Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 19.70 | 20.25 | 19.50 | 19.85 | 14,440 | +0.15(+0.76%) |
Dec 27, 2017 | 19.55 | 20.05 | 19.10 | 19.70 | 54,054 | +0.05(+0.25%) |
Dec 26, 2017 | 19.35 | 19.85 | 19.35 | 19.65 | 247,037 | +0.10(+0.51%) |
Dec 22, 2017 | 19.70 | 19.90 | 19.40 | 19.55 | 23,753 | -0.20(-1.01%) |
Dec 21, 2017 | 19.65 | 19.95 | 19.60 | 19.75 | 15,551 | +0.15(+0.77%) |
Dec 20, 2017 | 20.05 | 20.05 | 19.50 | 19.60 | 15,324 | -0.50(-2.49%) |
Dec 19, 2017 | 20.20 | 20.40 | 20.05 | 20.10 | 9,665 | -0.05(-0.25%) |
Dec 18, 2017 | 19.80 | 20.50 | 19.65 | 20.15 | 53,624 | +0.35(+1.77%) |
Dec 15, 2017 | 19.65 | 19.80 | 19.40 | 19.80 | 22,917 | +0.25(+1.28%) |
Dec 14, 2017 | 19.75 | 19.80 | 19.15 | 19.55 | 35,434 | -0.40(-2.01%) |
Dec 13, 2017 | 19.84 | 20.20 | 19.80 | 19.95 | 14,459 | +0.05(+0.25%) |
Dec 12, 2017 | 19.85 | 19.95 | 19.50 | 19.90 | 15,037 | +0.05(+0.25%) |
Dec 11, 2017 | 20.05 | 20.20 | 19.45 | 19.85 | 40,894 | -0.40(-1.98%) |
Dec 08, 2017 | 20.35 | 20.45 | 19.95 | 20.25 | 30,267 | -0.10(-0.49%) |
Dec 07, 2017 | 20.25 | 20.48 | 20.05 | 20.35 | 24,137 | +0.10(+0.49%) |
Dec 06, 2017 | 20.25 | 20.25 | 19.50 | 20.25 | 55,085 | -0.20(-0.98%) |
Dec 05, 2017 | 20.70 | 21.20 | 20.30 | 20.45 | 41,799 | -0.25(-1.21%) |
Dec 04, 2017 | 20.05 | 20.70 | 19.65 | 20.70 | 129,038 | +0.85(+4.28%) |
Dec 01, 2017 | 19.95 | 20.05 | 19.30 | 19.85 | 111,017 | -0.20(-1.00%) |
Nov 30, 2017 | 20.25 | 20.35 | 19.90 | 20.05 | 58,747 | -0.55(-2.67%) |
Nov 29, 2017 | 20.75 | 20.75 | 20.40 | 20.60 | 20,900 | -0.10(-0.48%) |
Nov 28, 2017 | 20.55 | 20.71 | 20.50 | 20.70 | 26,352 | +0.00(+0.00%) |
Nov 27, 2017 | 20.65 | 20.75 | 20.64 | 20.70 | 22,968 | -0.05(-0.24%) |
Nov 24, 2017 | 20.55 | 20.75 | 20.45 | 20.75 | 4,993 | +0.00(+0.00%) |
Nov 22, 2017 | 20.55 | 20.75 | 20.55 | 20.75 | 24,876 | +0.25(+1.22%) |
Nov 21, 2017 | 20.30 | 20.67 | 20.30 | 20.50 | 52,870 | +0.20(+0.99%) |
Nov 20, 2017 | 20.40 | 20.45 | 20.15 | 20.30 | 34,693 | -0.05(-0.25%) |
Nov 17, 2017 | 20.50 | 20.70 | 20.10 | 20.35 | 33,519 | +0.00(+0.00%) |
Nov 16, 2017 | 20.50 | 20.70 | 20.10 | 20.35 | 51,589 | -0.20(-0.97%) |
Nov 15, 2017 | 20.15 | 20.55 | 20.05 | 20.55 | 45,593 | +0.10(+0.49%) |
Nov 14, 2017 | 20.25 | 20.50 | 20.05 | 20.45 | 43,542 | +0.05(+0.25%) |
Nov 13, 2017 | 20.11 | 20.45 | 20.00 | 20.40 | 39,739 | +0.25(+1.24%) |
Nov 10, 2017 | 20.00 | 20.50 | 19.95 | 20.15 | 35,778 | +0.00(+0.00%) |
Nov 09, 2017 | 19.70 | 20.35 | 19.60 | 20.15 | 25,681 | +0.30(+1.51%) |
Nov 08, 2017 | 19.60 | 19.85 | 19.36 | 19.85 | 26,823 | +0.35(+1.79%) |
Nov 07, 2017 | 19.55 | 19.85 | 19.35 | 19.50 | 67,594 | +0.00(+0.00%) |
Nov 06, 2017 | 20.50 | 21.25 | 19.15 | 19.50 | 108,885 | -0.60(-2.99%) |
Nov 03, 2017 | 19.55 | 20.20 | 19.50 | 20.10 | 47,391 | +0.50(+2.55%) |
Nov 02, 2017 | 19.50 | 19.95 | 18.95 | 19.60 | 65,723 | +0.00(+0.00%) |
Nov 01, 2017 | 20.25 | 20.45 | 19.40 | 19.60 | 30,811 | -0.70(-3.45%) |
Oct 31, 2017 | 20.60 | 20.85 | 20.05 | 20.30 | 45,994 | -0.05(-0.25%) |
Oct 30, 2017 | 20.25 | 21.05 | 20.00 | 20.35 | 56,307 | +0.00(+0.00%) |
Oct 27, 2017 | 19.50 | 20.60 | 19.50 | 20.35 | 62,393 | +0.80(+4.09%) |
Oct 26, 2017 | 19.60 | 19.80 | 19.35 | 19.55 | 125,830 | +0.10(+0.51%) |
Oct 25, 2017 | 20.60 | 20.85 | 19.25 | 19.45 | 182,331 | -1.05(-5.12%) |
Oct 24, 2017 | 20.60 | 20.80 | 20.20 | 20.50 | 22,538 | -0.05(-0.24%) |
Oct 23, 2017 | 20.55 | 21.30 | 20.20 | 20.55 | 68,278 | +0.10(+0.49%) |
Oct 20, 2017 | 20.55 | 20.60 | 20.20 | 20.45 | 41,922 | +0.05(+0.25%) |
Oct 19, 2017 | 20.65 | 20.65 | 20.10 | 20.40 | 72,544 | -0.25(-1.21%) |
Oct 18, 2017 | 19.90 | 21.15 | 19.85 | 20.65 | 500,060 | +0.40(+1.98%) |
Oct 17, 2017 | 20.75 | 20.95 | 20.00 | 20.25 | 40,325 | -0.50(-2.41%) |
Oct 16, 2017 | 20.70 | 21.05 | 20.57 | 20.75 | 64,381 | -0.15(-0.72%) |
Oct 13, 2017 | 21.60 | 21.75 | 20.90 | 20.90 | 42,550 | -0.70(-3.24%) |
Oct 12, 2017 | 21.70 | 21.92 | 21.50 | 21.60 | 37,061 | -0.20(-0.92%) |
Oct 11, 2017 | 21.65 | 21.85 | 21.50 | 21.80 | 58,132 | +0.15(+0.69%) |
Oct 10, 2017 | 21.85 | 22.40 | 21.30 | 21.65 | 65,830 | -0.20(-0.92%) |
Oct 09, 2017 | 21.65 | 22.15 | 20.80 | 21.85 | 162,424 | +0.30(+1.39%) |
Oct 06, 2017 | 21.85 | 21.85 | 21.30 | 21.55 | 5,665 | +0.10(+0.47%) |
Oct 05, 2017 | 21.90 | 21.90 | 21.35 | 21.45 | 7,607 | -0.35(-1.61%) |
Oct 04, 2017 | 22.05 | 22.05 | 21.55 | 21.80 | 9,096 | -0.20(-0.91%) |
Oct 03, 2017 | 21.25 | 22.17 | 21.25 | 22.00 | 32,707 | +0.85(+4.02%) |
Oct 02, 2017 | 21.00 | 21.35 | 21.00 | 21.15 | 8,181 | +0.10(+0.48%) |
Sep 29, 2017 | 21.55 | 21.55 | 21.00 | 21.05 | 20,879 | -0.47(-2.21%) |
Sep 28, 2017 | 21.55 | 21.55 | 21.10 | 21.52 | 26,626 | -0.03(-0.12%) |
Sep 27, 2017 | 21.00 | 22.00 | 21.00 | 21.55 | 64,641 | +0.65(+3.11%) |
Sep 26, 2017 | 20.95 | 20.95 | 20.60 | 20.90 | 17,986 | +0.20(+0.97%) |
Sep 25, 2017 | 20.36 | 20.80 | 20.36 | 20.70 | 14,853 | -0.05(-0.24%) |
Sep 22, 2017 | 20.30 | 20.85 | 20.25 | 20.75 | 14,753 | +0.05(+0.24%) |
Sep 21, 2017 | 20.65 | 21.00 | 20.65 | 20.70 | 8,791 | -0.10(-0.48%) |
Sep 20, 2017 | 20.15 | 20.80 | 20.10 | 20.80 | 34,342 | +0.70(+3.48%) |
Sep 19, 2017 | 19.91 | 20.35 | 19.91 | 20.10 | 13,852 | +0.05(+0.25%) |
Sep 18, 2017 | 20.00 | 20.45 | 19.90 | 20.05 | 22,197 | +0.15(+0.75%) |
Sep 15, 2017 | 19.75 | 20.05 | 19.20 | 19.90 | 20,411 | +0.15(+0.76%) |
Sep 14, 2017 | 19.75 | 20.00 | 19.45 | 19.75 | 17,713 | +0.05(+0.25%) |
Sep 13, 2017 | 19.50 | 19.85 | 19.50 | 19.70 | 16,272 | +0.00(+0.00%) |
Sep 12, 2017 | 20.00 | 20.15 | 19.55 | 19.70 | 18,817 | -0.15(-0.76%) |
Sep 11, 2017 | 19.50 | 20.15 | 19.45 | 19.85 | 26,518 | +0.50(+2.58%) |
Sep 08, 2017 | 19.75 | 19.80 | 19.25 | 19.35 | 12,318 | -0.35(-1.78%) |
Sep 07, 2017 | 19.60 | 19.90 | 19.60 | 19.70 | 10,987 | +0.05(+0.25%) |
Sep 06, 2017 | 19.60 | 19.75 | 19.50 | 19.65 | 30,006 | +0.05(+0.26%) |
Sep 05, 2017 | 19.40 | 19.82 | 19.40 | 19.60 | 25,996 | +0.10(+0.51%) |
Sep 01, 2017 | 19.60 | 19.75 | 19.40 | 19.50 | 30,618 | -0.10(-0.51%) |
Aug 31, 2017 | 19.40 | 19.65 | 19.10 | 19.60 | 63,351 | +0.20(+1.03%) |
Aug 30, 2017 | 19.40 | 19.57 | 18.80 | 19.40 | 28,050 | +0.30(+1.57%) |
Aug 29, 2017 | 18.85 | 19.30 | 18.55 | 19.10 | 43,816 | +0.40(+2.14%) |
Aug 28, 2017 | 18.90 | 18.90 | 18.45 | 18.70 | 55,633 | -0.05(-0.27%) |
Aug 25, 2017 | 18.75 | 18.80 | 18.35 | 18.75 | 13,088 | +0.10(+0.54%) |
Aug 24, 2017 | 18.35 | 18.75 | 18.30 | 18.65 | 15,742 | +0.35(+1.91%) |
Aug 23, 2017 | 18.30 | 18.45 | 18.30 | 18.30 | 13,193 | -0.05(-0.27%) |
Aug 22, 2017 | 18.25 | 18.61 | 18.25 | 18.35 | 19,333 | +0.10(+0.55%) |
Aug 21, 2017 | 19.00 | 19.10 | 18.05 | 18.25 | 43,317 | -0.60(-3.18%) |
Aug 18, 2017 | 18.75 | 18.85 | 18.30 | 18.85 | 39,815 | -0.10(-0.53%) |
Aug 17, 2017 | 19.70 | 19.85 | 18.10 | 18.95 | 96,561 | -0.90(-4.53%) |
Aug 16, 2017 | 19.25 | 20.00 | 19.10 | 19.85 | 21,572 | +0.55(+2.85%) |
Aug 15, 2017 | 18.85 | 19.35 | 18.65 | 19.30 | 80,765 | +0.50(+2.66%) |
Aug 14, 2017 | 18.70 | 18.95 | 18.65 | 18.80 | 53,131 | +0.10(+0.53%) |
Aug 11, 2017 | 18.50 | 19.10 | 18.50 | 18.70 | 55,286 | +0.15(+0.81%) |
Aug 10, 2017 | 19.40 | 19.55 | 18.35 | 18.55 | 126,265 | -1.00(-5.12%) |
Aug 09, 2017 | 19.75 | 19.95 | 19.50 | 19.55 | 34,609 | -0.35(-1.76%) |
Aug 08, 2017 | 20.65 | 20.65 | 19.50 | 19.90 | 58,481 | -0.85(-4.10%) |
Aug 07, 2017 | 19.80 | 20.95 | 19.70 | 20.75 | 174,481 | +0.40(+1.97%) |
Aug 04, 2017 | 20.00 | 21.24 | 20.00 | 20.35 | 84,585 | +0.38(+1.88%) |
Aug 03, 2017 | 20.60 | 21.05 | 19.65 | 19.98 | 42,048 | -0.62(-3.03%) |
Aug 02, 2017 | 21.65 | 21.65 | 20.60 | 20.60 | 22,743 | -1.25(-5.72%) |
Aug 01, 2017 | 21.35 | 22.05 | 21.20 | 21.85 | 18,345 | +0.50(+2.34%) |
Jul 31, 2017 | 21.35 | 21.40 | 20.65 | 21.35 | 25,485 | -0.05(-0.23%) |
Jul 28, 2017 | 21.55 | 21.57 | 20.80 | 21.40 | 34,326 | -0.40(-1.83%) |
Jul 27, 2017 | 21.90 | 22.05 | 21.00 | 21.80 | 32,291 | -0.25(-1.13%) |
Jul 26, 2017 | 21.95 | 22.15 | 21.70 | 22.05 | 23,818 | +0.05(+0.23%) |
Jul 25, 2017 | 22.10 | 22.40 | 21.35 | 22.00 | 59,626 | -0.05(-0.23%) |
Jul 24, 2017 | 21.90 | 22.10 | 20.50 | 22.05 | 61,274 | +0.20(+0.92%) |
Jul 21, 2017 | 21.65 | 22.05 | 21.40 | 21.85 | 56,682 | +0.00(+0.00%) |
Jul 20, 2017 | 22.30 | 21.35 | 21.85 | 32,766 | -0.15(-0.68%) | |
Jul 19, 2017 | 20.85 | 22.45 | 20.70 | 22.00 | 57,600 | +1.10(+5.26%) |
Jul 18, 2017 | 21.15 | 21.20 | 20.55 | 20.90 | 36,536 | -0.40(-1.88%) |
Jul 17, 2017 | 20.45 | 21.65 | 20.00 | 21.30 | 74,020 | +0.80(+3.90%) |
Jul 14, 2017 | 20.25 | 20.70 | 20.00 | 20.50 | 30,337 | +0.45(+2.24%) |
Jul 13, 2017 | 19.65 | 20.45 | 19.20 | 20.05 | 58,276 | +0.30(+1.52%) |
Jul 12, 2017 | 19.40 | 19.75 | 19.38 | 19.75 | 39,892 | +0.30(+1.54%) |
Jul 11, 2017 | 19.60 | 19.80 | 19.00 | 19.45 | 11,363 | +0.00(+0.00%) |
Jul 10, 2017 | 19.60 | 19.90 | 19.35 | 19.45 | 19,263 | -0.10(-0.51%) |
Jul 07, 2017 | 19.55 | 19.98 | 19.40 | 19.55 | 32,482 | +0.00(+0.00%) |
Jul 06, 2017 | 19.50 | 19.90 | 19.35 | 19.55 | 18,443 | -0.20(-1.01%) |
Jul 05, 2017 | 19.60 | 20.15 | 19.25 | 19.75 | 17,208 | +0.15(+0.77%) |
Jul 03, 2017 | 19.80 | 19.80 | 19.40 | 19.60 | 7,498 | +0.25(+1.29%) |
Jun 30, 2017 | 19.35 | 18.50 | 19.35 | 25,109 | +0.55(+2.93%) | |
Jun 29, 2017 | 19.50 | 19.70 | 18.65 | 18.80 | 50,537 | -0.50(-2.59%) |
Jun 28, 2017 | 19.60 | 19.60 | 18.60 | 19.30 | 72,239 | -0.35(-1.78%) |
Jun 27, 2017 | 19.70 | 19.93 | 19.65 | 19.65 | 18,387 | -0.15(-0.76%) |
Jun 26, 2017 | 19.65 | 19.95 | 19.65 | 19.80 | 45,395 | +0.10(+0.51%) |
Jun 23, 2017 | 19.95 | 19.95 | 19.70 | 19.70 | 13,082 | -0.25(-1.25%) |
Jun 22, 2017 | 20.00 | 20.05 | 19.95 | 19.95 | 29,840 | -0.05(-0.25%) |
Jun 21, 2017 | 20.10 | 20.10 | 19.70 | 20.00 | 17,458 | -0.10(-0.50%) |
Jun 20, 2017 | 20.20 | 20.20 | 20.00 | 20.10 | 28,092 | -0.10(-0.50%) |
Jun 19, 2017 | 19.70 | 20.35 | 19.70 | 20.20 | 17,107 | +0.50(+2.54%) |
Jun 16, 2017 | 19.70 | 19.80 | 19.65 | 19.70 | 19,609 | +0.00(+0.00%) |
Jun 15, 2017 | 19.50 | 19.70 | 19.48 | 19.70 | 15,768 | +0.00(+0.00%) |
Jun 14, 2017 | 19.75 | 19.82 | 19.55 | 19.70 | 14,436 | +0.10(+0.51%) |
Jun 13, 2017 | 19.70 | 19.93 | 19.25 | 19.60 | 41,792 | +0.10(+0.51%) |
Jun 12, 2017 | 19.50 | 19.85 | 19.25 | 19.50 | 22,640 | -0.05(-0.26%) |
Jun 09, 2017 | 19.95 | 20.00 | 18.90 | 19.55 | 38,374 | -0.35(-1.76%) |
Jun 08, 2017 | 20.15 | 20.20 | 19.55 | 19.90 | 24,320 | +0.10(+0.51%) |
Jun 07, 2017 | 20.05 | 20.05 | 19.80 | 19.80 | 17,738 | -0.10(-0.50%) |
Jun 06, 2017 | 19.85 | 20.25 | 19.80 | 19.90 | 34,858 | +0.05(+0.25%) |
Jun 05, 2017 | 20.15 | 20.35 | 19.75 | 19.85 | 38,577 | -0.45(-2.22%) |
Jun 02, 2017 | 20.25 | 20.55 | 19.75 | 20.30 | 42,275 | +0.15(+0.74%) |
Jun 01, 2017 | 20.14 | 20.43 | 20.14 | 20.15 | 31,001 | -0.35(-1.71%) |
May 31, 2017 | 20.85 | 20.95 | 20.00 | 20.50 | 26,666 | -0.25(-1.20%) |
May 30, 2017 | 20.45 | 21.10 | 19.85 | 20.75 | 34,280 | +0.70(+3.49%) |
May 26, 2017 | 20.30 | 20.41 | 20.00 | 20.05 | 14,822 | -0.25(-1.23%) |
May 25, 2017 | 20.50 | 20.70 | 20.10 | 20.30 | 27,921 | -0.20(-0.98%) |
May 24, 2017 | 21.10 | 21.15 | 20.00 | 20.50 | 34,185 | -0.65(-3.07%) |
May 23, 2017 | 20.80 | 21.25 | 20.70 | 21.15 | 75,191 | +0.45(+2.17%) |
May 22, 2017 | 20.75 | 20.75 | 20.35 | 20.70 | 28,687 | +0.35(+1.72%) |
May 19, 2017 | 20.20 | 20.59 | 19.00 | 20.35 | 48,824 | +0.33(+1.62%) |
May 18, 2017 | 19.85 | 20.10 | 19.65 | 20.02 | 35,612 | +0.12(+0.63%) |
May 17, 2017 | 19.85 | 20.10 | 19.45 | 19.90 | 30,541 | -0.15(-0.75%) |
May 16, 2017 | 20.30 | 20.35 | 19.60 | 20.05 | 28,733 | -0.20(-0.99%) |
May 15, 2017 | 20.45 | 20.50 | 20.00 | 20.25 | 11,634 | -0.05(-0.25%) |
May 12, 2017 | 20.15 | 20.60 | 20.05 | 20.30 | 23,205 | +0.05(+0.25%) |
May 11, 2017 | 20.35 | 21.00 | 19.50 | 20.25 | 65,552 | -0.10(-0.49%) |
May 10, 2017 | 20.50 | 21.05 | 20.25 | 20.35 | 91,031 | -0.35(-1.69%) |
May 09, 2017 | 20.70 | 21.00 | 20.50 | 20.70 | 53,191 | -0.15(-0.72%) |
May 08, 2017 | 21.00 | 21.20 | 20.55 | 20.85 | 35,213 | -0.55(-2.57%) |
May 05, 2017 | 20.40 | 21.90 | 20.00 | 21.40 | 208,607 | +1.05(+5.16%) |
May 04, 2017 | 18.40 | 20.70 | 17.75 | 20.35 | 121,633 | +2.15(+11.81%) |
May 03, 2017 | 18.60 | 18.70 | 18.05 | 18.20 | 165,521 | -0.60(-3.19%) |
May 02, 2017 | 19.10 | 19.10 | 18.70 | 18.80 | 30,259 | -0.20(-1.05%) |
May 01, 2017 | 19.20 | 19.20 | 18.90 | 19.00 | 9,304 | -0.10(-0.52%) |
Apr 28, 2017 | 18.85 | 19.20 | 18.85 | 19.10 | 42,947 | +0.20(+1.06%) |
Apr 27, 2017 | 18.75 | 18.95 | 18.48 | 18.90 | 12,409 | +0.20(+1.07%) |
Apr 26, 2017 | 18.65 | 19.00 | 18.15 | 18.70 | 24,974 | +0.15(+0.81%) |
Apr 25, 2017 | 18.70 | 18.70 | 18.50 | 18.55 | 15,922 | +0.00(+0.00%) |
Apr 24, 2017 | 18.20 | 19.00 | 18.20 | 18.55 | 29,749 | +0.35(+1.92%) |
Apr 21, 2017 | 18.30 | 18.60 | 18.00 | 18.20 | 30,173 | -0.05(-0.27%) |
Apr 20, 2017 | 18.10 | 18.65 | 17.91 | 18.25 | 13,213 | +0.25(+1.39%) |
Apr 19, 2017 | 17.90 | 18.05 | 17.80 | 18.00 | 19,169 | +0.25(+1.41%) |
Apr 18, 2017 | 18.00 | 18.15 | 17.70 | 17.75 | 19,890 | -0.25(-1.39%) |
Apr 17, 2017 | 17.80 | 18.27 | 17.45 | 18.00 | 19,388 | +0.35(+1.98%) |
Apr 13, 2017 | 18.41 | 18.45 | 17.65 | 17.65 | 15,143 | -0.30(-1.67%) |
Apr 12, 2017 | 18.67 | 18.80 | 17.75 | 17.95 | 25,237 | -0.55(-2.97%) |
Apr 11, 2017 | 18.40 | 18.70 | 18.40 | 18.50 | 17,781 | +0.15(+0.82%) |
Apr 10, 2017 | 19.10 | 19.20 | 18.25 | 18.35 | 17,100 | -0.75(-3.93%) |
Apr 07, 2017 | 19.00 | 19.20 | 19.00 | 19.10 | 23,943 | +0.10(+0.53%) |
Apr 06, 2017 | 18.35 | 19.15 | 18.35 | 19.00 | 51,051 | +0.75(+4.11%) |
Apr 05, 2017 | 20.00 | 20.10 | 18.15 | 18.25 | 128,815 | -1.85(-9.20%) |
Apr 04, 2017 | 21.10 | 21.10 | 19.85 | 20.10 | 31,961 | -1.00(-4.74%) |
Apr 03, 2017 | 21.55 | 21.65 | 21.00 | 21.10 | 30,709 | -0.40(-1.86%) |
Mar 31, 2017 | 21.50 | 21.80 | 21.25 | 21.50 | 20,742 | +0.00(+0.00%) |
Mar 30, 2017 | 20.85 | 21.75 | 20.85 | 21.50 | 20,602 | +0.45(+2.14%) |
Mar 29, 2017 | 22.10 | 22.10 | 20.86 | 21.05 | 41,217 | -1.00(-4.54%) |
Mar 28, 2017 | 21.80 | 22.15 | 21.80 | 22.05 | 29,829 | +0.05(+0.23%) |
Mar 27, 2017 | 21.05 | 22.15 | 20.55 | 22.00 | 40,473 | +0.80(+3.77%) |
Mar 24, 2017 | 19.85 | 21.25 | 19.65 | 21.20 | 100,977 | +1.35(+6.80%) |
Mar 23, 2017 | 18.70 | 19.90 | 18.65 | 19.85 | 57,008 | +1.15(+6.15%) |
Mar 22, 2017 | 18.35 | 18.75 | 18.35 | 18.70 | 22,699 | +0.40(+2.19%) |
Mar 21, 2017 | 18.40 | 18.60 | 18.20 | 18.30 | 33,024 | -0.05(-0.27%) |
Mar 20, 2017 | 18.20 | 18.40 | 18.20 | 18.35 | 19,487 | +0.05(+0.27%) |
Mar 17, 2017 | 18.25 | 18.32 | 18.15 | 18.30 | 14,520 | +0.10(+0.55%) |
Mar 16, 2017 | 18.15 | 18.20 | 18.00 | 18.20 | 11,268 | +0.10(+0.55%) |
Mar 15, 2017 | 18.30 | 18.40 | 18.10 | 18.10 | 28,112 | -0.20(-1.09%) |
Mar 14, 2017 | 18.05 | 18.35 | 17.90 | 18.30 | 33,207 | +0.10(+0.55%) |
Mar 13, 2017 | 18.40 | 18.54 | 18.10 | 18.20 | 14,740 | -0.10(-0.55%) |
Mar 10, 2017 | 18.75 | 18.75 | 18.30 | 18.30 | 18,427 | -0.35(-1.88%) |
Mar 09, 2017 | 18.25 | 18.70 | 18.15 | 18.65 | 28,472 | +0.35(+1.91%) |
Mar 08, 2017 | 18.35 | 18.40 | 18.05 | 18.30 | 33,042 | +0.00(+0.00%) |
Mar 07, 2017 | 18.35 | 18.45 | 18.30 | 18.30 | 23,099 | -0.05(-0.27%) |
Mar 06, 2017 | 18.30 | 18.35 | 18.22 | 18.35 | 30,522 | +0.05(+0.27%) |
Mar 03, 2017 | 18.30 | 18.40 | 18.05 | 18.30 | 50,623 | -0.15(-0.81%) |
Mar 02, 2017 | 18.65 | 18.65 | 18.25 | 18.45 | 35,570 | -0.10(-0.54%) |
Mar 01, 2017 | 18.45 | 18.80 | 18.40 | 18.55 | 47,253 | +0.10(+0.54%) |
Feb 28, 2017 | 18.30 | 18.45 | 18.00 | 18.45 | 51,966 | +0.15(+0.82%) |
Feb 27, 2017 | 17.60 | 18.30 | 17.60 | 18.30 | 51,520 | +0.40(+2.23%) |
Feb 24, 2017 | 17.95 | 18.00 | 17.70 | 17.90 | 26,554 | -0.15(-0.83%) |
Feb 23, 2017 | 18.25 | 18.25 | 18.00 | 18.05 | 38,508 | -0.15(-0.82%) |
Feb 22, 2017 | 17.85 | 18.40 | 17.55 | 18.20 | 79,550 | +0.30(+1.68%) |
Feb 21, 2017 | 16.95 | 18.00 | 16.87 | 17.90 | 65,339 | +0.85(+4.99%) |
Feb 17, 2017 | 17.05 | 17.05 | 17.05 | 0 | -0.15(-0.87%) | |
Feb 16, 2017 | 17.06 | 17.30 | 17.00 | 17.20 | 33,126 | +0.20(+1.18%) |
Feb 15, 2017 | 17.00 | 17.25 | 16.60 | 17.00 | 92,279 | +0.00(+0.00%) |
Feb 14, 2017 | 18.00 | 18.00 | 16.75 | 17.00 | 138,194 | -1.05(-5.82%) |
Feb 13, 2017 | 18.45 | 18.65 | 17.95 | 18.05 | 71,358 | -0.45(-2.43%) |
Feb 10, 2017 | 18.65 | 18.75 | 18.35 | 18.50 | 26,447 | -0.15(-0.80%) |
Feb 09, 2017 | 18.35 | 18.80 | 18.35 | 18.65 | 42,241 | +0.30(+1.63%) |
Feb 08, 2017 | 18.75 | 18.90 | 18.05 | 18.35 | 48,907 | -0.45(-2.39%) |
Feb 07, 2017 | 19.10 | 19.15 | 18.60 | 18.80 | 42,351 | -0.25(-1.31%) |
Feb 06, 2017 | 19.30 | 19.39 | 18.90 | 19.05 | 42,623 | -0.10(-0.52%) |
Feb 03, 2017 | 19.05 | 19.25 | 19.05 | 19.15 | 12,558 | +0.15(+0.79%) |
Feb 02, 2017 | 18.80 | 19.10 | 18.80 | 19.00 | 30,921 | +0.10(+0.53%) |
Feb 01, 2017 | 19.00 | 19.15 | 18.80 | 18.90 | 34,003 | +0.05(+0.27%) |
Jan 31, 2017 | 18.50 | 18.95 | 18.00 | 18.85 | 98,869 | +0.45(+2.45%) |
Jan 30, 2017 | 18.20 | 18.95 | 17.80 | 18.40 | 136,860 | +0.05(+0.27%) |
Jan 27, 2017 | 17.88 | 18.45 | 17.88 | 18.35 | 13,999 | +0.15(+0.82%) |
Jan 26, 2017 | 18.40 | 18.40 | 17.90 | 18.20 | 37,155 | -0.10(-0.55%) |
Jan 25, 2017 | 18.50 | 18.60 | 18.27 | 18.30 | 34,392 | +0.00(+0.00%) |
Jan 24, 2017 | 18.10 | 18.40 | 17.80 | 18.30 | 61,103 | +0.25(+1.39%) |
Jan 23, 2017 | 17.35 | 18.60 | 17.10 | 18.05 | 133,443 | +0.75(+4.34%) |
Jan 20, 2017 | 17.10 | 17.46 | 17.10 | 17.30 | 21,363 | +0.15(+0.87%) |
Jan 19, 2017 | 17.05 | 17.25 | 16.77 | 17.15 | 30,076 | +0.05(+0.29%) |
Jan 18, 2017 | 17.45 | 17.60 | 17.05 | 17.10 | 41,996 | -0.40(-2.29%) |
Jan 17, 2017 | 17.70 | 17.70 | 17.00 | 17.50 | 57,008 | -0.35(-1.96%) |
Jan 13, 2017 | 17.85 | 17.85 | 17.85 | 0 | -0.10(-0.56%) | |
Jan 12, 2017 | 18.60 | 18.60 | 17.75 | 17.95 | 106,310 | -0.70(-3.75%) |
Jan 11, 2017 | 19.15 | 19.15 | 18.65 | 18.65 | 9,618 | -0.10(-0.53%) |
Jan 10, 2017 | 18.85 | 18.85 | 18.60 | 18.75 | 17,196 | -0.05(-0.27%) |
Jan 09, 2017 | 18.65 | 18.80 | 18.45 | 18.80 | 16,913 | +0.15(+0.80%) |
Jan 06, 2017 | 18.70 | 18.70 | 18.40 | 18.65 | 17,201 | -0.05(-0.27%) |
Jan 05, 2017 | 18.55 | 19.10 | 18.50 | 18.70 | 106,067 | +0.10(+0.54%) |
Jan 04, 2017 | 18.60 | 18.60 | 18.30 | 18.60 | 33,181 | +0.05(+0.27%) |