Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.23(+1.11%) | |
Mar 28, 2018 | 20.75 | 20.94 | 20.60 | 20.77 | 815,180 | +0.02(+0.10%) |
Mar 27, 2018 | 21.30 | 21.37 | 20.66 | 20.75 | 1,248,673 | -0.49(-2.32%) |
Mar 26, 2018 | 20.86 | 21.29 | 20.80 | 21.24 | 1,275,051 | +0.65(+3.16%) |
Mar 23, 2018 | 20.77 | 21.06 | 20.59 | 20.59 | 1,006,297 | -0.28(-1.34%) |
Mar 22, 2018 | 21.20 | 21.32 | 20.87 | 20.87 | 1,140,581 | -0.44(-2.08%) |
Mar 21, 2018 | 21.38 | 21.51 | 21.24 | 21.32 | 892,223 | -0.07(-0.33%) |
Mar 20, 2018 | 21.17 | 21.43 | 21.17 | 21.39 | 607,394 | +0.21(+0.97%) |
Mar 19, 2018 | 21.19 | 21.38 | 21.09 | 21.18 | 1,207,591 | +0.00(+0.02%) |
Mar 16, 2018 | 21.15 | 21.24 | 20.99 | 21.18 | 2,567,327 | +0.05(+0.25%) |
Mar 15, 2018 | 21.24 | 21.35 | 21.06 | 21.13 | 848,966 | -0.16(-0.73%) |
Mar 14, 2018 | 21.53 | 21.55 | 21.22 | 21.28 | 1,130,701 | -0.21(-1.00%) |
Mar 13, 2018 | 21.74 | 21.81 | 21.45 | 21.50 | 884,416 | -0.24(-1.12%) |
Mar 12, 2018 | 21.81 | 21.81 | 21.62 | 21.74 | 912,339 | -0.02(-0.09%) |
Mar 09, 2018 | 21.53 | 21.78 | 21.51 | 21.76 | 1,045,613 | +0.26(+1.23%) |
Mar 08, 2018 | 21.55 | 21.71 | 21.29 | 21.50 | 1,216,273 | +0.01(+0.04%) |
Mar 07, 2018 | 21.51 | 21.49 | 2,959,061 | +0.40(+1.89%) | ||
Mar 06, 2018 | 20.70 | 21.09 | 20.68 | 21.09 | 3,164,584 | +0.41(+1.97%) |
Mar 05, 2018 | 20.37 | 20.76 | 20.28 | 20.68 | 1,541,688 | +0.24(+1.19%) |
Mar 02, 2018 | 20.25 | 20.46 | 20.17 | 20.44 | 1,208,417 | +0.09(+0.42%) |
Mar 01, 2018 | 20.71 | 20.73 | 20.24 | 20.35 | 1,735,219 | -0.34(-1.63%) |
Feb 28, 2018 | 20.95 | 21.02 | 20.69 | 20.69 | 2,470,491 | -0.27(-1.28%) |
Feb 27, 2018 | 21.15 | 21.19 | 20.84 | 20.96 | 2,247,813 | -0.21(-0.97%) |
Feb 26, 2018 | 21.16 | 21.16 | 20.92 | 21.16 | 1,363,268 | +0.10(+0.47%) |
Feb 23, 2018 | 20.79 | 21.06 | 20.57 | 21.06 | 2,496,269 | +0.33(+1.59%) |
Feb 22, 2018 | 20.73 | 2,267,548 | +0.16(+0.80%) | |||
Feb 21, 2018 | 20.55 | 20.68 | 20.39 | 20.57 | 3,154,588 | +0.01(+0.06%) |
Feb 20, 2018 | 20.40 | 20.66 | 20.27 | 20.56 | 2,141,089 | +0.02(+0.12%) |
Feb 16, 2018 | 20.53 | 20.53 | 20.53 | 0 | +0.47(+2.34%) | |
Feb 15, 2018 | 19.96 | 20.08 | 19.87 | 20.06 | 2,013,737 | +0.23(+1.14%) |
Feb 14, 2018 | 19.36 | 19.89 | 19.31 | 19.84 | 1,702,925 | +0.42(+2.16%) |
Feb 13, 2018 | 19.36 | 19.52 | 19.28 | 19.42 | 1,632,024 | +0.04(+0.21%) |
Feb 12, 2018 | 19.06 | 19.45 | 19.01 | 19.38 | 2,661,774 | +0.51(+2.71%) |
Feb 09, 2018 | 18.91 | 19.12 | 18.40 | 18.87 | 2,144,476 | +0.16(+0.84%) |
Feb 08, 2018 | 19.63 | 19.63 | 18.71 | 18.71 | 1,898,972 | -0.84(-4.29%) |
Feb 07, 2018 | 19.18 | 19.69 | 19.08 | 19.55 | 1,686,731 | +0.32(+1.66%) |
Feb 06, 2018 | 18.95 | 19.36 | 18.70 | 19.23 | 2,004,628 | -0.15(-0.78%) |
Feb 05, 2018 | 19.76 | 19.80 | 19.20 | 19.38 | 1,252,846 | -0.40(-2.01%) |
Feb 02, 2018 | 20.05 | 20.08 | 19.77 | 19.78 | 1,709,121 | -0.39(-1.95%) |
Feb 01, 2018 | 20.23 | 20.27 | 19.99 | 20.17 | 1,303,257 | -0.07(-0.36%) |
Jan 31, 2018 | 20.52 | 20.64 | 20.20 | 20.25 | 2,405,026 | -0.15(-0.72%) |
Jan 30, 2018 | 20.55 | 20.67 | 20.23 | 20.39 | 1,712,801 | -0.22(-1.07%) |
Jan 29, 2018 | 20.72 | 20.85 | 20.61 | 20.62 | 1,213,839 | -0.15(-0.73%) |
Jan 26, 2018 | 20.80 | 20.80 | 20.59 | 20.77 | 1,488,302 | +0.05(+0.24%) |
Jan 25, 2018 | 20.90 | 20.92 | 20.35 | 20.72 | 1,732,214 | +0.00(+0.00%) |
Jan 24, 2018 | 20.01 | 21.25 | 20.01 | 20.72 | 3,437,005 | +1.07(+5.45%) |
Jan 23, 2018 | 19.61 | 19.71 | 19.46 | 19.65 | 1,276,553 | +0.00(+0.00%) |
Jan 22, 2018 | 19.65 | 19.76 | 19.54 | 19.65 | 1,404,060 | +0.00(+0.00%) |
Jan 19, 2018 | 19.58 | 19.70 | 19.51 | 19.65 | 935,408 | +0.11(+0.59%) |
Jan 18, 2018 | 19.57 | 19.67 | 19.50 | 19.53 | 957,016 | -0.04(-0.19%) |
Jan 17, 2018 | 19.51 | 19.65 | 19.50 | 19.57 | 1,264,590 | +0.08(+0.42%) |
Jan 16, 2018 | 19.65 | 19.74 | 19.47 | 19.49 | 1,535,856 | -0.05(-0.27%) |
Jan 12, 2018 | 19.54 | 19.54 | 19.54 | 0 | -0.03(-0.15%) | |
Jan 11, 2018 | 19.37 | 19.58 | 19.34 | 19.57 | 860,465 | +0.21(+1.06%) |
Jan 10, 2018 | 19.36 | 1,192,486 | -0.18(-0.94%) | |||
Jan 09, 2018 | 19.52 | 19.58 | 19.40 | 19.55 | 1,429,730 | +0.02(+0.13%) |
Jan 08, 2018 | 19.29 | 19.56 | 19.23 | 19.52 | 2,035,094 | +0.19(+1.00%) |
Jan 05, 2018 | 19.44 | 19.47 | 19.19 | 19.33 | 1,260,606 | -0.10(-0.51%) |
Jan 04, 2018 | 19.15 | 19.46 | 19.09 | 19.43 | 3,070,341 | +0.36(+1.87%) |
Jan 03, 2018 | 19.06 | 19.25 | 19.00 | 19.07 | 1,493,444 | -0.07(-0.36%) |
Jan 02, 2018 | 19.23 | 19.23 | 18.96 | 19.14 | 1,756,344 | +0.05(+0.26%) |
Dec 29, 2017 | 19.09 | 19.09 | 19.09 | 0 | -0.02(-0.11%) | |
Dec 28, 2017 | 19.29 | 19.32 | 19.07 | 19.11 | 771,137 | -0.09(-0.47%) |
Dec 27, 2017 | 19.17 | 19.27 | 19.11 | 19.20 | 753,911 | +0.05(+0.28%) |
Dec 26, 2017 | 19.05 | 19.26 | 19.00 | 19.15 | 440,997 | +0.09(+0.47%) |
Dec 22, 2017 | 19.26 | 19.26 | 18.98 | 19.06 | 1,104,713 | -0.17(-0.90%) |
Dec 21, 2017 | 19.39 | 19.46 | 19.22 | 19.23 | 865,502 | -0.11(-0.59%) |
Dec 20, 2017 | 19.28 | 19.41 | 19.19 | 19.35 | 1,079,647 | +0.09(+0.49%) |
Dec 19, 2017 | 19.16 | 19.34 | 19.13 | 19.25 | 1,564,141 | +0.03(+0.15%) |
Dec 18, 2017 | 19.21 | 19.33 | 19.03 | 19.23 | 1,333,911 | +0.01(+0.06%) |
Dec 15, 2017 | 18.82 | 19.32 | 18.82 | 19.21 | 3,131,288 | +0.46(+2.45%) |
Dec 14, 2017 | 18.80 | 18.92 | 18.72 | 18.75 | 1,533,590 | -0.04(-0.20%) |
Dec 13, 2017 | 18.56 | 18.96 | 18.50 | 18.79 | 1,627,728 | +0.20(+1.08%) |
Dec 12, 2017 | 18.61 | 18.72 | 18.47 | 18.59 | 3,804,678 | -0.02(-0.09%) |
Dec 11, 2017 | 18.89 | 18.93 | 18.52 | 18.61 | 2,262,396 | -0.27(-1.44%) |
Dec 08, 2017 | 19.07 | 19.09 | 18.86 | 18.88 | 1,029,298 | -0.19(-0.99%) |
Dec 07, 2017 | 18.94 | 19.19 | 18.83 | 19.07 | 1,329,831 | +0.12(+0.63%) |
Dec 06, 2017 | 18.96 | 19.01 | 18.63 | 18.95 | 1,742,943 | +0.24(+1.27%) |
Dec 05, 2017 | 18.98 | 19.01 | 18.70 | 18.71 | 1,293,799 | -0.21(-1.11%) |
Dec 04, 2017 | 19.29 | 19.33 | 18.91 | 18.92 | 1,723,353 | -0.25(-1.28%) |
Dec 01, 2017 | 19.01 | 19.18 | 18.84 | 19.16 | 965,289 | +0.14(+0.75%) |
Nov 30, 2017 | 18.89 | 19.18 | 18.81 | 19.02 | 1,972,187 | +0.10(+0.52%) |
Nov 29, 2017 | 18.58 | 18.95 | 18.53 | 18.92 | 1,433,778 | +0.31(+1.68%) |
Nov 28, 2017 | 18.58 | 18.68 | 18.53 | 18.61 | 1,849,951 | +0.05(+0.24%) |
Nov 27, 2017 | 18.56 | 18.76 | 18.56 | 18.56 | 982,055 | +0.01(+0.04%) |
Nov 24, 2017 | 18.64 | 18.69 | 18.51 | 18.56 | 345,187 | -0.04(-0.22%) |
Nov 22, 2017 | 18.64 | 18.66 | 18.49 | 18.60 | 747,095 | -0.03(-0.18%) |
Nov 21, 2017 | 18.60 | 18.64 | 18.48 | 18.63 | 1,175,988 | +0.09(+0.46%) |
Nov 20, 2017 | 18.52 | 18.57 | 18.43 | 18.54 | 684,383 | +0.07(+0.40%) |
Nov 17, 2017 | 18.58 | 18.68 | 18.45 | 18.47 | 1,183,131 | -0.12(-0.66%) |
Nov 16, 2017 | 18.50 | 18.68 | 18.42 | 18.59 | 1,188,092 | +0.16(+0.85%) |
Nov 15, 2017 | 18.52 | 18.57 | 18.42 | 18.44 | 1,084,533 | -0.15(-0.79%) |
Nov 14, 2017 | 18.58 | 18.77 | 18.50 | 18.58 | 950,738 | -0.02(-0.11%) |
Nov 13, 2017 | 18.41 | 18.63 | 18.31 | 18.61 | 1,247,307 | +0.14(+0.78%) |
Nov 10, 2017 | 18.33 | 18.47 | 18.31 | 18.46 | 751,449 | +0.11(+0.60%) |
Nov 09, 2017 | 18.42 | 18.54 | 18.23 | 18.35 | 723,490 | -0.13(-0.68%) |
Nov 08, 2017 | 18.56 | 18.56 | 18.39 | 18.48 | 728,965 | -0.05(-0.29%) |
Nov 07, 2017 | 18.48 | 18.65 | 18.42 | 18.53 | 1,690,885 | +0.11(+0.58%) |
Nov 06, 2017 | 18.45 | 18.56 | 18.33 | 18.42 | 1,284,127 | -0.07(-0.38%) |
Nov 03, 2017 | 18.28 | 18.54 | 18.27 | 18.49 | 1,210,996 | +0.24(+1.30%) |
Nov 02, 2017 | 17.86 | 18.26 | 17.86 | 18.26 | 1,238,161 | +0.41(+2.29%) |
Nov 01, 2017 | 17.98 | 18.03 | 17.69 | 17.85 | 1,669,266 | -0.09(-0.48%) |
Oct 31, 2017 | 17.63 | 17.95 | 17.49 | 17.93 | 1,799,924 | +0.28(+1.57%) |
Oct 30, 2017 | 17.81 | 17.90 | 17.63 | 17.66 | 1,711,479 | -0.09(-0.48%) |
Oct 27, 2017 | 18.01 | 18.01 | 17.69 | 17.74 | 1,981,960 | -0.25(-1.36%) |
Oct 26, 2017 | 18.01 | 18.06 | 17.93 | 17.99 | 2,929,959 | -0.02(-0.14%) |
Oct 25, 2017 | 19.06 | 19.06 | 17.90 | 18.01 | 3,924,701 | -1.25(-6.47%) |
Oct 24, 2017 | 19.42 | 19.47 | 19.15 | 19.26 | 1,594,722 | -0.19(-0.99%) |
Oct 23, 2017 | 19.50 | 19.56 | 19.42 | 19.45 | 1,415,316 | -0.03(-0.17%) |
Oct 20, 2017 | 19.50 | 19.52 | 19.45 | 19.48 | 1,090,769 | +0.02(+0.08%) |
Oct 19, 2017 | 19.43 | 19.48 | 19.35 | 19.46 | 1,107,207 | +0.00(+0.00%) |
Oct 18, 2017 | 19.55 | 19.59 | 19.44 | 19.46 | 1,036,651 | -0.06(-0.31%) |
Oct 17, 2017 | 19.48 | 19.56 | 19.44 | 19.53 | 1,269,747 | +0.06(+0.29%) |
Oct 16, 2017 | 19.42 | 19.72 | 19.32 | 19.47 | 888,389 | +0.02(+0.13%) |
Oct 13, 2017 | 19.50 | 19.55 | 19.38 | 19.44 | 938,976 | +0.01(+0.04%) |
Oct 12, 2017 | 19.39 | 19.57 | 19.39 | 19.44 | 1,061,541 | +0.04(+0.23%) |
Oct 11, 2017 | 19.34 | 19.47 | 19.32 | 19.39 | 1,367,364 | +0.06(+0.32%) |
Oct 10, 2017 | 19.35 | 19.18 | 19.33 | 981,610 | +0.12(+0.64%) | |
Oct 09, 2017 | 19.18 | 19.22 | 19.09 | 19.21 | 582,448 | +0.07(+0.34%) |
Oct 06, 2017 | 18.81 | 19.15 | 18.72 | 19.14 | 1,906,818 | +0.30(+1.58%) |
Oct 05, 2017 | 18.91 | 18.93 | 18.80 | 18.84 | 778,578 | -0.03(-0.17%) |
Oct 04, 2017 | 18.82 | 18.93 | 18.71 | 18.88 | 1,589,612 | +0.04(+0.20%) |
Oct 03, 2017 | 18.70 | 18.85 | 18.64 | 18.84 | 1,111,538 | +0.17(+0.90%) |
Oct 02, 2017 | 18.87 | 18.90 | 18.59 | 18.67 | 1,263,141 | -0.17(-0.91%) |
Sep 29, 2017 | 18.65 | 18.88 | 18.64 | 18.84 | 1,388,771 | +0.15(+0.81%) |
Sep 28, 2017 | 18.55 | 18.69 | 18.41 | 18.69 | 1,263,481 | +0.10(+0.53%) |
Sep 27, 2017 | 18.51 | 18.59 | 1,052,501 | -0.03(-0.15%) | ||
Sep 26, 2017 | 18.34 | 18.68 | 18.34 | 18.62 | 1,138,651 | +0.29(+1.56%) |
Sep 25, 2017 | 18.29 | 18.35 | 18.22 | 18.34 | 763,044 | +0.07(+0.40%) |
Sep 22, 2017 | 18.17 | 18.36 | 18.17 | 18.26 | 1,022,259 | +0.11(+0.61%) |
Sep 21, 2017 | 18.13 | 18.19 | 18.10 | 18.15 | 621,650 | +0.01(+0.07%) |
Sep 20, 2017 | 18.04 | 18.16 | 18.04 | 18.14 | 937,720 | +0.09(+0.52%) |
Sep 19, 2017 | 17.90 | 18.08 | 17.86 | 18.05 | 1,069,795 | +0.15(+0.84%) |
Sep 18, 2017 | 18.01 | 18.01 | 17.84 | 17.90 | 891,701 | -0.08(-0.43%) |
Sep 15, 2017 | 18.07 | 18.17 | 17.94 | 17.97 | 1,455,044 | -0.18(-1.01%) |
Sep 14, 2017 | 17.93 | 18.17 | 17.90 | 18.16 | 1,234,808 | +0.22(+1.25%) |
Sep 13, 2017 | 18.09 | 18.10 | 17.93 | 17.93 | 1,235,425 | -0.15(-0.84%) |
Sep 12, 2017 | 18.21 | 18.21 | 18.07 | 18.08 | 907,855 | -0.11(-0.63%) |
Sep 11, 2017 | 18.31 | 18.34 | 18.16 | 18.20 | 1,221,317 | -0.03(-0.18%) |
Sep 08, 2017 | 18.13 | 18.25 | 18.00 | 18.23 | 1,119,878 | +0.06(+0.31%) |
Sep 07, 2017 | 18.14 | 18.21 | 18.06 | 18.17 | 994,220 | +0.03(+0.16%) |
Sep 06, 2017 | 18.15 | 18.15 | 17.95 | 18.15 | 1,240,237 | +0.04(+0.25%) |
Sep 05, 2017 | 18.12 | 18.19 | 18.03 | 18.10 | 1,102,310 | -0.05(-0.27%) |
Sep 01, 2017 | 18.17 | 18.19 | 18.07 | 18.15 | 1,166,650 | +0.01(+0.07%) |
Aug 31, 2017 | 17.92 | 18.15 | 17.82 | 18.14 | 1,349,974 | +0.26(+1.44%) |
Aug 30, 2017 | 18.06 | 18.06 | 17.74 | 17.88 | 1,503,411 | -0.21(-1.15%) |
Aug 29, 2017 | 18.22 | 18.31 | 18.07 | 18.09 | 1,297,181 | -0.22(-1.18%) |
Aug 28, 2017 | 18.36 | 18.36 | 18.24 | 18.30 | 1,434,170 | +0.02(+0.13%) |
Aug 25, 2017 | 18.28 | 18.37 | 18.21 | 18.28 | 610,822 | +0.04(+0.25%) |
Aug 24, 2017 | 18.34 | 18.36 | 18.19 | 18.24 | 500,385 | +0.02(+0.11%) |
Aug 23, 2017 | 18.21 | 18.28 | 18.15 | 18.21 | 595,112 | -0.07(-0.36%) |
Aug 22, 2017 | 18.07 | 18.28 | 18.06 | 18.28 | 661,929 | +0.25(+1.38%) |
Aug 21, 2017 | 17.84 | 18.04 | 17.81 | 18.03 | 718,601 | +0.20(+1.15%) |
Aug 18, 2017 | 17.95 | 17.99 | 17.83 | 17.83 | 1,097,530 | -0.14(-0.77%) |
Aug 17, 2017 | 18.01 | 18.15 | 17.96 | 17.97 | 894,050 | -0.08(-0.45%) |
Aug 16, 2017 | 17.97 | 18.12 | 17.97 | 18.05 | 987,318 | +0.10(+0.55%) |
Aug 15, 2017 | 17.97 | 18.04 | 17.81 | 17.95 | 1,021,950 | -0.02(-0.11%) |
Aug 14, 2017 | 17.91 | 18.07 | 17.87 | 17.97 | 1,477,708 | +0.22(+1.24%) |
Aug 11, 2017 | 17.67 | 17.96 | 17.52 | 17.75 | 1,418,164 | -0.04(-0.23%) |
Aug 10, 2017 | 17.95 | 17.96 | 17.70 | 17.79 | 953,089 | -0.22(-1.20%) |
Aug 09, 2017 | 18.10 | 18.10 | 17.98 | 18.01 | 1,386,964 | -0.09(-0.50%) |
Aug 08, 2017 | 18.01 | 18.23 | 17.98 | 18.10 | 1,493,200 | +0.12(+0.65%) |
Aug 07, 2017 | 17.92 | 18.05 | 17.87 | 17.98 | 1,168,112 | +0.10(+0.55%) |
Aug 04, 2017 | 17.92 | 17.98 | 17.85 | 17.88 | 917,814 | -0.04(-0.23%) |
Aug 03, 2017 | 17.72 | 17.94 | 17.71 | 17.92 | 1,157,936 | +0.21(+1.17%) |
Aug 02, 2017 | 17.74 | 17.74 | 17.55 | 17.72 | 1,450,179 | +0.01(+0.07%) |
Aug 01, 2017 | 17.79 | 17.83 | 17.69 | 17.70 | 1,053,544 | +0.02(+0.12%) |
Jul 31, 2017 | 17.81 | 17.86 | 17.68 | 17.68 | 1,188,986 | -0.05(-0.28%) |
Jul 28, 2017 | 17.63 | 17.78 | 17.62 | 17.73 | 881,211 | +0.11(+0.60%) |
Jul 27, 2017 | 17.80 | 17.87 | 17.49 | 17.63 | 1,430,434 | -0.09(-0.51%) |
Jul 26, 2017 | 17.01 | 17.88 | 16.96 | 17.72 | 2,002,662 | +0.77(+4.52%) |
Jul 25, 2017 | 16.95 | 17.04 | 16.82 | 16.95 | 1,942,535 | +0.04(+0.22%) |
Jul 24, 2017 | 16.86 | 17.01 | 16.82 | 16.91 | 825,157 | +0.06(+0.36%) |
Jul 21, 2017 | 16.76 | 16.95 | 16.71 | 16.85 | 483,633 | +0.04(+0.27%) |
Jul 20, 2017 | 16.87 | 16.90 | 16.78 | 16.81 | 624,108 | -0.05(-0.29%) |
Jul 19, 2017 | 16.64 | 16.89 | 16.64 | 16.86 | 815,644 | +0.02(+0.10%) |
Jul 18, 2017 | 16.62 | 16.84 | 16.59 | 16.84 | 1,052,044 | +0.20(+1.20%) |
Jul 17, 2017 | 16.62 | 16.69 | 16.53 | 16.64 | 1,034,417 | +0.02(+0.12%) |
Jul 14, 2017 | 16.66 | 16.75 | 16.62 | 16.62 | 571,773 | -0.03(-0.20%) |
Jul 13, 2017 | 16.78 | 16.78 | 16.57 | 16.65 | 690,188 | -0.13(-0.80%) |
Jul 12, 2017 | 16.70 | 16.85 | 16.70 | 16.79 | 1,158,324 | +0.18(+1.10%) |
Jul 11, 2017 | 16.60 | 16.70 | 16.51 | 16.60 | 975,461 | -0.02(-0.15%) |
Jul 10, 2017 | 16.64 | 16.67 | 16.54 | 16.63 | 1,377,284 | -0.04(-0.24%) |
Jul 07, 2017 | 16.46 | 16.73 | 16.38 | 16.67 | 1,135,716 | +0.26(+1.59%) |
Jul 06, 2017 | 16.51 | 16.64 | 16.38 | 16.41 | 2,291,252 | -0.24(-1.44%) |
Jul 05, 2017 | 16.41 | 16.70 | 16.25 | 16.65 | 2,515,819 | +0.24(+1.47%) |
Jul 03, 2017 | 16.67 | 16.67 | 16.40 | 16.41 | 1,132,667 | -0.18(-1.06%) |
Jun 30, 2017 | 16.53 | 16.66 | 16.50 | 16.58 | 1,638,491 | +0.12(+0.72%) |
Jun 29, 2017 | 16.71 | 16.71 | 16.32 | 16.46 | 1,979,860 | -0.26(-1.56%) |
Jun 28, 2017 | 16.87 | 16.88 | 16.68 | 16.73 | 1,762,687 | -0.05(-0.29%) |
Jun 27, 2017 | 17.02 | 17.04 | 16.77 | 16.77 | 1,402,499 | -0.27(-1.58%) |
Jun 26, 2017 | 17.15 | 17.15 | 16.98 | 17.04 | 1,116,889 | -0.07(-0.40%) |
Jun 23, 2017 | 17.03 | 17.17 | 16.99 | 17.11 | 1,631,320 | +0.09(+0.55%) |
Jun 22, 2017 | 17.32 | 17.36 | 16.96 | 17.02 | 2,132,497 | -0.37(-2.13%) |
Jun 21, 2017 | 17.62 | 17.63 | 17.36 | 17.39 | 1,241,544 | -0.23(-1.32%) |
Jun 20, 2017 | 17.78 | 17.82 | 17.58 | 17.62 | 1,338,277 | -0.16(-0.92%) |
Jun 19, 2017 | 17.70 | 17.78 | 17.65 | 17.78 | 1,056,394 | +0.15(+0.88%) |
Jun 16, 2017 | 17.48 | 17.66 | 17.48 | 17.63 | 2,596,577 | -0.01(-0.05%) |
Jun 15, 2017 | 17.41 | 17.65 | 17.34 | 17.64 | 1,452,324 | +0.03(+0.16%) |
Jun 14, 2017 | 17.61 | 17.75 | 17.53 | 17.61 | 1,483,208 | +0.07(+0.40%) |
Jun 13, 2017 | 17.44 | 17.55 | 17.39 | 17.54 | 1,861,843 | +0.13(+0.75%) |
Jun 12, 2017 | 17.32 | 17.47 | 17.30 | 17.41 | 1,381,111 | +0.11(+0.64%) |
Jun 09, 2017 | 17.38 | 17.40 | 17.16 | 17.30 | 1,014,176 | -0.07(-0.40%) |
Jun 08, 2017 | 17.30 | 17.39 | 17.12 | 17.37 | 1,017,088 | +0.09(+0.49%) |
Jun 07, 2017 | 17.32 | 17.37 | 17.17 | 17.28 | 1,862,565 | -0.02(-0.09%) |
Jun 06, 2017 | 17.35 | 17.47 | 17.28 | 17.30 | 1,148,796 | -0.14(-0.79%) |
Jun 05, 2017 | 17.54 | 17.56 | 17.43 | 17.44 | 1,216,403 | -0.10(-0.58%) |
Jun 02, 2017 | 17.34 | 17.66 | 17.34 | 17.54 | 1,927,324 | +0.22(+1.25%) |
Jun 01, 2017 | 17.61 | 17.63 | 17.07 | 17.32 | 2,714,938 | -0.22(-1.25%) |
May 31, 2017 | 17.21 | 17.69 | 17.21 | 17.54 | 12,987,477 | +0.30(+1.75%) |
May 30, 2017 | 17.52 | 17.53 | 16.94 | 17.24 | 3,844,522 | -0.31(-1.74%) |
May 26, 2017 | 17.62 | 17.73 | 17.50 | 17.55 | 1,692,375 | -0.07(-0.39%) |
May 25, 2017 | 17.50 | 17.62 | 17.47 | 17.62 | 1,958,784 | +0.17(+0.98%) |
May 24, 2017 | 17.42 | 17.54 | 17.39 | 17.45 | 1,581,138 | +0.13(+0.75%) |
May 23, 2017 | 17.23 | 17.41 | 17.17 | 17.32 | 1,437,258 | +0.09(+0.52%) |
May 22, 2017 | 16.97 | 17.26 | 16.91 | 17.23 | 1,529,432 | +0.31(+1.85%) |
May 19, 2017 | 16.70 | 16.93 | 16.66 | 16.91 | 2,051,972 | +0.29(+1.71%) |
May 18, 2017 | 16.57 | 16.73 | 16.47 | 16.63 | 1,129,238 | +0.06(+0.34%) |
May 17, 2017 | 16.64 | 16.66 | 16.38 | 16.57 | 2,527,514 | -0.07(-0.39%) |
May 16, 2017 | 16.70 | 16.70 | 16.58 | 16.64 | 1,547,218 | -0.01(-0.05%) |
May 15, 2017 | 16.59 | 16.69 | 16.55 | 16.64 | 1,693,575 | +0.10(+0.62%) |
May 12, 2017 | 16.43 | 16.57 | 16.40 | 16.54 | 1,286,212 | +0.08(+0.47%) |
May 11, 2017 | 16.31 | 16.49 | 16.24 | 16.46 | 1,114,891 | +0.11(+0.67%) |
May 10, 2017 | 16.23 | 16.37 | 16.17 | 16.35 | 938,640 | +0.12(+0.75%) |
May 09, 2017 | 16.19 | 16.26 | 16.10 | 16.23 | 863,079 | +0.10(+0.63%) |
May 08, 2017 | 16.29 | 16.29 | 16.09 | 16.13 | 798,643 | -0.12(-0.71%) |
May 05, 2017 | 16.12 | 16.30 | 16.07 | 16.25 | 1,311,459 | +0.16(+0.98%) |
May 04, 2017 | 15.92 | 16.09 | 15.89 | 16.09 | 1,011,398 | +0.22(+1.41%) |
May 03, 2017 | 15.83 | 15.91 | 15.77 | 15.86 | 1,158,168 | -0.03(-0.18%) |
May 02, 2017 | 15.92 | 15.99 | 15.83 | 15.89 | 1,322,058 | -0.03(-0.18%) |
May 01, 2017 | 15.85 | 15.95 | 15.70 | 15.92 | 1,323,368 | +0.15(+0.95%) |
Apr 28, 2017 | 15.91 | 16.00 | 15.74 | 15.77 | 1,937,793 | -0.14(-0.89%) |
Apr 27, 2017 | 15.48 | 15.96 | 15.40 | 15.91 | 2,399,616 | +0.48(+3.13%) |
Apr 26, 2017 | 15.45 | 15.53 | 15.13 | 15.43 | 2,226,432 | -0.06(-0.39%) |
Apr 25, 2017 | 15.56 | 15.65 | 15.49 | 15.49 | 1,409,859 | -0.04(-0.24%) |
Apr 24, 2017 | 15.55 | 15.60 | 15.42 | 15.53 | 1,020,609 | +0.17(+1.14%) |
Apr 21, 2017 | 15.41 | 15.45 | 15.26 | 15.35 | 1,166,007 | -0.06(-0.40%) |
Apr 20, 2017 | 15.23 | 15.49 | 15.22 | 15.41 | 2,334,052 | +0.24(+1.58%) |
Apr 19, 2017 | 15.06 | 15.19 | 15.05 | 15.17 | 950,411 | +0.14(+0.95%) |
Apr 18, 2017 | 14.90 | 15.07 | 14.82 | 15.03 | 1,109,904 | +0.09(+0.63%) |
Apr 17, 2017 | 14.73 | 14.94 | 14.72 | 14.94 | 978,705 | +0.24(+1.63%) |
Apr 13, 2017 | 14.79 | 14.87 | 14.70 | 14.70 | 996,097 | -0.11(-0.74%) |
Apr 12, 2017 | 14.96 | 14.99 | 14.79 | 14.81 | 979,434 | -0.17(-1.17%) |
Apr 11, 2017 | 14.84 | 15.01 | 14.84 | 14.98 | 1,654,272 | +0.12(+0.79%) |
Apr 10, 2017 | 14.83 | 14.93 | 14.78 | 14.87 | 829,050 | +0.06(+0.44%) |
Apr 07, 2017 | 14.72 | 14.87 | 14.67 | 14.80 | 845,792 | +0.05(+0.36%) |
Apr 06, 2017 | 14.73 | 14.76 | 14.61 | 14.75 | 902,503 | +0.04(+0.25%) |
Apr 05, 2017 | 14.82 | 14.85 | 14.68 | 14.71 | 1,383,222 | -0.04(-0.28%) |
Apr 04, 2017 | 14.60 | 14.81 | 14.60 | 14.75 | 1,438,748 | +0.14(+0.97%) |