Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.72(+4.29%) | |
Mar 28, 2018 | 17.44 | 17.44 | 16.67 | 16.74 | 575,007 | -0.65(-3.74%) |
Mar 27, 2018 | 18.26 | 18.99 | 17.24 | 17.39 | 544,923 | -1.24(-6.67%) |
Mar 26, 2018 | 18.14 | 18.75 | 17.99 | 18.64 | 556,377 | +0.98(+5.53%) |
Mar 23, 2018 | 17.61 | 18.11 | 16.08 | 17.66 | 1,324,128 | -0.13(-0.75%) |
Mar 22, 2018 | 18.28 | 18.56 | 17.51 | 17.80 | 1,042,855 | -1.54(-7.97%) |
Mar 21, 2018 | 19.76 | 19.87 | 19.16 | 19.34 | 486,809 | -0.28(-1.41%) |
Mar 20, 2018 | 19.42 | 19.78 | 19.26 | 19.61 | 592,490 | +0.25(+1.28%) |
Mar 19, 2018 | 19.53 | 20.43 | 18.78 | 19.37 | 1,454,735 | +0.85(+4.60%) |
Mar 16, 2018 | 17.99 | 18.97 | 17.62 | 18.51 | 1,087,221 | +0.78(+4.42%) |
Mar 15, 2018 | 18.13 | 18.18 | 17.61 | 17.73 | 265,638 | -0.33(-1.85%) |
Mar 14, 2018 | 18.11 | 18.42 | 17.88 | 18.06 | 143,864 | +0.09(+0.48%) |
Mar 13, 2018 | 18.05 | 18.38 | 17.88 | 17.98 | 200,817 | +0.15(+0.86%) |
Mar 12, 2018 | 17.61 | 18.39 | 17.61 | 17.83 | 361,289 | +0.27(+1.53%) |
Mar 09, 2018 | 17.68 | 17.68 | 17.37 | 17.56 | 214,792 | -0.09(-0.49%) |
Mar 08, 2018 | 17.34 | 17.68 | 17.13 | 17.64 | 217,006 | +0.41(+2.39%) |
Mar 07, 2018 | 17.12 | 17.23 | 269,260 | -0.11(-0.66%) | ||
Mar 06, 2018 | 17.61 | 17.94 | 17.35 | 17.35 | 355,047 | -0.12(-0.71%) |
Mar 05, 2018 | 17.52 | 17.75 | 17.34 | 17.47 | 233,405 | -0.11(-0.65%) |
Mar 02, 2018 | 17.02 | 17.81 | 16.51 | 17.59 | 680,908 | +0.35(+2.05%) |
Mar 01, 2018 | 17.14 | 17.84 | 17.07 | 17.23 | 584,303 | +0.13(+0.78%) |
Feb 28, 2018 | 17.03 | 17.22 | 16.88 | 17.10 | 265,841 | +0.29(+1.71%) |
Feb 27, 2018 | 17.68 | 17.69 | 16.80 | 16.81 | 398,346 | -1.01(-5.69%) |
Feb 26, 2018 | 17.17 | 17.94 | 17.17 | 17.83 | 323,048 | +0.77(+4.49%) |
Feb 23, 2018 | 17.70 | 17.71 | 16.71 | 17.06 | 473,815 | -0.52(-2.94%) |
Feb 22, 2018 | 17.58 | 623,977 | -0.14(-0.81%) | |||
Feb 21, 2018 | 17.86 | 18.02 | 17.42 | 17.72 | 327,982 | -0.06(-0.32%) |
Feb 20, 2018 | 18.15 | 18.15 | 17.65 | 17.78 | 358,383 | -0.37(-2.06%) |
Feb 16, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.10(+0.53%) | |
Feb 15, 2018 | 17.87 | 18.20 | 17.56 | 18.05 | 428,750 | +0.68(+3.91%) |
Feb 14, 2018 | 16.75 | 17.39 | 16.74 | 17.38 | 498,075 | +0.49(+2.89%) |
Feb 13, 2018 | 16.84 | 17.21 | 16.74 | 16.89 | 520,882 | +0.06(+0.34%) |
Feb 12, 2018 | 16.84 | 17.30 | 16.51 | 16.83 | 1,176,870 | +0.39(+2.39%) |
Feb 09, 2018 | 16.72 | 16.96 | 15.37 | 16.44 | 1,568,249 | -0.08(-0.46%) |
Feb 08, 2018 | 17.70 | 17.71 | 16.51 | 16.51 | 1,922,205 | -0.86(-4.96%) |
Feb 07, 2018 | 18.23 | 18.25 | 17.36 | 17.38 | 4,624,633 | -2.10(-10.76%) |
Feb 06, 2018 | 20.23 | 19.21 | 19.47 | 679,264 | -0.76(-3.74%) | |
Feb 05, 2018 | 20.27 | 20.64 | 20.06 | 20.23 | 345,220 | -0.32(-1.54%) |
Feb 02, 2018 | 20.65 | 20.78 | 20.41 | 20.54 | 304,587 | -0.32(-1.51%) |
Feb 01, 2018 | 21.16 | 21.48 | 20.69 | 20.86 | 527,160 | -0.40(-1.89%) |
Jan 31, 2018 | 21.98 | 22.40 | 21.18 | 21.26 | 370,686 | -0.55(-2.54%) |
Jan 30, 2018 | 22.04 | 22.14 | 22.01 | 21.82 | 296,467 | -0.37(-1.68%) |
Jan 29, 2018 | 22.29 | 22.79 | 21.91 | 22.19 | 439,342 | +0.54(+2.47%) |
Jan 26, 2018 | 21.82 | 21.82 | 21.10 | 21.65 | 403,649 | +0.20(+0.94%) |
Jan 25, 2018 | 20.50 | 21.77 | 20.46 | 21.45 | 738,190 | +1.42(+7.07%) |
Jan 24, 2018 | 20.47 | 21.04 | 19.30 | 20.04 | 1,242,193 | -0.55(-2.70%) |
Jan 23, 2018 | 22.01 | 22.10 | 20.53 | 20.59 | 1,625,920 | -1.77(-7.92%) |
Jan 22, 2018 | 23.14 | 23.15 | 22.25 | 22.36 | 660,780 | -0.77(-3.31%) |
Jan 19, 2018 | 23.01 | 23.37 | 23.01 | 23.13 | 278,046 | +0.10(+0.42%) |
Jan 18, 2018 | 23.17 | 23.35 | 22.72 | 23.03 | 455,701 | -0.17(-0.74%) |
Jan 17, 2018 | 23.48 | 23.53 | 23.00 | 23.20 | 230,123 | +0.09(+0.37%) |
Jan 16, 2018 | 23.71 | 23.99 | 22.97 | 23.12 | 437,686 | -0.41(-1.75%) |
Jan 12, 2018 | 23.53 | 23.53 | 23.53 | 0 | -0.17(-0.73%) | |
Jan 11, 2018 | 23.09 | 23.82 | 23.05 | 23.70 | 387,616 | +0.65(+2.82%) |
Jan 10, 2018 | 23.19 | 22.79 | 23.05 | 260,102 | +0.09(+0.37%) | |
Jan 09, 2018 | 22.68 | 23.48 | 22.68 | 22.96 | 834,629 | -0.12(-0.54%) |
Jan 08, 2018 | 23.20 | 23.44 | 22.92 | 23.09 | 374,472 | -0.10(-0.41%) |
Jan 05, 2018 | 23.25 | 23.88 | 23.03 | 23.18 | 343,304 | +0.04(+0.17%) |
Jan 04, 2018 | 23.16 | 23.37 | 22.96 | 23.14 | 440,834 | -0.13(-0.58%) |
Jan 03, 2018 | 24.12 | 24.12 | 23.04 | 23.28 | 558,124 | -0.70(-2.91%) |
Jan 02, 2018 | 23.08 | 24.34 | 23.08 | 23.98 | 414,595 | +0.97(+4.20%) |
Dec 29, 2017 | 23.01 | 23.01 | 23.01 | 0 | -0.65(-2.75%) | |
Dec 28, 2017 | 23.68 | 23.96 | 23.44 | 23.66 | 476,486 | -0.01(-0.04%) |
Dec 27, 2017 | 22.58 | 23.82 | 22.58 | 23.67 | 565,288 | +0.67(+2.91%) |
Dec 26, 2017 | 22.81 | 23.20 | 22.20 | 23.00 | 583,023 | -0.17(-0.74%) |
Dec 22, 2017 | 23.06 | 23.39 | 22.70 | 23.17 | 561,645 | +0.42(+1.85%) |
Dec 21, 2017 | 22.48 | 23.09 | 22.41 | 22.75 | 330,931 | +0.43(+1.93%) |
Dec 20, 2017 | 23.02 | 23.09 | 22.19 | 22.32 | 408,142 | -0.53(-2.30%) |
Dec 19, 2017 | 23.13 | 23.39 | 22.84 | 22.85 | 454,213 | -0.68(-2.89%) |
Dec 18, 2017 | 23.57 | 23.79 | 23.11 | 23.53 | 269,730 | +0.21(+0.90%) |
Dec 15, 2017 | 22.72 | 23.48 | 22.72 | 23.32 | 477,139 | +0.59(+2.61%) |
Dec 14, 2017 | 23.03 | 23.40 | 22.68 | 22.72 | 488,667 | -0.62(-2.66%) |
Dec 13, 2017 | 24.00 | 24.30 | 23.25 | 23.35 | 376,918 | -0.67(-2.79%) |
Dec 12, 2017 | 24.16 | 24.83 | 23.97 | 24.02 | 358,213 | -0.48(-1.95%) |
Dec 11, 2017 | 25.50 | 24.25 | 24.49 | 782,177 | -1.01(-3.98%) | |
Dec 08, 2017 | 23.65 | 25.75 | 23.50 | 25.51 | 907,537 | +2.09(+8.91%) |
Dec 07, 2017 | 22.11 | 24.70 | 22.11 | 23.42 | 1,304,339 | +0.63(+2.77%) |
Dec 06, 2017 | 22.24 | 23.11 | 21.70 | 22.79 | 891,631 | +0.33(+1.45%) |
Dec 05, 2017 | 21.64 | 22.70 | 21.64 | 22.47 | 378,954 | +0.86(+3.99%) |
Dec 04, 2017 | 23.52 | 23.72 | 21.58 | 21.60 | 912,786 | -1.76(-7.53%) |
Dec 01, 2017 | 23.01 | 24.11 | 22.97 | 23.36 | 446,911 | -0.11(-0.49%) |
Nov 30, 2017 | 23.20 | 23.66 | 22.68 | 23.48 | 711,884 | +0.34(+1.49%) |
Nov 29, 2017 | 24.01 | 24.10 | 22.85 | 23.14 | 762,437 | -0.84(-3.51%) |
Nov 28, 2017 | 24.11 | 24.30 | 23.33 | 23.98 | 446,030 | -0.11(-0.44%) |
Nov 27, 2017 | 23.70 | 24.55 | 23.44 | 24.08 | 372,921 | +0.55(+2.32%) |
Nov 24, 2017 | 24.90 | 24.94 | 23.20 | 23.54 | 1,037,586 | -1.25(-5.06%) |
Nov 22, 2017 | 25.88 | 26.08 | 24.14 | 24.79 | 1,241,896 | -0.96(-3.72%) |
Nov 21, 2017 | 26.87 | 27.39 | 25.59 | 25.75 | 822,605 | -0.99(-3.69%) |
Nov 20, 2017 | 26.17 | 26.98 | 26.04 | 26.73 | 448,310 | +0.74(+2.83%) |
Nov 17, 2017 | 26.11 | 26.36 | 25.93 | 26.00 | 286,373 | -0.32(-1.20%) |
Nov 16, 2017 | 26.10 | 26.69 | 26.05 | 26.31 | 454,496 | +0.46(+1.78%) |
Nov 15, 2017 | 26.21 | 26.37 | 25.74 | 25.85 | 997,552 | -1.03(-3.84%) |
Nov 14, 2017 | 27.19 | 27.92 | 26.71 | 26.89 | 400,829 | -0.28(-1.02%) |
Nov 13, 2017 | 27.07 | 28.11 | 26.94 | 27.16 | 798,862 | -0.02(-0.07%) |
Nov 10, 2017 | 25.92 | 27.36 | 25.92 | 27.18 | 814,522 | +1.26(+4.87%) |
Nov 09, 2017 | 25.46 | 26.04 | 25.14 | 25.92 | 729,828 | +0.16(+0.63%) |
Nov 08, 2017 | 25.83 | 26.12 | 25.46 | 25.76 | 303,711 | -0.17(-0.66%) |
Nov 07, 2017 | 26.05 | 26.22 | 25.50 | 25.93 | 334,275 | +0.19(+0.74%) |
Nov 06, 2017 | 25.36 | 26.18 | 25.33 | 25.74 | 401,170 | +0.44(+1.74%) |
Nov 03, 2017 | 25.64 | 25.85 | 24.97 | 25.30 | 351,539 | -0.73(-2.79%) |
Nov 02, 2017 | 25.58 | 26.19 | 25.20 | 26.02 | 546,721 | +0.05(+0.18%) |
Nov 01, 2017 | 25.48 | 26.31 | 25.48 | 25.98 | 450,153 | +0.50(+1.95%) |
Oct 31, 2017 | 25.55 | 25.72 | 25.10 | 25.48 | 404,926 | -0.04(-0.15%) |
Oct 30, 2017 | 24.56 | 25.93 | 24.56 | 25.52 | 728,243 | +0.81(+3.29%) |
Oct 27, 2017 | 24.01 | 24.95 | 24.01 | 24.70 | 838,611 | +0.72(+2.99%) |
Oct 26, 2017 | 23.61 | 24.40 | 23.20 | 23.99 | 633,668 | +0.24(+1.01%) |
Oct 25, 2017 | 24.34 | 24.49 | 23.06 | 23.75 | 609,735 | -0.61(-2.51%) |
Oct 24, 2017 | 23.69 | 24.63 | 23.69 | 24.36 | 620,130 | +0.52(+2.17%) |
Oct 23, 2017 | 23.35 | 24.09 | 23.35 | 23.84 | 572,984 | +0.58(+2.51%) |
Oct 20, 2017 | 22.93 | 23.28 | 22.68 | 23.26 | 401,332 | +0.54(+2.36%) |
Oct 19, 2017 | 22.77 | 22.77 | 22.10 | 22.72 | 395,428 | -0.08(-0.34%) |
Oct 18, 2017 | 22.57 | 23.23 | 22.57 | 22.80 | 413,526 | +0.14(+0.63%) |
Oct 17, 2017 | 22.40 | 22.96 | 22.04 | 22.66 | 374,064 | +0.22(+0.98%) |
Oct 16, 2017 | 22.61 | 22.78 | 22.24 | 22.44 | 245,383 | -0.07(-0.30%) |
Oct 13, 2017 | 22.60 | 23.08 | 22.43 | 22.50 | 565,919 | +0.00(+0.00%) |
Oct 12, 2017 | 22.04 | 22.83 | 22.02 | 22.50 | 730,907 | +0.88(+4.07%) |
Oct 11, 2017 | 21.37 | 21.95 | 20.95 | 21.62 | 948,875 | -0.35(-1.61%) |
Oct 10, 2017 | 22.68 | 22.70 | 21.89 | 21.98 | 698,492 | -0.74(-3.24%) |
Oct 09, 2017 | 23.24 | 23.36 | 22.18 | 22.71 | 879,704 | -0.50(-2.14%) |
Oct 06, 2017 | 23.68 | 23.75 | 23.04 | 23.21 | 545,109 | -0.47(-1.98%) |
Oct 05, 2017 | 24.49 | 24.49 | 23.36 | 23.68 | 541,990 | -0.46(-1.90%) |
Oct 04, 2017 | 24.21 | 24.61 | 23.92 | 24.14 | 384,210 | +0.02(+0.08%) |
Oct 03, 2017 | 23.89 | 24.58 | 23.79 | 24.12 | 527,382 | +0.43(+1.82%) |
Oct 02, 2017 | 23.84 | 23.89 | 23.34 | 23.69 | 394,123 | -0.18(-0.76%) |
Sep 29, 2017 | 24.03 | 24.49 | 23.78 | 23.87 | 470,124 | -0.09(-0.36%) |
Sep 28, 2017 | 24.92 | 25.26 | 23.27 | 23.96 | 957,116 | -1.03(-4.13%) |
Sep 27, 2017 | 23.87 | 25.34 | 23.64 | 24.99 | 824,060 | +0.54(+2.19%) |
Sep 26, 2017 | 24.37 | 24.68 | 24.03 | 24.46 | 574,431 | +0.37(+1.55%) |
Sep 25, 2017 | 24.84 | 25.03 | 23.63 | 24.08 | 1,177,538 | -0.82(-3.30%) |
Sep 22, 2017 | 24.91 | 25.54 | 24.23 | 24.91 | 1,154,060 | +0.02(+0.08%) |
Sep 21, 2017 | 24.52 | 25.72 | 23.55 | 24.89 | 1,806,866 | -0.27(-1.07%) |
Sep 20, 2017 | 26.77 | 26.85 | 24.88 | 25.15 | 1,432,835 | -1.36(-5.12%) |
Sep 19, 2017 | 26.64 | 26.93 | 26.36 | 26.51 | 655,395 | +0.07(+0.25%) |
Sep 18, 2017 | 28.09 | 28.26 | 26.15 | 26.45 | 1,763,067 | -1.02(-3.73%) |
Sep 15, 2017 | 28.37 | 29.18 | 27.44 | 27.47 | 2,496,198 | -1.13(-3.95%) |
Sep 14, 2017 | 27.51 | 28.81 | 27.08 | 28.60 | 1,963,671 | +0.86(+3.10%) |
Sep 13, 2017 | 27.46 | 28.29 | 27.22 | 27.74 | 1,524,936 | +0.65(+2.40%) |
Sep 12, 2017 | 27.57 | 27.98 | 26.99 | 27.09 | 842,631 | -0.37(-1.36%) |
Sep 11, 2017 | 27.17 | 27.70 | 26.68 | 27.46 | 1,642,940 | +0.39(+1.45%) |
Sep 08, 2017 | 26.90 | 28.76 | 26.20 | 27.07 | 2,329,651 | -0.51(-1.84%) |
Sep 07, 2017 | 25.98 | 27.64 | 25.43 | 27.57 | 1,872,303 | +1.60(+6.15%) |
Sep 06, 2017 | 23.63 | 26.27 | 23.45 | 25.98 | 2,302,736 | +0.19(+0.74%) |
Sep 05, 2017 | 27.17 | 27.24 | 25.63 | 25.79 | 1,878,842 | -1.50(-5.51%) |
Sep 01, 2017 | 26.77 | 27.31 | 26.69 | 27.29 | 902,277 | +0.66(+2.48%) |
Aug 31, 2017 | 25.45 | 27.08 | 25.38 | 26.63 | 1,325,242 | +1.32(+5.22%) |
Aug 30, 2017 | 24.98 | 25.43 | 24.88 | 25.31 | 690,787 | +0.82(+3.36%) |
Aug 29, 2017 | 23.24 | 25.31 | 23.24 | 24.48 | 1,483,616 | +0.77(+3.23%) |
Aug 28, 2017 | 23.82 | 24.02 | 23.27 | 23.72 | 990,313 | +0.09(+0.36%) |
Aug 25, 2017 | 23.63 | 23.80 | 22.91 | 23.63 | 1,062,448 | +0.14(+0.61%) |
Aug 24, 2017 | 22.68 | 23.58 | 22.64 | 23.49 | 1,124,547 | +0.81(+3.59%) |
Aug 23, 2017 | 22.63 | 23.15 | 22.50 | 22.68 | 930,415 | +0.11(+0.51%) |
Aug 22, 2017 | 22.96 | 23.35 | 22.50 | 22.56 | 1,769,798 | -0.11(-0.51%) |
Aug 21, 2017 | 25.36 | 25.41 | 22.67 | 22.68 | 2,945,932 | -2.52(-9.99%) |
Aug 18, 2017 | 25.48 | 25.58 | 24.91 | 25.19 | 996,529 | +0.26(+1.04%) |
Aug 17, 2017 | 26.27 | 26.71 | 24.89 | 24.93 | 1,132,346 | -1.33(-5.06%) |
Aug 16, 2017 | 27.09 | 27.46 | 26.12 | 26.26 | 689,254 | -0.76(-2.80%) |
Aug 15, 2017 | 26.89 | 27.45 | 26.52 | 27.02 | 755,485 | +0.12(+0.46%) |
Aug 14, 2017 | 26.41 | 27.25 | 25.78 | 26.90 | 873,227 | +0.59(+2.26%) |
Aug 11, 2017 | 25.40 | 26.42 | 24.99 | 26.30 | 928,598 | +0.57(+2.23%) |
Aug 10, 2017 | 27.03 | 27.06 | 25.47 | 25.73 | 957,656 | -1.56(-5.72%) |
Aug 09, 2017 | 26.92 | 27.30 | 26.55 | 27.29 | 552,092 | +0.03(+0.11%) |
Aug 08, 2017 | 27.56 | 28.09 | 27.12 | 27.26 | 854,402 | -0.51(-1.83%) |
Aug 07, 2017 | 26.84 | 27.84 | 26.31 | 27.77 | 1,521,142 | +1.07(+4.01%) |
Aug 04, 2017 | 26.07 | 26.72 | 26.01 | 26.69 | 604,045 | +0.70(+2.69%) |
Aug 03, 2017 | 25.61 | 26.87 | 25.57 | 26.00 | 1,595,612 | +0.68(+2.68%) |
Aug 02, 2017 | 26.02 | 26.33 | 24.99 | 25.32 | 1,115,180 | -1.01(-3.85%) |
Aug 01, 2017 | 26.79 | 26.79 | 25.97 | 26.33 | 492,320 | -0.10(-0.36%) |
Jul 31, 2017 | 26.98 | 27.21 | 25.59 | 26.43 | 1,431,999 | -0.38(-1.43%) |
Jul 28, 2017 | 26.46 | 26.91 | 25.93 | 26.81 | 1,497,776 | +1.21(+4.71%) |
Jul 27, 2017 | 25.12 | 26.46 | 25.07 | 25.60 | 1,050,262 | +0.37(+1.48%) |
Jul 26, 2017 | 25.02 | 25.61 | 24.88 | 25.23 | 1,012,889 | +0.58(+2.37%) |
Jul 25, 2017 | 27.03 | 27.03 | 24.62 | 24.65 | 1,656,845 | -2.14(-8.00%) |
Jul 24, 2017 | 26.03 | 27.04 | 26.00 | 26.79 | 1,812,604 | +0.61(+2.34%) |
Jul 21, 2017 | 26.26 | 26.36 | 25.42 | 26.18 | 2,008,115 | -0.45(-1.69%) |
Jul 20, 2017 | 26.31 | 26.77 | 25.64 | 26.63 | 2,912,022 | -0.26(-0.96%) |
Jul 19, 2017 | 24.59 | 26.96 | 24.58 | 26.89 | 4,239,838 | +2.47(+10.11%) |
Jul 18, 2017 | 22.68 | 24.49 | 22.68 | 24.42 | 2,116,816 | +1.74(+7.68%) |
Jul 17, 2017 | 22.03 | 23.39 | 22.03 | 22.68 | 1,581,369 | +0.56(+2.55%) |
Jul 14, 2017 | 20.99 | 22.23 | 20.99 | 22.11 | 1,220,042 | +1.23(+5.91%) |
Jul 13, 2017 | 20.76 | 21.22 | 20.59 | 20.88 | 584,045 | +0.12(+0.60%) |
Jul 12, 2017 | 20.19 | 20.92 | 20.19 | 20.75 | 880,039 | +0.76(+3.78%) |
Jul 11, 2017 | 19.87 | 20.19 | 19.67 | 20.00 | 547,637 | +0.27(+1.36%) |
Jul 10, 2017 | 19.31 | 19.94 | 19.24 | 19.73 | 491,263 | +0.42(+2.18%) |
Jul 07, 2017 | 18.95 | 19.46 | 18.76 | 19.31 | 629,911 | +0.34(+1.82%) |
Jul 06, 2017 | 19.30 | 19.82 | 18.92 | 18.96 | 802,507 | -0.51(-2.60%) |
Jul 05, 2017 | 20.26 | 20.76 | 19.35 | 19.47 | 817,317 | -0.83(-4.10%) |
Jul 03, 2017 | 19.91 | 20.81 | 19.82 | 20.30 | 816,947 | +0.40(+2.02%) |
Jun 30, 2017 | 19.75 | 20.25 | 19.19 | 19.90 | 527,764 | +0.19(+0.97%) |
Jun 29, 2017 | 19.75 | 20.01 | 19.39 | 19.71 | 1,225,076 | -0.03(-0.15%) |
Jun 28, 2017 | 19.28 | 20.09 | 19.26 | 19.74 | 1,040,016 | +0.39(+2.03%) |
Jun 27, 2017 | 19.33 | 19.84 | 19.19 | 19.35 | 670,029 | -0.03(-0.15%) |
Jun 26, 2017 | 20.00 | 20.16 | 19.01 | 19.38 | 887,295 | -0.50(-2.50%) |
Jun 23, 2017 | 19.24 | 20.09 | 19.23 | 19.87 | 971,601 | +0.49(+2.52%) |
Jun 22, 2017 | 18.38 | 20.08 | 18.37 | 19.38 | 1,714,616 | +0.82(+4.43%) |
Jun 21, 2017 | 18.10 | 18.61 | 17.92 | 18.56 | 671,319 | +0.47(+2.59%) |
Jun 20, 2017 | 17.69 | 18.34 | 17.57 | 18.09 | 754,560 | +0.17(+0.96%) |
Jun 19, 2017 | 17.67 | 18.17 | 17.61 | 17.92 | 862,990 | +0.38(+2.18%) |
Jun 16, 2017 | 16.98 | 17.61 | 16.98 | 17.54 | 753,234 | +0.53(+3.09%) |
Jun 15, 2017 | 17.23 | 17.61 | 16.94 | 17.01 | 580,804 | -0.47(-2.68%) |
Jun 14, 2017 | 17.79 | 17.87 | 17.32 | 17.48 | 647,901 | -0.26(-1.46%) |
Jun 13, 2017 | 17.40 | 17.82 | 17.40 | 17.74 | 494,228 | +0.33(+1.87%) |
Jun 12, 2017 | 16.70 | 17.75 | 16.63 | 17.41 | 1,116,285 | +0.79(+4.78%) |
Jun 09, 2017 | 17.39 | 17.88 | 16.42 | 16.62 | 1,292,805 | -0.78(-4.51%) |
Jun 08, 2017 | 17.22 | 17.43 | 16.77 | 17.40 | 679,639 | +0.17(+1.00%) |
Jun 07, 2017 | 16.94 | 17.47 | 16.87 | 17.23 | 924,391 | +0.39(+2.33%) |
Jun 06, 2017 | 16.53 | 16.94 | 16.46 | 16.84 | 919,539 | +0.37(+2.27%) |
Jun 05, 2017 | 17.42 | 17.61 | 16.36 | 16.47 | 1,894,944 | -1.50(-8.36%) |
Jun 02, 2017 | 17.56 | 18.07 | 17.03 | 17.97 | 1,421,748 | +0.42(+2.40%) |
Jun 01, 2017 | 17.44 | 18.21 | 17.28 | 17.55 | 1,121,262 | +0.46(+2.69%) |
May 31, 2017 | 18.00 | 18.30 | 16.59 | 17.09 | 1,885,500 | -0.94(-5.20%) |
May 30, 2017 | 18.38 | 18.97 | 17.88 | 18.03 | 1,656,850 | -0.18(-1.00%) |
May 26, 2017 | 19.32 | 19.99 | 17.98 | 18.21 | 4,199,369 | -2.33(-11.32%) |
May 25, 2017 | 18.47 | 21.23 | 18.47 | 20.53 | 2,414,098 | +2.07(+11.19%) |
May 24, 2017 | 18.70 | 19.02 | 18.29 | 18.47 | 1,106,841 | -0.11(-0.57%) |
May 23, 2017 | 18.47 | 18.99 | 18.18 | 18.57 | 1,085,202 | +0.39(+2.16%) |
May 22, 2017 | 18.23 | 18.47 | 17.74 | 18.18 | 1,264,508 | +0.58(+3.32%) |
May 19, 2017 | 16.55 | 17.88 | 16.48 | 17.60 | 1,732,634 | +1.09(+6.61%) |
May 18, 2017 | 16.20 | 16.55 | 15.91 | 16.50 | 411,143 | +0.26(+1.59%) |
May 17, 2017 | 16.46 | 16.46 | 16.18 | 16.25 | 461,677 | -0.37(-2.25%) |
May 16, 2017 | 16.68 | 16.71 | 16.37 | 16.62 | 345,516 | -0.08(-0.46%) |
May 15, 2017 | 16.65 | 16.95 | 16.54 | 16.70 | 394,455 | +0.15(+0.93%) |
May 12, 2017 | 16.66 | 16.70 | 16.28 | 16.54 | 337,236 | -0.10(-0.58%) |
May 11, 2017 | 16.72 | 16.85 | 16.14 | 16.64 | 438,555 | -0.22(-1.31%) |
May 10, 2017 | 16.71 | 17.13 | 16.57 | 16.86 | 435,838 | +0.19(+1.15%) |
May 09, 2017 | 16.15 | 16.70 | 16.14 | 16.67 | 505,380 | +0.57(+3.57%) |
May 08, 2017 | 16.25 | 16.25 | 16.02 | 16.09 | 172,422 | -0.10(-0.59%) |
May 05, 2017 | 15.84 | 16.30 | 15.79 | 16.19 | 471,691 | +0.53(+3.36%) |
May 04, 2017 | 16.66 | 16.66 | 15.60 | 15.66 | 929,473 | -0.93(-5.59%) |
May 03, 2017 | 16.71 | 17.32 | 16.56 | 16.59 | 439,986 | +0.11(+0.64%) |
May 02, 2017 | 16.37 | 16.58 | 16.31 | 16.49 | 285,724 | +0.12(+0.76%) |
May 01, 2017 | 16.64 | 16.94 | 16.31 | 16.36 | 353,874 | -0.23(-1.38%) |
Apr 28, 2017 | 17.03 | 17.05 | 16.17 | 16.59 | 651,696 | -0.44(-2.58%) |
Apr 27, 2017 | 16.63 | 17.08 | 16.50 | 17.03 | 830,682 | +0.52(+3.13%) |
Apr 26, 2017 | 16.28 | 16.74 | 16.26 | 16.51 | 383,163 | +0.22(+1.35%) |
Apr 25, 2017 | 16.27 | 16.57 | 16.15 | 16.29 | 220,706 | -0.17(-1.05%) |
Apr 24, 2017 | 16.30 | 16.64 | 16.06 | 16.47 | 404,993 | +0.54(+3.36%) |
Apr 21, 2017 | 15.93 | 16.18 | 15.80 | 15.93 | 412,956 | +0.01(+0.06%) |
Apr 20, 2017 | 16.38 | 16.50 | 15.91 | 15.92 | 384,644 | -0.30(-1.83%) |
Apr 19, 2017 | 16.83 | 16.84 | 16.20 | 16.22 | 359,255 | -0.55(-3.31%) |
Apr 18, 2017 | 16.38 | 16.87 | 16.31 | 16.77 | 625,440 | +0.26(+1.56%) |
Apr 17, 2017 | 16.55 | 16.82 | 16.33 | 16.51 | 359,885 | +0.01(+0.06%) |
Apr 13, 2017 | 16.23 | 16.64 | 16.21 | 16.50 | 448,546 | +0.21(+1.29%) |
Apr 12, 2017 | 16.51 | 16.64 | 16.20 | 16.29 | 638,020 | -0.21(-1.28%) |
Apr 11, 2017 | 16.43 | 16.77 | 16.06 | 16.50 | 584,315 | +0.09(+0.53%) |
Apr 10, 2017 | 15.98 | 16.60 | 15.88 | 16.42 | 727,982 | +0.45(+2.82%) |
Apr 07, 2017 | 16.01 | 16.24 | 15.95 | 15.97 | 136,996 | -0.08(-0.48%) |
Apr 06, 2017 | 15.81 | 16.18 | 15.71 | 16.05 | 230,937 | +0.24(+1.51%) |
Apr 05, 2017 | 16.15 | 16.60 | 15.69 | 15.81 | 523,272 | -0.13(-0.84%) |
Apr 04, 2017 | 15.84 | 16.24 | 15.84 | 15.94 | 274,858 | -0.07(-0.42%) |