | 24.98 | 854,734 | -0.23(-0.91%) |
Nov 01, 2017 | 25.45 | 25.56 | 24.99 | 25.21 | 1,005,334 | -0.03(-0.11%) |
Oct 31, 2017 | 24.26 | 25.43 | 24.24 | 25.24 | 1,124,296 | +1.16(+4.82%) |
Oct 30, 2017 | 23.93 | 24.53 | 23.64 | 24.08 | 1,069,530 | -0.74(-2.99%) |
Oct 27, 2017 | 23.52 | 24.98 | 23.40 | 24.82 | 2,040,534 | +1.61(+6.93%) |
Oct 26, 2017 | 21.17 | 23.29 | 20.82 | 23.21 | 2,389,935 | +2.71(+13.23%) |
Oct 25, 2017 | 20.94 | 20.98 | 20.20 | 20.50 | 1,160,985 | -0.49(-2.31%) |
Oct 24, 2017 | 21.38 | 21.44 | 20.82 | 20.99 | 498,188 | -0.40(-1.87%) |
Oct 23, 2017 | 21.54 | 21.70 | 21.36 | 21.39 | 491,488 | -0.13(-0.62%) |
Oct 20, 2017 | 21.65 | 21.78 | 21.47 | 21.52 | 217,243 | +0.00(+0.00%) |
Oct 19, 2017 | 21.25 | 21.53 | 21.21 | 21.52 | 198,923 | +0.08(+0.35%) |
Oct 18, 2017 | 21.59 | 21.75 | 21.37 | 21.44 | 301,118 | +0.00(+0.00%) |
Oct 17, 2017 | 21.50 | 21.60 | 21.39 | 21.44 | 342,932 | -0.05(-0.22%) |
Oct 16, 2017 | 21.58 | 21.64 | 21.39 | 21.49 | 200,568 | +0.05(+0.22%) |
Oct 13, 2017 | 21.24 | 21.55 | 21.16 | 21.44 | 534,406 | +0.23(+1.08%) |
Oct 12, 2017 | 21.87 | 21.88 | 21.20 | 21.21 | 1,578,604 | -0.75(-3.42%) |
Oct 11, 2017 | 22.10 | 22.20 | 21.87 | 21.97 | 370,515 | -0.19(-0.86%) |
Oct 10, 2017 | 22.50 | 22.16 | 22.16 | 341,531 | -0.16(-0.72%) | |
Oct 09, 2017 | 22.32 | 22.49 | 22.21 | 22.32 | 358,606 | -0.05(-0.21%) |
Oct 06, 2017 | 22.29 | 22.48 | 22.25 | 22.37 | 327,964 | +0.09(+0.38%) |
Oct 05, 2017 | 22.50 | 22.53 | 22.19 | 22.28 | 449,919 | -0.21(-0.93%) |
Oct 04, 2017 | 22.39 | 22.72 | 22.38 | 22.49 | 385,617 | +0.01(+0.04%) |
Oct 03, 2017 | 22.58 | 22.61 | 22.35 | 22.48 | 549,216 | -0.09(-0.38%) |
Oct 02, 2017 | 22.58 | 22.71 | 22.44 | 22.56 | 777,153 | +0.16(+0.72%) |
Sep 29, 2017 | 21.95 | 22.42 | 21.88 | 22.40 | 575,016 | +0.47(+2.12%) |
Sep 28, 2017 | 21.86 | 21.98 | 21.69 | 21.94 | 344,225 | +0.00(+0.00%) |
Sep 27, 2017 | 21.59 | 22.08 | 21.49 | 21.94 | 479,567 | +0.39(+1.81%) |
Sep 26, 2017 | 21.40 | 21.71 | 21.33 | 21.55 | 375,352 | +0.10(+0.49%) |
Sep 25, 2017 | 21.49 | 21.62 | 21.40 | 21.44 | 268,182 | -0.06(-0.27%) |
Sep 22, 2017 | 21.40 | 21.64 | 21.36 | 21.50 | 202,116 | +0.10(+0.44%) |
Sep 21, 2017 | 21.39 | 21.70 | 21.36 | 21.40 | 204,117 | -0.02(-0.09%) |
Sep 20, 2017 | 21.50 | 21.75 | 21.34 | 21.42 | 290,516 | +0.00(+0.00%) |
Sep 19, 2017 | 21.73 | 21.73 | 21.30 | 21.42 | 354,076 | -0.29(-1.36%) |
Sep 18, 2017 | 21.39 | 21.80 | 21.29 | 21.72 | 764,264 | +0.37(+1.74%) |
Sep 15, 2017 | 21.01 | 21.35 | 20.89 | 21.35 | 791,387 | +0.36(+1.72%) |
Sep 14, 2017 | 20.87 | 21.00 | 20.63 | 20.99 | 285,315 | +0.11(+0.55%) |
Sep 13, 2017 | 20.69 | 21.07 | 20.60 | 20.87 | 805,128 | +0.17(+0.82%) |
Sep 12, 2017 | 20.44 | 20.76 | 20.37 | 20.70 | 301,858 | +0.30(+1.48%) |
Sep 11, 2017 | 20.56 | 20.64 | 20.33 | 20.40 | 304,725 | -0.05(-0.23%) |
Sep 08, 2017 | 20.79 | 20.79 | 20.40 | 20.45 | 310,420 | -0.40(-1.91%) |
Sep 07, 2017 | 20.93 | 21.12 | 20.81 | 20.84 | 353,228 | -0.07(-0.32%) |
Sep 06, 2017 | 20.81 | 20.95 | 20.72 | 20.91 | 478,487 | +0.15(+0.73%) |
Sep 05, 2017 | 20.93 | 21.27 | 20.69 | 20.76 | 596,656 | -0.20(-0.95%) |
Sep 01, 2017 | 20.63 | 21.03 | 20.57 | 20.96 | 609,406 | +0.33(+1.61%) |
Aug 31, 2017 | 20.42 | 20.66 | 20.42 | 20.63 | 369,779 | +0.19(+0.93%) |
Aug 30, 2017 | 20.13 | 20.50 | 20.13 | 20.44 | 320,933 | +0.31(+1.55%) |
Aug 29, 2017 | 20.19 | 20.31 | 20.09 | 20.12 | 409,951 | -0.21(-1.02%) |
Aug 28, 2017 | 19.80 | 20.39 | 19.77 | 20.33 | 562,065 | +0.57(+2.87%) |
Aug 25, 2017 | 19.94 | 19.94 | 19.51 | 19.76 | 406,378 | -0.07(-0.33%) |
Aug 24, 2017 | 19.69 | 20.00 | 19.65 | 19.83 | 336,237 | +0.20(+1.01%) |
Aug 23, 2017 | 19.76 | 19.89 | 19.62 | 19.63 | 168,775 | -0.22(-1.10%) |
Aug 22, 2017 | 19.72 | 19.89 | 19.62 | 19.85 | 360,537 | +0.18(+0.91%) |
Aug 21, 2017 | 19.78 | 19.78 | 19.53 | 19.67 | 282,408 | -0.10(-0.53%) |
Aug 18, 2017 | 19.85 | 20.09 | 19.61 | 19.77 | 262,555 | -0.19(-0.95%) |
Aug 17, 2017 | 20.31 | 20.45 | 19.94 | 19.96 | 368,874 | -0.43(-2.09%) |
Aug 16, 2017 | 20.08 | 20.40 | 20.07 | 20.39 | 471,200 | +0.40(+1.99%) |
Aug 15, 2017 | 19.96 | 20.08 | 19.81 | 19.99 | 499,412 | +0.09(+0.43%) |
Aug 14, 2017 | 20.04 | 20.34 | 19.89 | 19.91 | 709,421 | -0.02(-0.09%) |
Aug 11, 2017 | 19.67 | 20.20 | 19.58 | 19.93 | 534,439 | -0.22(-1.08%) |
Aug 10, 2017 | 19.76 | 20.34 | 19.73 | 20.14 | 797,217 | +0.43(+2.16%) |
Aug 09, 2017 | 19.58 | 19.77 | 19.45 | 19.72 | 358,121 | -0.06(-0.29%) |
Aug 08, 2017 | 19.93 | 20.09 | 19.68 | 19.77 | 464,312 | -0.10(-0.52%) |
Aug 07, 2017 | 19.88 | 20.02 | 19.62 | 19.88 | 331,899 | +0.02(+0.10%) |
Aug 04, 2017 | 20.09 | 20.19 | 19.70 | 19.86 | 425,666 | -0.23(-1.13%) |
Aug 03, 2017 | 19.96 | 20.12 | 19.92 | 20.09 | 552,843 | +0.17(+0.86%) |
Aug 02, 2017 | 20.11 | 20.11 | 19.74 | 19.92 | 885,880 | -0.23(-1.13%) |
Aug 01, 2017 | 20.08 | 20.20 | 19.93 | 20.14 | 766,905 | +0.12(+0.61%) |
Jul 31, 2017 | 20.31 | 20.39 | 19.82 | 20.02 | 971,183 | -0.21(-1.03%) |
Jul 28, 2017 | 19.68 | 20.26 | 19.67 | 20.23 | 4,120,281 | -0.48(-2.33%) |
Jul 27, 2017 | 21.15 | 21.18 | 19.99 | 20.71 | 1,357,820 | +0.20(+0.97%) |
Jul 26, 2017 | 20.56 | 20.76 | 20.45 | 20.51 | 565,677 | -0.06(-0.28%) |
Jul 25, 2017 | 20.60 | 20.98 | 20.40 | 20.57 | 681,237 | -0.03(-0.14%) |
Jul 24, 2017 | 20.21 | 20.97 | 20.10 | 20.60 | 1,233,471 | +0.53(+2.64%) |
Jul 21, 2017 | 20.26 | 20.28 | 19.94 | 20.07 | 568,577 | -0.08(-0.38%) |
Jul 20, 2017 | 20.04 | 20.32 | 19.98 | 20.14 | 363,647 | +0.00(+0.00%) |
Jul 19, 2017 | 19.71 | 20.41 | 19.69 | 20.14 | 825,084 | +0.45(+2.31%) |
Jul 18, 2017 | 19.49 | 19.71 | 19.41 | 19.69 | 309,838 | +0.12(+0.63%) |
Jul 17, 2017 | 19.77 | 19.77 | 19.42 | 19.57 | 324,349 | -0.20(-1.01%) |
Jul 14, 2017 | 19.54 | 19.84 | 19.53 | 19.76 | 337,873 | +0.20(+1.02%) |
Jul 13, 2017 | 19.44 | 19.58 | 19.36 | 19.57 | 344,374 | +0.08(+0.39%) |
Jul 12, 2017 | 19.52 | 19.62 | 19.38 | 19.49 | 333,769 | +0.07(+0.34%) |
Jul 11, 2017 | 19.46 | 19.58 | 19.38 | 19.42 | 353,653 | -0.06(-0.29%) |
Jul 10, 2017 | 19.44 | 19.69 | 19.34 | 19.48 | 320,884 | +0.03(+0.15%) |
Jul 07, 2017 | 19.42 | 19.66 | 19.35 | 19.45 | 372,869 | +0.05(+0.24%) |
Jul 06, 2017 | 19.26 | 19.48 | 19.12 | 19.41 | 613,355 | +0.02(+0.10%) |
Jul 05, 2017 | 19.22 | 19.48 | 19.12 | 19.39 | 265,010 | +0.15(+0.79%) |
Jul 03, 2017 | 19.32 | 19.36 | 19.01 | 19.23 | 195,146 | -0.04(-0.20%) |
Jun 30, 2017 | 19.37 | 19.88 | 19.26 | 19.27 | 534,702 | -0.16(-0.83%) |
Jun 29, 2017 | 19.59 | 19.62 | 19.28 | 19.43 | 225,388 | -0.14(-0.73%) |
Jun 28, 2017 | 19.38 | 19.66 | 19.24 | 19.58 | 226,912 | +0.29(+1.52%) |
Jun 27, 2017 | 19.53 | 19.60 | 19.25 | 19.28 | 300,469 | -0.25(-1.26%) |
Jun 26, 2017 | 19.36 | 19.62 | 19.28 | 19.53 | 215,808 | +0.22(+1.13%) |
Jun 23, 2017 | 19.12 | 19.35 | 19.05 | 19.31 | 388,493 | +0.19(+0.99%) |
Jun 22, 2017 | 19.25 | 19.37 | 19.08 | 19.12 | 241,344 | -0.16(-0.83%) |
Jun 21, 2017 | 19.09 | 19.35 | 19.04 | 19.28 | 312,075 | +0.22(+1.14%) |
Jun 20, 2017 | 19.56 | 19.57 | 19.03 | 19.06 | 317,267 | -0.52(-2.66%) |
Jun 19, 2017 | 19.78 | 19.78 | 19.47 | 19.58 | 307,381 | -0.20(-1.00%) |
Jun 16, 2017 | 19.59 | 19.78 | 19.48 | 19.78 | 539,342 | +0.06(+0.29%) |
Jun 15, 2017 | 19.42 | 19.76 | 19.42 | 19.73 | 186,214 | +0.13(+0.68%) |
Jun 14, 2017 | 19.81 | 19.86 | 19.57 | 19.59 | 224,692 | -0.20(-1.00%) |
Jun 13, 2017 | 19.58 | 19.90 | 19.58 | 19.79 | 699,731 | +0.26(+1.31%) |
Jun 12, 2017 | 19.18 | 19.57 | 19.10 | 19.54 | 330,596 | +0.35(+1.81%) |
Jun 09, 2017 | 19.47 | 19.56 | 19.09 | 19.19 | 367,285 | -0.15(-0.78%) |
Jun 08, 2017 | 19.21 | 19.54 | 19.17 | 19.34 | 232,318 | +0.12(+0.64%) |
Jun 07, 2017 | 19.25 | 19.38 | 19.16 | 19.22 | 185,801 | -0.02(-0.10%) |
Jun 06, 2017 | 19.26 | 19.33 | 19.06 | 19.24 | 178,036 | -0.13(-0.68%) |
Jun 05, 2017 | 19.45 | 19.58 | 19.30 | 19.37 | 283,879 | -0.10(-0.53%) |
Jun 02, 2017 | 19.69 | 19.75 | 19.42 | 19.47 | 338,665 | -0.20(-1.00%) |
Jun 01, 2017 | 19.23 | 19.82 | 19.19 | 19.67 | 619,686 | +0.47(+2.45%) |
May 31, 2017 | 18.88 | 19.24 | 18.76 | 19.20 | 382,737 | +0.36(+1.90%) |
May 30, 2017 | 18.72 | 18.89 | 18.69 | 18.84 | 389,814 | +0.11(+0.60%) |
May 26, 2017 | 18.70 | 18.82 | 18.65 | 18.73 | 199,519 | +0.00(+0.00%) |
May 25, 2017 | 18.66 | 18.77 | 18.60 | 18.73 | 286,199 | +0.15(+0.81%) |
May 24, 2017 | 18.61 | 18.76 | 18.51 | 18.58 | 176,331 | -0.01(-0.05%) |
May 23, 2017 | 18.66 | 18.74 | 18.52 | 18.59 | 305,955 | -0.04(-0.20%) |
May 22, 2017 | 18.53 | 18.67 | 18.43 | 18.63 | 305,143 | +0.13(+0.71%) |
May 19, 2017 | 18.39 | 18.76 | 18.28 | 18.49 | 463,038 | +0.13(+0.72%) |
May 18, 2017 | 18.02 | 18.53 | 17.99 | 18.36 | 601,762 | +0.32(+1.77%) |
May 17, 2017 | 18.34 | 18.18 | 18.02 | 18.04 | 473,957 | -0.30(-1.64%) |
May 16, 2017 | 18.54 | 18.54 | 18.20 | 18.34 | 600,066 | -0.13(-0.71%) |
May 15, 2017 | 18.79 | 18.79 | 18.43 | 18.47 | 729,198 | -0.28(-1.50%) |
May 12, 2017 | 18.87 | 18.93 | 18.67 | 18.76 | 274,255 | -0.18(-0.94%) |
May 11, 2017 | 19.01 | 19.01 | 18.74 | 18.94 | 269,737 | -0.11(-0.59%) |
May 10, 2017 | 18.91 | 19.07 | 18.81 | 19.05 | 308,014 | +0.08(+0.45%) |
May 09, 2017 | 18.86 | 18.98 | 18.67 | 18.96 | 560,081 | +0.12(+0.65%) |
May 08, 2017 | 19.06 | 19.06 | 18.74 | 18.84 | 527,987 | -0.21(-1.09%) |
May 05, 2017 | 18.70 | 19.11 | 18.58 | 19.05 | 683,240 | +0.43(+2.32%) |
May 04, 2017 | 19.24 | 19.26 | 18.58 | 18.62 | 1,247,064 | -0.94(-4.81%) |
May 03, 2017 | 19.92 | 19.96 | 19.38 | 19.56 | 632,777 | -0.46(-2.30%) |
May 02, 2017 | 20.14 | 20.18 | 19.92 | 20.02 | 229,560 | -0.11(-0.56%) |
May 01, 2017 | 20.29 | 20.32 | 20.06 | 20.13 | 245,174 | -0.03(-0.14%) |
Apr 28, 2017 | 20.26 | 20.26 | 19.81 | 20.16 | 469,838 | -0.09(-0.46%) |
Apr 27, 2017 | 20.33 | 20.34 | 20.05 | 20.25 | 228,693 | -0.02(-0.09%) |
Apr 26, 2017 | 20.00 | 20.52 | 19.99 | 20.27 | 593,826 | +0.26(+1.32%) |
Apr 25, 2017 | 20.08 | 20.15 | 19.88 | 20.01 | 420,554 | +0.07(+0.33%) |
Apr 24, 2017 | 20.08 | 20.20 | 19.70 | 19.94 | 450,000 | +0.12(+0.62%) |
Apr 21, 2017 | 20.00 | 20.02 | 19.81 | 19.82 | 406,383 | -0.19(-0.94%) |
Apr 20, 2017 | 19.96 | 20.07 | 19.73 | 20.01 | 633,147 | +0.13(+0.66%) |
Apr 19, 2017 | 19.76 | 19.89 | 19.63 | 19.88 | 649,499 | +0.24(+1.25%) |
Apr 18, 2017 | 20.04 | 20.08 | 19.53 | 19.63 | 1,431,686 | -0.83(-4.05%) |
Apr 17, 2017 | 20.21 | 20.47 | 20.18 | 20.46 | 3,820,649 | +0.35(+1.73%) |
Apr 13, 2017 | 20.33 | 20.49 | 20.11 | 20.11 | 214,644 | -0.24(-1.16%) |
Apr 12, 2017 | 20.50 | 20.57 | 20.28 | 20.35 | 280,277 | -0.19(-0.92%) |
Apr 11, 2017 | 20.63 | 20.81 | 20.50 | 20.53 | 482,344 | -0.15(-0.73%) |
Apr 10, 2017 | 20.78 | 20.87 | 20.47 | 20.69 | 206,665 | -0.11(-0.54%) |
Apr 07, 2017 | 20.96 | 21.20 | 20.72 | 20.80 | 300,475 | -0.22(-1.03%) |
Apr 06, 2017 | 20.75 | 21.07 | 20.58 | 21.01 | 408,604 | +0.30(+1.45%) |
Apr 05, 2017 | 20.81 | 21.09 | 20.69 | 20.71 | 920,534 | +0.01(+0.05%) |
Apr 04, 2017 | 20.47 | 20.80 | 20.28 | 20.70 | 1,423,559 | +0.15(+0.73%) |
Apr 03, 2017 | 21.06 | 21.23 | 19.33 | 20.55 | 2,203,760 | -0.35(-1.67%) |
Mar 31, 2017 | 21.16 | 21.28 | 20.79 | 20.90 | 738,985 | -0.24(-1.11%) |
Mar 30, 2017 | 21.12 | 21.17 | 20.80 | 21.14 | 439,261 | +0.04(+0.18%) |
Mar 29, 2017 | 21.10 | 21.23 | 20.82 | 21.10 | 729,264 | -0.07(-0.31%) |
Mar 28, 2017 | 20.86 | 21.37 | 20.74 | 21.16 | 1,345,890 | +0.31(+1.49%) |
Mar 27, 2017 | 20.67 | 21.09 | 20.34 | 20.85 | 636,922 | +0.21(+1.00%) |
Mar 24, 2017 | 20.46 | 20.98 | 20.41 | 20.65 | 619,142 | +0.20(+0.97%) |
Mar 23, 2017 | 19.84 | 20.54 | 19.84 | 20.45 | 630,399 | +0.62(+3.13%) |
Mar 22, 2017 | 19.78 | 19.91 | 19.60 | 19.83 | 732,792 | -0.02(-0.09%) |
Mar 21, 2017 | 20.06 | 20.19 | 19.77 | 19.85 | 663,697 | -0.13(-0.66%) |
Mar 20, 2017 | 19.80 | 19.98 | 19.67 | 19.98 | 511,901 | +0.14(+0.71%) |
Mar 17, 2017 | 19.58 | 19.89 | 19.45 | 19.84 | 845,752 | +0.27(+1.39%) |
Mar 16, 2017 | 19.36 | 19.64 | 19.36 | 19.57 | 464,214 | +0.25(+1.32%) |
Mar 15, 2017 | 19.16 | 19.35 | 19.07 | 19.31 | 323,943 | +0.25(+1.33%) |
Mar 14, 2017 | 19.04 | 19.14 | 18.90 | 19.06 | 289,247 | -0.01(-0.05%) |
Mar 13, 2017 | 19.19 | 19.01 | 19.07 | 198,576 | +0.12(+0.65%) | |
Mar 10, 2017 | 19.17 | 19.37 | 18.94 | 18.94 | 311,989 | -0.04(-0.20%) |
Mar 09, 2017 | 19.17 | 19.18 | 18.86 | 18.98 | 283,049 | -0.20(-1.02%) |
Mar 08, 2017 | 19.23 | 19.49 | 19.17 | 19.18 | 565,703 | -0.05(-0.24%) |
Mar 07, 2017 | 19.59 | 19.72 | 19.12 | 19.23 | 383,117 | -0.33(-1.67%) |
Mar 06, 2017 | 19.51 | 19.67 | 19.33 | 19.55 | 447,552 | -0.06(-0.29%) |
Mar 03, 2017 | 19.17 | 19.64 | 19.10 | 19.61 | 784,103 | +0.42(+2.19%) |
Mar 02, 2017 | 19.59 | 19.59 | 19.12 | 19.19 | 390,858 | -0.33(-1.68%) |
Mar 01, 2017 | 19.89 | 19.97 | 19.51 | 19.52 | 354,053 | -0.10(-0.52%) |
Feb 28, 2017 | 19.99 | 20.06 | 19.60 | 19.62 | 371,431 | -0.45(-2.24%) |
Feb 27, 2017 | 20.04 | 20.19 | 19.95 | 20.07 | 389,333 | +0.01(+0.05%) |
Feb 24, 2017 | 19.81 | 20.10 | 19.68 | 20.06 | 489,505 | +0.08(+0.42%) |
Feb 23, 2017 | 20.33 | 20.40 | 19.89 | 19.97 | 445,844 | -0.26(-1.29%) |
Feb 22, 2017 | 20.80 | 20.85 | 20.22 | 20.24 | 371,869 | -0.58(-2.79%) |
Feb 21, 2017 | 20.72 | 20.97 | 20.67 | 20.82 | 787,698 | +0.11(+0.54%) |
Feb 17, 2017 | 20.70 | 20.70 | 20.70 | 0 | +0.03(+0.14%) | |
Feb 16, 2017 | 21.19 | 21.19 | 20.57 | 20.67 | 655,740 | -0.48(-2.25%) |
Feb 15, 2017 | 20.99 | 21.27 | 20.84 | 21.15 | 854,116 | +0.11(+0.53%) |
Feb 14, 2017 | 21.13 | 21.64 | 20.96 | 21.04 | 1,364,196 | -0.15(-0.71%) |
Feb 13, 2017 | 20.63 | 21.23 | 20.63 | 21.19 | 942,221 | +0.65(+3.14%) |
Feb 10, 2017 | 19.65 | 20.67 | 19.56 | 20.54 | 1,802,804 | +0.94(+4.82%) |
Feb 09, 2017 | 18.71 | 20.05 | 18.44 | 19.60 | 2,333,995 | +1.57(+8.71%) |
Feb 08, 2017 | 18.28 | 18.28 | 17.88 | 18.03 | 1,223,770 | -0.27(-1.48%) |
Feb 07, 2017 | 18.47 | 18.52 | 18.26 | 18.30 | 423,678 | -0.08(-0.46%) |
Feb 06, 2017 | 18.40 | 18.56 | 18.24 | 18.38 | 484,292 | -0.04(-0.20%) |
Feb 03, 2017 | 18.28 | 18.62 | 18.25 | 18.42 | 430,142 | +0.22(+1.23%) |
Feb 02, 2017 | 18.29 | 18.30 | 18.01 | 18.20 | 624,342 | -0.14(-0.77%) |
Feb 01, 2017 | 18.46 | 18.66 | 18.26 | 18.34 | 825,153 | +0.03(+0.15%) |
Jan 31, 2017 | 18.23 | 18.44 | 18.22 | 18.31 | 577,449 | +0.01(+0.05%) |
Jan 30, 2017 | 18.15 | 18.31 | 18.07 | 18.30 | 237,265 | +0.07(+0.36%) |
Jan 27, 2017 | 18.39 | 18.39 | 18.13 | 18.23 | 339,465 | -0.12(-0.66%) |
Jan 26, 2017 | 18.36 | 18.48 | 18.18 | 18.36 | 319,882 | -0.06(-0.30%) |
Jan 25, 2017 | 18.37 | 18.44 | 18.28 | 18.41 | 556,328 | +0.15(+0.82%) |
Jan 24, 2017 | 18.08 | 18.36 | 17.99 | 18.26 | 250,594 | +0.22(+1.24%) |
Jan 23, 2017 | 18.16 | 18.20 | 17.89 | 18.04 | 382,881 | -0.13(-0.72%) |
Jan 20, 2017 | 18.13 | 18.22 | 18.04 | 18.17 | 376,457 | +0.02(+0.10%) |
Jan 19, 2017 | 18.23 | 18.38 | 18.08 | 18.15 | 872,215 | -0.17(-0.92%) |
Jan 18, 2017 | 18.04 | 18.37 | 17.85 | 18.32 | 611,082 | +0.28(+1.56%) |
Jan 17, 2017 | 18.03 | 18.20 | 17.93 | 18.04 | 844,711 | -0.18(-0.97%) |
Jan 13, 2017 | 18.22 | 18.22 | 18.22 | 0 | +0.32(+1.78%) | |
Jan 12, 2017 | 17.88 | 17.92 | 17.50 | 17.90 | 558,659 | +0.14(+0.79%) |
Jan 11, 2017 | 17.83 | 17.83 | 17.59 | 17.76 | 349,155 | +0.01(+0.05%) |
Jan 10, 2017 | 17.72 | 17.81 | 17.54 | 17.75 | 1,138,224 | +0.21(+1.17%) |
Jan 09, 2017 | 17.30 | 17.55 | 17.17 | 17.54 | 446,456 | +0.28(+1.63%) |
Jan 06, 2017 | 17.46 | 17.54 | 17.26 | 17.26 | 357,988 | -0.16(-0.91%) |
Jan 05, 2017 | 17.58 | 17.64 | 17.27 | 17.42 | 655,931 | -0.27(-1.53%) |
Jan 04, 2017 | 17.07 | 17.77 | 17.07 | 17.69 | 660,817 | +0.64(+3.73%) |