Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.75 | 23.75 | 23.75 | 0 | -0.09(-0.39%) | |
Dec 28, 2017 | 23.80 | 23.98 | 23.57 | 23.85 | 20,903 | +0.14(+0.58%) |
Dec 27, 2017 | 24.08 | 24.31 | 23.66 | 23.71 | 24,150 | -0.32(-1.34%) |
Dec 26, 2017 | 24.58 | 24.72 | 23.98 | 24.03 | 22,351 | -0.55(-2.25%) |
Dec 22, 2017 | 24.58 | 24.77 | 24.49 | 24.58 | 19,300 | +0.09(+0.38%) |
Dec 21, 2017 | 24.68 | 24.86 | 24.44 | 24.49 | 23,877 | -0.14(-0.56%) |
Dec 20, 2017 | 25.09 | 25.09 | 24.58 | 24.63 | 16,086 | -0.42(-1.66%) |
Dec 19, 2017 | 25.60 | 25.60 | 24.40 | 25.04 | 32,936 | -0.51(-1.99%) |
Dec 18, 2017 | 25.37 | 25.51 | 25.23 | 25.55 | 34,366 | +0.32(+1.28%) |
Dec 15, 2017 | 24.31 | 25.37 | 24.31 | 25.23 | 98,614 | +0.92(+3.79%) |
Dec 14, 2017 | 24.40 | 24.54 | 24.12 | 24.31 | 35,745 | +0.00(+0.00%) |
Dec 13, 2017 | 24.21 | 24.72 | 24.12 | 24.31 | 30,650 | +0.09(+0.38%) |
Dec 12, 2017 | 24.26 | 24.40 | 24.03 | 24.21 | 20,655 | +0.00(+0.00%) |
Dec 11, 2017 | 24.35 | 24.35 | 24.08 | 24.21 | 41,202 | -0.23(-0.94%) |
Dec 08, 2017 | 24.44 | 24.58 | 24.44 | 24.44 | 19,320 | -0.09(-0.38%) |
Dec 07, 2017 | 24.44 | 24.58 | 24.44 | 24.54 | 44,819 | +0.09(+0.38%) |
Dec 06, 2017 | 24.72 | 24.95 | 24.44 | 24.44 | 25,842 | -0.32(-1.30%) |
Dec 05, 2017 | 25.09 | 24.72 | 24.77 | 62,326 | -0.32(-1.29%) | |
Dec 04, 2017 | 25.09 | 25.09 | 25.09 | 51,430 | +0.00(+0.00%) | |
Dec 01, 2017 | 24.91 | 25.23 | 24.54 | 25.09 | 37,570 | +0.18(+0.74%) |
Nov 30, 2017 | 24.72 | 25.32 | 24.68 | 24.91 | 105,199 | +0.18(+0.75%) |
Nov 29, 2017 | 24.54 | 24.81 | 24.54 | 24.72 | 69,219 | +0.23(+0.94%) |
Nov 28, 2017 | 24.44 | 24.54 | 24.35 | 24.49 | 65,217 | +0.09(+0.38%) |
Nov 27, 2017 | 24.26 | 24.40 | 24.17 | 24.40 | 13,694 | +0.14(+0.57%) |
Nov 24, 2017 | 24.31 | 24.40 | 24.21 | 24.26 | 13,827 | +0.00(+0.00%) |
Nov 22, 2017 | 24.40 | 24.49 | 24.21 | 24.26 | 17,063 | -0.14(-0.57%) |
Nov 21, 2017 | 24.44 | 24.54 | 24.26 | 24.40 | 34,530 | -0.05(-0.19%) |
Nov 20, 2017 | 23.98 | 24.44 | 23.94 | 24.44 | 27,092 | +0.46(+1.92%) |
Nov 17, 2017 | 23.71 | 23.98 | 23.34 | 23.98 | 28,906 | +0.05(+0.19%) |
Nov 16, 2017 | 23.84 | 23.98 | 23.84 | 23.94 | 18,680 | +0.23(+0.97%) |
Nov 15, 2017 | 23.48 | 23.98 | 23.48 | 23.71 | 19,788 | +0.00(+0.00%) |
Nov 14, 2017 | 23.38 | 23.75 | 23.34 | 23.71 | 17,611 | +0.32(+1.38%) |
Nov 13, 2017 | 23.06 | 23.48 | 22.83 | 23.38 | 13,853 | +0.18(+0.80%) |
Nov 10, 2017 | 23.34 | 23.57 | 23.20 | 23.20 | 13,792 | -0.18(-0.79%) |
Nov 09, 2017 | 23.48 | 23.94 | 23.06 | 23.38 | 26,112 | -0.23(-0.98%) |
Nov 08, 2017 | 23.80 | 23.89 | 23.52 | 23.61 | 34,508 | -0.18(-0.78%) |
Nov 07, 2017 | 24.08 | 24.17 | 23.82 | 23.80 | 54,514 | -0.28(-1.15%) |
Nov 06, 2017 | 24.49 | 24.54 | 23.89 | 24.08 | 21,429 | -0.37(-1.51%) |
Nov 03, 2017 | 24.31 | 24.68 | 24.31 | 24.44 | 25,799 | -0.28(-1.12%) |
Nov 02, 2017 | 23.87 | 24.91 | 23.80 | 24.72 | 43,392 | +0.83(+3.47%) |
Nov 01, 2017 | 24.44 | 24.44 | 23.80 | 23.89 | 32,616 | -0.32(-1.33%) |
Oct 31, 2017 | 24.35 | 24.35 | 23.80 | 24.21 | 50,041 | +0.42(+1.74%) |
Oct 30, 2017 | 23.80 | 23.94 | 23.80 | 23.80 | 43,269 | -0.32(-1.34%) |
Oct 27, 2017 | 23.85 | 24.21 | 23.80 | 24.12 | 27,553 | +0.28(+1.16%) |
Oct 26, 2017 | 24.17 | 24.17 | 23.80 | 23.85 | 31,786 | -0.14(-0.58%) |
Oct 25, 2017 | 23.92 | 24.03 | 23.75 | 23.98 | 16,072 | +0.18(+0.78%) |
Oct 24, 2017 | 23.98 | 24.08 | 23.80 | 23.80 | 16,936 | +0.00(+0.00%) |
Oct 23, 2017 | 24.12 | 24.12 | 23.57 | 23.80 | 37,981 | -0.28(-1.15%) |
Oct 20, 2017 | 24.44 | 24.44 | 23.98 | 24.08 | 26,571 | -0.09(-0.38%) |
Oct 19, 2017 | 23.85 | 24.40 | 23.80 | 24.17 | 29,290 | +0.23(+0.96%) |
Oct 18, 2017 | 23.89 | 24.08 | 23.85 | 23.94 | 23,726 | +0.18(+0.78%) |
Oct 17, 2017 | 24.12 | 24.21 | 23.61 | 23.75 | 16,461 | -0.42(-1.72%) |
Oct 16, 2017 | 24.17 | 24.44 | 22.52 | 24.17 | 23,903 | +0.05(+0.19%) |
Oct 13, 2017 | 24.31 | 24.44 | 24.01 | 24.12 | 24,287 | -0.14(-0.57%) |
Oct 12, 2017 | 24.26 | 24.44 | 24.21 | 24.26 | 18,711 | -0.14(-0.57%) |
Oct 11, 2017 | 24.40 | 24.44 | 24.35 | 24.40 | 19,751 | -0.05(-0.19%) |
Oct 10, 2017 | 24.40 | 24.47 | 24.35 | 24.44 | 26,706 | +0.18(+0.76%) |
Oct 09, 2017 | 24.17 | 24.40 | 24.17 | 24.26 | 10,393 | +0.05(+0.19%) |
Oct 06, 2017 | 24.26 | 24.35 | 24.03 | 24.21 | 18,950 | -0.09(-0.38%) |
Oct 05, 2017 | 23.89 | 24.35 | 23.85 | 24.31 | 25,868 | +0.51(+2.13%) |
Oct 04, 2017 | 24.31 | 24.44 | 23.66 | 23.80 | 32,663 | -0.60(-2.46%) |
Oct 03, 2017 | 24.21 | 24.44 | 23.78 | 24.40 | 32,417 | +0.23(+0.95%) |
Oct 02, 2017 | 23.71 | 24.17 | 23.48 | 24.17 | 50,233 | +0.51(+2.14%) |
Sep 29, 2017 | 24.31 | 24.31 | 23.66 | 23.66 | 41,950 | -0.69(-2.84%) |
Sep 28, 2017 | 23.85 | 24.44 | 23.85 | 24.35 | 31,048 | +0.46(+1.93%) |
Sep 27, 2017 | 23.48 | 24.03 | 23.43 | 23.89 | 82,667 | +0.51(+2.17%) |
Sep 26, 2017 | 23.20 | 23.43 | 23.20 | 23.38 | 54,744 | +0.28(+1.20%) |
Sep 25, 2017 | 23.20 | 23.38 | 23.06 | 23.11 | 21,899 | -0.14(-0.60%) |
Sep 22, 2017 | 22.88 | 23.52 | 22.88 | 23.25 | 29,738 | +0.42(+1.82%) |
Sep 21, 2017 | 22.46 | 22.92 | 22.46 | 22.83 | 62,813 | +0.46(+2.06%) |
Sep 20, 2017 | 22.46 | 22.74 | 22.32 | 22.37 | 61,038 | -0.05(-0.21%) |
Sep 19, 2017 | 22.51 | 22.65 | 22.37 | 22.42 | 27,750 | -0.18(-0.82%) |
Sep 18, 2017 | 22.46 | 22.65 | 22.42 | 22.60 | 52,060 | +0.14(+0.62%) |
Sep 15, 2017 | 22.65 | 22.65 | 22.09 | 22.46 | 133,449 | -0.14(-0.61%) |
Sep 14, 2017 | 22.18 | 22.65 | 22.18 | 22.60 | 128,774 | +0.51(+2.30%) |
Sep 13, 2017 | 21.82 | 22.42 | 21.72 | 22.09 | 100,724 | +0.14(+0.63%) |
Sep 12, 2017 | 21.95 | 22.20 | 21.86 | 21.95 | 46,353 | +0.18(+0.85%) |
Sep 11, 2017 | 21.45 | 22.14 | 21.45 | 21.77 | 40,658 | +0.37(+1.72%) |
Sep 08, 2017 | 21.49 | 21.59 | 21.40 | 21.40 | 27,595 | +0.00(+0.00%) |
Sep 07, 2017 | 21.40 | 21.45 | 21.26 | 21.40 | 123,770 | +0.00(+0.00%) |
Sep 06, 2017 | 21.45 | 21.59 | 21.40 | 21.40 | 30,989 | +0.05(+0.22%) |
Sep 05, 2017 | 21.26 | 21.40 | 21.22 | 21.35 | 90,488 | -0.05(-0.22%) |
Sep 01, 2017 | 21.49 | 21.49 | 21.26 | 21.40 | 11,968 | +0.00(+0.00%) |
Aug 31, 2017 | 21.45 | 21.54 | 21.40 | 21.40 | 28,808 | +0.00(+0.00%) |
Aug 30, 2017 | 21.45 | 21.49 | 21.40 | 21.40 | 28,160 | -0.09(-0.43%) |
Aug 29, 2017 | 21.22 | 21.72 | 21.17 | 21.49 | 80,645 | +0.18(+0.87%) |
Aug 28, 2017 | 21.45 | 21.49 | 21.22 | 21.31 | 15,032 | -0.14(-0.65%) |
Aug 25, 2017 | 21.31 | 21.59 | 21.31 | 21.45 | 21,988 | +0.09(+0.43%) |
Aug 24, 2017 | 21.35 | 21.44 | 21.22 | 21.35 | 14,591 | +0.05(+0.22%) |
Aug 23, 2017 | 21.12 | 21.45 | 21.12 | 21.31 | 16,718 | +0.05(+0.22%) |
Aug 22, 2017 | 21.03 | 21.35 | 21.03 | 21.26 | 33,988 | +0.23(+1.10%) |
Aug 21, 2017 | 20.76 | 21.08 | 20.76 | 21.03 | 30,974 | +0.14(+0.66%) |
Aug 18, 2017 | 20.62 | 21.08 | 20.62 | 20.89 | 29,993 | +0.05(+0.22%) |
Aug 17, 2017 | 21.12 | 21.31 | 20.85 | 20.85 | 30,794 | -0.37(-1.74%) |
Aug 16, 2017 | 21.40 | 21.55 | 21.17 | 21.22 | 42,514 | +0.14(+0.66%) |
Aug 15, 2017 | 21.40 | 21.68 | 21.08 | 21.08 | 17,184 | -0.32(-1.51%) |
Aug 14, 2017 | 20.66 | 21.45 | 20.66 | 21.40 | 43,063 | +0.78(+3.80%) |
Aug 11, 2017 | 21.03 | 21.63 | 20.57 | 20.62 | 35,205 | -0.28(-1.32%) |
Aug 10, 2017 | 21.24 | 21.24 | 20.85 | 20.89 | 32,407 | -0.14(-0.66%) |
Aug 09, 2017 | 21.40 | 21.45 | 21.03 | 21.03 | 37,570 | -0.51(-2.36%) |
Aug 08, 2017 | 21.22 | 21.86 | 21.22 | 21.54 | 26,089 | +0.28(+1.30%) |
Aug 07, 2017 | 21.26 | 21.49 | 21.08 | 21.26 | 39,796 | -0.05(-0.22%) |
Aug 04, 2017 | 21.45 | 21.68 | 21.17 | 21.31 | 39,288 | -0.05(-0.22%) |
Aug 03, 2017 | 21.72 | 21.86 | 19.74 | 21.35 | 37,435 | -0.51(-2.32%) |
Aug 02, 2017 | 21.12 | 22.05 | 21.12 | 21.86 | 18,572 | -0.23(-1.04%) |
Aug 01, 2017 | 22.32 | 22.60 | 22.05 | 22.09 | 36,565 | -0.18(-0.83%) |
Jul 31, 2017 | 22.05 | 22.46 | 21.82 | 22.28 | 75,534 | +0.46(+2.11%) |
Jul 28, 2017 | 21.86 | 22.05 | 21.63 | 21.82 | 30,323 | -0.09(-0.42%) |
Jul 27, 2017 | 22.42 | 22.55 | 21.91 | 21.91 | 52,512 | -0.32(-1.45%) |
Jul 26, 2017 | 22.60 | 22.74 | 22.14 | 22.23 | 32,087 | -0.32(-1.43%) |
Jul 25, 2017 | 22.60 | 22.88 | 22.55 | 22.55 | 61,988 | +0.00(+0.00%) |
Jul 24, 2017 | 22.14 | 22.60 | 22.14 | 22.55 | 38,323 | +0.37(+1.66%) |
Jul 21, 2017 | 22.55 | 22.55 | 22.12 | 22.18 | 66,673 | +0.00(+0.00%) |
Jul 20, 2017 | 22.51 | 22.09 | 22.18 | 36,657 | -0.18(-0.82%) | |
Jul 19, 2017 | 22.37 | 22.55 | 22.28 | 22.37 | 27,050 | +0.18(+0.83%) |
Jul 18, 2017 | 21.95 | 22.23 | 21.82 | 22.18 | 41,340 | +0.09(+0.42%) |
Jul 17, 2017 | 22.32 | 22.42 | 22.09 | 22.09 | 68,824 | -0.28(-1.24%) |
Jul 14, 2017 | 22.23 | 22.46 | 22.09 | 22.37 | 35,040 | -0.14(-0.61%) |
Jul 13, 2017 | 22.55 | 22.65 | 22.28 | 22.51 | 32,763 | -0.05(-0.20%) |
Jul 12, 2017 | 22.32 | 22.74 | 22.32 | 22.55 | 51,607 | +0.09(+0.41%) |
Jul 11, 2017 | 22.28 | 22.46 | 22.09 | 22.46 | 72,187 | +0.05(+0.21%) |
Jul 10, 2017 | 22.60 | 22.78 | 22.42 | 22.42 | 58,560 | -0.32(-1.42%) |
Jul 07, 2017 | 22.60 | 22.88 | 22.42 | 22.74 | 33,143 | +0.14(+0.61%) |
Jul 06, 2017 | 22.83 | 22.83 | 22.47 | 22.60 | 60,669 | -0.28(-1.21%) |
Jul 05, 2017 | 22.78 | 22.97 | 22.42 | 22.88 | 56,876 | +0.09(+0.41%) |
Jul 03, 2017 | 22.60 | 22.92 | 22.42 | 22.78 | 74,037 | +0.28(+1.23%) |
Jun 30, 2017 | 23.02 | 23.02 | 22.42 | 22.51 | 35,875 | -0.51(-2.20%) |
Jun 29, 2017 | 23.11 | 23.15 | 22.55 | 23.02 | 54,715 | +0.18(+0.81%) |
Jun 28, 2017 | 22.74 | 23.15 | 22.69 | 22.83 | 61,678 | +0.18(+0.81%) |
Jun 27, 2017 | 22.42 | 22.78 | 22.42 | 22.65 | 40,345 | +0.18(+0.82%) |
Jun 26, 2017 | 22.74 | 22.83 | 22.42 | 22.46 | 47,198 | -0.28(-1.22%) |
Jun 23, 2017 | 22.69 | 22.83 | 22.42 | 22.74 | 109,642 | +0.14(+0.61%) |
Jun 22, 2017 | 22.37 | 22.78 | 22.37 | 22.60 | 32,567 | +0.23(+1.03%) |
Jun 21, 2017 | 22.88 | 22.88 | 22.32 | 22.37 | 25,321 | -0.46(-2.02%) |
Jun 20, 2017 | 22.60 | 22.90 | 22.60 | 22.83 | 56,159 | +0.14(+0.61%) |
Jun 19, 2017 | 22.74 | 22.97 | 22.46 | 22.69 | 64,951 | +0.18(+0.82%) |
Jun 16, 2017 | 22.83 | 22.88 | 22.51 | 22.51 | 98,846 | -0.46(-2.01%) |
Jun 15, 2017 | 22.83 | 23.20 | 22.83 | 22.97 | 42,209 | +0.00(+0.00%) |
Jun 14, 2017 | 22.88 | 23.06 | 22.74 | 22.97 | 54,778 | -0.14(-0.60%) |
Jun 13, 2017 | 22.88 | 23.15 | 22.83 | 23.11 | 62,084 | +0.23(+1.01%) |
Jun 12, 2017 | 23.06 | 23.29 | 22.55 | 22.88 | 71,361 | -0.14(-0.60%) |
Jun 09, 2017 | 23.06 | 23.25 | 22.92 | 23.02 | 135,722 | -0.05(-0.20%) |
Jun 08, 2017 | 22.78 | 23.20 | 22.78 | 23.06 | 93,794 | +0.32(+1.42%) |
Jun 07, 2017 | 22.83 | 22.97 | 22.65 | 22.74 | 35,385 | -0.09(-0.40%) |
Jun 06, 2017 | 22.74 | 23.06 | 22.74 | 22.83 | 19,620 | -0.18(-0.80%) |
Jun 05, 2017 | 22.97 | 23.29 | 22.79 | 23.02 | 48,700 | -0.14(-0.60%) |
Jun 02, 2017 | 22.97 | 23.52 | 22.97 | 23.15 | 65,404 | +0.05(+0.20%) |
Jun 01, 2017 | 22.83 | 23.15 | 22.46 | 23.11 | 39,756 | +0.28(+1.21%) |
May 31, 2017 | 22.92 | 22.92 | 22.51 | 22.83 | 62,727 | +0.05(+0.20%) |
May 30, 2017 | 22.97 | 23.02 | 22.67 | 22.78 | 39,974 | -0.32(-1.40%) |
May 26, 2017 | 23.25 | 23.25 | 22.92 | 23.11 | 33,986 | +0.00(+0.00%) |
May 25, 2017 | 22.83 | 23.29 | 22.83 | 23.11 | 28,819 | +0.14(+0.60%) |
May 24, 2017 | 23.25 | 23.25 | 22.60 | 22.97 | 33,493 | -0.18(-0.80%) |
May 23, 2017 | 22.97 | 23.25 | 22.83 | 23.15 | 29,896 | +0.28(+1.21%) |
May 22, 2017 | 22.69 | 22.97 | 22.60 | 22.88 | 34,408 | +0.18(+0.81%) |
May 19, 2017 | 22.51 | 22.74 | 22.14 | 22.69 | 89,573 | +0.05(+0.20%) |
May 18, 2017 | 21.86 | 22.78 | 21.86 | 22.65 | 65,255 | +0.83(+3.81%) |
May 17, 2017 | 22.65 | 22.97 | 21.82 | 21.82 | 56,949 | -1.38(-5.96%) |
May 16, 2017 | 23.25 | 23.43 | 23.15 | 23.20 | 46,002 | -0.18(-0.79%) |
May 15, 2017 | 22.66 | 23.43 | 22.66 | 23.38 | 51,442 | +0.88(+3.89%) |
May 12, 2017 | 22.88 | 22.92 | 22.51 | 22.51 | 14,786 | -0.55(-2.40%) |
May 11, 2017 | 22.97 | 23.25 | 22.74 | 23.06 | 27,792 | -0.09(-0.40%) |
May 10, 2017 | 22.83 | 23.34 | 22.83 | 23.15 | 48,750 | +0.23(+1.01%) |
May 09, 2017 | 23.25 | 23.29 | 22.78 | 22.92 | 30,370 | -0.23(-1.00%) |
May 08, 2017 | 22.97 | 23.20 | 22.92 | 23.15 | 38,262 | +0.18(+0.80%) |
May 05, 2017 | 23.48 | 23.48 | 22.92 | 22.97 | 45,808 | -0.51(-2.16%) |
May 04, 2017 | 23.34 | 23.52 | 23.25 | 23.48 | 23,339 | +0.28(+1.19%) |
May 03, 2017 | 22.88 | 23.29 | 22.83 | 23.20 | 44,308 | +0.09(+0.40%) |
May 02, 2017 | 22.92 | 23.11 | 22.92 | 23.11 | 35,548 | +0.05(+0.20%) |
May 01, 2017 | 23.15 | 23.15 | 22.74 | 23.06 | 62,123 | +0.00(+0.00%) |
Apr 28, 2017 | 23.11 | 23.20 | 22.97 | 23.06 | 44,384 | -0.05(-0.20%) |
Apr 27, 2017 | 23.61 | 23.71 | 22.97 | 23.11 | 53,556 | -0.46(-1.96%) |
Apr 26, 2017 | 23.25 | 23.73 | 23.20 | 23.57 | 80,536 | +0.23(+0.99%) |
Apr 25, 2017 | 22.97 | 23.61 | 22.97 | 23.34 | 52,925 | +0.42(+1.81%) |
Apr 24, 2017 | 22.92 | 23.02 | 22.65 | 22.92 | 63,983 | +0.46(+2.05%) |
Apr 21, 2017 | 22.23 | 22.55 | 22.14 | 22.46 | 47,486 | +0.09(+0.41%) |
Apr 20, 2017 | 21.63 | 22.42 | 21.59 | 22.37 | 52,603 | +0.78(+3.63%) |
Apr 19, 2017 | 21.35 | 21.86 | 21.35 | 21.59 | 38,765 | +0.18(+0.86%) |
Apr 18, 2017 | 21.40 | 21.56 | 21.31 | 21.40 | 45,541 | -0.18(-0.85%) |
Apr 17, 2017 | 21.41 | 21.68 | 21.12 | 21.59 | 35,621 | +0.23(+1.08%) |
Apr 13, 2017 | 21.68 | 21.75 | 21.35 | 21.35 | 28,812 | -0.32(-1.49%) |
Apr 12, 2017 | 21.95 | 22.05 | 21.56 | 21.68 | 23,578 | -0.28(-1.26%) |
Apr 11, 2017 | 21.68 | 22.00 | 21.65 | 21.95 | 25,870 | +0.23(+1.06%) |
Apr 10, 2017 | 21.95 | 22.23 | 21.68 | 21.72 | 22,430 | -0.32(-1.46%) |
Apr 07, 2017 | 21.72 | 22.09 | 21.68 | 22.05 | 32,054 | +0.28(+1.27%) |
Apr 06, 2017 | 21.95 | 21.95 | 21.68 | 21.77 | 45,673 | -0.09(-0.42%) |
Apr 05, 2017 | 22.09 | 22.18 | 21.82 | 21.86 | 83,969 | +0.00(+0.00%) |
Apr 04, 2017 | 21.68 | 21.86 | 21.63 | 21.86 | 30,731 | +0.18(+0.85%) |
Apr 03, 2017 | 21.72 | 22.51 | 21.59 | 21.68 | 62,707 | +0.00(+0.00%) |
Mar 31, 2017 | 21.68 | 21.82 | 21.35 | 21.68 | 91,902 | +0.05(+0.21%) |
Mar 30, 2017 | 21.08 | 21.77 | 21.03 | 21.63 | 33,410 | +0.60(+2.85%) |
Mar 29, 2017 | 20.66 | 21.08 | 20.66 | 21.03 | 34,604 | +0.14(+0.66%) |
Mar 28, 2017 | 20.39 | 20.94 | 20.39 | 20.89 | 60,870 | +0.32(+1.57%) |
Mar 27, 2017 | 20.16 | 20.76 | 20.11 | 20.57 | 56,636 | -0.05(-0.22%) |
Mar 24, 2017 | 20.99 | 21.08 | 20.48 | 20.62 | 24,235 | -0.37(-1.76%) |
Mar 23, 2017 | 20.80 | 21.17 | 20.80 | 20.99 | 15,455 | +0.23(+1.11%) |
Mar 22, 2017 | 21.22 | 21.35 | 20.71 | 20.76 | 66,574 | -0.46(-2.17%) |
Mar 21, 2017 | 22.35 | 22.92 | 21.17 | 21.22 | 74,219 | -0.46(-2.13%) |
Mar 20, 2017 | 21.77 | 21.83 | 21.68 | 21.68 | 68,326 | +0.00(+0.00%) |
Mar 17, 2017 | 21.82 | 21.95 | 21.59 | 21.68 | 157,309 | -0.42(-1.88%) |
Mar 16, 2017 | 21.91 | 22.09 | 21.91 | 22.09 | 32,766 | +0.16(+0.74%) |
Mar 15, 2017 | 21.95 | 22.14 | 21.79 | 21.93 | 97,588 | -0.02(-0.10%) |
Mar 14, 2017 | 21.91 | 22.05 | 21.68 | 21.95 | 23,456 | +0.00(+0.00%) |
Mar 13, 2017 | 22.14 | 22.23 | 21.91 | 21.95 | 19,403 | -0.28(-1.25%) |
Mar 10, 2017 | 22.46 | 22.51 | 22.04 | 22.23 | 37,490 | -0.09(-0.41%) |
Mar 09, 2017 | 22.23 | 22.46 | 22.18 | 22.32 | 44,621 | +0.14(+0.62%) |
Mar 08, 2017 | 22.37 | 22.42 | 22.00 | 22.18 | 63,109 | +0.05(+0.21%) |
Mar 07, 2017 | 22.18 | 22.32 | 22.05 | 22.14 | 36,906 | -0.09(-0.42%) |
Mar 06, 2017 | 21.77 | 22.37 | 21.67 | 22.23 | 33,483 | +0.14(+0.63%) |
Mar 03, 2017 | 22.23 | 22.35 | 21.86 | 22.09 | 35,866 | -0.14(-0.62%) |
Mar 02, 2017 | 22.51 | 22.55 | 21.59 | 22.23 | 58,623 | -0.28(-1.23%) |
Mar 01, 2017 | 22.51 | 23.02 | 22.42 | 22.51 | 56,267 | +0.37(+1.67%) |
Feb 28, 2017 | 23.02 | 23.06 | 21.59 | 22.14 | 111,985 | -1.06(-4.57%) |
Feb 27, 2017 | 23.29 | 23.50 | 23.06 | 23.20 | 21,102 | -0.23(-0.98%) |
Feb 24, 2017 | 23.15 | 23.48 | 23.15 | 23.43 | 32,505 | -0.05(-0.20%) |
Feb 23, 2017 | 23.75 | 24.03 | 23.29 | 23.48 | 37,449 | -0.28(-1.16%) |
Feb 22, 2017 | 23.75 | 23.89 | 23.66 | 23.75 | 20,699 | -0.18(-0.77%) |
Feb 21, 2017 | 23.89 | 23.98 | 23.71 | 23.94 | 45,322 | -0.05(-0.19%) |
Feb 17, 2017 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.57 | 24.08 | 23.43 | 23.98 | 63,415 | +0.46(+1.96%) |
Feb 15, 2017 | 23.71 | 23.80 | 23.38 | 23.52 | 46,933 | -0.32(-1.35%) |
Feb 14, 2017 | 23.66 | 23.98 | 23.55 | 23.85 | 63,495 | +0.05(+0.19%) |
Feb 13, 2017 | 23.25 | 23.85 | 22.97 | 23.80 | 164,342 | +0.78(+3.41%) |
Feb 10, 2017 | 22.42 | 23.08 | 22.42 | 23.02 | 47,174 | +0.65(+2.89%) |
Feb 09, 2017 | 21.91 | 22.46 | 21.91 | 22.37 | 89,137 | +0.37(+1.68%) |
Feb 08, 2017 | 22.28 | 22.28 | 21.82 | 22.00 | 73,251 | -0.46(-2.05%) |
Feb 07, 2017 | 23.15 | 23.15 | 22.37 | 22.46 | 44,389 | -0.51(-2.21%) |
Feb 06, 2017 | 23.25 | 23.25 | 22.74 | 22.97 | 45,897 | -0.42(-1.78%) |
Feb 03, 2017 | 23.25 | 23.48 | 22.83 | 23.38 | 34,897 | +0.46(+2.01%) |
Feb 02, 2017 | 22.97 | 23.06 | 22.74 | 22.92 | 48,025 | -0.09(-0.40%) |
Feb 01, 2017 | 23.02 | 23.34 | 22.88 | 23.02 | 140,000 | +0.18(+0.81%) |
Jan 31, 2017 | 22.37 | 22.92 | 22.28 | 22.83 | 110,651 | +0.23(+1.02%) |
Jan 30, 2017 | 22.97 | 23.52 | 22.51 | 22.60 | 47,211 | -0.65(-2.78%) |
Jan 27, 2017 | 22.97 | 23.80 | 22.97 | 23.25 | 24,218 | -0.09(-0.40%) |
Jan 26, 2017 | 22.51 | 23.71 | 22.46 | 23.34 | 64,475 | -0.18(-0.78%) |
Jan 25, 2017 | 23.38 | 23.61 | 23.27 | 23.52 | 48,761 | +0.37(+1.59%) |
Jan 24, 2017 | 22.69 | 23.29 | 22.46 | 23.15 | 22,493 | +0.32(+1.41%) |
Jan 23, 2017 | 22.78 | 23.34 | 22.74 | 22.83 | 22,530 | -0.37(-1.59%) |
Jan 20, 2017 | 22.97 | 23.29 | 22.65 | 23.20 | 39,636 | +0.28(+1.21%) |
Jan 19, 2017 | 22.83 | 23.02 | 22.74 | 22.92 | 34,493 | +0.05(+0.20%) |
Jan 18, 2017 | 22.83 | 23.02 | 22.37 | 22.88 | 26,053 | +0.23(+1.02%) |
Jan 17, 2017 | 22.65 | 22.78 | 22.37 | 22.65 | 33,902 | -0.42(-1.80%) |
Jan 13, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.46(+2.04%) | |
Jan 12, 2017 | 23.02 | 23.02 | 22.46 | 22.60 | 47,789 | -0.55(-2.39%) |
Jan 11, 2017 | 23.11 | 23.20 | 22.78 | 23.15 | 80,709 | +0.00(+0.00%) |
Jan 10, 2017 | 23.06 | 23.38 | 22.78 | 23.15 | 58,061 | -0.05(-0.20%) |
Jan 09, 2017 | 23.94 | 23.94 | 23.01 | 23.20 | 38,652 | -0.69(-2.90%) |
Jan 06, 2017 | 24.08 | 24.08 | 23.75 | 23.89 | 21,982 | +0.00(+0.00%) |
Jan 05, 2017 | 24.08 | 24.12 | 23.71 | 23.89 | 39,771 | -0.14(-0.58%) |
Jan 04, 2017 | 24.17 | 24.26 | 23.94 | 24.03 | 54,863 | +0.00(+0.00%) |