Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.35 | 28.12 | 27.35 | 27.99 | 5,673,698 | +0.69(+2.51%) |
Jan 30, 2018 | 26.41 | 27.35 | 26.26 | 27.31 | 3,774,599 | +0.61(+2.29%) |
Jan 29, 2018 | 26.56 | 27.07 | 26.30 | 26.70 | 3,852,562 | -0.07(-0.25%) |
Jan 26, 2018 | 26.97 | 27.03 | 26.39 | 26.76 | 3,025,516 | -0.21(-0.77%) |
Jan 25, 2018 | 27.05 | 27.47 | 26.36 | 26.97 | 2,891,262 | +0.17(+0.63%) |
Jan 24, 2018 | 27.03 | 27.19 | 26.65 | 26.80 | 2,864,565 | -0.32(-1.18%) |
Jan 23, 2018 | 28.00 | 28.07 | 27.05 | 27.12 | 3,225,578 | -0.65(-2.34%) |
Jan 22, 2018 | 27.68 | 28.40 | 27.63 | 27.77 | 3,818,866 | +0.35(+1.27%) |
Jan 19, 2018 | 27.51 | 27.54 | 27.12 | 27.42 | 2,883,013 | -0.01(-0.03%) |
Jan 18, 2018 | 26.91 | 27.55 | 26.75 | 27.43 | 2,821,794 | +0.39(+1.46%) |
Jan 17, 2018 | 26.41 | 27.14 | 26.23 | 27.03 | 3,809,928 | +0.82(+3.12%) |
Jan 16, 2018 | 26.01 | 26.44 | 25.99 | 26.22 | 6,410,661 | +0.83(+3.26%) |
Jan 12, 2018 | 25.39 | 25.39 | 25.39 | 0 | -0.20(-0.77%) | |
Jan 11, 2018 | 25.86 | 25.94 | 25.49 | 25.59 | 4,246,491 | -0.36(-1.38%) |
Jan 10, 2018 | 26.00 | 25.94 | 1,619,648 | -0.09(-0.36%) | ||
Jan 09, 2018 | 26.02 | 26.35 | 25.89 | 26.04 | 1,832,594 | +0.21(+0.80%) |
Jan 08, 2018 | 26.35 | 26.37 | 25.62 | 25.83 | 2,198,421 | -0.25(-0.97%) |
Jan 05, 2018 | 26.09 | 26.22 | 25.86 | 26.09 | 3,120,821 | +0.17(+0.65%) |
Jan 04, 2018 | 25.85 | 26.25 | 25.71 | 25.92 | 5,279,269 | +0.06(+0.22%) |
Jan 03, 2018 | 26.60 | 26.91 | 25.44 | 25.86 | 4,941,359 | -0.65(-2.45%) |
Jan 02, 2018 | 26.49 | 26.88 | 26.31 | 26.51 | 5,532,155 | -0.79(-2.89%) |
Dec 29, 2017 | 27.30 | 27.30 | 27.30 | 0 | -0.14(-0.51%) | |
Dec 28, 2017 | 27.75 | 27.82 | 27.30 | 27.44 | 1,949,500 | -0.04(-0.14%) |
Dec 27, 2017 | 27.36 | 27.73 | 27.26 | 27.48 | 1,998,380 | +0.54(+1.99%) |
Dec 26, 2017 | 26.74 | 26.98 | 26.61 | 26.94 | 1,261,924 | +0.19(+0.70%) |
Dec 22, 2017 | 26.67 | 27.05 | 26.61 | 26.75 | 1,271,520 | -0.11(-0.42%) |
Dec 21, 2017 | 26.86 | 27.31 | 26.53 | 26.87 | 1,832,715 | +0.10(+0.39%) |
Dec 20, 2017 | 26.55 | 26.82 | 26.24 | 26.76 | 2,273,598 | +0.22(+0.81%) |
Dec 19, 2017 | 26.60 | 27.02 | 26.38 | 26.55 | 3,652,276 | +0.73(+2.84%) |
Dec 18, 2017 | 25.55 | 25.88 | 25.34 | 25.81 | 2,232,027 | +0.39(+1.52%) |
Dec 15, 2017 | 25.00 | 25.47 | 24.56 | 25.43 | 2,768,908 | +0.48(+1.92%) |
Dec 14, 2017 | 24.01 | 25.10 | 24.01 | 24.95 | 3,567,159 | +0.64(+2.63%) |
Dec 13, 2017 | 24.50 | 24.84 | 24.30 | 24.31 | 3,737,914 | -0.24(-1.00%) |
Dec 12, 2017 | 24.59 | 24.77 | 24.20 | 24.55 | 2,158,333 | -0.23(-0.95%) |
Dec 11, 2017 | 24.74 | 24.91 | 24.37 | 24.79 | 2,912,410 | +0.49(+2.01%) |
Dec 08, 2017 | 24.53 | 24.73 | 24.21 | 24.30 | 1,946,937 | -0.01(-0.04%) |
Dec 07, 2017 | 23.78 | 24.42 | 23.72 | 24.31 | 2,829,039 | +0.70(+2.95%) |
Dec 06, 2017 | 23.96 | 24.13 | 23.43 | 23.61 | 3,186,370 | -0.42(-1.76%) |
Dec 05, 2017 | 23.83 | 24.37 | 23.51 | 24.04 | 4,189,254 | +0.08(+0.35%) |
Dec 04, 2017 | 25.09 | 25.22 | 23.78 | 23.95 | 3,298,193 | -1.02(-4.07%) |
Dec 01, 2017 | 24.79 | 25.82 | 24.52 | 24.97 | 5,099,666 | +0.42(+1.72%) |
Nov 30, 2017 | 24.33 | 24.76 | 23.74 | 24.54 | 3,073,339 | +0.24(+1.01%) |
Nov 29, 2017 | 24.67 | 24.68 | 23.94 | 24.30 | 1,712,589 | -0.39(-1.56%) |
Nov 28, 2017 | 24.80 | 25.11 | 24.66 | 24.68 | 2,683,008 | +0.07(+0.27%) |
Nov 27, 2017 | 24.86 | 24.86 | 24.57 | 24.62 | 1,543,898 | -0.29(-1.17%) |
Nov 24, 2017 | 25.00 | 25.07 | 24.79 | 24.91 | 1,448,991 | -0.07(-0.26%) |
Nov 22, 2017 | 24.90 | 25.15 | 24.64 | 24.98 | 2,170,585 | +0.24(+0.99%) |
Nov 21, 2017 | 24.66 | 24.87 | 24.30 | 24.73 | 2,979,004 | +0.12(+0.50%) |
Nov 20, 2017 | 24.37 | 24.90 | 24.11 | 24.61 | 3,508,498 | +0.69(+2.87%) |
Nov 17, 2017 | 23.62 | 23.97 | 23.62 | 23.92 | 2,436,389 | +0.24(+1.03%) |
Nov 16, 2017 | 23.42 | 23.83 | 23.41 | 23.68 | 1,328,044 | +0.26(+1.12%) |
Nov 15, 2017 | 22.95 | 23.48 | 22.63 | 23.42 | 1,641,209 | +0.25(+1.10%) |
Nov 14, 2017 | 23.16 | 23.49 | 23.04 | 23.16 | 2,083,735 | -0.46(-1.95%) |
Nov 13, 2017 | 23.50 | 23.88 | 23.46 | 23.62 | 1,281,801 | +0.02(+0.08%) |
Nov 10, 2017 | 23.55 | 23.96 | 23.48 | 23.60 | 1,627,149 | -0.03(-0.12%) |
Nov 09, 2017 | 23.44 | 23.75 | 23.34 | 23.63 | 1,486,261 | +0.01(+0.04%) |
Nov 08, 2017 | 23.41 | 24.01 | 23.32 | 23.62 | 2,668,418 | +0.20(+0.84%) |
Nov 07, 2017 | 24.46 | 24.59 | 23.40 | 23.43 | 3,443,324 | -0.79(-3.25%) |
Nov 06, 2017 | 24.28 | 24.86 | 24.06 | 24.21 | 3,598,765 | -0.06(-0.23%) |
Nov 03, 2017 | 24.20 | 24.37 | 23.92 | 24.27 | 3,400,202 | +0.35(+1.45%) |
Nov 02, 2017 | 23.93 | 24.39 | 22.53 | 23.92 | 7,729,092 | -0.92(-3.70%) |
Nov 01, 2017 | 24.33 | 24.85 | 23.81 | 24.84 | 7,316,685 | +1.16(+4.90%) |
Oct 31, 2017 | 22.68 | 23.72 | 22.49 | 23.68 | 7,421,189 | +1.54(+6.94%) |
Oct 30, 2017 | 21.70 | 22.19 | 21.58 | 22.14 | 3,004,673 | +0.34(+1.55%) |
Oct 27, 2017 | 21.89 | 21.98 | 21.45 | 21.81 | 1,685,378 | -0.02(-0.09%) |
Oct 26, 2017 | 21.96 | 22.01 | 21.22 | 21.82 | 2,313,161 | +0.24(+1.13%) |
Oct 25, 2017 | 21.98 | 22.37 | 21.53 | 21.58 | 2,904,659 | -0.51(-2.29%) |
Oct 24, 2017 | 22.40 | 22.40 | 22.06 | 22.09 | 978,887 | -0.19(-0.84%) |
Oct 23, 2017 | 22.35 | 22.55 | 22.20 | 22.27 | 1,184,881 | -0.12(-0.54%) |
Oct 20, 2017 | 21.94 | 22.61 | 21.94 | 22.40 | 5,982,287 | +0.68(+3.15%) |
Oct 19, 2017 | 21.54 | 21.75 | 21.33 | 21.71 | 2,383,909 | -0.09(-0.43%) |
Oct 18, 2017 | 21.81 | 21.90 | 21.66 | 21.81 | 1,954,175 | +0.00(+0.00%) |
Oct 17, 2017 | 22.13 | 22.20 | 21.69 | 21.81 | 3,042,200 | -0.40(-1.81%) |
Oct 16, 2017 | 22.75 | 22.76 | 22.18 | 22.21 | 2,036,337 | +0.01(+0.04%) |
Oct 13, 2017 | 22.58 | 22.67 | 22.11 | 22.20 | 2,847,762 | -0.34(-1.50%) |
Oct 12, 2017 | 22.95 | 22.99 | 22.46 | 22.54 | 3,498,990 | -0.29(-1.27%) |
Oct 11, 2017 | 22.48 | 22.89 | 22.48 | 22.83 | 4,608,770 | +0.16(+0.70%) |
Oct 10, 2017 | 22.48 | 22.70 | 22.39 | 22.67 | 2,800,444 | +0.30(+1.34%) |
Oct 09, 2017 | 21.74 | 22.55 | 21.66 | 22.37 | 2,896,554 | +0.29(+1.31%) |
Oct 06, 2017 | 22.01 | 22.27 | 21.89 | 22.08 | 2,317,291 | -0.38(-1.71%) |
Oct 05, 2017 | 22.67 | 23.01 | 22.37 | 22.46 | 2,886,069 | -0.16(-0.70%) |
Oct 04, 2017 | 22.71 | 22.80 | 22.45 | 22.62 | 1,461,048 | -0.05(-0.21%) |
Oct 03, 2017 | 22.57 | 22.84 | 22.48 | 22.67 | 2,538,953 | +0.09(+0.42%) |
Oct 02, 2017 | 22.44 | 22.85 | 22.33 | 22.57 | 3,487,040 | -0.02(-0.08%) |
Sep 29, 2017 | 22.25 | 22.71 | 22.01 | 22.59 | 2,803,556 | +0.62(+2.81%) |
Sep 28, 2017 | 22.33 | 22.53 | 21.95 | 21.97 | 1,743,081 | -0.37(-1.64%) |
Sep 27, 2017 | 21.90 | 22.67 | 21.81 | 22.34 | 3,347,115 | +0.67(+3.11%) |
Sep 26, 2017 | 21.43 | 21.81 | 21.38 | 21.66 | 2,053,274 | +0.42(+1.98%) |
Sep 25, 2017 | 21.76 | 21.81 | 21.23 | 21.24 | 3,095,160 | -0.80(-3.61%) |
Sep 22, 2017 | 21.90 | 22.21 | 21.90 | 22.04 | 1,554,626 | +0.04(+0.17%) |
Sep 21, 2017 | 22.22 | 22.25 | 21.83 | 22.00 | 1,529,145 | -0.27(-1.22%) |
Sep 20, 2017 | 22.96 | 22.96 | 22.04 | 22.27 | 4,710,908 | +0.00(+0.00%) |
Sep 19, 2017 | 22.01 | 22.36 | 21.80 | 22.27 | 3,976,589 | +0.72(+3.35%) |
Sep 18, 2017 | 21.55 | 21.73 | 21.35 | 21.55 | 2,965,944 | +0.38(+1.81%) |
Sep 15, 2017 | 21.21 | 21.22 | 20.89 | 21.17 | 3,214,937 | +0.00(+0.00%) |
Sep 14, 2017 | 21.23 | 21.36 | 21.11 | 21.17 | 1,505,889 | -0.13(-0.62%) |
Sep 13, 2017 | 21.45 | 21.61 | 21.12 | 21.30 | 2,086,045 | -0.09(-0.44%) |
Sep 12, 2017 | 21.72 | 21.37 | 21.39 | 1,876,677 | -0.35(-1.59%) | |
Sep 11, 2017 | 21.48 | 21.78 | 21.37 | 21.74 | 3,082,007 | +0.35(+1.62%) |
Sep 08, 2017 | 21.37 | 21.61 | 21.37 | 21.39 | 2,395,762 | -0.09(-0.44%) |
Sep 07, 2017 | 21.23 | 21.55 | 21.22 | 21.49 | 3,696,730 | +0.26(+1.24%) |
Sep 06, 2017 | 20.81 | 21.25 | 20.71 | 21.22 | 3,766,884 | +0.43(+2.07%) |
Sep 05, 2017 | 20.59 | 20.82 | 20.39 | 20.79 | 2,690,470 | +0.00(+0.00%) |
Sep 01, 2017 | 20.89 | 21.09 | 20.56 | 20.79 | 3,413,267 | +0.23(+1.14%) |
Aug 31, 2017 | 19.82 | 20.56 | 19.82 | 20.56 | 4,367,500 | +0.79(+3.98%) |
Aug 30, 2017 | 19.80 | 19.83 | 19.51 | 19.77 | 2,472,563 | +0.13(+0.67%) |
Aug 29, 2017 | 19.03 | 19.67 | 18.95 | 19.64 | 2,145,495 | +0.52(+2.74%) |
Aug 28, 2017 | 19.55 | 19.55 | 19.01 | 19.12 | 3,112,874 | -0.41(-2.11%) |
Aug 25, 2017 | 19.86 | 19.86 | 19.37 | 19.53 | 4,050,063 | -0.34(-1.70%) |
Aug 24, 2017 | 19.54 | 19.89 | 19.49 | 19.87 | 3,556,682 | +0.29(+1.48%) |
Aug 23, 2017 | 19.02 | 19.59 | 18.72 | 19.58 | 4,229,118 | -0.02(-0.10%) |
Aug 22, 2017 | 19.71 | 19.87 | 19.45 | 19.59 | 2,537,043 | +0.10(+0.53%) |
Aug 21, 2017 | 19.26 | 19.52 | 19.13 | 19.49 | 2,151,635 | +0.16(+0.82%) |
Aug 18, 2017 | 19.71 | 19.78 | 19.33 | 19.33 | 1,879,910 | -0.37(-1.85%) |
Aug 17, 2017 | 19.85 | 20.08 | 19.64 | 19.70 | 2,292,623 | -0.26(-1.31%) |
Aug 16, 2017 | 20.34 | 20.34 | 19.85 | 19.96 | 4,593,762 | -0.19(-0.93%) |
Aug 15, 2017 | 19.95 | 20.21 | 19.66 | 20.15 | 5,397,499 | +0.47(+2.38%) |
Aug 14, 2017 | 19.04 | 19.75 | 19.04 | 19.68 | 3,850,503 | +0.85(+4.53%) |
Aug 11, 2017 | 18.83 | 19.16 | 18.73 | 18.83 | 3,355,660 | -0.15(-0.79%) |
Aug 10, 2017 | 19.26 | 19.41 | 18.88 | 18.98 | 5,230,155 | -0.43(-2.22%) |
Aug 09, 2017 | 19.43 | 19.76 | 19.25 | 19.41 | 3,345,189 | -0.07(-0.38%) |
Aug 08, 2017 | 19.59 | 19.62 | 19.32 | 19.48 | 6,393,278 | -0.05(-0.24%) |
Aug 07, 2017 | 19.08 | 19.54 | 19.03 | 19.53 | 6,635,832 | +0.57(+3.01%) |
Aug 04, 2017 | 18.68 | 19.02 | 18.58 | 18.96 | 2,252,138 | +0.27(+1.45%) |
Aug 03, 2017 | 18.55 | 18.79 | 18.32 | 18.69 | 2,477,281 | +0.12(+0.65%) |
Aug 02, 2017 | 18.80 | 18.96 | 18.25 | 18.57 | 4,327,610 | -0.26(-1.39%) |
Aug 01, 2017 | 19.12 | 19.23 | 18.81 | 18.83 | 2,914,185 | -0.01(-0.05%) |
Jul 31, 2017 | 19.19 | 19.42 | 18.82 | 18.84 | 3,715,036 | -0.11(-0.59%) |
Jul 28, 2017 | 19.44 | 19.68 | 18.88 | 18.95 | 3,316,528 | -0.53(-2.73%) |
Jul 27, 2017 | 19.44 | 20.12 | 19.28 | 19.48 | 4,721,603 | -0.40(-2.02%) |
Jul 26, 2017 | 19.72 | 20.01 | 19.48 | 19.88 | 4,298,174 | -0.34(-1.66%) |
Jul 25, 2017 | 20.69 | 20.75 | 20.09 | 20.22 | 3,265,532 | -0.43(-2.08%) |
Jul 24, 2017 | 20.30 | 20.75 | 20.30 | 20.64 | 2,754,285 | +0.35(+1.75%) |
Jul 21, 2017 | 20.03 | 20.47 | 20.01 | 20.29 | 1,913,789 | +0.28(+1.40%) |
Jul 20, 2017 | 20.38 | 19.95 | 20.01 | 3,611,477 | -0.53(-2.59%) | |
Jul 19, 2017 | 20.45 | 20.71 | 20.42 | 20.54 | 2,666,271 | +0.20(+0.96%) |
Jul 18, 2017 | 19.73 | 20.46 | 19.69 | 20.35 | 3,261,652 | +0.62(+3.17%) |
Jul 17, 2017 | 19.76 | 19.87 | 19.43 | 19.72 | 6,647,816 | -0.05(-0.24%) |
Jul 14, 2017 | 19.81 | 18.99 | 19.77 | 5,833,123 | -0.42(-2.08%) | |
Jul 13, 2017 | 20.36 | 20.68 | 20.14 | 20.19 | 3,053,353 | -0.08(-0.41%) |
Jul 12, 2017 | 20.37 | 20.63 | 20.27 | 20.27 | 4,476,330 | -0.03(-0.14%) |
Jul 11, 2017 | 20.26 | 20.47 | 19.99 | 20.30 | 2,594,753 | +0.02(+0.09%) |
Jul 10, 2017 | 20.21 | 20.36 | 19.95 | 20.28 | 3,365,704 | +0.07(+0.32%) |
Jul 07, 2017 | 20.19 | 20.30 | 20.06 | 20.22 | 1,664,515 | +0.21(+1.03%) |
Jul 06, 2017 | 20.14 | 20.40 | 19.98 | 20.01 | 2,106,524 | -0.20(-0.97%) |
Jul 05, 2017 | 20.05 | 20.30 | 19.97 | 20.21 | 3,167,695 | +0.21(+1.03%) |
Jul 03, 2017 | 20.37 | 20.46 | 19.95 | 20.00 | 2,757,291 | -0.93(-4.45%) |
Jun 30, 2017 | 21.12 | 20.61 | 20.93 | 4,166,474 | +0.21(+1.04%) | |
Jun 29, 2017 | 20.89 | 21.15 | 20.59 | 20.72 | 2,557,123 | -0.22(-1.07%) |
Jun 28, 2017 | 21.12 | 21.34 | 20.86 | 20.94 | 3,063,367 | -0.23(-1.10%) |
Jun 27, 2017 | 21.40 | 21.53 | 21.01 | 21.18 | 3,383,137 | -0.27(-1.26%) |
Jun 26, 2017 | 22.26 | 22.26 | 21.26 | 21.45 | 2,917,877 | -0.49(-2.25%) |
Jun 23, 2017 | 22.00 | 21.94 | 2,101,895 | +0.18(+0.81%) | ||
Jun 22, 2017 | 21.97 | 22.09 | 21.75 | 21.76 | 1,438,301 | -0.42(-1.89%) |
Jun 21, 2017 | 21.60 | 22.20 | 21.42 | 22.18 | 2,692,362 | +0.50(+2.32%) |
Jun 20, 2017 | 21.52 | 21.79 | 21.26 | 21.68 | 2,189,182 | -0.18(-0.81%) |
Jun 19, 2017 | 21.42 | 21.91 | 21.42 | 21.86 | 2,999,715 | +0.69(+3.26%) |
Jun 16, 2017 | 21.50 | 21.87 | 20.98 | 21.17 | 3,659,120 | -0.18(-0.83%) |
Jun 15, 2017 | 21.23 | 21.45 | 21.00 | 21.34 | 3,130,361 | -0.23(-1.08%) |
Jun 14, 2017 | 22.30 | 22.32 | 21.35 | 21.58 | 3,688,471 | -0.56(-2.53%) |
Jun 13, 2017 | 21.76 | 22.19 | 21.55 | 22.14 | 4,290,899 | +0.84(+3.94%) |
Jun 12, 2017 | 21.03 | 21.35 | 20.64 | 21.30 | 3,782,256 | +0.29(+1.38%) |
Jun 09, 2017 | 21.75 | 21.89 | 21.01 | 21.01 | 5,640,993 | -0.82(-3.76%) |
Jun 08, 2017 | 21.40 | 21.88 | 21.35 | 21.83 | 4,085,304 | +0.38(+1.78%) |
Jun 07, 2017 | 21.35 | 21.51 | 21.11 | 21.45 | 3,054,878 | +0.26(+1.23%) |
Jun 06, 2017 | 21.15 | 21.32 | 20.95 | 21.19 | 3,060,885 | +0.19(+0.89%) |
Jun 05, 2017 | 20.92 | 21.19 | 20.74 | 21.00 | 3,224,869 | +0.07(+0.31%) |
Jun 02, 2017 | 21.31 | 21.31 | 20.88 | 20.93 | 4,994,701 | -0.23(-1.10%) |
Jun 01, 2017 | 21.28 | 21.97 | 21.14 | 21.17 | 7,909,362 | +0.11(+0.53%) |
May 31, 2017 | 20.59 | 21.08 | 20.45 | 21.05 | 9,888,926 | +0.63(+3.11%) |
May 30, 2017 | 20.51 | 20.60 | 20.34 | 20.42 | 2,237,830 | -0.05(-0.23%) |
May 26, 2017 | 20.50 | 20.67 | 20.31 | 20.47 | 3,362,428 | -0.05(-0.23%) |
May 25, 2017 | 20.54 | 20.62 | 20.49 | 20.51 | 2,301,573 | +0.05(+0.23%) |
May 24, 2017 | 20.78 | 20.78 | 20.44 | 20.47 | 3,382,469 | +0.01(+0.05%) |
May 23, 2017 | 21.05 | 21.16 | 20.43 | 20.46 | 3,823,689 | -0.09(-0.45%) |
May 22, 2017 | 20.51 | 20.69 | 19.98 | 20.55 | 4,064,512 | +0.88(+4.45%) |
May 19, 2017 | 19.79 | 20.20 | 19.47 | 19.67 | 9,148,263 | +0.10(+0.52%) |
May 18, 2017 | 19.62 | 20.00 | 19.40 | 19.57 | 11,412,588 | -0.25(-1.27%) |
May 17, 2017 | 20.74 | 20.75 | 19.74 | 19.82 | 16,332,073 | -1.32(-6.26%) |
May 16, 2017 | 20.84 | 21.39 | 20.76 | 21.15 | 11,095,511 | +0.49(+2.39%) |
May 15, 2017 | 20.69 | 20.75 | 20.37 | 20.65 | 4,565,936 | +0.07(+0.32%) |
May 12, 2017 | 20.34 | 20.91 | 20.34 | 20.59 | 6,767,736 | +0.56(+2.79%) |
May 11, 2017 | 20.55 | 20.58 | 20.01 | 20.03 | 6,321,046 | -0.60(-2.93%) |
May 10, 2017 | 20.47 | 20.68 | 20.20 | 20.63 | 5,968,928 | +0.16(+0.77%) |
May 09, 2017 | 19.89 | 20.50 | 19.89 | 20.47 | 6,365,544 | +0.55(+2.75%) |
May 08, 2017 | 19.76 | 19.97 | 19.64 | 19.93 | 16,304,317 | -0.82(-3.94%) |
May 05, 2017 | 20.65 | 21.07 | 20.34 | 20.74 | 6,059,107 | -0.17(-0.80%) |
May 04, 2017 | 21.73 | 21.82 | 20.60 | 20.91 | 6,493,447 | +0.04(+0.18%) |
May 03, 2017 | 20.66 | 20.94 | 20.54 | 20.87 | 3,054,996 | +0.17(+0.81%) |
May 02, 2017 | 20.85 | 20.94 | 20.67 | 20.71 | 4,644,755 | -0.14(-0.67%) |
May 01, 2017 | 20.46 | 20.96 | 20.43 | 20.85 | 3,700,516 | +0.46(+2.28%) |
Apr 28, 2017 | 20.54 | 20.60 | 20.19 | 20.38 | 5,320,203 | -0.21(-1.04%) |
Apr 27, 2017 | 20.10 | 20.66 | 19.80 | 20.60 | 6,432,527 | +0.34(+1.70%) |
Apr 26, 2017 | 19.71 | 20.27 | 19.66 | 20.25 | 8,044,487 | +0.79(+4.05%) |
Apr 25, 2017 | 19.60 | 19.24 | 19.46 | 7,053,568 | +0.20(+1.01%) | |
Apr 24, 2017 | 19.31 | 19.37 | 18.94 | 19.27 | 3,834,707 | +0.19(+0.97%) |
Apr 21, 2017 | 18.99 | 19.09 | 18.81 | 19.08 | 2,606,072 | +0.16(+0.83%) |
Apr 20, 2017 | 18.57 | 19.03 | 18.57 | 18.92 | 2,877,879 | +0.43(+2.31%) |
Apr 19, 2017 | 18.52 | 18.62 | 18.32 | 18.50 | 3,007,196 | -0.04(-0.20%) |
Apr 18, 2017 | 18.58 | 18.61 | 18.31 | 18.53 | 3,379,026 | -0.09(-0.50%) |
Apr 17, 2017 | 18.40 | 18.73 | 18.29 | 18.63 | 2,950,726 | +0.25(+1.36%) |
Apr 13, 2017 | 18.46 | 18.68 | 18.35 | 18.38 | 2,640,895 | -0.20(-1.10%) |
Apr 12, 2017 | 18.45 | 18.89 | 18.35 | 18.58 | 3,783,932 | +0.20(+1.11%) |
Apr 11, 2017 | 18.35 | 18.39 | 18.14 | 18.38 | 3,555,310 | -0.07(-0.40%) |
Apr 10, 2017 | 17.98 | 18.52 | 17.97 | 18.45 | 8,024,218 | +0.41(+2.26%) |
Apr 07, 2017 | 18.11 | 18.13 | 17.91 | 18.04 | 4,799,563 | +0.03(+0.15%) |
Apr 06, 2017 | 17.73 | 18.08 | 17.50 | 18.01 | 3,115,044 | +0.40(+2.27%) |
Apr 05, 2017 | 17.67 | 17.79 | 17.52 | 17.61 | 6,094,799 | +0.07(+0.42%) |
Apr 04, 2017 | 17.52 | 17.62 | 17.44 | 17.54 | 1,896,653 | -0.07(-0.42%) |
Apr 03, 2017 | 17.47 | 17.70 | 17.47 | 17.61 | 6,678,850 | +0.40(+2.32%) |
Mar 31, 2017 | 17.06 | 17.28 | 16.91 | 17.22 | 3,005,042 | +0.05(+0.27%) |
Mar 30, 2017 | 17.34 | 17.37 | 17.05 | 17.17 | 4,218,502 | -0.08(-0.48%) |
Mar 29, 2017 | 17.21 | 17.43 | 17.15 | 17.25 | 4,319,229 | +0.11(+0.65%) |
Mar 28, 2017 | 17.70 | 17.82 | 17.00 | 17.14 | 8,957,254 | -0.54(-3.05%) |
Mar 27, 2017 | 17.09 | 17.74 | 16.89 | 17.68 | 2,824,957 | +0.30(+1.71%) |
Mar 24, 2017 | 17.33 | 17.60 | 17.24 | 17.38 | 2,104,781 | +0.02(+0.11%) |
Mar 23, 2017 | 17.13 | 17.56 | 17.13 | 17.36 | 2,777,686 | +0.24(+1.41%) |
Mar 22, 2017 | 16.94 | 17.35 | 16.71 | 17.12 | 2,896,620 | -0.01(-0.05%) |
Mar 21, 2017 | 17.23 | 17.53 | 16.96 | 17.13 | 3,064,201 | -0.19(-1.07%) |
Mar 20, 2017 | 17.31 | 17.94 | 17.22 | 17.32 | 4,614,904 | +0.09(+0.54%) |
Mar 17, 2017 | 16.56 | 17.31 | 16.56 | 17.22 | 8,274,412 | +0.67(+4.04%) |
Mar 16, 2017 | 16.06 | 16.69 | 15.98 | 16.56 | 4,048,294 | +0.48(+3.00%) |
Mar 15, 2017 | 15.79 | 16.08 | 15.59 | 16.07 | 3,529,870 | +0.36(+2.30%) |
Mar 14, 2017 | 15.40 | 15.93 | 15.37 | 15.71 | 4,590,452 | +0.39(+2.55%) |
Mar 13, 2017 | 15.42 | 15.73 | 15.19 | 15.32 | 3,244,256 | +0.00(+0.00%) |
Mar 10, 2017 | 15.27 | 15.57 | 15.25 | 15.32 | 4,175,034 | -0.05(-0.30%) |
Mar 09, 2017 | 15.63 | 15.66 | 15.36 | 15.37 | 2,381,529 | -0.26(-1.66%) |
Mar 08, 2017 | 15.53 | 15.73 | 15.53 | 15.63 | 1,538,877 | +0.07(+0.42%) |
Mar 07, 2017 | 15.61 | 15.76 | 15.46 | 15.56 | 1,268,325 | -0.12(-0.77%) |
Mar 06, 2017 | 15.77 | 15.82 | 15.57 | 15.68 | 1,822,092 | -0.06(-0.35%) |
Mar 03, 2017 | 15.69 | 15.79 | 15.57 | 15.74 | 1,624,407 | -0.05(-0.29%) |
Mar 02, 2017 | 15.79 | 15.92 | 15.68 | 15.79 | 2,498,458 | -0.18(-1.11%) |
Mar 01, 2017 | 15.77 | 16.11 | 15.74 | 15.96 | 4,619,507 | +0.76(+5.01%) |
Feb 28, 2017 | 14.94 | 15.37 | 14.94 | 15.20 | 2,329,722 | +0.22(+1.49%) |
Feb 27, 2017 | 14.88 | 15.14 | 14.86 | 14.98 | 2,607,090 | +0.07(+0.44%) |
Feb 24, 2017 | 15.07 | 15.21 | 14.88 | 14.91 | 2,871,189 | -0.20(-1.29%) |
Feb 23, 2017 | 15.08 | 15.40 | 15.08 | 15.11 | 3,376,059 | +0.12(+0.81%) |
Feb 22, 2017 | 15.49 | 15.63 | 14.98 | 14.99 | 3,482,880 | -0.51(-3.28%) |
Feb 21, 2017 | 15.59 | 15.70 | 15.37 | 15.49 | 5,086,932 | -0.19(-1.24%) |
Feb 17, 2017 | 15.69 | 15.69 | 15.69 | 0 | +0.07(+0.47%) | |
Feb 16, 2017 | 16.76 | 16.87 | 15.35 | 15.61 | 14,491,292 | -0.73(-4.46%) |
Feb 15, 2017 | 16.13 | 16.48 | 16.11 | 16.34 | 6,950,496 | +0.16(+0.97%) |
Feb 14, 2017 | 16.53 | 16.67 | 16.14 | 16.19 | 5,609,747 | +0.06(+0.34%) |
Feb 13, 2017 | 15.89 | 16.22 | 15.73 | 16.13 | 3,792,645 | +0.54(+3.50%) |
Feb 10, 2017 | 15.60 | 15.60 | 15.49 | 15.59 | 2,305,594 | +0.07(+0.48%) |
Feb 09, 2017 | 15.43 | 15.58 | 15.41 | 15.51 | 3,244,427 | +0.10(+0.66%) |
Feb 08, 2017 | 15.63 | 15.68 | 15.37 | 15.41 | 2,557,698 | -0.18(-1.18%) |
Feb 07, 2017 | 15.69 | 15.89 | 15.25 | 15.60 | 2,830,720 | +0.03(+0.18%) |
Feb 06, 2017 | 15.35 | 15.72 | 15.31 | 15.57 | 2,827,784 | +0.41(+2.68%) |
Feb 03, 2017 | 15.31 | 15.59 | 15.10 | 15.16 | 2,765,865 | -0.07(-0.49%) |
Feb 02, 2017 | 15.13 | 15.42 | 14.99 | 15.24 | 4,154,683 | +0.12(+0.79%) |