Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.78 | 17.91 | 17.48 | 17.53 | 668,268 | -0.13(-0.76%) |
Feb 27, 2018 | 18.46 | 18.57 | 17.66 | 17.67 | 665,007 | -0.86(-4.62%) |
Feb 26, 2018 | 18.22 | 18.54 | 18.01 | 18.52 | 724,217 | +0.42(+2.31%) |
Feb 23, 2018 | 17.98 | 18.20 | 17.87 | 18.11 | 492,088 | +0.26(+1.44%) |
Feb 22, 2018 | 17.78 | 17.85 | 471,538 | -0.20(-1.13%) | ||
Feb 21, 2018 | 17.91 | 18.32 | 17.82 | 18.05 | 439,059 | +0.17(+0.94%) |
Feb 20, 2018 | 17.92 | 18.12 | 17.54 | 17.89 | 909,012 | -0.14(-0.79%) |
Feb 16, 2018 | 18.03 | 18.03 | 18.03 | 0 | +0.03(+0.15%) | |
Feb 15, 2018 | 18.13 | 18.25 | 17.93 | 18.00 | 597,630 | -0.12(-0.64%) |
Feb 14, 2018 | 18.33 | 18.61 | 17.54 | 18.12 | 784,711 | -0.27(-1.45%) |
Feb 13, 2018 | 19.64 | 19.81 | 18.33 | 18.38 | 563,390 | -0.91(-4.74%) |
Feb 12, 2018 | 19.05 | 19.60 | 18.97 | 19.30 | 392,764 | +0.17(+0.88%) |
Feb 09, 2018 | 19.38 | 19.50 | 18.60 | 19.13 | 294,528 | +0.00(+0.00%) |
Feb 08, 2018 | 19.78 | 19.83 | 19.13 | 19.13 | 245,486 | -0.65(-3.28%) |
Feb 07, 2018 | 19.96 | 19.96 | 19.71 | 19.78 | 272,626 | -0.21(-1.07%) |
Feb 06, 2018 | 19.09 | 20.17 | 18.99 | 19.99 | 383,325 | +0.27(+1.35%) |
Feb 05, 2018 | 20.10 | 20.20 | 19.45 | 19.72 | 286,538 | -0.55(-2.72%) |
Feb 02, 2018 | 20.74 | 20.87 | 20.17 | 20.27 | 221,619 | -0.58(-2.77%) |
Feb 01, 2018 | 20.89 | 21.06 | 20.73 | 20.85 | 283,946 | -0.12(-0.59%) |
Jan 31, 2018 | 21.32 | 21.39 | 20.90 | 20.98 | 219,168 | -0.25(-1.17%) |
Jan 30, 2018 | 21.29 | 21.35 | 21.10 | 21.22 | 208,836 | -0.15(-0.71%) |
Jan 29, 2018 | 21.62 | 21.69 | 21.33 | 21.38 | 214,750 | -0.20(-0.95%) |
Jan 26, 2018 | 21.58 | 21.61 | 21.35 | 21.58 | 115,465 | +0.15(+0.70%) |
Jan 25, 2018 | 21.53 | 21.74 | 21.35 | 21.43 | 293,317 | -0.01(-0.04%) |
Jan 24, 2018 | 21.59 | 21.71 | 21.26 | 21.44 | 294,214 | -0.01(-0.04%) |
Jan 23, 2018 | 21.46 | 21.61 | 21.40 | 21.45 | 173,031 | -0.07(-0.33%) |
Jan 22, 2018 | 21.53 | 21.54 | 21.34 | 21.52 | 197,495 | -0.03(-0.12%) |
Jan 19, 2018 | 21.18 | 21.54 | 21.18 | 21.54 | 212,288 | +0.29(+1.38%) |
Jan 18, 2018 | 21.68 | 21.68 | 21.23 | 21.25 | 196,966 | -0.39(-1.81%) |
Jan 17, 2018 | 21.60 | 21.76 | 21.34 | 21.64 | 241,622 | +0.12(+0.58%) |
Jan 16, 2018 | 21.94 | 22.00 | 21.38 | 21.52 | 254,289 | -0.34(-1.54%) |
Jan 12, 2018 | 21.85 | 21.85 | 21.85 | 0 | -0.32(-1.44%) | |
Jan 11, 2018 | 21.33 | 22.29 | 21.33 | 22.17 | 411,184 | +0.88(+4.13%) |
Jan 10, 2018 | 21.01 | 21.38 | 20.91 | 21.30 | 347,660 | +0.30(+1.44%) |
Jan 09, 2018 | 21.11 | 21.24 | 20.98 | 20.99 | 197,244 | -0.04(-0.21%) |
Jan 08, 2018 | 20.99 | 21.14 | 20.83 | 21.04 | 203,350 | -0.08(-0.38%) |
Jan 05, 2018 | 21.05 | 21.13 | 20.85 | 21.12 | 207,515 | +0.10(+0.46%) |
Jan 04, 2018 | 21.07 | 21.20 | 20.98 | 21.02 | 278,932 | +0.07(+0.34%) |
Jan 03, 2018 | 20.79 | 20.98 | 20.72 | 20.95 | 380,499 | +0.19(+0.90%) |
Jan 02, 2018 | 20.87 | 20.96 | 20.55 | 20.76 | 349,656 | -0.01(-0.04%) |
Dec 29, 2017 | 20.77 | 20.77 | 20.77 | 0 | -0.25(-1.18%) | |
Dec 28, 2017 | 20.93 | 21.16 | 20.82 | 21.02 | 172,747 | +0.08(+0.38%) |
Dec 27, 2017 | 21.12 | 21.12 | 20.82 | 20.94 | 170,875 | -0.07(-0.34%) |
Dec 26, 2017 | 20.98 | 21.24 | 20.96 | 21.01 | 157,864 | +0.04(+0.17%) |
Dec 22, 2017 | 21.08 | 21.12 | 20.95 | 20.98 | 142,185 | -0.08(-0.38%) |
Dec 21, 2017 | 21.15 | 21.25 | 20.99 | 21.06 | 209,925 | -0.01(-0.04%) |
Dec 20, 2017 | 21.14 | 21.28 | 21.06 | 21.06 | 182,135 | +0.03(+0.13%) |
Dec 19, 2017 | 21.23 | 21.35 | 20.98 | 21.04 | 232,381 | -0.06(-0.29%) |
Dec 18, 2017 | 21.11 | 21.35 | 21.02 | 21.10 | 356,918 | +0.22(+1.06%) |
Dec 15, 2017 | 20.75 | 21.07 | 20.70 | 20.88 | 682,543 | +0.15(+0.73%) |
Dec 14, 2017 | 20.98 | 21.24 | 20.60 | 20.73 | 419,743 | -0.24(-1.14%) |
Dec 13, 2017 | 20.89 | 21.08 | 20.89 | 20.97 | 290,089 | +0.09(+0.43%) |
Dec 12, 2017 | 20.64 | 20.89 | 20.48 | 20.88 | 394,154 | +0.20(+0.99%) |
Dec 11, 2017 | 20.90 | 21.06 | 20.58 | 20.67 | 449,296 | -0.24(-1.15%) |
Dec 08, 2017 | 21.15 | 21.22 | 20.80 | 20.91 | 228,192 | +0.00(+0.00%) |
Dec 07, 2017 | 21.01 | 21.15 | 20.90 | 158,683 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.28 | 21.40 | 20.97 | 21.00 | 191,376 | -0.31(-1.46%) |
Dec 05, 2017 | 21.65 | 21.75 | 21.22 | 21.31 | 672,367 | -0.31(-1.44%) |
Dec 04, 2017 | 21.93 | 22.05 | 21.62 | 21.62 | 396,833 | -0.07(-0.33%) |
Dec 01, 2017 | 21.80 | 21.80 | 21.22 | 21.69 | 267,326 | -0.06(-0.29%) |
Nov 30, 2017 | 21.77 | 21.93 | 21.61 | 21.76 | 327,713 | +0.10(+0.45%) |
Nov 29, 2017 | 21.75 | 21.87 | 21.49 | 21.66 | 254,673 | -0.04(-0.20%) |
Nov 28, 2017 | 21.18 | 21.76 | 20.96 | 21.70 | 466,505 | +0.62(+2.96%) |
Nov 27, 2017 | 20.77 | 21.13 | 20.69 | 21.08 | 364,758 | +0.44(+2.13%) |
Nov 24, 2017 | 20.62 | 20.70 | 20.54 | 20.64 | 104,997 | +0.14(+0.68%) |
Nov 22, 2017 | 20.75 | 20.93 | 20.48 | 20.50 | 386,968 | -0.18(-0.89%) |
Nov 21, 2017 | 20.65 | 20.87 | 20.57 | 20.69 | 216,145 | +0.18(+0.90%) |
Nov 20, 2017 | 20.60 | 20.65 | 20.04 | 20.50 | 305,743 | -0.05(-0.26%) |
Nov 17, 2017 | 20.38 | 20.66 | 20.31 | 20.55 | 209,122 | +0.04(+0.21%) |
Nov 16, 2017 | 19.96 | 20.57 | 19.81 | 20.51 | 343,066 | +0.64(+3.23%) |
Nov 15, 2017 | 19.62 | 19.96 | 19.36 | 19.87 | 532,952 | +0.19(+0.98%) |
Nov 14, 2017 | 19.77 | 19.90 | 19.64 | 19.68 | 300,215 | -0.20(-1.02%) |
Nov 13, 2017 | 20.43 | 20.43 | 19.84 | 19.88 | 304,976 | -0.64(-3.12%) |
Nov 10, 2017 | 20.47 | 20.73 | 20.41 | 20.52 | 324,055 | +0.05(+0.26%) |
Nov 09, 2017 | 20.35 | 20.72 | 20.29 | 20.47 | 278,796 | -0.08(-0.39%) |
Nov 08, 2017 | 20.66 | 20.66 | 20.30 | 20.54 | 173,867 | -0.13(-0.64%) |
Nov 07, 2017 | 20.98 | 20.98 | 20.57 | 20.68 | 212,273 | -0.23(-1.09%) |
Nov 06, 2017 | 21.12 | 21.22 | 20.81 | 20.90 | 352,053 | -0.18(-0.83%) |
Nov 03, 2017 | 21.62 | 21.72 | 21.08 | 21.08 | 281,852 | -0.53(-2.44%) |
Nov 02, 2017 | 20.87 | 21.94 | 20.87 | 21.61 | 529,547 | +1.24(+6.08%) |
Nov 01, 2017 | 20.60 | 20.60 | 20.06 | 20.37 | 238,461 | -0.05(-0.26%) |
Oct 31, 2017 | 20.30 | 20.55 | 20.24 | 20.42 | 268,608 | +0.16(+0.78%) |
Oct 30, 2017 | 20.10 | 20.30 | 19.91 | 20.26 | 243,119 | +0.15(+0.74%) |
Oct 27, 2017 | 20.04 | 20.28 | 19.86 | 20.11 | 191,063 | +0.09(+0.44%) |
Oct 26, 2017 | 20.10 | 20.38 | 20.02 | 20.03 | 154,657 | -0.03(-0.13%) |
Oct 25, 2017 | 20.41 | 20.41 | 20.00 | 20.05 | 144,829 | -0.43(-2.10%) |
Oct 24, 2017 | 20.45 | 20.79 | 20.40 | 20.48 | 201,845 | +0.15(+0.73%) |
Oct 23, 2017 | 20.67 | 20.69 | 20.26 | 20.33 | 248,010 | -0.35(-1.70%) |
Oct 20, 2017 | 20.50 | 20.71 | 20.40 | 20.69 | 262,481 | +0.39(+1.95%) |
Oct 19, 2017 | 20.46 | 20.52 | 20.12 | 20.29 | 206,121 | -0.25(-1.20%) |
Oct 18, 2017 | 20.69 | 20.84 | 20.45 | 20.54 | 456,818 | -0.12(-0.59%) |
Oct 17, 2017 | 21.09 | 21.24 | 20.63 | 20.66 | 455,834 | -0.41(-1.96%) |
Oct 16, 2017 | 21.19 | 21.30 | 20.95 | 21.07 | 183,680 | +0.00(+0.00%) |
Oct 13, 2017 | 21.12 | 21.23 | 20.99 | 21.07 | 173,872 | +0.04(+0.21%) |
Oct 12, 2017 | 21.04 | 21.14 | 20.80 | 21.03 | 347,155 | -0.04(-0.17%) |
Oct 11, 2017 | 20.33 | 21.24 | 20.29 | 21.06 | 728,851 | +0.75(+3.67%) |
Oct 10, 2017 | 20.21 | 20.32 | 20.15 | 20.32 | 263,460 | +0.18(+0.92%) |
Oct 09, 2017 | 19.92 | 20.18 | 19.73 | 20.13 | 440,279 | +0.21(+1.06%) |
Oct 06, 2017 | 20.02 | 20.05 | 19.78 | 19.92 | 209,294 | -0.11(-0.57%) |
Oct 05, 2017 | 20.09 | 20.30 | 20.00 | 20.04 | 259,270 | -0.04(-0.18%) |
Oct 04, 2017 | 20.15 | 20.19 | 19.94 | 20.07 | 269,706 | -0.15(-0.74%) |
Oct 03, 2017 | 19.99 | 20.25 | 19.86 | 20.22 | 296,500 | +0.35(+1.77%) |
Oct 02, 2017 | 19.66 | 19.89 | 19.54 | 19.87 | 313,690 | +0.30(+1.53%) |
Sep 29, 2017 | 19.41 | 19.72 | 19.41 | 19.57 | 233,566 | +0.11(+0.59%) |
Sep 28, 2017 | 19.16 | 19.49 | 19.11 | 19.46 | 215,330 | +0.28(+1.47%) |
Sep 27, 2017 | 19.33 | 19.36 | 18.84 | 19.18 | 322,530 | -0.01(-0.05%) |
Sep 26, 2017 | 19.18 | 19.32 | 19.10 | 19.18 | 161,843 | +0.04(+0.23%) |
Sep 25, 2017 | 19.29 | 19.43 | 19.10 | 19.14 | 171,242 | -0.20(-1.04%) |
Sep 22, 2017 | 19.31 | 19.40 | 19.28 | 19.34 | 166,194 | +0.05(+0.27%) |
Sep 21, 2017 | 19.37 | 19.46 | 19.20 | 19.29 | 172,682 | -0.07(-0.36%) |
Sep 20, 2017 | 19.23 | 19.43 | 19.10 | 19.36 | 192,253 | +0.18(+0.92%) |
Sep 19, 2017 | 18.87 | 19.25 | 18.83 | 19.18 | 407,130 | +0.32(+1.72%) |
Sep 18, 2017 | 18.92 | 18.99 | 18.80 | 18.86 | 346,813 | -0.07(-0.37%) |
Sep 15, 2017 | 18.89 | 19.00 | 18.70 | 18.93 | 417,077 | +0.02(+0.09%) |
Sep 14, 2017 | 19.07 | 19.17 | 18.85 | 18.91 | 189,647 | -0.16(-0.83%) |
Sep 13, 2017 | 19.03 | 19.26 | 19.03 | 19.07 | 241,309 | +0.05(+0.28%) |
Sep 12, 2017 | 18.80 | 19.04 | 18.74 | 19.02 | 223,038 | +0.33(+1.79%) |
Sep 11, 2017 | 18.88 | 18.92 | 18.58 | 18.68 | 411,493 | -0.06(-0.33%) |
Sep 08, 2017 | 18.38 | 18.78 | 18.30 | 18.74 | 295,226 | +0.30(+1.62%) |
Sep 07, 2017 | 18.89 | 18.89 | 18.40 | 18.45 | 491,041 | -0.42(-2.23%) |
Sep 06, 2017 | 19.26 | 19.44 | 18.84 | 18.87 | 530,893 | -0.32(-1.69%) |
Sep 05, 2017 | 19.65 | 19.66 | 18.85 | 19.19 | 429,487 | -0.51(-2.58%) |
Sep 01, 2017 | 19.68 | 19.83 | 19.50 | 19.70 | 184,596 | +0.02(+0.09%) |
Aug 31, 2017 | 19.50 | 19.72 | 19.41 | 19.68 | 318,018 | +0.26(+1.36%) |
Aug 30, 2017 | 19.21 | 19.45 | 19.18 | 19.42 | 163,266 | +0.18(+0.96%) |
Aug 29, 2017 | 19.03 | 19.28 | 18.79 | 19.24 | 298,599 | +0.13(+0.69%) |
Aug 28, 2017 | 19.19 | 19.35 | 19.00 | 19.10 | 219,411 | -0.01(-0.05%) |
Aug 25, 2017 | 19.20 | 19.34 | 19.04 | 19.11 | 165,749 | +0.03(+0.14%) |
Aug 24, 2017 | 19.09 | 19.17 | 18.91 | 19.09 | 123,282 | +0.13(+0.69%) |
Aug 23, 2017 | 18.99 | 19.19 | 18.89 | 18.96 | 241,528 | -0.16(-0.82%) |
Aug 22, 2017 | 18.95 | 19.23 | 18.87 | 19.11 | 173,964 | +0.28(+1.47%) |
Aug 21, 2017 | 18.97 | 19.04 | 18.76 | 18.84 | 179,096 | -0.14(-0.73%) |
Aug 18, 2017 | 18.84 | 19.09 | 18.80 | 18.97 | 229,870 | +0.00(+0.00%) |
Aug 17, 2017 | 19.31 | 19.48 | 18.95 | 18.97 | 223,169 | -0.33(-1.71%) |
Aug 16, 2017 | 19.37 | 19.59 | 19.23 | 19.30 | 267,885 | -0.07(-0.36%) |
Aug 15, 2017 | 19.60 | 19.69 | 19.31 | 19.37 | 265,729 | -0.23(-1.15%) |
Aug 14, 2017 | 19.43 | 19.75 | 19.41 | 19.60 | 175,610 | +0.30(+1.57%) |
Aug 11, 2017 | 19.11 | 19.56 | 18.95 | 19.30 | 317,251 | -0.18(-0.94%) |
Aug 10, 2017 | 19.97 | 20.16 | 19.42 | 19.48 | 447,319 | -0.62(-3.07%) |
Aug 09, 2017 | 20.61 | 20.61 | 19.62 | 20.09 | 603,187 | -0.75(-3.62%) |
Aug 08, 2017 | 21.41 | 21.47 | 20.22 | 20.85 | 741,006 | +0.16(+0.80%) |
Aug 07, 2017 | 20.58 | 20.78 | 20.48 | 20.68 | 345,849 | +0.11(+0.55%) |
Aug 04, 2017 | 20.26 | 20.57 | 20.16 | 20.57 | 219,392 | +0.46(+2.29%) |
Aug 03, 2017 | 20.20 | 20.44 | 20.06 | 20.11 | 251,699 | -0.10(-0.51%) |
Aug 02, 2017 | 20.39 | 20.39 | 20.04 | 20.22 | 211,532 | -0.19(-0.94%) |
Aug 01, 2017 | 20.52 | 20.52 | 20.22 | 20.41 | 280,616 | -0.02(-0.09%) |
Jul 31, 2017 | 20.17 | 20.55 | 20.16 | 20.42 | 241,927 | +0.26(+1.29%) |
Jul 28, 2017 | 20.05 | 20.25 | 19.96 | 20.16 | 149,130 | +0.06(+0.30%) |
Jul 27, 2017 | 20.42 | 20.42 | 19.98 | 20.10 | 310,932 | -0.18(-0.90%) |
Jul 26, 2017 | 20.55 | 20.55 | 20.14 | 20.28 | 241,221 | -0.20(-0.97%) |
Jul 25, 2017 | 20.61 | 20.71 | 20.38 | 20.48 | 281,812 | +0.08(+0.38%) |
Jul 24, 2017 | 20.55 | 20.66 | 20.35 | 20.41 | 278,110 | -0.10(-0.51%) |
Jul 21, 2017 | 20.87 | 20.87 | 20.15 | 20.51 | 916,597 | -0.29(-1.38%) |
Jul 20, 2017 | 18.89 | 20.82 | 18.63 | 20.80 | 2,694,140 | +1.91(+10.11%) |
Jul 19, 2017 | 18.79 | 19.09 | 18.76 | 18.89 | 260,332 | +0.10(+0.55%) |
Jul 18, 2017 | 18.70 | 18.82 | 18.47 | 18.78 | 295,119 | -0.04(-0.23%) |
Jul 17, 2017 | 18.78 | 18.92 | 18.52 | 18.83 | 331,103 | +0.03(+0.14%) |
Jul 14, 2017 | 18.78 | 18.95 | 18.78 | 18.80 | 285,586 | -0.01(-0.05%) |
Jul 13, 2017 | 18.87 | 19.01 | 18.69 | 18.81 | 148,869 | -0.08(-0.41%) |
Jul 12, 2017 | 18.91 | 19.15 | 18.85 | 18.89 | 200,547 | +0.11(+0.60%) |
Jul 11, 2017 | 18.73 | 18.85 | 18.51 | 18.78 | 294,832 | -0.01(-0.05%) |
Jul 10, 2017 | 18.72 | 19.05 | 18.69 | 18.78 | 232,355 | +0.03(+0.19%) |
Jul 07, 2017 | 18.69 | 18.77 | 18.48 | 18.75 | 219,890 | +0.10(+0.51%) |
Jul 06, 2017 | 18.88 | 19.02 | 18.63 | 18.65 | 297,635 | -0.28(-1.47%) |
Jul 05, 2017 | 19.04 | 19.04 | 18.62 | 18.93 | 294,898 | -0.13(-0.68%) |
Jul 03, 2017 | 18.96 | 19.17 | 18.85 | 19.06 | 174,526 | +0.19(+1.01%) |
Jun 30, 2017 | 19.08 | 19.08 | 18.76 | 18.87 | 246,095 | -0.10(-0.50%) |
Jun 29, 2017 | 19.24 | 19.24 | 18.80 | 18.97 | 220,801 | -0.10(-0.55%) |
Jun 28, 2017 | 18.77 | 19.15 | 18.77 | 19.07 | 393,915 | +0.49(+2.66%) |
Jun 27, 2017 | 18.76 | 18.81 | 18.58 | 18.58 | 262,304 | -0.20(-1.06%) |
Jun 26, 2017 | 18.44 | 18.84 | 18.43 | 18.78 | 337,776 | +0.41(+2.22%) |
Jun 23, 2017 | 18.35 | 18.52 | 18.26 | 18.37 | 302,772 | +0.03(+0.19%) |
Jun 22, 2017 | 18.30 | 18.46 | 18.10 | 18.33 | 254,067 | +0.04(+0.24%) |
Jun 21, 2017 | 18.75 | 18.75 | 18.26 | 18.29 | 292,598 | -0.42(-2.23%) |
Jun 20, 2017 | 18.92 | 18.92 | 18.56 | 18.71 | 359,123 | -0.25(-1.33%) |
Jun 19, 2017 | 19.17 | 19.19 | 18.85 | 18.96 | 325,256 | -0.08(-0.41%) |
Jun 16, 2017 | 18.79 | 19.09 | 18.79 | 19.04 | 794,601 | +0.12(+0.64%) |
Jun 15, 2017 | 19.10 | 19.47 | 18.82 | 18.91 | 540,945 | -0.33(-1.71%) |
Jun 14, 2017 | 18.99 | 19.40 | 18.78 | 19.24 | 411,528 | +0.16(+0.86%) |
Jun 13, 2017 | 19.15 | 19.38 | 18.95 | 19.08 | 510,004 | -0.09(-0.45%) |
Jun 12, 2017 | 19.58 | 19.87 | 19.15 | 19.17 | 421,293 | -0.53(-2.69%) |
Jun 09, 2017 | 19.21 | 19.96 | 19.08 | 19.69 | 574,856 | +0.54(+2.81%) |
Jun 08, 2017 | 19.05 | 19.37 | 18.96 | 19.16 | 324,139 | +0.05(+0.27%) |
Jun 07, 2017 | 19.15 | 19.20 | 18.91 | 19.10 | 307,682 | +0.02(+0.09%) |
Jun 06, 2017 | 19.00 | 19.13 | 18.78 | 19.09 | 253,142 | -0.06(-0.32%) |
Jun 05, 2017 | 19.29 | 19.43 | 19.12 | 19.15 | 179,913 | -0.14(-0.72%) |
Jun 02, 2017 | 19.50 | 19.68 | 19.27 | 19.29 | 360,491 | -0.17(-0.89%) |
Jun 01, 2017 | 19.05 | 19.51 | 19.03 | 19.46 | 377,151 | +0.52(+2.75%) |
May 31, 2017 | 18.86 | 18.95 | 18.48 | 18.94 | 328,363 | +0.09(+0.46%) |
May 30, 2017 | 19.37 | 19.37 | 18.85 | 18.85 | 295,458 | -0.56(-2.90%) |
May 26, 2017 | 19.24 | 19.56 | 19.23 | 19.42 | 392,463 | +0.15(+0.77%) |
May 25, 2017 | 19.43 | 19.44 | 19.17 | 19.27 | 375,395 | -0.08(-0.40%) |
May 24, 2017 | 19.55 | 19.66 | 19.18 | 19.35 | 329,573 | -0.13(-0.66%) |
May 23, 2017 | 19.48 | 19.69 | 19.22 | 19.48 | 306,198 | +0.15(+0.80%) |
May 22, 2017 | 19.13 | 19.51 | 19.12 | 19.32 | 340,031 | +0.34(+1.81%) |
May 19, 2017 | 18.50 | 19.21 | 18.50 | 18.98 | 546,056 | +0.50(+2.69%) |
May 18, 2017 | 18.50 | 18.64 | 18.40 | 18.48 | 340,940 | -0.03(-0.14%) |
May 17, 2017 | 18.76 | 18.96 | 18.47 | 18.51 | 418,845 | -0.53(-2.79%) |
May 16, 2017 | 18.93 | 19.06 | 18.72 | 19.04 | 264,341 | +0.13(+0.68%) |
May 15, 2017 | 18.62 | 19.02 | 18.54 | 18.91 | 305,520 | +0.39(+2.08%) |
May 12, 2017 | 18.64 | 18.78 | 18.36 | 18.52 | 300,628 | -0.21(-1.14%) |
May 11, 2017 | 18.52 | 18.81 | 18.12 | 18.74 | 355,443 | +0.09(+0.46%) |
May 10, 2017 | 18.78 | 19.03 | 18.59 | 18.65 | 330,683 | -0.16(-0.87%) |
May 09, 2017 | 19.21 | 19.26 | 18.72 | 18.82 | 436,672 | -0.41(-2.14%) |
May 08, 2017 | 19.38 | 19.55 | 19.17 | 19.23 | 298,253 | -0.16(-0.84%) |
May 05, 2017 | 20.45 | 20.45 | 19.18 | 19.39 | 550,540 | -1.05(-5.12%) |
May 04, 2017 | 19.99 | 20.67 | 19.73 | 20.44 | 577,640 | +0.45(+2.27%) |
May 03, 2017 | 20.14 | 20.23 | 19.79 | 19.98 | 567,215 | -0.27(-1.35%) |
May 02, 2017 | 20.34 | 20.42 | 20.15 | 20.26 | 396,583 | -0.03(-0.13%) |
May 01, 2017 | 20.38 | 20.43 | 20.20 | 20.28 | 179,907 | +0.03(+0.13%) |
Apr 28, 2017 | 20.33 | 20.44 | 20.20 | 20.26 | 286,848 | -0.09(-0.42%) |
Apr 27, 2017 | 20.54 | 20.61 | 20.28 | 20.34 | 191,257 | -0.13(-0.63%) |
Apr 26, 2017 | 20.28 | 20.64 | 20.28 | 20.47 | 384,869 | +0.15(+0.76%) |
Apr 25, 2017 | 20.38 | 20.67 | 20.26 | 20.32 | 226,488 | +0.12(+0.59%) |
Apr 24, 2017 | 20.20 | 20.36 | 20.15 | 20.20 | 342,320 | +0.35(+1.77%) |
Apr 21, 2017 | 20.20 | 20.35 | 19.84 | 19.84 | 309,465 | -0.34(-1.70%) |
Apr 20, 2017 | 20.03 | 20.32 | 19.92 | 20.19 | 283,218 | +0.29(+1.47%) |
Apr 19, 2017 | 20.07 | 20.28 | 19.89 | 19.90 | 282,443 | -0.02(-0.09%) |
Apr 18, 2017 | 19.81 | 20.00 | 19.54 | 19.91 | 223,659 | -0.03(-0.13%) |
Apr 17, 2017 | 19.54 | 19.94 | 19.54 | 19.94 | 221,403 | +0.46(+2.38%) |
Apr 13, 2017 | 19.70 | 19.84 | 19.42 | 19.48 | 233,867 | -0.28(-1.43%) |
Apr 12, 2017 | 20.22 | 20.23 | 19.72 | 19.76 | 235,641 | -0.57(-2.78%) |
Apr 11, 2017 | 20.20 | 20.40 | 19.99 | 20.32 | 474,207 | +0.09(+0.47%) |
Apr 10, 2017 | 19.56 | 20.24 | 19.56 | 20.23 | 418,682 | +0.69(+3.51%) |
Apr 07, 2017 | 19.84 | 19.90 | 19.41 | 19.54 | 398,713 | -0.38(-1.89%) |
Apr 06, 2017 | 19.90 | 20.04 | 19.57 | 19.92 | 441,873 | +0.03(+0.17%) |
Apr 05, 2017 | 20.39 | 20.39 | 19.85 | 19.89 | 365,467 | -0.35(-1.74%) |
Apr 04, 2017 | 20.32 | 20.50 | 20.20 | 20.24 | 406,906 | -0.07(-0.34%) |
Apr 03, 2017 | 20.67 | 20.79 | 20.12 | 20.31 | 348,260 | -0.39(-1.86%) |
Mar 31, 2017 | 20.74 | 20.80 | 20.56 | 20.69 | 351,825 | -0.05(-0.25%) |
Mar 30, 2017 | 20.57 | 20.79 | 20.47 | 20.74 | 255,114 | +0.17(+0.83%) |
Mar 29, 2017 | 20.59 | 20.86 | 20.51 | 20.57 | 224,000 | -0.02(-0.08%) |
Mar 28, 2017 | 20.11 | 20.68 | 20.08 | 20.59 | 207,409 | +0.49(+2.43%) |
Mar 27, 2017 | 19.77 | 20.20 | 19.72 | 20.10 | 236,913 | +0.03(+0.13%) |
Mar 24, 2017 | 20.17 | 20.40 | 19.96 | 20.08 | 174,173 | -0.05(-0.26%) |
Mar 23, 2017 | 19.96 | 20.52 | 19.89 | 20.13 | 281,769 | +0.15(+0.77%) |
Mar 22, 2017 | 19.84 | 20.10 | 19.71 | 19.97 | 257,278 | +0.13(+0.65%) |
Mar 21, 2017 | 20.54 | 20.58 | 19.68 | 19.84 | 408,710 | -0.53(-2.61%) |
Mar 20, 2017 | 20.53 | 20.58 | 20.25 | 20.38 | 262,144 | -0.17(-0.83%) |
Mar 17, 2017 | 20.43 | 20.59 | 20.31 | 20.55 | 595,575 | +0.23(+1.14%) |
Mar 16, 2017 | 20.41 | 20.64 | 20.24 | 20.32 | 263,039 | -0.02(-0.08%) |
Mar 15, 2017 | 20.19 | 20.41 | 20.01 | 20.33 | 316,459 | +0.31(+1.54%) |
Mar 14, 2017 | 19.76 | 20.24 | 19.72 | 20.02 | 398,565 | +0.19(+0.95%) |
Mar 13, 2017 | 20.02 | 20.13 | 19.81 | 19.84 | 376,291 | -0.20(-0.98%) |
Mar 10, 2017 | 20.14 | 20.18 | 19.82 | 20.03 | 218,595 | +0.07(+0.34%) |
Mar 09, 2017 | 20.24 | 20.31 | 19.93 | 19.96 | 302,551 | -0.24(-1.19%) |
Mar 08, 2017 | 20.32 | 20.49 | 20.10 | 20.20 | 234,815 | -0.03(-0.17%) |
Mar 07, 2017 | 20.32 | 20.38 | 20.04 | 20.24 | 302,664 | -0.17(-0.84%) |
Mar 06, 2017 | 20.76 | 20.81 | 20.23 | 20.41 | 321,233 | -0.50(-2.38%) |
Mar 03, 2017 | 20.92 | 21.11 | 20.62 | 20.91 | 295,628 | -0.03(-0.12%) |
Mar 02, 2017 | 21.31 | 21.42 | 20.91 | 20.93 | 527,264 | -0.41(-1.93%) |