Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.74 | 23.06 | 22.69 | 22.83 | 226,624 | +0.18(+0.82%) |
Jan 30, 2018 | 22.42 | 22.88 | 22.37 | 22.65 | 228,657 | +0.09(+0.41%) |
Jan 29, 2018 | 22.65 | 22.88 | 22.37 | 22.56 | 195,479 | -0.28(-1.21%) |
Jan 26, 2018 | 23.11 | 23.11 | 22.65 | 22.83 | 164,546 | -0.23(-1.00%) |
Jan 25, 2018 | 22.93 | 23.06 | 22.60 | 23.06 | 186,536 | +0.28(+1.22%) |
Jan 24, 2018 | 22.69 | 22.97 | 22.46 | 22.79 | 282,332 | +0.14(+0.61%) |
Jan 23, 2018 | 22.14 | 22.83 | 22.14 | 22.65 | 190,388 | +0.42(+1.87%) |
Jan 22, 2018 | 22.23 | 22.28 | 22.00 | 22.23 | 182,205 | +0.05(+0.21%) |
Jan 19, 2018 | 21.95 | 22.23 | 21.91 | 22.19 | 139,226 | +0.18(+0.84%) |
Jan 18, 2018 | 22.14 | 22.21 | 21.86 | 22.00 | 176,246 | -0.05(-0.21%) |
Jan 17, 2018 | 22.23 | 22.32 | 22.00 | 22.05 | 187,365 | -0.09(-0.42%) |
Jan 16, 2018 | 22.93 | 23.06 | 22.05 | 22.14 | 242,202 | -0.65(-2.84%) |
Jan 12, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.09(+0.41%) | |
Jan 11, 2018 | 22.46 | 22.74 | 22.23 | 22.69 | 172,746 | +0.37(+1.66%) |
Jan 10, 2018 | 22.97 | 22.28 | 22.32 | 236,293 | -0.65(-2.82%) | |
Jan 09, 2018 | 22.42 | 23.25 | 22.28 | 22.97 | 303,168 | +0.60(+2.69%) |
Jan 08, 2018 | 21.91 | 22.51 | 21.86 | 22.37 | 164,787 | +0.42(+1.89%) |
Jan 05, 2018 | 22.00 | 22.19 | 21.82 | 21.95 | 153,177 | -0.05(-0.21%) |
Jan 04, 2018 | 22.28 | 22.28 | 21.79 | 22.00 | 226,999 | -0.14(-0.63%) |
Jan 03, 2018 | 22.14 | 22.37 | 22.05 | 22.14 | 224,965 | +0.00(+0.00%) |
Jan 02, 2018 | 22.19 | 22.23 | 21.86 | 22.14 | 146,497 | +0.09(+0.42%) |
Dec 29, 2017 | 22.05 | 22.05 | 22.05 | 0 | -0.28(-1.24%) | |
Dec 28, 2017 | 22.05 | 22.32 | 21.91 | 22.32 | 159,324 | +0.42(+1.90%) |
Dec 27, 2017 | 21.95 | 22.09 | 21.77 | 21.91 | 165,331 | -0.14(-0.63%) |
Dec 26, 2017 | 21.86 | 22.05 | 21.58 | 22.05 | 147,332 | +0.18(+0.85%) |
Dec 22, 2017 | 21.82 | 21.91 | 21.49 | 21.86 | 223,371 | +0.09(+0.42%) |
Dec 21, 2017 | 21.54 | 21.86 | 21.17 | 21.77 | 199,510 | +0.28(+1.29%) |
Dec 20, 2017 | 21.54 | 21.86 | 20.98 | 21.49 | 251,379 | +0.09(+0.43%) |
Dec 19, 2017 | 21.91 | 22.05 | 21.31 | 21.40 | 244,951 | -0.55(-2.53%) |
Dec 18, 2017 | 21.17 | 22.00 | 21.17 | 21.95 | 271,693 | +0.92(+4.40%) |
Dec 15, 2017 | 20.89 | 21.54 | 20.85 | 21.03 | 1,075,348 | +0.28(+1.34%) |
Dec 14, 2017 | 21.40 | 21.40 | 20.66 | 20.75 | 360,144 | -0.65(-3.02%) |
Dec 13, 2017 | 20.89 | 21.58 | 20.80 | 21.40 | 324,391 | +0.51(+2.43%) |
Dec 12, 2017 | 21.21 | 21.21 | 20.80 | 20.89 | 213,729 | -0.23(-1.09%) |
Dec 11, 2017 | 21.45 | 21.54 | 21.03 | 21.12 | 197,707 | -0.28(-1.30%) |
Dec 08, 2017 | 21.49 | 21.58 | 21.26 | 21.40 | 132,379 | +0.00(+0.00%) |
Dec 07, 2017 | 21.31 | 21.58 | 21.21 | 370,618 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.58 | 21.77 | 21.35 | 21.40 | 218,689 | -0.32(-1.49%) |
Dec 05, 2017 | 22.05 | 22.05 | 21.68 | 21.72 | 199,436 | -0.32(-1.47%) |
Dec 04, 2017 | 22.00 | 22.09 | 21.89 | 22.05 | 315,258 | +0.32(+1.49%) |
Dec 01, 2017 | 21.95 | 22.05 | 21.49 | 21.72 | 268,391 | -0.18(-0.84%) |
Nov 30, 2017 | 22.56 | 22.56 | 21.86 | 21.91 | 394,547 | -0.58(-2.59%) |
Nov 29, 2017 | 21.85 | 22.58 | 21.85 | 22.49 | 493,938 | +0.60(+2.74%) |
Nov 28, 2017 | 21.57 | 22.03 | 21.38 | 21.89 | 594,372 | +0.41(+1.93%) |
Nov 27, 2017 | 21.75 | 21.89 | 21.38 | 21.48 | 245,995 | -0.18(-0.85%) |
Nov 24, 2017 | 21.61 | 21.85 | 21.61 | 21.66 | 201,657 | +0.05(+0.21%) |
Nov 22, 2017 | 21.52 | 21.94 | 21.43 | 21.61 | 338,176 | +0.09(+0.43%) |
Nov 21, 2017 | 21.15 | 21.57 | 21.11 | 21.52 | 320,253 | +0.51(+2.41%) |
Nov 20, 2017 | 20.55 | 21.09 | 20.49 | 21.02 | 518,742 | +0.51(+2.47%) |
Nov 17, 2017 | 20.00 | 20.69 | 20.00 | 20.51 | 302,785 | +0.41(+2.06%) |
Nov 16, 2017 | 19.73 | 20.28 | 19.63 | 20.09 | 318,738 | +0.46(+2.35%) |
Nov 15, 2017 | 19.49 | 19.86 | 19.36 | 19.63 | 399,835 | +0.00(+0.00%) |
Nov 14, 2017 | 19.77 | 19.82 | 19.45 | 19.63 | 360,791 | -0.09(-0.47%) |
Nov 13, 2017 | 19.86 | 20.32 | 19.68 | 19.73 | 443,609 | -0.23(-1.15%) |
Nov 10, 2017 | 19.63 | 20.19 | 19.54 | 19.96 | 310,477 | +0.32(+1.64%) |
Nov 09, 2017 | 19.22 | 19.82 | 19.22 | 19.63 | 290,170 | +0.23(+1.19%) |
Nov 08, 2017 | 19.68 | 19.74 | 19.33 | 19.40 | 316,918 | -0.41(-2.09%) |
Nov 07, 2017 | 19.96 | 20.14 | 19.45 | 19.82 | 473,678 | -0.18(-0.92%) |
Nov 06, 2017 | 19.63 | 20.42 | 19.63 | 20.00 | 525,309 | +0.37(+1.88%) |
Nov 03, 2017 | 18.94 | 20.00 | 18.80 | 19.63 | 812,017 | +0.83(+4.41%) |
Nov 02, 2017 | 17.97 | 19.22 | 17.61 | 18.80 | 1,002,441 | +0.97(+5.43%) |
Nov 01, 2017 | 18.20 | 18.25 | 17.70 | 17.84 | 339,407 | -0.18(-1.02%) |
Oct 31, 2017 | 17.05 | 18.11 | 16.96 | 18.02 | 679,612 | +1.06(+6.25%) |
Oct 30, 2017 | 17.01 | 17.10 | 16.78 | 16.96 | 199,999 | -0.09(-0.54%) |
Oct 27, 2017 | 17.14 | 17.28 | 16.87 | 17.05 | 222,844 | -0.18(-1.07%) |
Oct 26, 2017 | 17.33 | 17.51 | 17.01 | 17.24 | 408,411 | -0.05(-0.27%) |
Oct 25, 2017 | 17.56 | 17.56 | 16.91 | 17.28 | 632,581 | -0.23(-1.32%) |
Oct 24, 2017 | 16.82 | 17.56 | 16.82 | 17.51 | 399,313 | +0.65(+3.82%) |
Oct 23, 2017 | 16.87 | 16.96 | 16.73 | 16.87 | 212,620 | +0.00(+0.00%) |
Oct 20, 2017 | 16.91 | 16.91 | 16.50 | 16.87 | 340,172 | +0.09(+0.55%) |
Oct 19, 2017 | 16.96 | 17.01 | 16.68 | 16.78 | 223,929 | -0.18(-1.09%) |
Oct 18, 2017 | 17.33 | 17.37 | 16.64 | 16.96 | 727,437 | -0.37(-2.13%) |
Oct 17, 2017 | 18.20 | 18.25 | 17.19 | 17.33 | 437,817 | -0.88(-4.81%) |
Oct 16, 2017 | 18.02 | 18.30 | 17.72 | 18.20 | 586,588 | +0.09(+0.51%) |
Oct 13, 2017 | 18.20 | 18.30 | 17.97 | 18.11 | 177,568 | +0.00(+0.00%) |
Oct 12, 2017 | 18.07 | 18.30 | 18.02 | 18.11 | 222,147 | -0.05(-0.25%) |
Oct 11, 2017 | 18.48 | 18.62 | 18.11 | 18.16 | 214,427 | -0.28(-1.50%) |
Oct 10, 2017 | 18.57 | 18.67 | 18.20 | 18.43 | 294,831 | -0.14(-0.74%) |
Oct 09, 2017 | 18.53 | 18.62 | 18.39 | 18.57 | 214,186 | +0.05(+0.25%) |
Oct 06, 2017 | 18.34 | 18.71 | 18.34 | 18.53 | 454,527 | +0.09(+0.50%) |
Oct 05, 2017 | 18.48 | 18.53 | 18.34 | 18.43 | 290,736 | +0.00(+0.00%) |
Oct 04, 2017 | 18.76 | 18.85 | 18.39 | 18.43 | 364,019 | -0.41(-2.20%) |
Oct 03, 2017 | 18.94 | 18.94 | 18.30 | 18.85 | 454,085 | +0.00(+0.00%) |
Oct 02, 2017 | 18.71 | 19.08 | 18.67 | 18.85 | 377,707 | +0.18(+0.99%) |
Sep 29, 2017 | 19.17 | 19.36 | 18.57 | 18.67 | 478,951 | -0.60(-3.11%) |
Sep 28, 2017 | 19.13 | 19.31 | 18.92 | 19.26 | 132,483 | +0.18(+0.97%) |
Sep 27, 2017 | 18.71 | 19.17 | 18.53 | 19.08 | 237,309 | +0.37(+1.97%) |
Sep 26, 2017 | 18.71 | 18.85 | 18.67 | 18.71 | 236,746 | +0.00(+0.00%) |
Sep 25, 2017 | 18.53 | 18.73 | 18.48 | 18.71 | 599,321 | +0.18(+1.00%) |
Sep 22, 2017 | 18.34 | 18.57 | 18.25 | 18.53 | 179,670 | +0.23(+1.26%) |
Sep 21, 2017 | 18.34 | 18.43 | 18.11 | 18.30 | 225,494 | -0.14(-0.75%) |
Sep 20, 2017 | 18.11 | 18.48 | 18.11 | 18.43 | 158,811 | +0.32(+1.78%) |
Sep 19, 2017 | 18.39 | 18.39 | 17.93 | 18.11 | 348,398 | -0.18(-1.01%) |
Sep 18, 2017 | 18.76 | 18.76 | 18.20 | 18.30 | 294,039 | -0.37(-1.98%) |
Sep 15, 2017 | 19.17 | 19.29 | 18.62 | 18.67 | 1,036,475 | -0.55(-2.88%) |
Sep 14, 2017 | 19.49 | 19.49 | 19.13 | 19.22 | 298,473 | -0.32(-1.65%) |
Sep 13, 2017 | 19.49 | 19.77 | 19.40 | 19.54 | 305,525 | +0.00(+0.00%) |
Sep 12, 2017 | 19.22 | 19.68 | 19.08 | 19.54 | 464,947 | +0.41(+2.17%) |
Sep 11, 2017 | 19.31 | 20.05 | 19.03 | 19.13 | 439,586 | -0.14(-0.72%) |
Sep 08, 2017 | 18.85 | 19.26 | 18.57 | 19.26 | 317,281 | +0.41(+2.20%) |
Sep 07, 2017 | 18.48 | 19.08 | 18.25 | 18.85 | 371,478 | +0.37(+2.00%) |
Sep 06, 2017 | 18.20 | 18.53 | 18.02 | 18.48 | 482,606 | +0.32(+1.78%) |
Sep 05, 2017 | 18.16 | 18.39 | 18.02 | 18.16 | 291,919 | -0.05(-0.25%) |
Sep 01, 2017 | 17.93 | 18.25 | 17.86 | 18.20 | 301,412 | +0.28(+1.54%) |
Aug 31, 2017 | 17.74 | 17.97 | 17.70 | 17.93 | 241,022 | +0.32(+1.83%) |
Aug 30, 2017 | 17.84 | 17.93 | 17.56 | 17.61 | 392,254 | -0.17(-0.93%) |
Aug 29, 2017 | 18.00 | 18.00 | 17.63 | 17.77 | 481,368 | -0.28(-1.53%) |
Aug 28, 2017 | 18.09 | 18.23 | 17.82 | 18.05 | 278,477 | +0.09(+0.51%) |
Aug 25, 2017 | 17.68 | 17.95 | 17.63 | 17.95 | 369,068 | +0.32(+1.82%) |
Aug 24, 2017 | 17.59 | 17.77 | 17.40 | 17.63 | 200,504 | +0.14(+0.79%) |
Aug 23, 2017 | 17.86 | 17.91 | 17.45 | 17.50 | 212,990 | -0.51(-2.81%) |
Aug 22, 2017 | 17.82 | 18.05 | 17.68 | 18.00 | 262,382 | +0.18(+1.03%) |
Aug 21, 2017 | 18.18 | 18.18 | 17.70 | 17.82 | 398,893 | -0.41(-2.27%) |
Aug 18, 2017 | 17.82 | 18.32 | 17.77 | 18.23 | 432,474 | +0.32(+1.80%) |
Aug 17, 2017 | 18.28 | 18.41 | 17.89 | 17.91 | 449,574 | -0.46(-2.50%) |
Aug 16, 2017 | 18.41 | 18.55 | 18.14 | 18.37 | 344,392 | -0.05(-0.25%) |
Aug 15, 2017 | 18.69 | 18.69 | 18.28 | 18.41 | 388,576 | -0.28(-1.47%) |
Aug 14, 2017 | 18.87 | 18.87 | 18.37 | 18.69 | 597,961 | -0.09(-0.49%) |
Aug 11, 2017 | 18.60 | 18.92 | 18.09 | 18.78 | 563,057 | -0.05(-0.24%) |
Aug 10, 2017 | 18.78 | 18.97 | 18.00 | 18.83 | 715,029 | -0.23(-1.20%) |
Aug 09, 2017 | 20.57 | 20.71 | 18.60 | 19.06 | 1,042,146 | -1.61(-7.78%) |
Aug 08, 2017 | 19.47 | 20.80 | 19.47 | 20.66 | 1,014,128 | +1.61(+8.43%) |
Aug 07, 2017 | 18.28 | 19.38 | 18.14 | 19.06 | 3,054,301 | +0.73(+4.01%) |
Aug 04, 2017 | 17.95 | 18.46 | 17.82 | 18.32 | 424,378 | +0.51(+2.83%) |
Aug 03, 2017 | 17.36 | 18.23 | 16.90 | 17.82 | 4,112,237 | -0.46(-2.51%) |
Aug 02, 2017 | 18.83 | 18.92 | 18.23 | 18.28 | 698,072 | -0.55(-2.93%) |
Aug 01, 2017 | 18.92 | 18.92 | 18.51 | 18.83 | 314,599 | -0.05(-0.24%) |
Jul 31, 2017 | 18.74 | 18.87 | 18.55 | 18.87 | 219,299 | +0.14(+0.74%) |
Jul 28, 2017 | 18.97 | 19.01 | 18.55 | 18.74 | 124,056 | -0.32(-1.69%) |
Jul 27, 2017 | 18.74 | 19.06 | 18.51 | 19.06 | 208,330 | +0.41(+2.22%) |
Jul 26, 2017 | 18.92 | 19.15 | 18.53 | 18.64 | 259,717 | -0.28(-1.46%) |
Jul 25, 2017 | 18.69 | 19.06 | 18.64 | 18.92 | 555,510 | +0.32(+1.73%) |
Jul 24, 2017 | 18.92 | 19.06 | 18.41 | 18.60 | 154,963 | -0.32(-1.70%) |
Jul 21, 2017 | 19.29 | 19.52 | 18.83 | 18.92 | 273,821 | -0.23(-1.20%) |
Jul 20, 2017 | 18.55 | 19.29 | 18.55 | 19.15 | 330,756 | +0.55(+2.96%) |
Jul 19, 2017 | 18.41 | 18.69 | 18.41 | 18.60 | 155,181 | +0.14(+0.75%) |
Jul 18, 2017 | 18.41 | 18.69 | 18.28 | 18.46 | 185,337 | +0.00(+0.00%) |
Jul 17, 2017 | 18.32 | 18.64 | 18.14 | 18.46 | 365,558 | +0.09(+0.50%) |
Jul 14, 2017 | 18.64 | 18.64 | 18.32 | 18.37 | 203,236 | -0.23(-1.24%) |
Jul 13, 2017 | 18.46 | 18.64 | 18.30 | 18.60 | 225,219 | +0.14(+0.75%) |
Jul 12, 2017 | 18.46 | 18.78 | 18.41 | 18.46 | 205,816 | +0.09(+0.50%) |
Jul 11, 2017 | 18.09 | 18.48 | 18.09 | 18.37 | 396,552 | +0.18(+1.01%) |
Jul 10, 2017 | 17.82 | 18.32 | 17.82 | 18.18 | 464,667 | +0.37(+2.06%) |
Jul 07, 2017 | 17.73 | 17.86 | 17.45 | 17.82 | 704,609 | +0.09(+0.52%) |
Jul 06, 2017 | 18.23 | 18.23 | 17.63 | 17.73 | 328,744 | -0.51(-2.77%) |
Jul 05, 2017 | 18.64 | 18.74 | 18.09 | 18.23 | 241,098 | -0.32(-1.73%) |
Jul 03, 2017 | 18.55 | 18.69 | 18.32 | 18.55 | 186,309 | +0.09(+0.50%) |
Jun 30, 2017 | 18.51 | 18.78 | 18.41 | 18.46 | 301,476 | -0.05(-0.25%) |
Jun 29, 2017 | 19.24 | 19.29 | 18.46 | 18.51 | 191,094 | -0.69(-3.59%) |
Jun 28, 2017 | 19.24 | 19.52 | 19.19 | 19.19 | 306,311 | +0.00(+0.00%) |
Jun 27, 2017 | 19.29 | 19.38 | 18.92 | 19.19 | 252,117 | +0.00(+0.00%) |
Jun 26, 2017 | 18.41 | 19.29 | 18.25 | 19.19 | 1,494,773 | +0.83(+4.50%) |
Jun 23, 2017 | 18.32 | 18.97 | 18.23 | 18.37 | 1,513,484 | +0.05(+0.25%) |
Jun 22, 2017 | 18.46 | 18.69 | 18.23 | 18.32 | 2,633,932 | -0.14(-0.75%) |
Jun 21, 2017 | 19.10 | 19.10 | 18.32 | 18.46 | 189,238 | -0.60(-3.13%) |
Jun 20, 2017 | 18.74 | 19.06 | 18.60 | 19.06 | 240,353 | +0.23(+1.22%) |
Jun 19, 2017 | 18.83 | 19.15 | 18.69 | 18.83 | 170,449 | +0.23(+1.23%) |
Jun 16, 2017 | 18.23 | 18.64 | 18.18 | 18.60 | 550,782 | +0.23(+1.25%) |
Jun 15, 2017 | 18.64 | 18.78 | 18.32 | 18.37 | 179,673 | -0.37(-1.96%) |
Jun 14, 2017 | 19.01 | 19.10 | 18.60 | 18.74 | 257,015 | +0.05(+0.25%) |
Jun 13, 2017 | 18.60 | 18.87 | 18.46 | 18.69 | 433,212 | +0.09(+0.49%) |
Jun 12, 2017 | 18.64 | 19.01 | 18.55 | 18.60 | 382,038 | -0.09(-0.49%) |
Jun 09, 2017 | 18.74 | 18.80 | 18.28 | 18.69 | 498,040 | +0.05(+0.25%) |
Jun 08, 2017 | 18.14 | 18.71 | 17.77 | 18.64 | 644,028 | +1.06(+6.01%) |
Jun 07, 2017 | 17.73 | 18.00 | 17.40 | 17.59 | 296,995 | -0.14(-0.78%) |
Jun 06, 2017 | 17.45 | 17.86 | 17.31 | 17.73 | 362,798 | +0.14(+0.78%) |
Jun 05, 2017 | 17.86 | 18.05 | 17.59 | 17.59 | 342,570 | -0.37(-2.05%) |
Jun 02, 2017 | 18.00 | 18.25 | 17.86 | 17.95 | 409,881 | -0.05(-0.25%) |
Jun 01, 2017 | 17.63 | 18.14 | 17.52 | 18.00 | 313,440 | +0.48(+2.73%) |
May 31, 2017 | 18.12 | 18.12 | 17.29 | 17.52 | 571,227 | -0.59(-3.28%) |
May 30, 2017 | 18.80 | 18.90 | 18.12 | 18.12 | 410,267 | -0.78(-4.12%) |
May 26, 2017 | 19.22 | 19.22 | 18.76 | 18.90 | 612,966 | -0.32(-1.67%) |
May 25, 2017 | 19.72 | 19.72 | 17.75 | 19.22 | 1,566,964 | -0.55(-2.78%) |
May 24, 2017 | 19.99 | 20.18 | 19.67 | 19.77 | 272,887 | -0.27(-1.37%) |
May 23, 2017 | 20.09 | 20.31 | 19.90 | 20.04 | 209,377 | +0.00(+0.00%) |
May 22, 2017 | 20.45 | 20.54 | 19.99 | 20.04 | 220,428 | -0.41(-2.01%) |
May 19, 2017 | 19.58 | 20.68 | 19.54 | 20.45 | 423,069 | +0.82(+4.20%) |
May 18, 2017 | 19.58 | 19.90 | 19.44 | 19.63 | 625,435 | -0.09(-0.46%) |
May 17, 2017 | 19.95 | 20.06 | 19.44 | 19.72 | 324,518 | -0.46(-2.27%) |
May 16, 2017 | 20.45 | 20.45 | 20.13 | 20.18 | 236,974 | -0.18(-0.90%) |
May 15, 2017 | 20.36 | 20.59 | 20.36 | 20.36 | 161,517 | +0.09(+0.45%) |
May 12, 2017 | 20.91 | 20.91 | 20.22 | 20.27 | 261,154 | -0.73(-3.49%) |
May 11, 2017 | 20.95 | 21.07 | 20.68 | 21.00 | 254,901 | +0.00(+0.00%) |
May 10, 2017 | 20.95 | 21.05 | 20.86 | 21.00 | 180,668 | +0.00(+0.00%) |
May 09, 2017 | 21.14 | 21.23 | 20.91 | 21.00 | 119,290 | -0.09(-0.43%) |
May 08, 2017 | 21.00 | 21.25 | 20.95 | 21.09 | 253,913 | +0.05(+0.22%) |
May 05, 2017 | 21.09 | 21.18 | 20.95 | 21.05 | 206,166 | +0.00(+0.00%) |
May 04, 2017 | 21.09 | 21.27 | 21.05 | 21.05 | 109,440 | +0.05(+0.22%) |
May 03, 2017 | 21.14 | 21.23 | 20.86 | 21.00 | 103,942 | -0.27(-1.29%) |
May 02, 2017 | 21.18 | 21.37 | 21.00 | 21.27 | 319,365 | +0.18(+0.87%) |
May 01, 2017 | 21.14 | 21.27 | 21.00 | 21.09 | 107,177 | +0.00(+0.00%) |
Apr 28, 2017 | 21.18 | 21.23 | 21.00 | 21.09 | 147,203 | -0.14(-0.65%) |
Apr 27, 2017 | 21.18 | 21.27 | 20.86 | 21.23 | 259,174 | +0.09(+0.43%) |
Apr 26, 2017 | 21.18 | 21.44 | 21.09 | 21.14 | 1,249,479 | -0.09(-0.43%) |
Apr 25, 2017 | 21.14 | 21.41 | 21.09 | 21.23 | 137,460 | +0.27(+1.31%) |
Apr 24, 2017 | 21.00 | 21.18 | 20.86 | 20.95 | 132,896 | +0.23(+1.10%) |
Apr 21, 2017 | 20.73 | 21.09 | 20.68 | 20.73 | 345,274 | +0.00(+0.00%) |
Apr 20, 2017 | 20.68 | 20.91 | 20.50 | 20.73 | 353,817 | +0.14(+0.67%) |
Apr 19, 2017 | 20.36 | 20.86 | 20.36 | 20.59 | 164,406 | +0.32(+1.58%) |
Apr 18, 2017 | 20.27 | 20.45 | 20.04 | 20.27 | 168,260 | -0.09(-0.45%) |
Apr 17, 2017 | 19.90 | 20.36 | 19.72 | 20.36 | 173,411 | +0.55(+2.77%) |
Apr 13, 2017 | 20.13 | 20.22 | 19.81 | 19.81 | 189,526 | -0.37(-1.81%) |
Apr 12, 2017 | 20.18 | 20.22 | 19.90 | 20.18 | 193,717 | -0.09(-0.45%) |
Apr 11, 2017 | 20.04 | 20.34 | 19.90 | 20.27 | 147,757 | +0.18(+0.91%) |
Apr 10, 2017 | 20.31 | 20.50 | 19.99 | 20.09 | 145,357 | -0.27(-1.35%) |
Apr 07, 2017 | 20.36 | 20.59 | 20.27 | 20.36 | 366,329 | +0.00(+0.00%) |
Apr 06, 2017 | 19.99 | 20.41 | 19.99 | 20.36 | 308,314 | +0.37(+1.83%) |
Apr 05, 2017 | 20.09 | 20.45 | 19.81 | 19.99 | 302,407 | +0.05(+0.23%) |
Apr 04, 2017 | 19.99 | 20.05 | 19.81 | 19.95 | 338,833 | -0.05(-0.23%) |
Apr 03, 2017 | 20.09 | 20.45 | 19.90 | 19.99 | 370,882 | -0.05(-0.23%) |
Mar 31, 2017 | 19.58 | 20.18 | 19.54 | 20.04 | 225,539 | +0.46(+2.34%) |
Mar 30, 2017 | 19.22 | 19.58 | 18.99 | 19.58 | 139,192 | +0.37(+1.90%) |
Mar 29, 2017 | 19.22 | 19.35 | 19.03 | 19.22 | 112,533 | -0.05(-0.24%) |
Mar 28, 2017 | 19.17 | 19.31 | 18.67 | 19.26 | 318,538 | +0.00(+0.00%) |
Mar 27, 2017 | 19.40 | 19.49 | 19.17 | 19.26 | 123,439 | -0.37(-1.86%) |
Mar 24, 2017 | 19.95 | 19.95 | 19.35 | 19.63 | 143,630 | -0.27(-1.38%) |
Mar 23, 2017 | 19.81 | 20.18 | 19.67 | 19.90 | 171,097 | +0.09(+0.46%) |
Mar 22, 2017 | 19.90 | 19.99 | 19.67 | 19.81 | 237,038 | -0.18(-0.92%) |
Mar 21, 2017 | 20.09 | 20.15 | 19.83 | 19.99 | 420,682 | +0.00(+0.00%) |
Mar 20, 2017 | 19.95 | 20.22 | 19.81 | 19.99 | 161,437 | +0.05(+0.23%) |
Mar 17, 2017 | 20.41 | 20.45 | 19.86 | 19.95 | 401,893 | -0.50(-2.46%) |
Mar 16, 2017 | 20.59 | 20.77 | 20.27 | 20.45 | 174,567 | -0.09(-0.45%) |
Mar 15, 2017 | 20.22 | 20.63 | 19.99 | 20.54 | 213,243 | +0.37(+1.81%) |
Mar 14, 2017 | 20.36 | 20.50 | 20.13 | 20.18 | 170,785 | -0.37(-1.78%) |
Mar 13, 2017 | 19.81 | 20.54 | 19.81 | 20.54 | 181,303 | +0.69(+3.46%) |
Mar 10, 2017 | 19.67 | 20.06 | 19.58 | 19.86 | 360,470 | +0.32(+1.64%) |
Mar 09, 2017 | 19.63 | 19.77 | 19.49 | 19.54 | 148,241 | -0.14(-0.70%) |
Mar 08, 2017 | 19.99 | 19.99 | 19.63 | 19.67 | 630,896 | -0.27(-1.38%) |
Mar 07, 2017 | 19.95 | 20.22 | 19.83 | 19.95 | 274,334 | +0.00(+0.00%) |
Mar 06, 2017 | 20.13 | 20.27 | 19.90 | 19.95 | 187,915 | -0.37(-1.80%) |
Mar 03, 2017 | 20.36 | 20.54 | 20.22 | 20.31 | 127,273 | -0.05(-0.22%) |
Mar 02, 2017 | 20.68 | 20.77 | 20.36 | 20.36 | 276,083 | -0.32(-1.55%) |
Mar 01, 2017 | 20.50 | 20.86 | 20.50 | 20.68 | 308,152 | +0.50(+2.49%) |
Feb 28, 2017 | 20.73 | 20.91 | 20.18 | 20.18 | 292,971 | -0.59(-2.86%) |
Feb 27, 2017 | 20.50 | 21.00 | 20.50 | 20.77 | 293,097 | +0.28(+1.38%) |
Feb 24, 2017 | 20.53 | 20.85 | 20.35 | 20.49 | 199,858 | -0.27(-1.32%) |
Feb 23, 2017 | 20.94 | 21.04 | 20.67 | 20.76 | 278,165 | -0.18(-0.87%) |
Feb 22, 2017 | 20.76 | 20.99 | 20.49 | 20.94 | 246,115 | +0.27(+1.32%) |
Feb 21, 2017 | 20.40 | 20.81 | 20.40 | 20.67 | 326,800 | +0.23(+1.12%) |
Feb 17, 2017 | 20.44 | 20.44 | 20.44 | 0 | -0.14(-0.66%) | |
Feb 16, 2017 | 20.81 | 20.85 | 20.26 | 20.58 | 1,007,760 | -0.87(-4.04%) |
Feb 15, 2017 | 21.36 | 21.77 | 21.26 | 21.45 | 187,719 | +0.05(+0.21%) |
Feb 14, 2017 | 21.63 | 21.63 | 21.24 | 21.40 | 201,900 | -0.32(-1.47%) |
Feb 13, 2017 | 22.31 | 22.59 | 21.67 | 21.72 | 233,483 | -0.50(-2.26%) |
Feb 10, 2017 | 22.68 | 22.68 | 22.09 | 22.22 | 235,362 | -0.05(-0.21%) |
Feb 09, 2017 | 22.45 | 23.00 | 22.18 | 22.27 | 375,923 | +0.32(+1.46%) |
Feb 08, 2017 | 21.95 | 21.99 | 21.54 | 21.95 | 300,548 | -0.14(-0.62%) |
Feb 07, 2017 | 22.09 | 22.13 | 21.95 | 22.09 | 124,751 | +0.05(+0.21%) |
Feb 06, 2017 | 21.95 | 22.22 | 21.95 | 22.04 | 126,616 | +0.00(+0.00%) |
Feb 03, 2017 | 22.27 | 22.32 | 22.02 | 22.04 | 232,765 | -0.05(-0.21%) |
Feb 02, 2017 | 22.40 | 22.45 | 22.04 | 22.09 | 176,471 | -0.46(-2.02%) |