Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.14 | 14.25 | 13.81 | 13.86 | 7,108,517 | -0.25(-1.77%) |
Jan 30, 2018 | 14.30 | 14.33 | 14.18 | 14.11 | 6,201,031 | -0.42(-2.89%) |
Jan 29, 2018 | 14.42 | 14.79 | 14.42 | 14.53 | 4,434,464 | -0.09(-0.62%) |
Jan 26, 2018 | 14.55 | 14.74 | 14.41 | 14.62 | 3,733,761 | +0.05(+0.34%) |
Jan 25, 2018 | 15.05 | 15.06 | 14.48 | 14.57 | 6,674,571 | -0.36(-2.41%) |
Jan 24, 2018 | 14.89 | 15.10 | 14.59 | 14.93 | 4,902,896 | -0.06(-0.40%) |
Jan 23, 2018 | 14.50 | 15.02 | 14.50 | 14.99 | 14,081,583 | +0.44(+3.02%) |
Jan 22, 2018 | 14.04 | 14.57 | 13.91 | 14.55 | 4,124,857 | +0.34(+2.39%) |
Jan 19, 2018 | 13.71 | 14.23 | 13.70 | 14.21 | 5,663,484 | +0.51(+3.72%) |
Jan 18, 2018 | 13.83 | 13.48 | 13.70 | 5,847,813 | -0.13(-0.94%) | |
Jan 17, 2018 | 13.88 | 13.95 | 13.54 | 13.83 | 5,894,100 | +0.02(+0.14%) |
Jan 16, 2018 | 14.66 | 14.88 | 13.60 | 13.81 | 13,421,173 | -1.31(-8.66%) |
Jan 12, 2018 | 15.12 | 15.12 | 15.12 | 0 | -0.18(-1.18%) | |
Jan 11, 2018 | 15.15 | 15.58 | 15.07 | 15.30 | 4,873,423 | +0.24(+1.59%) |
Jan 10, 2018 | 15.06 | 4,601,789 | -0.05(-0.33%) | |||
Jan 09, 2018 | 15.17 | 15.72 | 15.02 | 15.11 | 7,789,290 | -0.87(-5.44%) |
Jan 08, 2018 | 15.90 | 16.28 | 15.71 | 15.98 | 4,671,509 | +0.11(+0.69%) |
Jan 05, 2018 | 16.17 | 16.85 | 15.80 | 15.87 | 9,093,567 | -0.05(-0.31%) |
Jan 04, 2018 | 15.76 | 16.07 | 15.49 | 15.92 | 4,674,580 | +0.20(+1.27%) |
Jan 03, 2018 | 15.09 | 15.81 | 15.09 | 15.72 | 6,079,571 | +0.69(+4.59%) |
Jan 02, 2018 | 14.59 | 15.06 | 14.54 | 15.03 | 8,035,115 | +0.60(+4.16%) |
Dec 29, 2017 | 14.43 | 14.43 | 14.43 | 0 | -1.09(-7.02%) | |
Dec 28, 2017 | 15.72 | 15.80 | 15.49 | 15.52 | 5,251,802 | -0.21(-1.34%) |
Dec 27, 2017 | 15.72 | 16.19 | 15.70 | 15.73 | 4,952,352 | +0.07(+0.45%) |
Dec 26, 2017 | 15.40 | 15.76 | 15.34 | 15.66 | 2,999,760 | +0.16(+1.03%) |
Dec 22, 2017 | 15.32 | 15.54 | 15.01 | 15.50 | 4,469,217 | -0.01(-0.06%) |
Dec 21, 2017 | 15.25 | 15.56 | 15.05 | 15.51 | 4,420,027 | +0.34(+2.24%) |
Dec 20, 2017 | 15.38 | 15.47 | 15.04 | 15.17 | 3,931,157 | -0.26(-1.69%) |
Dec 19, 2017 | 15.75 | 15.75 | 15.36 | 15.43 | 3,594,879 | -0.22(-1.41%) |
Dec 18, 2017 | 15.21 | 15.71 | 14.93 | 15.65 | 8,767,372 | +0.48(+3.16%) |
Dec 15, 2017 | 14.18 | 15.33 | 14.16 | 15.17 | 14,746,466 | +1.35(+9.77%) |
Dec 14, 2017 | 13.71 | 13.88 | 13.52 | 13.82 | 4,836,869 | +0.20(+1.47%) |
Dec 13, 2017 | 13.61 | 13.72 | 13.45 | 13.62 | 3,057,222 | +0.03(+0.22%) |
Dec 12, 2017 | 13.59 | 13.72 | 13.38 | 13.59 | 3,237,897 | +0.09(+0.67%) |
Dec 11, 2017 | 13.52 | 13.64 | 13.35 | 13.50 | 3,725,786 | -0.13(-0.95%) |
Dec 08, 2017 | 13.31 | 13.69 | 13.16 | 13.63 | 4,822,153 | +0.35(+2.64%) |
Dec 07, 2017 | 12.91 | 13.44 | 12.90 | 13.28 | 3,625,956 | +0.39(+3.03%) |
Dec 06, 2017 | 13.05 | 13.08 | 12.73 | 12.89 | 3,374,853 | -0.12(-0.92%) |
Dec 05, 2017 | 13.38 | 13.45 | 12.99 | 13.01 | 3,311,351 | -0.34(-2.55%) |
Dec 04, 2017 | 13.33 | 13.48 | 13.28 | 13.35 | 4,369,905 | +0.20(+1.52%) |
Dec 01, 2017 | 13.30 | 13.31 | 12.90 | 13.15 | 5,880,022 | -0.14(-1.05%) |
Nov 30, 2017 | 13.56 | 13.88 | 13.22 | 13.29 | 5,234,956 | -0.28(-2.06%) |
Nov 29, 2017 | 12.96 | 13.65 | 12.96 | 13.57 | 6,591,231 | +0.69(+5.36%) |
Nov 28, 2017 | 12.75 | 12.96 | 12.60 | 12.88 | 3,532,743 | +0.20(+1.58%) |
Nov 27, 2017 | 13.00 | 13.12 | 12.62 | 12.68 | 4,110,726 | -0.31(-2.39%) |
Nov 24, 2017 | 13.14 | 13.25 | 12.91 | 12.99 | 1,945,428 | -0.10(-0.76%) |
Nov 22, 2017 | 12.89 | 13.20 | 12.73 | 13.09 | 3,745,254 | +0.24(+1.87%) |
Nov 21, 2017 | 13.45 | 13.50 | 12.75 | 12.85 | 6,625,501 | -0.59(-4.39%) |
Nov 20, 2017 | 13.08 | 13.46 | 13.02 | 13.44 | 5,638,205 | +0.36(+2.75%) |
Nov 17, 2017 | 13.03 | 13.28 | 12.99 | 13.08 | 8,047,458 | +0.32(+2.51%) |
Nov 16, 2017 | 12.43 | 12.80 | 12.15 | 12.76 | 5,012,181 | +0.35(+2.82%) |
Nov 15, 2017 | 12.07 | 12.51 | 11.95 | 12.41 | 4,656,827 | +0.26(+2.14%) |
Nov 14, 2017 | 12.14 | 12.22 | 11.88 | 12.15 | 4,690,971 | -0.02(-0.16%) |
Nov 13, 2017 | 12.50 | 12.66 | 12.06 | 12.17 | 5,850,135 | -0.35(-2.80%) |
Nov 10, 2017 | 12.00 | 12.53 | 11.91 | 12.52 | 7,865,130 | +0.51(+4.25%) |
Nov 09, 2017 | 11.98 | 12.28 | 11.74 | 12.01 | 9,477,719 | +0.04(+0.33%) |
Nov 08, 2017 | 11.84 | 11.99 | 11.67 | 11.97 | 4,825,008 | +0.09(+0.76%) |
Nov 07, 2017 | 12.18 | 12.30 | 11.78 | 11.88 | 7,687,982 | -0.14(-1.16%) |
Nov 06, 2017 | 11.56 | 12.10 | 11.40 | 12.02 | 7,284,180 | +0.41(+3.53%) |
Nov 03, 2017 | 11.76 | 11.81 | 11.51 | 11.61 | 10,361,850 | -0.17(-1.44%) |
Nov 02, 2017 | 12.10 | 12.20 | 11.45 | 11.78 | 19,192,946 | -0.27(-2.24%) |
Nov 01, 2017 | 12.47 | 12.95 | 11.98 | 12.05 | 27,888,640 | -0.47(-3.75%) |
Oct 31, 2017 | 14.20 | 14.44 | 12.48 | 12.52 | 45,594,840 | -3.89(-23.71%) |
Oct 30, 2017 | 15.64 | 16.68 | 15.53 | 16.41 | 12,729,923 | +0.37(+2.31%) |
Oct 27, 2017 | 16.15 | 16.43 | 16.00 | 16.04 | 7,746,256 | -0.34(-2.08%) |
Oct 26, 2017 | 16.01 | 16.49 | 15.82 | 16.38 | 6,010,808 | +0.37(+2.31%) |
Oct 25, 2017 | 16.20 | 16.39 | 15.75 | 16.01 | 7,618,438 | -0.29(-1.78%) |
Oct 24, 2017 | 16.83 | 16.83 | 16.15 | 16.30 | 6,256,178 | -0.55(-3.26%) |
Oct 23, 2017 | 17.34 | 17.48 | 16.80 | 16.85 | 9,030,324 | -0.63(-3.60%) |
Oct 20, 2017 | 16.55 | 17.61 | 16.53 | 17.48 | 8,794,405 | +1.03(+6.26%) |
Oct 19, 2017 | 16.22 | 16.52 | 16.14 | 16.45 | 2,324,184 | +0.12(+0.73%) |
Oct 18, 2017 | 16.32 | 16.44 | 16.19 | 16.33 | 3,199,579 | +0.02(+0.12%) |
Oct 17, 2017 | 16.23 | 16.54 | 16.13 | 16.31 | 2,892,640 | +0.06(+0.37%) |
Oct 16, 2017 | 16.18 | 16.37 | 16.10 | 16.25 | 2,175,204 | +0.06(+0.37%) |
Oct 13, 2017 | 16.49 | 16.66 | 16.09 | 16.19 | 4,235,729 | -0.36(-2.18%) |
Oct 12, 2017 | 16.22 | 16.55 | 16.05 | 16.55 | 4,408,864 | +0.03(+0.18%) |
Oct 11, 2017 | 16.79 | 16.83 | 16.31 | 16.52 | 3,496,960 | -0.32(-1.90%) |
Oct 10, 2017 | 16.63 | 17.12 | 16.63 | 16.84 | 2,848,363 | +0.19(+1.14%) |
Oct 09, 2017 | 17.00 | 17.02 | 16.46 | 16.65 | 4,269,495 | -0.37(-2.17%) |
Oct 06, 2017 | 16.48 | 17.14 | 16.42 | 17.02 | 4,792,404 | +0.49(+2.96%) |
Oct 05, 2017 | 16.42 | 16.68 | 16.14 | 16.53 | 3,084,223 | +0.06(+0.36%) |
Oct 04, 2017 | 16.71 | 16.84 | 16.42 | 16.47 | 4,540,087 | -0.24(-1.44%) |
Oct 03, 2017 | 16.57 | 16.78 | 16.44 | 16.71 | 3,436,076 | +0.11(+0.66%) |
Oct 02, 2017 | 16.46 | 16.60 | 16.26 | 16.60 | 3,234,602 | +0.12(+0.73%) |
Sep 29, 2017 | 16.49 | 16.64 | 16.38 | 16.48 | 3,500,441 | +0.02(+0.12%) |
Sep 28, 2017 | 16.44 | 16.58 | 16.33 | 16.46 | 2,577,755 | +0.04(+0.24%) |
Sep 27, 2017 | 16.45 | 16.42 | 5,411,802 | -0.12(-0.73%) | ||
Sep 26, 2017 | 16.77 | 16.85 | 16.40 | 16.54 | 4,926,154 | -0.20(-1.19%) |
Sep 25, 2017 | 16.53 | 17.00 | 16.53 | 16.74 | 4,676,930 | +0.33(+2.01%) |
Sep 22, 2017 | 16.35 | 16.59 | 16.31 | 16.41 | 2,620,826 | -0.08(-0.49%) |
Sep 21, 2017 | 16.45 | 16.55 | 16.30 | 16.49 | 2,645,141 | -0.05(-0.30%) |
Sep 20, 2017 | 16.82 | 16.90 | 16.34 | 16.54 | 3,860,096 | -0.27(-1.61%) |
Sep 19, 2017 | 16.99 | 17.21 | 16.71 | 16.81 | 5,306,599 | -0.56(-3.22%) |
Sep 18, 2017 | 17.76 | 17.99 | 17.33 | 17.37 | 4,070,563 | -0.42(-2.36%) |
Sep 15, 2017 | 17.91 | 18.02 | 17.69 | 17.79 | 5,166,170 | -0.16(-0.89%) |
Sep 14, 2017 | 18.09 | 18.11 | 17.61 | 17.95 | 4,151,319 | -0.17(-0.94%) |
Sep 13, 2017 | 17.50 | 18.19 | 17.38 | 18.12 | 5,066,235 | +0.58(+3.31%) |
Sep 12, 2017 | 17.37 | 17.58 | 17.05 | 17.54 | 3,792,386 | +0.12(+0.69%) |
Sep 11, 2017 | 17.48 | 17.80 | 17.30 | 17.42 | 3,639,967 | +0.00(+0.00%) |
Sep 08, 2017 | 17.33 | 17.68 | 17.20 | 17.42 | 4,659,709 | +0.09(+0.52%) |
Sep 07, 2017 | 17.11 | 17.36 | 17.06 | 17.33 | 3,713,733 | +0.30(+1.76%) |
Sep 06, 2017 | 16.92 | 17.20 | 16.82 | 17.03 | 3,922,243 | +0.27(+1.61%) |
Sep 05, 2017 | 16.31 | 16.90 | 16.26 | 16.76 | 3,963,952 | +0.39(+2.38%) |
Sep 01, 2017 | 16.21 | 16.50 | 15.92 | 16.37 | 4,147,274 | +0.22(+1.36%) |
Aug 31, 2017 | 16.27 | 16.43 | 16.12 | 16.15 | 5,090,857 | -0.08(-0.49%) |
Aug 30, 2017 | 16.42 | 16.53 | 16.20 | 16.23 | 3,042,842 | -0.20(-1.22%) |
Aug 29, 2017 | 16.73 | 16.78 | 16.13 | 16.43 | 4,964,824 | -0.50(-2.95%) |
Aug 28, 2017 | 17.01 | 17.15 | 16.89 | 16.93 | 3,802,486 | -0.25(-1.46%) |
Aug 25, 2017 | 17.08 | 17.25 | 16.99 | 17.18 | 2,683,064 | +0.13(+0.76%) |
Aug 24, 2017 | 17.14 | 17.19 | 16.84 | 17.05 | 2,496,762 | +0.06(+0.35%) |
Aug 23, 2017 | 16.75 | 17.08 | 16.67 | 16.99 | 2,529,481 | +0.21(+1.25%) |
Aug 22, 2017 | 16.70 | 16.83 | 16.55 | 16.78 | 2,545,247 | +0.19(+1.15%) |
Aug 21, 2017 | 17.07 | 17.10 | 16.40 | 16.59 | 5,266,652 | -0.53(-3.10%) |
Aug 18, 2017 | 17.50 | 17.50 | 16.94 | 17.12 | 7,989,307 | -0.69(-3.87%) |
Aug 17, 2017 | 18.10 | 18.18 | 17.79 | 17.81 | 3,866,400 | -0.37(-2.04%) |
Aug 16, 2017 | 18.34 | 18.46 | 18.16 | 18.18 | 3,540,899 | -0.04(-0.22%) |
Aug 15, 2017 | 18.38 | 18.56 | 17.89 | 18.22 | 7,760,530 | -0.61(-3.24%) |
Aug 14, 2017 | 18.78 | 18.92 | 18.60 | 18.83 | 2,210,924 | +0.28(+1.51%) |
Aug 11, 2017 | 18.41 | 18.81 | 18.38 | 18.55 | 2,415,545 | -0.16(-0.86%) |
Aug 10, 2017 | 19.00 | 19.02 | 18.62 | 18.71 | 3,288,386 | -0.39(-2.04%) |
Aug 09, 2017 | 19.15 | 19.45 | 18.95 | 19.10 | 3,381,067 | -0.15(-0.78%) |
Aug 08, 2017 | 18.60 | 19.32 | 18.51 | 19.25 | 4,837,678 | +0.69(+3.72%) |
Aug 07, 2017 | 18.40 | 18.58 | 18.27 | 18.56 | 3,072,102 | +0.17(+0.92%) |
Aug 04, 2017 | 18.57 | 18.29 | 18.39 | 2,654,642 | +0.08(+0.44%) | |
Aug 03, 2017 | 18.59 | 18.80 | 18.16 | 18.31 | 5,144,896 | -0.25(-1.35%) |
Aug 02, 2017 | 18.17 | 18.58 | 17.92 | 18.56 | 6,311,020 | +0.26(+1.42%) |
Aug 01, 2017 | 19.10 | 19.27 | 18.02 | 18.30 | 22,283,396 | -1.72(-8.59%) |
Jul 31, 2017 | 19.45 | 20.84 | 19.43 | 20.02 | 10,275,771 | +0.58(+2.98%) |
Jul 28, 2017 | 19.41 | 19.54 | 19.12 | 19.44 | 3,631,753 | +0.02(+0.10%) |
Jul 27, 2017 | 19.68 | 19.80 | 19.31 | 19.42 | 5,180,676 | -0.23(-1.17%) |
Jul 26, 2017 | 20.22 | 20.22 | 19.61 | 19.65 | 4,279,609 | -0.46(-2.29%) |
Jul 25, 2017 | 20.06 | 20.43 | 20.05 | 20.11 | 4,173,700 | -0.16(-0.79%) |
Jul 24, 2017 | 20.18 | 20.40 | 19.95 | 20.27 | 6,738,614 | -0.37(-1.79%) |
Jul 21, 2017 | 20.63 | 20.72 | 20.25 | 20.64 | 3,354,962 | +0.00(+0.00%) |
Jul 20, 2017 | 20.59 | 21.08 | 20.53 | 20.64 | 2,978,701 | +0.15(+0.73%) |
Jul 19, 2017 | 20.22 | 20.62 | 20.16 | 20.49 | 1,981,069 | +0.27(+1.34%) |
Jul 18, 2017 | 20.21 | 20.46 | 19.74 | 20.22 | 3,921,206 | -0.23(-1.12%) |
Jul 17, 2017 | 20.42 | 20.67 | 20.30 | 20.45 | 2,770,245 | +0.06(+0.29%) |
Jul 14, 2017 | 20.44 | 19.91 | 20.39 | 3,504,746 | +0.46(+2.31%) | |
Jul 13, 2017 | 20.00 | 20.36 | 19.91 | 19.93 | 4,164,113 | -0.03(-0.15%) |
Jul 12, 2017 | 20.43 | 20.57 | 19.90 | 19.96 | 4,104,293 | -0.29(-1.43%) |
Jul 11, 2017 | 20.58 | 20.58 | 19.88 | 20.25 | 6,296,962 | -0.35(-1.70%) |
Jul 10, 2017 | 20.60 | 20.64 | 20.15 | 20.60 | 2,612,011 | -0.04(-0.19%) |
Jul 07, 2017 | 20.65 | 20.93 | 20.40 | 20.64 | 3,323,346 | -0.01(-0.05%) |
Jul 06, 2017 | 22.03 | 22.14 | 20.53 | 20.65 | 7,879,206 | -1.49(-6.73%) |
Jul 05, 2017 | 22.07 | 22.28 | 21.88 | 22.14 | 3,631,485 | -0.14(-0.63%) |
Jul 03, 2017 | 21.94 | 22.37 | 21.92 | 22.28 | 2,299,190 | +0.52(+2.39%) |
Jun 30, 2017 | 21.70 | 21.99 | 21.49 | 21.76 | 3,531,232 | +0.45(+2.11%) |
Jun 29, 2017 | 21.91 | 22.04 | 21.03 | 21.31 | 5,441,327 | -0.32(-1.48%) |
Jun 28, 2017 | 21.89 | 22.27 | 21.61 | 21.63 | 3,490,657 | -0.14(-0.64%) |
Jun 27, 2017 | 21.58 | 21.86 | 21.38 | 21.77 | 5,505,024 | +0.21(+0.97%) |
Jun 26, 2017 | 21.28 | 21.76 | 21.09 | 21.56 | 4,737,240 | +0.36(+1.70%) |
Jun 23, 2017 | 20.85 | 21.23 | 20.44 | 21.20 | 4,543,241 | +0.55(+2.66%) |
Jun 22, 2017 | 20.34 | 21.45 | 20.15 | 20.65 | 5,871,095 | +0.34(+1.67%) |
Jun 21, 2017 | 20.47 | 20.47 | 19.95 | 20.31 | 4,724,074 | -0.17(-0.83%) |
Jun 20, 2017 | 21.06 | 21.14 | 20.34 | 20.48 | 4,352,685 | -0.54(-2.57%) |
Jun 19, 2017 | 21.08 | 21.12 | 20.74 | 21.02 | 3,444,385 | +0.03(+0.14%) |
Jun 16, 2017 | 21.72 | 21.72 | 20.51 | 20.99 | 7,703,027 | -0.72(-3.32%) |
Jun 15, 2017 | 22.17 | 22.20 | 21.55 | 21.71 | 7,136,456 | -0.99(-4.36%) |
Jun 14, 2017 | 22.72 | 22.88 | 22.23 | 22.70 | 4,667,684 | -0.25(-1.09%) |
Jun 13, 2017 | 23.21 | 23.46 | 22.52 | 22.95 | 8,392,856 | -0.19(-0.82%) |
Jun 12, 2017 | 21.65 | 23.25 | 21.65 | 23.14 | 10,923,178 | +1.26(+5.76%) |
Jun 09, 2017 | 21.29 | 21.91 | 21.16 | 21.88 | 5,377,035 | +0.72(+3.40%) |
Jun 08, 2017 | 21.50 | 20.68 | 21.16 | 5,827,432 | +0.62(+3.02%) | |
Jun 07, 2017 | 20.40 | 20.97 | 20.36 | 20.54 | 4,701,926 | +0.32(+1.58%) |
Jun 06, 2017 | 20.09 | 20.40 | 19.87 | 20.22 | 2,989,334 | -0.06(-0.30%) |
Jun 05, 2017 | 20.06 | 20.39 | 19.72 | 20.28 | 2,333,796 | +0.17(+0.85%) |
Jun 02, 2017 | 19.91 | 20.30 | 19.89 | 20.11 | 4,234,326 | +0.39(+1.98%) |
Jun 01, 2017 | 19.24 | 19.80 | 19.05 | 19.72 | 3,421,390 | +0.56(+2.92%) |
May 31, 2017 | 19.60 | 19.60 | 18.89 | 19.16 | 4,335,827 | -0.40(-2.04%) |
May 30, 2017 | 19.67 | 20.02 | 19.52 | 19.56 | 2,555,746 | -0.13(-0.66%) |
May 26, 2017 | 19.51 | 19.84 | 19.30 | 19.69 | 2,618,223 | +0.20(+1.03%) |
May 25, 2017 | 19.68 | 20.00 | 19.43 | 19.49 | 2,724,596 | -0.07(-0.36%) |
May 24, 2017 | 19.49 | 19.59 | 19.40 | 19.56 | 2,598,810 | +0.07(+0.36%) |
May 23, 2017 | 19.27 | 19.54 | 19.25 | 19.49 | 2,942,540 | +0.21(+1.09%) |
May 22, 2017 | 19.10 | 19.47 | 19.02 | 19.28 | 2,766,570 | +0.18(+0.94%) |
May 19, 2017 | 18.69 | 19.19 | 18.34 | 19.10 | 5,683,744 | +0.21(+1.11%) |
May 18, 2017 | 19.00 | 19.12 | 18.73 | 18.89 | 3,452,551 | -0.05(-0.26%) |
May 17, 2017 | 19.48 | 19.41 | 18.90 | 18.94 | 5,898,551 | -0.54(-2.77%) |
May 16, 2017 | 19.90 | 19.94 | 19.34 | 19.48 | 8,133,707 | -0.81(-3.99%) |
May 15, 2017 | 20.62 | 20.84 | 20.18 | 20.29 | 4,162,900 | -0.29(-1.41%) |
May 12, 2017 | 21.00 | 21.01 | 20.46 | 20.58 | 4,080,670 | -0.41(-1.95%) |
May 11, 2017 | 21.58 | 21.58 | 20.45 | 20.99 | 7,583,006 | -0.19(-0.90%) |
May 10, 2017 | 21.40 | 21.61 | 21.11 | 21.18 | 4,525,226 | -0.21(-0.98%) |
May 09, 2017 | 20.53 | 21.48 | 20.53 | 21.39 | 5,630,994 | +0.86(+4.19%) |
May 08, 2017 | 20.57 | 20.70 | 20.33 | 20.53 | 3,408,718 | -0.06(-0.29%) |
May 05, 2017 | 20.47 | 20.67 | 20.34 | 20.59 | 2,823,449 | +0.17(+0.83%) |
May 04, 2017 | 20.33 | 20.48 | 20.15 | 20.42 | 3,457,582 | +0.08(+0.39%) |
May 03, 2017 | 21.05 | 21.05 | 20.32 | 20.34 | 4,876,331 | -0.71(-3.37%) |
May 02, 2017 | 21.35 | 21.37 | 20.78 | 21.05 | 5,507,054 | -0.12(-0.57%) |
May 01, 2017 | 21.52 | 21.52 | 20.76 | 21.17 | 9,169,945 | -0.32(-1.49%) |
Apr 28, 2017 | 21.83 | 21.87 | 21.09 | 21.49 | 9,540,757 | -0.18(-0.83%) |
Apr 27, 2017 | 20.72 | 22.12 | 20.63 | 21.67 | 21,421,840 | +1.96(+9.94%) |
Apr 26, 2017 | 19.50 | 19.82 | 19.33 | 19.71 | 10,058,917 | +0.18(+0.92%) |
Apr 25, 2017 | 19.41 | 19.75 | 19.26 | 19.53 | 5,135,900 | +0.09(+0.46%) |
Apr 24, 2017 | 19.15 | 19.50 | 18.98 | 19.44 | 5,357,589 | +0.45(+2.37%) |
Apr 21, 2017 | 19.41 | 19.49 | 18.93 | 18.99 | 6,342,595 | -0.40(-2.06%) |
Apr 20, 2017 | 19.25 | 19.47 | 19.01 | 19.39 | 3,923,030 | +0.20(+1.04%) |
Apr 19, 2017 | 19.13 | 19.38 | 18.90 | 19.19 | 3,764,493 | +0.09(+0.47%) |
Apr 18, 2017 | 19.08 | 19.18 | 18.94 | 19.10 | 3,585,263 | -0.11(-0.57%) |
Apr 17, 2017 | 19.26 | 19.29 | 18.81 | 19.21 | 4,841,468 | -0.05(-0.26%) |
Apr 13, 2017 | 19.28 | 19.35 | 19.18 | 19.26 | 3,915,048 | -0.02(-0.10%) |
Apr 12, 2017 | 19.25 | 19.48 | 19.09 | 19.28 | 4,006,660 | -0.14(-0.72%) |
Apr 11, 2017 | 19.66 | 19.68 | 19.21 | 19.42 | 4,449,158 | -0.31(-1.57%) |
Apr 10, 2017 | 19.80 | 20.00 | 19.55 | 19.73 | 3,967,530 | -0.13(-0.65%) |
Apr 07, 2017 | 20.11 | 20.24 | 19.77 | 19.86 | 4,323,704 | -0.41(-2.02%) |
Apr 06, 2017 | 19.82 | 20.55 | 19.68 | 20.27 | 5,587,061 | +0.65(+3.31%) |
Apr 05, 2017 | 19.51 | 20.28 | 19.33 | 19.62 | 6,651,400 | +0.31(+1.61%) |
Apr 04, 2017 | 19.54 | 19.55 | 19.02 | 19.31 | 6,233,125 | -0.34(-1.73%) |
Apr 03, 2017 | 19.97 | 20.08 | 19.20 | 19.65 | 8,701,840 | -0.13(-0.66%) |
Mar 31, 2017 | 20.09 | 20.22 | 19.78 | 19.78 | 4,055,264 | -0.31(-1.54%) |
Mar 30, 2017 | 20.35 | 20.41 | 19.96 | 20.09 | 4,966,318 | -0.53(-2.57%) |
Mar 29, 2017 | 19.87 | 20.79 | 19.82 | 20.62 | 6,682,507 | +0.71(+3.57%) |
Mar 28, 2017 | 19.96 | 20.03 | 19.70 | 19.91 | 3,886,247 | +0.05(+0.25%) |
Mar 27, 2017 | 19.49 | 19.96 | 19.40 | 19.86 | 3,545,310 | +0.20(+1.02%) |
Mar 24, 2017 | 19.62 | 20.03 | 19.43 | 19.66 | 8,650,194 | +0.68(+3.58%) |
Mar 23, 2017 | 19.16 | 19.25 | 18.86 | 18.98 | 4,450,494 | -0.11(-0.58%) |
Mar 22, 2017 | 18.62 | 19.13 | 18.40 | 19.09 | 5,893,588 | +0.10(+0.53%) |
Mar 21, 2017 | 19.51 | 19.58 | 18.80 | 18.99 | 3,861,871 | -0.60(-3.06%) |
Mar 20, 2017 | 19.38 | 19.59 | 19.23 | 19.59 | 2,743,027 | +0.21(+1.08%) |
Mar 17, 2017 | 19.89 | 19.94 | 19.29 | 19.38 | 5,567,316 | -0.44(-2.22%) |
Mar 16, 2017 | 19.44 | 19.89 | 19.32 | 19.82 | 3,968,372 | +0.36(+1.85%) |
Mar 15, 2017 | 19.02 | 19.56 | 18.93 | 19.46 | 2,875,832 | +0.44(+2.31%) |
Mar 14, 2017 | 19.00 | 19.17 | 18.85 | 19.02 | 4,246,405 | -0.03(-0.16%) |
Mar 13, 2017 | 19.27 | 19.30 | 19.00 | 19.05 | 3,208,691 | -0.21(-1.09%) |
Mar 10, 2017 | 19.32 | 19.72 | 19.22 | 19.26 | 4,062,658 | +0.11(+0.57%) |
Mar 09, 2017 | 19.12 | 19.36 | 18.80 | 19.15 | 4,795,202 | +0.01(+0.05%) |
Mar 08, 2017 | 19.75 | 19.76 | 19.11 | 19.14 | 8,600,326 | -0.55(-2.79%) |
Mar 07, 2017 | 19.95 | 20.00 | 19.26 | 19.69 | 7,304,324 | -0.36(-1.80%) |
Mar 06, 2017 | 20.59 | 20.62 | 19.99 | 20.05 | 4,557,095 | -0.54(-2.62%) |
Mar 03, 2017 | 20.95 | 21.03 | 20.50 | 20.59 | 5,197,213 | -0.34(-1.62%) |
Mar 02, 2017 | 20.60 | 21.05 | 20.51 | 20.93 | 4,127,976 | +0.33(+1.60%) |
Mar 01, 2017 | 20.73 | 20.92 | 20.30 | 20.60 | 6,623,741 | -0.02(-0.10%) |
Feb 28, 2017 | 21.45 | 21.53 | 20.50 | 20.62 | 7,533,453 | -0.88(-4.09%) |
Feb 27, 2017 | 21.65 | 21.75 | 21.34 | 21.50 | 3,904,285 | -0.31(-1.42%) |
Feb 24, 2017 | 21.61 | 21.93 | 21.41 | 21.81 | 3,933,102 | +0.14(+0.65%) |
Feb 23, 2017 | 21.89 | 22.05 | 21.64 | 21.67 | 3,442,900 | -0.20(-0.91%) |
Feb 22, 2017 | 22.00 | 22.34 | 21.71 | 21.87 | 4,186,038 | +0.09(+0.41%) |
Feb 21, 2017 | 22.00 | 22.07 | 21.75 | 21.78 | 2,997,723 | -0.10(-0.46%) |
Feb 17, 2017 | 21.88 | 21.88 | 21.88 | 0 | +0.24(+1.11%) | |
Feb 16, 2017 | 21.97 | 22.03 | 21.50 | 21.64 | 4,230,072 | -0.25(-1.14%) |
Feb 15, 2017 | 21.47 | 21.96 | 21.38 | 21.89 | 5,642,660 | +0.13(+0.60%) |
Feb 14, 2017 | 21.55 | 21.77 | 21.31 | 21.76 | 5,219,902 | +0.44(+2.06%) |
Feb 13, 2017 | 21.74 | 21.93 | 21.26 | 21.32 | 4,547,334 | -0.28(-1.30%) |
Feb 10, 2017 | 22.18 | 22.20 | 21.32 | 21.60 | 5,047,273 | -0.11(-0.51%) |
Feb 09, 2017 | 21.08 | 21.91 | 21.12 | 21.71 | 6,847,614 | +0.63(+2.99%) |
Feb 08, 2017 | 20.50 | 21.14 | 20.50 | 21.08 | 6,413,158 | +0.61(+2.98%) |
Feb 07, 2017 | 20.78 | 20.89 | 20.45 | 20.47 | 9,768,955 | -0.13(-0.63%) |
Feb 06, 2017 | 20.96 | 20.98 | 20.51 | 20.60 | 7,026,149 | -0.10(-0.48%) |
Feb 03, 2017 | 20.67 | 20.84 | 20.44 | 20.70 | 7,668,575 | +0.05(+0.24%) |
Feb 02, 2017 | 21.34 | 21.37 | 20.50 | 20.65 | 14,654,077 | -0.79(-3.68%) |