Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.12 | 21.12 | 21.12 | 0 | -0.12(-0.56%) | |
Dec 28, 2017 | 21.19 | 21.30 | 21.01 | 21.24 | 978,730 | +0.14(+0.66%) |
Dec 27, 2017 | 21.00 | 21.18 | 20.84 | 21.10 | 1,334,592 | +0.00(+0.00%) |
Dec 26, 2017 | 20.50 | 21.19 | 20.38 | 21.10 | 1,441,208 | +0.46(+2.23%) |
Dec 22, 2017 | 20.61 | 20.70 | 20.41 | 20.64 | 1,949,427 | -0.06(-0.29%) |
Dec 21, 2017 | 20.96 | 21.05 | 20.66 | 20.70 | 1,270,230 | -0.22(-1.05%) |
Dec 20, 2017 | 20.98 | 21.16 | 20.72 | 20.92 | 1,596,270 | +0.03(+0.14%) |
Dec 19, 2017 | 21.41 | 21.49 | 20.88 | 20.89 | 1,675,641 | -0.51(-2.38%) |
Dec 18, 2017 | 21.38 | 21.62 | 21.25 | 21.40 | 1,904,225 | +0.21(+0.99%) |
Dec 15, 2017 | 20.69 | 21.36 | 20.58 | 21.19 | 3,157,226 | +0.56(+2.71%) |
Dec 14, 2017 | 20.58 | 20.93 | 20.58 | 20.63 | 1,377,782 | +0.04(+0.19%) |
Dec 13, 2017 | 20.78 | 21.08 | 20.52 | 20.59 | 1,554,192 | -0.09(-0.44%) |
Dec 12, 2017 | 20.76 | 21.09 | 20.64 | 20.68 | 2,201,964 | -0.02(-0.10%) |
Dec 11, 2017 | 20.90 | 21.14 | 20.66 | 20.70 | 1,255,696 | -0.10(-0.48%) |
Dec 08, 2017 | 21.67 | 21.74 | 20.66 | 20.80 | 1,597,027 | +0.00(+0.00%) |
Dec 07, 2017 | 20.56 | 21.53 | 20.56 | 3,052,212 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.29 | 20.52 | 20.08 | 20.50 | 1,926,722 | +0.15(+0.74%) |
Dec 05, 2017 | 19.69 | 20.98 | 19.55 | 20.35 | 4,839,384 | +0.60(+3.04%) |
Dec 04, 2017 | 21.11 | 21.11 | 19.56 | 19.75 | 3,746,803 | -1.14(-5.46%) |
Dec 01, 2017 | 21.04 | 21.14 | 20.36 | 20.89 | 2,830,126 | -0.14(-0.67%) |
Nov 30, 2017 | 20.89 | 22.72 | 20.41 | 21.03 | 6,056,907 | -0.91(-4.15%) |
Nov 29, 2017 | 22.86 | 22.93 | 21.33 | 21.94 | 3,577,602 | -0.85(-3.73%) |
Nov 28, 2017 | 22.98 | 23.00 | 22.34 | 22.79 | 2,795,970 | -0.22(-0.96%) |
Nov 27, 2017 | 23.86 | 24.10 | 21.66 | 23.01 | 3,101,085 | -0.81(-3.40%) |
Nov 24, 2017 | 23.60 | 23.93 | 23.59 | 23.82 | 711,271 | +0.30(+1.28%) |
Nov 22, 2017 | 23.20 | 23.58 | 23.10 | 23.52 | 1,496,187 | +0.43(+1.86%) |
Nov 21, 2017 | 23.02 | 23.18 | 22.66 | 23.09 | 1,655,540 | +0.34(+1.49%) |
Nov 20, 2017 | 22.13 | 23.06 | 21.95 | 22.75 | 4,380,482 | +0.63(+2.85%) |
Nov 17, 2017 | 22.13 | 22.34 | 21.86 | 22.12 | 1,899,949 | -0.17(-0.76%) |
Nov 16, 2017 | 21.89 | 22.29 | 21.81 | 22.29 | 1,304,364 | +0.45(+2.06%) |
Nov 15, 2017 | 21.70 | 21.93 | 21.22 | 21.84 | 880,273 | -0.05(-0.23%) |
Nov 14, 2017 | 21.88 | 22.05 | 21.66 | 21.89 | 886,741 | -0.06(-0.27%) |
Nov 13, 2017 | 21.91 | 22.00 | 21.79 | 21.95 | 831,820 | -0.08(-0.36%) |
Nov 10, 2017 | 21.71 | 22.05 | 21.65 | 22.03 | 860,944 | +0.18(+0.82%) |
Nov 09, 2017 | 22.03 | 22.03 | 21.50 | 21.85 | 1,160,139 | -0.20(-0.91%) |
Nov 08, 2017 | 21.40 | 22.05 | 21.38 | 22.05 | 1,012,680 | +0.57(+2.65%) |
Nov 07, 2017 | 21.62 | 21.75 | 21.40 | 21.48 | 858,684 | -0.25(-1.15%) |
Nov 06, 2017 | 21.94 | 22.16 | 21.62 | 21.73 | 941,780 | -0.18(-0.82%) |
Nov 03, 2017 | 21.80 | 21.92 | 21.35 | 21.91 | 2,267,028 | -0.21(-0.95%) |
Nov 02, 2017 | 21.75 | 22.16 | 21.75 | 22.12 | 960,706 | +0.30(+1.37%) |
Nov 01, 2017 | 22.08 | 22.27 | 21.57 | 21.82 | 1,226,937 | -0.13(-0.59%) |
Oct 31, 2017 | 21.55 | 22.07 | 21.47 | 21.95 | 1,310,602 | +0.42(+1.95%) |
Oct 30, 2017 | 21.60 | 21.60 | 21.32 | 21.53 | 1,093,609 | -0.09(-0.42%) |
Oct 27, 2017 | 21.65 | 21.83 | 21.34 | 21.62 | 1,356,972 | +0.12(+0.56%) |
Oct 26, 2017 | 21.48 | 21.55 | 21.20 | 21.50 | 1,112,007 | +0.16(+0.75%) |
Oct 25, 2017 | 21.03 | 21.56 | 20.89 | 21.34 | 2,517,148 | +0.23(+1.09%) |
Oct 24, 2017 | 20.70 | 21.15 | 20.60 | 21.11 | 1,560,876 | +0.51(+2.48%) |
Oct 23, 2017 | 21.42 | 21.52 | 20.59 | 20.60 | 2,259,368 | -0.93(-4.32%) |
Oct 20, 2017 | 20.80 | 21.76 | 20.69 | 21.53 | 3,224,496 | +0.94(+4.57%) |
Oct 19, 2017 | 20.38 | 20.61 | 20.21 | 20.59 | 1,130,789 | +0.04(+0.19%) |
Oct 18, 2017 | 20.37 | 20.57 | 20.11 | 20.55 | 4,031,252 | +0.33(+1.63%) |
Oct 17, 2017 | 20.08 | 20.22 | 20.02 | 20.22 | 2,277,619 | +0.16(+0.80%) |
Oct 16, 2017 | 20.23 | 20.44 | 19.57 | 20.06 | 3,700,976 | -0.15(-0.74%) |
Oct 13, 2017 | 19.46 | 20.24 | 19.46 | 20.21 | 5,608,493 | +0.95(+4.93%) |
Oct 12, 2017 | 19.19 | 19.30 | 19.08 | 19.26 | 2,055,787 | +0.06(+0.31%) |
Oct 11, 2017 | 19.15 | 19.30 | 18.96 | 19.20 | 2,189,893 | +0.08(+0.42%) |
Oct 10, 2017 | 19.16 | 19.25 | 18.85 | 19.12 | 1,071,224 | -0.01(-0.05%) |
Oct 09, 2017 | 19.22 | 19.25 | 19.06 | 19.13 | 1,109,310 | -0.10(-0.52%) |
Oct 06, 2017 | 19.00 | 19.34 | 18.95 | 19.23 | 2,260,860 | +0.18(+0.94%) |
Oct 05, 2017 | 19.23 | 19.28 | 18.95 | 19.05 | 1,240,547 | -0.11(-0.57%) |
Oct 04, 2017 | 19.20 | 19.39 | 19.05 | 19.16 | 1,252,653 | -0.08(-0.42%) |
Oct 03, 2017 | 18.82 | 19.30 | 18.75 | 19.24 | 1,874,220 | +0.45(+2.39%) |
Oct 02, 2017 | 19.29 | 19.41 | 18.74 | 18.79 | 1,766,394 | -0.53(-2.74%) |
Sep 29, 2017 | 18.84 | 19.45 | 18.84 | 19.32 | 3,662,653 | +0.53(+2.82%) |
Sep 28, 2017 | 18.61 | 19.01 | 18.61 | 18.79 | 1,411,571 | +0.03(+0.16%) |
Sep 27, 2017 | 18.29 | 18.81 | 18.29 | 18.76 | 1,786,543 | +0.59(+3.25%) |
Sep 26, 2017 | 18.47 | 18.52 | 17.89 | 18.17 | 1,651,925 | -0.13(-0.71%) |
Sep 25, 2017 | 18.50 | 18.65 | 18.15 | 18.30 | 2,685,577 | +0.13(+0.72%) |
Sep 22, 2017 | 17.45 | 18.19 | 17.29 | 18.17 | 5,463,517 | +0.70(+4.01%) |
Sep 21, 2017 | 17.72 | 17.86 | 17.46 | 17.47 | 2,882,586 | -0.37(-2.07%) |
Sep 20, 2017 | 18.26 | 18.26 | 17.76 | 17.84 | 1,649,482 | -0.44(-2.41%) |
Sep 19, 2017 | 18.26 | 18.36 | 18.19 | 18.28 | 1,095,328 | +0.07(+0.38%) |
Sep 18, 2017 | 18.48 | 18.56 | 18.10 | 18.21 | 1,575,515 | -0.25(-1.35%) |
Sep 15, 2017 | 18.44 | 18.80 | 18.16 | 18.46 | 2,312,676 | +0.00(+0.00%) |
Sep 14, 2017 | 18.58 | 18.68 | 18.40 | 18.46 | 990,378 | -0.20(-1.07%) |
Sep 13, 2017 | 18.69 | 18.80 | 18.49 | 18.66 | 1,169,038 | -0.05(-0.27%) |
Sep 12, 2017 | 18.36 | 18.72 | 18.34 | 18.71 | 1,474,467 | +0.40(+2.18%) |
Sep 11, 2017 | 18.04 | 18.39 | 18.01 | 18.31 | 1,063,892 | +0.42(+2.35%) |
Sep 08, 2017 | 18.15 | 18.18 | 17.84 | 17.89 | 1,164,643 | -0.28(-1.54%) |
Sep 07, 2017 | 18.37 | 18.44 | 18.17 | 18.17 | 758,266 | -0.12(-0.66%) |
Sep 06, 2017 | 18.44 | 18.54 | 18.14 | 18.29 | 2,535,561 | -0.07(-0.38%) |
Sep 05, 2017 | 18.82 | 19.00 | 18.31 | 18.36 | 3,484,910 | -0.70(-3.67%) |
Sep 01, 2017 | 19.52 | 19.62 | 19.00 | 19.06 | 3,050,383 | -0.56(-2.85%) |
Aug 31, 2017 | 18.97 | 19.79 | 18.75 | 19.62 | 4,419,063 | -0.02(-0.10%) |
Aug 30, 2017 | 19.35 | 19.68 | 18.97 | 19.64 | 3,197,511 | +0.36(+1.87%) |
Aug 29, 2017 | 19.38 | 19.56 | 19.17 | 19.28 | 1,884,155 | -0.34(-1.73%) |
Aug 28, 2017 | 19.64 | 19.91 | 19.47 | 19.62 | 833,035 | +0.04(+0.20%) |
Aug 25, 2017 | 19.83 | 20.06 | 19.53 | 19.58 | 1,002,894 | -0.16(-0.81%) |
Aug 24, 2017 | 19.60 | 19.82 | 19.43 | 19.74 | 872,159 | +0.21(+1.08%) |
Aug 23, 2017 | 19.30 | 19.70 | 19.30 | 19.53 | 1,059,336 | +0.10(+0.51%) |
Aug 22, 2017 | 18.98 | 19.43 | 18.95 | 19.43 | 1,108,441 | +0.52(+2.75%) |
Aug 21, 2017 | 18.76 | 18.93 | 18.66 | 18.91 | 643,217 | +0.16(+0.85%) |
Aug 18, 2017 | 18.52 | 18.84 | 18.51 | 18.75 | 768,852 | +0.16(+0.86%) |
Aug 17, 2017 | 18.75 | 18.95 | 18.58 | 18.59 | 1,032,193 | -0.25(-1.33%) |
Aug 16, 2017 | 18.69 | 18.93 | 18.63 | 18.84 | 724,452 | +0.23(+1.24%) |
Aug 15, 2017 | 18.56 | 18.68 | 18.50 | 18.61 | 867,206 | +0.08(+0.43%) |
Aug 14, 2017 | 18.43 | 18.68 | 18.36 | 18.53 | 614,900 | +0.30(+1.65%) |
Aug 11, 2017 | 17.96 | 18.60 | 17.96 | 18.23 | 1,507,196 | +0.33(+1.84%) |
Aug 10, 2017 | 18.75 | 18.88 | 17.76 | 17.90 | 1,796,875 | -0.90(-4.79%) |
Aug 09, 2017 | 18.61 | 18.88 | 18.55 | 18.80 | 686,549 | +0.03(+0.16%) |
Aug 08, 2017 | 18.69 | 18.95 | 18.63 | 18.77 | 634,205 | -0.07(-0.37%) |
Aug 07, 2017 | 18.70 | 18.96 | 18.60 | 18.84 | 622,051 | +0.15(+0.80%) |
Aug 04, 2017 | 18.80 | 18.87 | 18.61 | 18.69 | 1,172,403 | -0.05(-0.27%) |
Aug 03, 2017 | 18.80 | 18.96 | 18.69 | 18.74 | 634,284 | -0.06(-0.32%) |
Aug 02, 2017 | 19.07 | 19.12 | 18.34 | 18.80 | 1,614,476 | -0.21(-1.10%) |
Aug 01, 2017 | 18.97 | 19.14 | 18.92 | 19.01 | 959,594 | +0.16(+0.85%) |
Jul 31, 2017 | 19.28 | 19.35 | 18.79 | 18.85 | 1,206,621 | -0.39(-2.03%) |
Jul 28, 2017 | 19.30 | 19.56 | 19.09 | 19.24 | 970,689 | -0.21(-1.08%) |
Jul 27, 2017 | 19.92 | 20.20 | 19.04 | 19.45 | 1,750,292 | -0.47(-2.36%) |
Jul 26, 2017 | 19.97 | 19.98 | 19.76 | 19.92 | 827,056 | +0.03(+0.15%) |
Jul 25, 2017 | 19.69 | 19.98 | 19.60 | 19.89 | 1,003,045 | +0.20(+1.02%) |
Jul 24, 2017 | 19.59 | 19.79 | 19.36 | 19.69 | 1,275,366 | +0.01(+0.05%) |
Jul 21, 2017 | 19.78 | 19.90 | 19.59 | 19.68 | 1,385,406 | -0.05(-0.25%) |
Jul 20, 2017 | 19.92 | 20.00 | 19.73 | 19.73 | 1,454,890 | -0.12(-0.60%) |
Jul 19, 2017 | 19.36 | 19.99 | 19.30 | 19.85 | 2,411,501 | +0.58(+3.01%) |
Jul 18, 2017 | 18.98 | 19.30 | 18.93 | 19.27 | 2,151,950 | +0.25(+1.31%) |
Jul 17, 2017 | 18.85 | 19.11 | 18.79 | 19.02 | 1,225,357 | +0.15(+0.79%) |
Jul 14, 2017 | 18.93 | 18.99 | 18.75 | 18.87 | 989,447 | +0.06(+0.32%) |
Jul 13, 2017 | 18.68 | 18.84 | 18.50 | 18.81 | 1,446,629 | +0.14(+0.75%) |
Jul 12, 2017 | 18.46 | 18.79 | 18.40 | 18.67 | 920,577 | +0.38(+2.08%) |
Jul 11, 2017 | 18.03 | 18.34 | 17.98 | 18.29 | 930,873 | +0.24(+1.33%) |
Jul 10, 2017 | 18.18 | 18.30 | 18.02 | 18.05 | 910,158 | -0.14(-0.77%) |
Jul 07, 2017 | 17.83 | 18.23 | 17.81 | 18.19 | 978,347 | +0.42(+2.36%) |
Jul 06, 2017 | 17.91 | 18.14 | 17.73 | 17.77 | 1,220,975 | -0.34(-1.88%) |
Jul 05, 2017 | 18.08 | 18.36 | 17.98 | 18.11 | 1,713,021 | +0.03(+0.17%) |
Jul 03, 2017 | 18.32 | 18.42 | 17.92 | 18.08 | 688,456 | -0.16(-0.88%) |
Jun 30, 2017 | 18.15 | 18.52 | 18.13 | 18.24 | 2,101,393 | +0.18(+1.00%) |
Jun 29, 2017 | 18.76 | 18.76 | 17.86 | 18.06 | 2,329,905 | -0.79(-4.19%) |
Jun 28, 2017 | 18.93 | 19.01 | 18.14 | 18.85 | 4,364,602 | -0.24(-1.26%) |
Jun 27, 2017 | 19.42 | 19.93 | 19.03 | 19.09 | 4,245,947 | -0.05(-0.26%) |
Jun 26, 2017 | 19.23 | 19.31 | 18.98 | 19.14 | 1,829,371 | -0.05(-0.26%) |
Jun 23, 2017 | 18.95 | 19.25 | 18.77 | 19.19 | 4,878,702 | +0.24(+1.27%) |
Jun 22, 2017 | 18.79 | 19.04 | 18.76 | 18.95 | 2,186,221 | +0.16(+0.85%) |
Jun 21, 2017 | 18.87 | 19.00 | 18.53 | 18.79 | 1,332,092 | +0.06(+0.32%) |
Jun 20, 2017 | 19.07 | 19.37 | 18.73 | 18.73 | 1,895,202 | -0.39(-2.04%) |
Jun 19, 2017 | 18.84 | 19.24 | 18.74 | 19.12 | 2,096,159 | +0.53(+2.85%) |
Jun 16, 2017 | 18.52 | 18.79 | 18.48 | 18.59 | 3,210,791 | +0.02(+0.11%) |
Jun 15, 2017 | 17.98 | 18.58 | 17.98 | 18.57 | 2,090,285 | +0.27(+1.48%) |
Jun 14, 2017 | 18.63 | 18.74 | 18.19 | 18.30 | 1,824,159 | -0.27(-1.45%) |
Jun 13, 2017 | 18.85 | 18.94 | 18.49 | 18.57 | 2,156,120 | +0.00(+0.00%) |
Jun 12, 2017 | 18.35 | 18.61 | 17.40 | 18.57 | 2,940,723 | +0.11(+0.60%) |
Jun 09, 2017 | 19.17 | 19.33 | 18.14 | 18.46 | 2,786,516 | -0.73(-3.80%) |
Jun 08, 2017 | 18.66 | 19.20 | 18.63 | 19.19 | 2,304,475 | +0.57(+3.06%) |
Jun 07, 2017 | 19.22 | 19.22 | 18.54 | 18.62 | 2,378,396 | -0.43(-2.26%) |
Jun 06, 2017 | 19.14 | 19.41 | 19.02 | 19.05 | 4,886,654 | -0.10(-0.52%) |
Jun 05, 2017 | 19.25 | 19.44 | 19.01 | 19.15 | 9,314,151 | -0.82(-4.11%) |
Jun 02, 2017 | 20.55 | 20.91 | 19.87 | 19.97 | 5,015,548 | -0.51(-2.49%) |
Jun 01, 2017 | 19.82 | 20.85 | 19.21 | 20.48 | 8,120,540 | +1.78(+9.52%) |
May 31, 2017 | 18.60 | 18.76 | 18.04 | 18.70 | 2,497,516 | +0.13(+0.70%) |
May 30, 2017 | 18.70 | 19.18 | 18.48 | 18.57 | 1,565,259 | -0.26(-1.38%) |
May 26, 2017 | 18.69 | 18.86 | 18.40 | 18.83 | 1,671,967 | +0.06(+0.32%) |
May 25, 2017 | 18.86 | 19.08 | 18.74 | 18.77 | 1,554,156 | -0.12(-0.64%) |
May 24, 2017 | 18.60 | 18.93 | 18.54 | 18.89 | 995,768 | +0.33(+1.78%) |
May 23, 2017 | 18.17 | 18.70 | 18.05 | 18.56 | 1,405,638 | +0.38(+2.09%) |
May 22, 2017 | 17.58 | 18.20 | 17.55 | 18.18 | 937,587 | +0.75(+4.30%) |
May 19, 2017 | 17.18 | 17.55 | 17.01 | 17.43 | 1,585,273 | +0.37(+2.17%) |
May 18, 2017 | 17.51 | 17.51 | 16.76 | 17.06 | 2,103,784 | -0.47(-2.68%) |
May 17, 2017 | 18.42 | 18.48 | 17.53 | 17.53 | 1,186,175 | -1.16(-6.21%) |
May 16, 2017 | 18.57 | 18.70 | 18.43 | 18.69 | 783,585 | +0.17(+0.92%) |
May 15, 2017 | 18.28 | 18.63 | 18.26 | 18.52 | 885,452 | +0.23(+1.26%) |
May 12, 2017 | 18.18 | 18.30 | 18.08 | 18.29 | 531,990 | +0.12(+0.66%) |
May 11, 2017 | 18.10 | 18.22 | 17.91 | 18.17 | 527,865 | +0.04(+0.22%) |
May 10, 2017 | 17.70 | 18.14 | 17.70 | 18.13 | 735,144 | +0.39(+2.20%) |
May 09, 2017 | 17.77 | 17.96 | 17.70 | 17.74 | 864,919 | -0.02(-0.11%) |
May 08, 2017 | 18.10 | 18.20 | 17.34 | 17.76 | 2,959,023 | -0.61(-3.32%) |
May 05, 2017 | 18.30 | 18.39 | 18.10 | 18.37 | 1,019,949 | +0.14(+0.77%) |
May 04, 2017 | 17.86 | 18.32 | 17.76 | 18.23 | 1,364,902 | +0.37(+2.07%) |
May 03, 2017 | 17.80 | 17.98 | 17.63 | 17.86 | 844,259 | +0.06(+0.34%) |
May 02, 2017 | 17.53 | 17.85 | 17.53 | 17.80 | 765,407 | +0.25(+1.42%) |
May 01, 2017 | 17.26 | 17.63 | 17.21 | 17.55 | 1,133,649 | +0.31(+1.80%) |
Apr 28, 2017 | 17.25 | 17.28 | 17.08 | 17.24 | 871,428 | +0.05(+0.29%) |
Apr 27, 2017 | 17.22 | 17.25 | 17.10 | 17.19 | 501,251 | +0.08(+0.47%) |
Apr 26, 2017 | 17.01 | 17.15 | 16.83 | 17.11 | 829,443 | +0.11(+0.65%) |
Apr 25, 2017 | 17.05 | 17.14 | 16.96 | 17.00 | 868,470 | -0.01(-0.06%) |
Apr 24, 2017 | 16.99 | 17.03 | 16.82 | 17.01 | 1,825,370 | +0.21(+1.25%) |
Apr 21, 2017 | 16.95 | 17.01 | 16.78 | 16.80 | 565,860 | -0.13(-0.77%) |
Apr 20, 2017 | 17.00 | 17.07 | 16.77 | 16.93 | 886,754 | +0.02(+0.12%) |
Apr 19, 2017 | 17.02 | 17.14 | 16.82 | 16.91 | 1,185,095 | -0.04(-0.24%) |
Apr 18, 2017 | 16.85 | 16.99 | 16.78 | 16.95 | 747,758 | +0.00(+0.00%) |
Apr 17, 2017 | 17.00 | 17.07 | 16.81 | 16.95 | 686,611 | -0.03(-0.18%) |
Apr 13, 2017 | 16.62 | 17.22 | 16.57 | 16.98 | 1,266,624 | +0.29(+1.74%) |
Apr 12, 2017 | 16.76 | 16.97 | 16.59 | 16.69 | 559,427 | -0.13(-0.77%) |
Apr 11, 2017 | 16.53 | 16.82 | 16.45 | 16.82 | 563,499 | +0.28(+1.69%) |
Apr 10, 2017 | 16.60 | 16.78 | 16.44 | 16.54 | 969,010 | -0.14(-0.84%) |
Apr 07, 2017 | 16.70 | 16.84 | 16.54 | 16.68 | 1,634,741 | -0.14(-0.83%) |
Apr 06, 2017 | 17.03 | 17.03 | 16.38 | 16.82 | 3,284,993 | -0.30(-1.75%) |
Apr 05, 2017 | 16.70 | 17.61 | 16.67 | 17.12 | 2,791,422 | +0.56(+3.38%) |
Apr 04, 2017 | 16.50 | 16.85 | 16.49 | 16.56 | 894,875 | +0.00(+0.00%) |
Apr 03, 2017 | 16.26 | 16.60 | 16.26 | 16.56 | 1,181,663 | +0.25(+1.53%) |
Mar 31, 2017 | 16.25 | 16.49 | 16.10 | 16.31 | 714,041 | -0.02(-0.12%) |
Mar 30, 2017 | 16.45 | 16.50 | 16.20 | 16.33 | 617,595 | -0.16(-0.97%) |
Mar 29, 2017 | 16.44 | 16.65 | 16.28 | 16.49 | 1,178,054 | +0.09(+0.55%) |
Mar 28, 2017 | 16.36 | 16.57 | 16.28 | 16.40 | 1,005,412 | -0.01(-0.06%) |
Mar 27, 2017 | 16.21 | 16.43 | 15.97 | 16.41 | 671,694 | +0.04(+0.24%) |
Mar 24, 2017 | 16.42 | 16.56 | 16.26 | 16.37 | 716,547 | -0.01(-0.06%) |
Mar 23, 2017 | 16.16 | 16.54 | 16.11 | 16.38 | 785,122 | +0.19(+1.17%) |
Mar 22, 2017 | 16.02 | 16.21 | 15.73 | 16.19 | 1,015,813 | +0.11(+0.68%) |
Mar 21, 2017 | 16.84 | 16.85 | 16.06 | 16.08 | 992,658 | -0.70(-4.17%) |
Mar 20, 2017 | 16.53 | 16.85 | 16.47 | 16.78 | 755,019 | +0.23(+1.39%) |
Mar 17, 2017 | 16.73 | 16.77 | 16.48 | 16.55 | 1,406,058 | -0.12(-0.72%) |
Mar 16, 2017 | 16.80 | 16.88 | 16.65 | 16.67 | 854,720 | -0.19(-1.13%) |
Mar 15, 2017 | 16.68 | 16.87 | 16.66 | 16.86 | 569,382 | +0.15(+0.90%) |
Mar 14, 2017 | 16.68 | 16.73 | 16.47 | 16.71 | 545,765 | -0.08(-0.48%) |
Mar 13, 2017 | 16.80 | 16.45 | 16.79 | 715,638 | +0.19(+1.14%) | |
Mar 10, 2017 | 16.64 | 16.79 | 16.41 | 16.60 | 890,568 | +0.04(+0.24%) |
Mar 09, 2017 | 16.50 | 16.64 | 16.40 | 16.56 | 715,321 | +0.04(+0.24%) |
Mar 08, 2017 | 16.65 | 16.74 | 16.47 | 16.52 | 762,378 | -0.06(-0.36%) |
Mar 07, 2017 | 16.64 | 16.80 | 16.55 | 16.58 | 660,021 | -0.13(-0.78%) |
Mar 06, 2017 | 16.82 | 17.09 | 16.48 | 16.71 | 1,392,570 | -0.24(-1.42%) |
Mar 03, 2017 | 16.85 | 17.09 | 16.44 | 16.95 | 2,474,913 | +0.16(+0.95%) |
Mar 02, 2017 | 17.86 | 18.25 | 16.56 | 16.79 | 5,020,310 | -1.47(-8.05%) |
Mar 01, 2017 | 17.82 | 18.31 | 17.77 | 18.26 | 2,415,938 | +0.64(+3.63%) |
Feb 28, 2017 | 18.00 | 18.02 | 17.38 | 17.62 | 1,072,311 | -0.38(-2.11%) |
Feb 27, 2017 | 17.93 | 18.31 | 17.83 | 18.00 | 2,055,387 | +0.07(+0.39%) |
Feb 24, 2017 | 17.45 | 17.95 | 17.32 | 17.93 | 1,531,849 | +0.41(+2.34%) |
Feb 23, 2017 | 17.74 | 18.11 | 17.44 | 17.52 | 1,287,391 | -0.30(-1.68%) |
Feb 22, 2017 | 18.13 | 18.19 | 17.71 | 17.82 | 765,396 | -0.32(-1.76%) |
Feb 21, 2017 | 18.18 | 18.21 | 18.00 | 18.14 | 679,137 | +0.01(+0.06%) |
Feb 17, 2017 | 18.13 | 18.13 | 18.13 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 18.27 | 18.34 | 18.00 | 18.11 | 581,011 | -0.14(-0.77%) |
Feb 15, 2017 | 18.15 | 18.34 | 17.93 | 18.25 | 825,847 | +0.06(+0.33%) |
Feb 14, 2017 | 18.24 | 18.36 | 18.02 | 18.19 | 1,194,192 | -0.03(-0.16%) |
Feb 13, 2017 | 18.01 | 18.26 | 17.98 | 18.22 | 1,256,298 | +0.20(+1.11%) |
Feb 10, 2017 | 18.20 | 18.24 | 17.85 | 18.02 | 1,252,380 | -0.18(-0.99%) |
Feb 09, 2017 | 17.79 | 18.25 | 17.79 | 18.20 | 1,491,592 | +0.41(+2.30%) |
Feb 08, 2017 | 17.70 | 17.87 | 17.57 | 17.79 | 1,052,109 | +0.06(+0.34%) |
Feb 07, 2017 | 17.62 | 18.00 | 17.55 | 17.73 | 1,064,625 | +0.23(+1.31%) |
Feb 06, 2017 | 17.71 | 17.71 | 17.45 | 17.50 | 494,561 | -0.17(-0.96%) |
Feb 03, 2017 | 17.54 | 17.73 | 17.42 | 17.67 | 826,957 | +0.26(+1.49%) |
Feb 02, 2017 | 17.16 | 17.57 | 17.01 | 17.41 | 1,197,149 | +0.20(+1.16%) |
Feb 01, 2017 | 17.08 | 17.27 | 16.82 | 17.21 | 939,007 | +0.14(+0.82%) |
Jan 31, 2017 | 17.12 | 17.19 | 16.96 | 17.07 | 1,004,984 | -0.16(-0.93%) |
Jan 30, 2017 | 17.28 | 17.39 | 16.95 | 17.23 | 1,080,368 | -0.08(-0.46%) |
Jan 27, 2017 | 17.15 | 17.40 | 17.09 | 17.31 | 742,829 | +0.14(+0.82%) |
Jan 26, 2017 | 17.41 | 17.46 | 16.88 | 17.17 | 1,257,501 | -0.23(-1.32%) |
Jan 25, 2017 | 17.23 | 17.48 | 17.02 | 17.40 | 1,521,455 | +0.36(+2.11%) |
Jan 24, 2017 | 17.02 | 17.13 | 16.67 | 17.04 | 937,239 | +0.06(+0.35%) |
Jan 23, 2017 | 17.00 | 17.25 | 16.78 | 16.98 | 897,901 | +0.01(+0.06%) |
Jan 20, 2017 | 17.05 | 17.20 | 16.80 | 16.97 | 921,553 | -0.05(-0.29%) |
Jan 19, 2017 | 16.67 | 17.22 | 16.60 | 17.02 | 1,070,637 | +0.31(+1.86%) |
Jan 18, 2017 | 16.70 | 16.92 | 16.56 | 16.71 | 878,664 | +0.09(+0.54%) |
Jan 17, 2017 | 16.89 | 16.92 | 16.18 | 16.62 | 1,042,698 | -0.30(-1.77%) |
Jan 13, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.03(-0.18%) | |
Jan 12, 2017 | 16.36 | 16.95 | 16.06 | 16.95 | 1,795,909 | +0.55(+3.35%) |
Jan 11, 2017 | 15.59 | 16.42 | 15.50 | 16.40 | 2,602,287 | +0.90(+5.81%) |
Jan 10, 2017 | 15.15 | 15.51 | 15.15 | 15.50 | 1,291,236 | +0.30(+1.97%) |
Jan 09, 2017 | 15.11 | 15.27 | 14.90 | 15.20 | 1,168,432 | +0.15(+1.00%) |
Jan 06, 2017 | 14.96 | 15.21 | 14.78 | 15.05 | 3,382,570 | +0.49(+3.37%) |
Jan 05, 2017 | 14.24 | 14.65 | 14.20 | 14.56 | 1,882,968 | +0.31(+2.18%) |
Jan 04, 2017 | 14.13 | 14.38 | 14.11 | 14.25 | 1,213,489 | +0.12(+0.85%) |