Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.88 | 25.88 | 25.88 | 0 | +0.56(+2.20%) | |
Mar 28, 2018 | 25.44 | 25.56 | 25.06 | 25.32 | 878,162 | -0.09(-0.35%) |
Mar 27, 2018 | 25.63 | 26.10 | 25.30 | 25.41 | 856,738 | -0.23(-0.89%) |
Mar 26, 2018 | 25.73 | 25.81 | 25.33 | 25.64 | 837,341 | +0.25(+0.98%) |
Mar 23, 2018 | 25.45 | 25.60 | 25.07 | 25.39 | 1,048,373 | -0.05(-0.20%) |
Mar 22, 2018 | 25.71 | 25.98 | 25.39 | 25.44 | 1,293,512 | -0.46(-1.77%) |
Mar 21, 2018 | 26.10 | 26.11 | 25.56 | 25.90 | 1,328,708 | +1.28(+5.22%) |
Mar 20, 2018 | 24.77 | 24.97 | 24.44 | 24.61 | 1,087,927 | -0.25(-1.00%) |
Mar 19, 2018 | 25.06 | 25.29 | 24.70 | 24.86 | 575,211 | -0.38(-1.52%) |
Mar 16, 2018 | 25.11 | 25.33 | 25.08 | 25.25 | 686,429 | +0.03(+0.12%) |
Mar 15, 2018 | 25.61 | 25.67 | 24.98 | 25.22 | 756,005 | -0.53(-2.05%) |
Mar 14, 2018 | 26.50 | 26.67 | 25.71 | 25.74 | 716,750 | -0.66(-2.49%) |
Mar 13, 2018 | 26.80 | 27.28 | 25.76 | 26.40 | 2,290,275 | -0.29(-1.08%) |
Mar 12, 2018 | 27.15 | 27.34 | 26.55 | 26.69 | 1,015,609 | -0.34(-1.25%) |
Mar 09, 2018 | 26.13 | 27.23 | 26.07 | 27.03 | 1,676,239 | +1.70(+6.71%) |
Mar 08, 2018 | 25.48 | 25.61 | 24.29 | 25.33 | 2,140,930 | -0.77(-2.93%) |
Mar 07, 2018 | 26.24 | 25.73 | 26.09 | 831,785 | +0.01(+0.04%) | |
Mar 06, 2018 | 26.37 | 26.40 | 26.04 | 26.08 | 723,423 | -0.31(-1.17%) |
Mar 05, 2018 | 26.05 | 26.51 | 25.95 | 26.39 | 470,054 | +0.17(+0.64%) |
Mar 02, 2018 | 26.33 | 26.69 | 25.79 | 26.22 | 1,062,187 | -0.19(-0.72%) |
Mar 01, 2018 | 26.75 | 26.97 | 26.21 | 26.41 | 739,644 | -0.16(-0.60%) |
Feb 28, 2018 | 27.59 | 27.59 | 26.20 | 26.57 | 1,330,771 | -1.20(-4.33%) |
Feb 27, 2018 | 28.05 | 28.14 | 27.65 | 27.77 | 689,755 | -0.02(-0.07%) |
Feb 26, 2018 | 28.37 | 28.39 | 27.55 | 27.79 | 815,289 | +0.12(+0.43%) |
Feb 23, 2018 | 27.53 | 27.68 | 27.32 | 27.67 | 565,822 | +0.43(+1.57%) |
Feb 22, 2018 | 27.21 | 27.24 | 796,448 | -0.10(-0.36%) | ||
Feb 21, 2018 | 27.43 | 27.90 | 27.26 | 27.34 | 879,942 | -0.10(-0.36%) |
Feb 20, 2018 | 27.16 | 27.58 | 27.14 | 27.44 | 764,861 | +0.35(+1.28%) |
Feb 16, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 26.94 | 27.17 | 26.77 | 27.10 | 1,196,011 | +0.14(+0.52%) |
Feb 14, 2018 | 26.60 | 27.08 | 26.35 | 26.96 | 878,895 | +0.16(+0.59%) |
Feb 13, 2018 | 26.86 | 26.80 | 678,522 | +0.13(+0.48%) | ||
Feb 12, 2018 | 26.46 | 26.87 | 26.14 | 26.67 | 669,885 | +0.50(+1.90%) |
Feb 09, 2018 | 26.00 | 26.35 | 25.11 | 26.17 | 1,572,394 | +0.43(+1.66%) |
Feb 08, 2018 | 26.92 | 26.92 | 25.73 | 25.74 | 1,574,119 | -0.34(-1.30%) |
Feb 07, 2018 | 26.77 | 26.81 | 26.01 | 26.08 | 937,032 | -0.88(-3.25%) |
Feb 06, 2018 | 25.76 | 27.11 | 25.65 | 26.96 | 2,665,424 | +1.50(+5.90%) |
Feb 05, 2018 | 26.10 | 26.11 | 25.21 | 25.46 | 896,334 | -0.88(-3.32%) |
Feb 02, 2018 | 26.37 | 26.65 | 25.71 | 26.33 | 1,965,095 | +0.80(+3.12%) |
Feb 01, 2018 | 25.35 | 25.75 | 25.24 | 25.53 | 1,172,839 | +0.43(+1.70%) |
Jan 31, 2018 | 25.40 | 25.59 | 24.86 | 25.11 | 1,701,140 | -0.18(-0.71%) |
Jan 30, 2018 | 25.07 | 25.41 | 24.85 | 25.29 | 1,088,883 | -0.01(-0.04%) |
Jan 29, 2018 | 25.01 | 25.34 | 24.93 | 25.30 | 1,295,517 | -0.06(-0.24%) |
Jan 26, 2018 | 25.14 | 25.41 | 24.79 | 25.36 | 1,599,311 | +0.34(+1.35%) |
Jan 25, 2018 | 24.91 | 25.35 | 24.58 | 25.02 | 871,048 | +0.12(+0.48%) |
Jan 24, 2018 | 24.58 | 25.18 | 24.20 | 24.90 | 1,337,327 | +0.90(+3.77%) |
Jan 23, 2018 | 23.92 | 24.20 | 23.76 | 23.99 | 1,585,112 | -0.34(-1.39%) |
Jan 22, 2018 | 24.41 | 24.52 | 24.25 | 24.33 | 713,127 | -0.21(-0.85%) |
Jan 19, 2018 | 24.55 | 24.66 | 24.32 | 24.54 | 1,721,438 | +0.18(+0.73%) |
Jan 18, 2018 | 24.61 | 24.70 | 24.05 | 24.36 | 1,750,347 | -0.19(-0.77%) |
Jan 17, 2018 | 24.44 | 24.71 | 23.41 | 24.55 | 2,083,112 | -0.09(-0.36%) |
Jan 16, 2018 | 24.95 | 25.03 | 24.39 | 24.64 | 1,509,782 | -0.57(-2.25%) |
Jan 12, 2018 | 25.21 | 25.21 | 25.21 | 0 | -0.18(-0.71%) | |
Jan 11, 2018 | 25.10 | 25.40 | 25.05 | 25.39 | 1,448,578 | +0.30(+1.19%) |
Jan 10, 2018 | 25.11 | 25.35 | 24.84 | 25.09 | 1,429,951 | +0.25(+1.00%) |
Jan 09, 2018 | 25.43 | 25.46 | 24.71 | 24.84 | 1,642,764 | -0.47(-1.85%) |
Jan 08, 2018 | 25.61 | 25.67 | 25.20 | 25.31 | 1,845,698 | -0.31(-1.20%) |
Jan 05, 2018 | 26.79 | 26.90 | 24.86 | 25.61 | 5,304,638 | -1.12(-4.20%) |
Jan 04, 2018 | 26.83 | 27.29 | 26.60 | 26.74 | 3,448,147 | +0.64(+2.44%) |
Jan 03, 2018 | 25.70 | 26.46 | 25.60 | 26.10 | 3,484,254 | +1.01(+4.04%) |
Jan 02, 2018 | 24.85 | 25.29 | 24.58 | 25.09 | 1,598,521 | +1.29(+5.43%) |
Dec 29, 2017 | 23.79 | 23.79 | 23.79 | 0 | -0.22(-0.91%) | |
Dec 28, 2017 | 24.49 | 24.65 | 23.87 | 24.01 | 1,661,535 | -0.25(-1.02%) |
Dec 27, 2017 | 25.48 | 25.75 | 24.21 | 24.26 | 3,708,242 | -0.86(-3.40%) |
Dec 26, 2017 | 24.19 | 25.57 | 24.16 | 25.12 | 3,532,879 | +1.15(+4.81%) |
Dec 22, 2017 | 25.41 | 25.46 | 23.73 | 23.96 | 7,490,582 | -0.32(-1.31%) |
Dec 21, 2017 | 19.82 | 26.10 | 19.76 | 24.28 | 17,007,948 | +4.41(+22.16%) |
Dec 20, 2017 | 20.21 | 20.21 | 19.77 | 19.88 | 875,064 | +0.00(+0.00%) |
Dec 19, 2017 | 19.86 | 20.06 | 19.73 | 19.88 | 1,143,150 | +0.20(+1.01%) |
Dec 18, 2017 | 19.82 | 19.90 | 19.59 | 19.68 | 1,438,603 | +0.27(+1.38%) |
Dec 15, 2017 | 19.65 | 19.80 | 19.39 | 19.41 | 1,298,372 | +0.01(+0.05%) |
Dec 14, 2017 | 19.54 | 19.64 | 19.38 | 19.40 | 672,645 | -0.17(-0.86%) |
Dec 13, 2017 | 20.25 | 20.40 | 19.50 | 19.57 | 890,651 | -0.41(-2.04%) |
Dec 12, 2017 | 19.94 | 20.10 | 19.75 | 19.98 | 1,987,504 | -0.17(-0.84%) |
Dec 11, 2017 | 19.84 | 20.23 | 19.76 | 20.15 | 1,079,088 | +0.31(+1.55%) |
Dec 08, 2017 | 19.64 | 19.93 | 19.55 | 19.84 | 1,556,102 | +0.30(+1.53%) |
Dec 07, 2017 | 19.14 | 19.68 | 19.08 | 19.54 | 1,711,296 | -0.01(-0.05%) |
Dec 06, 2017 | 19.15 | 19.66 | 19.09 | 19.55 | 1,112,023 | +0.45(+2.34%) |
Dec 05, 2017 | 19.05 | 19.26 | 19.01 | 19.10 | 1,289,990 | +0.21(+1.11%) |
Dec 04, 2017 | 18.99 | 19.38 | 18.88 | 18.89 | 1,223,016 | +0.05(+0.26%) |
Dec 01, 2017 | 19.02 | 19.09 | 18.80 | 18.84 | 928,740 | -0.19(-0.99%) |
Nov 30, 2017 | 18.98 | 19.16 | 18.89 | 19.03 | 1,011,586 | -0.13(-0.67%) |
Nov 29, 2017 | 19.23 | 19.40 | 19.09 | 19.16 | 1,213,868 | -0.03(-0.16%) |
Nov 28, 2017 | 19.21 | 19.33 | 19.05 | 19.19 | 1,338,302 | +0.12(+0.63%) |
Nov 27, 2017 | 18.91 | 19.11 | 18.80 | 19.07 | 789,689 | -0.21(-1.08%) |
Nov 24, 2017 | 19.27 | 19.32 | 19.18 | 19.28 | 312,634 | +0.04(+0.21%) |
Nov 22, 2017 | 19.27 | 19.34 | 19.13 | 19.24 | 542,259 | +0.17(+0.89%) |
Nov 21, 2017 | 19.25 | 19.25 | 19.02 | 19.07 | 811,926 | +0.27(+1.43%) |
Nov 20, 2017 | 18.65 | 19.00 | 18.60 | 18.80 | 1,057,821 | +0.13(+0.69%) |
Nov 17, 2017 | 18.61 | 18.76 | 18.61 | 18.67 | 932,793 | +0.06(+0.32%) |
Nov 16, 2017 | 18.68 | 18.70 | 18.49 | 18.61 | 917,718 | +0.24(+1.30%) |
Nov 15, 2017 | 18.42 | 18.49 | 18.26 | 18.38 | 481,856 | -0.11(-0.59%) |
Nov 14, 2017 | 18.81 | 18.86 | 18.40 | 18.48 | 944,787 | -0.37(-1.95%) |
Nov 13, 2017 | 18.89 | 18.94 | 18.71 | 18.85 | 840,314 | -0.16(-0.84%) |
Nov 10, 2017 | 19.12 | 19.21 | 18.97 | 19.01 | 723,899 | -0.41(-2.10%) |
Nov 09, 2017 | 19.76 | 19.94 | 19.38 | 19.42 | 826,519 | -0.34(-1.71%) |
Nov 08, 2017 | 19.96 | 19.97 | 19.54 | 19.76 | 2,360,084 | -0.19(-0.95%) |
Nov 07, 2017 | 19.78 | 20.00 | 19.69 | 19.95 | 2,949,607 | +0.02(+0.10%) |
Nov 06, 2017 | 19.69 | 20.01 | 19.63 | 19.93 | 1,639,596 | +0.18(+0.91%) |
Nov 03, 2017 | 19.32 | 19.97 | 19.26 | 19.75 | 3,929,577 | +0.65(+3.38%) |
Nov 02, 2017 | 18.97 | 19.15 | 18.86 | 19.10 | 1,667,467 | +0.12(+0.63%) |
Nov 01, 2017 | 19.24 | 19.50 | 18.94 | 18.98 | 2,632,662 | -0.05(-0.26%) |
Oct 31, 2017 | 18.51 | 19.13 | 18.35 | 19.03 | 3,223,714 | +0.31(+1.65%) |
Oct 30, 2017 | 18.62 | 18.76 | 18.39 | 18.72 | 2,644,767 | -0.40(-2.08%) |
Oct 27, 2017 | 19.12 | 19.28 | 18.98 | 19.12 | 2,627,964 | -0.58(-2.93%) |
Oct 26, 2017 | 20.20 | 20.20 | 19.50 | 19.70 | 2,872,793 | -0.02(-0.10%) |
Oct 25, 2017 | 19.89 | 19.91 | 19.24 | 19.72 | 2,194,878 | -0.30(-1.49%) |
Oct 24, 2017 | 20.02 | 20.07 | 19.84 | 20.02 | 2,333,111 | +0.06(+0.30%) |
Oct 23, 2017 | 20.21 | 20.21 | 19.74 | 19.96 | 2,213,728 | -0.32(-1.57%) |
Oct 20, 2017 | 20.46 | 20.46 | 20.22 | 20.27 | 1,612,574 | -0.04(-0.20%) |
Oct 19, 2017 | 20.20 | 20.38 | 20.12 | 20.31 | 2,295,876 | +0.05(+0.25%) |
Oct 18, 2017 | 20.23 | 20.54 | 20.16 | 20.26 | 2,859,273 | +0.07(+0.34%) |
Oct 17, 2017 | 20.31 | 20.48 | 19.76 | 20.20 | 6,379,551 | -1.10(-5.18%) |
Oct 16, 2017 | 22.02 | 22.07 | 21.28 | 21.30 | 1,112,850 | -0.63(-2.86%) |
Oct 13, 2017 | 22.17 | 22.18 | 21.86 | 21.93 | 1,133,711 | -0.24(-1.08%) |
Oct 12, 2017 | 22.16 | 22.44 | 21.84 | 22.16 | 2,834,140 | -0.10(-0.45%) |
Oct 11, 2017 | 22.58 | 22.65 | 22.14 | 22.26 | 996,469 | -0.23(-1.02%) |
Oct 10, 2017 | 22.21 | 22.54 | 21.23 | 22.49 | 1,877,963 | +0.11(+0.49%) |
Oct 09, 2017 | 22.63 | 22.63 | 22.28 | 22.38 | 1,157,643 | -0.20(-0.88%) |
Oct 06, 2017 | 22.17 | 22.87 | 22.07 | 22.58 | 1,567,846 | +0.16(+0.71%) |
Oct 05, 2017 | 22.86 | 22.99 | 22.40 | 22.42 | 1,006,210 | -0.35(-1.53%) |
Oct 04, 2017 | 22.79 | 22.85 | 22.67 | 22.77 | 1,392,116 | -0.01(-0.04%) |
Oct 03, 2017 | 22.80 | 22.83 | 22.65 | 22.78 | 2,052,087 | +0.03(+0.13%) |
Oct 02, 2017 | 22.49 | 22.82 | 22.45 | 22.75 | 632,626 | +0.27(+1.19%) |
Sep 29, 2017 | 22.59 | 22.61 | 22.28 | 22.48 | 803,686 | -0.06(-0.26%) |
Sep 28, 2017 | 22.75 | 22.88 | 22.52 | 22.54 | 995,984 | -0.31(-1.35%) |
Sep 27, 2017 | 22.85 | 1,938,133 | +0.25(+1.10%) | |||
Sep 26, 2017 | 22.67 | 22.80 | 22.54 | 22.60 | 1,169,873 | -0.05(-0.22%) |
Sep 25, 2017 | 22.63 | 22.85 | 22.48 | 22.65 | 1,005,629 | -0.28(-1.21%) |
Sep 22, 2017 | 22.98 | 23.03 | 22.88 | 22.93 | 1,287,624 | -0.01(-0.04%) |
Sep 21, 2017 | 23.15 | 23.18 | 22.75 | 22.94 | 1,676,685 | -0.16(-0.69%) |
Sep 20, 2017 | 23.50 | 23.52 | 22.92 | 23.10 | 2,924,149 | -0.43(-1.82%) |
Sep 19, 2017 | 23.56 | 23.71 | 23.48 | 23.53 | 1,128,766 | +0.07(+0.30%) |
Sep 18, 2017 | 23.70 | 23.92 | 23.38 | 23.46 | 997,317 | -0.21(-0.88%) |
Sep 15, 2017 | 23.61 | 23.75 | 23.53 | 23.66 | 1,051,230 | +0.05(+0.21%) |
Sep 14, 2017 | 23.58 | 23.83 | 23.33 | 23.61 | 935,599 | -0.12(-0.50%) |
Sep 13, 2017 | 23.41 | 23.81 | 23.34 | 23.73 | 680,279 | +0.36(+1.53%) |
Sep 12, 2017 | 23.11 | 23.54 | 23.11 | 23.38 | 1,160,742 | -0.09(-0.38%) |
Sep 11, 2017 | 23.61 | 23.64 | 23.42 | 23.47 | 864,777 | +0.09(+0.38%) |
Sep 08, 2017 | 23.41 | 23.60 | 23.22 | 23.38 | 701,500 | +0.02(+0.08%) |
Sep 07, 2017 | 23.37 | 23.53 | 23.29 | 23.36 | 706,139 | +0.07(+0.30%) |
Sep 06, 2017 | 23.26 | 23.42 | 23.16 | 23.29 | 2,610,486 | +0.72(+3.21%) |
Sep 05, 2017 | 22.59 | 22.87 | 22.42 | 22.56 | 1,658,291 | -0.07(-0.31%) |
Sep 01, 2017 | 22.66 | 22.89 | 22.52 | 22.63 | 1,464,576 | +0.11(+0.48%) |
Aug 31, 2017 | 22.46 | 22.58 | 22.42 | 22.52 | 1,035,823 | +0.13(+0.58%) |
Aug 30, 2017 | 22.15 | 22.53 | 22.10 | 22.39 | 1,401,301 | +0.20(+0.89%) |
Aug 29, 2017 | 21.19 | 22.20 | 21.19 | 22.20 | 1,489,955 | +0.88(+4.14%) |
Aug 28, 2017 | 21.51 | 21.51 | 21.08 | 21.31 | 719,228 | -0.15(-0.69%) |
Aug 25, 2017 | 21.81 | 21.88 | 21.41 | 21.46 | 561,435 | -0.30(-1.37%) |
Aug 24, 2017 | 21.49 | 21.94 | 21.47 | 21.76 | 1,094,799 | +0.26(+1.20%) |
Aug 23, 2017 | 21.38 | 21.58 | 21.29 | 21.50 | 796,988 | +0.14(+0.65%) |
Aug 22, 2017 | 20.94 | 21.60 | 20.94 | 21.36 | 861,764 | +0.53(+2.52%) |
Aug 21, 2017 | 20.89 | 21.22 | 20.74 | 20.84 | 1,281,617 | -0.03(-0.14%) |
Aug 18, 2017 | 20.89 | 21.14 | 20.68 | 20.87 | 1,909,695 | +0.00(+0.00%) |
Aug 17, 2017 | 21.23 | 21.53 | 20.79 | 20.87 | 2,370,517 | -0.59(-2.73%) |
Aug 16, 2017 | 21.38 | 21.52 | 21.27 | 21.45 | 995,310 | +0.35(+1.65%) |
Aug 15, 2017 | 21.03 | 21.20 | 21.00 | 21.10 | 975,380 | +0.26(+1.24%) |
Aug 14, 2017 | 20.68 | 21.03 | 20.66 | 20.85 | 958,267 | +0.19(+0.91%) |
Aug 11, 2017 | 20.59 | 20.97 | 20.58 | 20.66 | 1,409,162 | +0.05(+0.24%) |
Aug 10, 2017 | 20.72 | 20.76 | 20.42 | 20.61 | 3,108,295 | -0.63(-2.94%) |
Aug 09, 2017 | 21.09 | 21.33 | 21.00 | 21.23 | 1,928,718 | +0.08(+0.38%) |
Aug 08, 2017 | 20.82 | 21.46 | 20.77 | 21.15 | 1,833,380 | +0.47(+2.25%) |
Aug 07, 2017 | 20.54 | 20.85 | 20.43 | 20.69 | 1,157,573 | +0.28(+1.36%) |
Aug 04, 2017 | 19.90 | 20.43 | 19.82 | 20.41 | 2,255,809 | +0.51(+2.54%) |
Aug 03, 2017 | 19.80 | 19.93 | 19.70 | 19.90 | 3,728,013 | +0.10(+0.50%) |
Aug 02, 2017 | 19.81 | 19.93 | 19.72 | 19.80 | 1,287,836 | -0.04(-0.20%) |
Aug 01, 2017 | 20.00 | 20.16 | 19.78 | 19.84 | 1,383,574 | -0.27(-1.33%) |
Jul 31, 2017 | 19.84 | 20.58 | 19.76 | 20.11 | 2,136,006 | +0.25(+1.25%) |
Jul 28, 2017 | 20.37 | 20.41 | 19.53 | 19.86 | 1,274,280 | +0.02(+0.10%) |
Jul 27, 2017 | 19.75 | 19.89 | 19.68 | 19.84 | 787,565 | +0.23(+1.16%) |
Jul 26, 2017 | 19.48 | 19.73 | 19.33 | 19.62 | 650,002 | +0.09(+0.46%) |
Jul 25, 2017 | 19.67 | 19.73 | 19.43 | 19.53 | 667,419 | -0.11(-0.56%) |
Jul 24, 2017 | 19.63 | 19.67 | 19.42 | 19.64 | 506,415 | +0.02(+0.10%) |
Jul 21, 2017 | 19.69 | 19.71 | 19.51 | 19.62 | 787,951 | -0.02(-0.10%) |
Jul 20, 2017 | 19.33 | 19.69 | 19.33 | 19.64 | 681,544 | +0.31(+1.59%) |
Jul 19, 2017 | 19.16 | 19.33 | 19.00 | 19.33 | 727,455 | +0.13(+0.67%) |
Jul 18, 2017 | 19.40 | 19.41 | 18.87 | 19.20 | 904,730 | -0.15(-0.77%) |
Jul 17, 2017 | 19.28 | 19.56 | 19.12 | 19.35 | 580,501 | +0.14(+0.72%) |
Jul 14, 2017 | 19.27 | 19.46 | 19.12 | 19.21 | 695,817 | -0.01(-0.05%) |
Jul 13, 2017 | 19.19 | 19.54 | 19.15 | 19.22 | 1,222,922 | +0.00(+0.00%) |
Jul 12, 2017 | 19.53 | 19.53 | 18.85 | 19.22 | 1,341,385 | -0.16(-0.82%) |
Jul 11, 2017 | 19.18 | 19.52 | 19.13 | 19.38 | 835,384 | +0.37(+1.93%) |
Jul 10, 2017 | 18.74 | 19.08 | 18.67 | 19.01 | 411,297 | +0.37(+1.97%) |
Jul 07, 2017 | 18.80 | 18.87 | 18.44 | 18.64 | 531,655 | +0.09(+0.48%) |
Jul 06, 2017 | 18.86 | 18.89 | 18.45 | 18.55 | 790,142 | -0.38(-1.99%) |
Jul 05, 2017 | 18.43 | 18.98 | 18.27 | 18.93 | 1,031,395 | +0.75(+4.15%) |
Jul 03, 2017 | 18.20 | 18.36 | 18.13 | 18.18 | 461,977 | +0.09(+0.49%) |
Jun 30, 2017 | 18.07 | 18.19 | 17.90 | 18.09 | 688,355 | +0.04(+0.22%) |
Jun 29, 2017 | 18.08 | 18.35 | 17.80 | 18.05 | 1,608,921 | -0.07(-0.38%) |
Jun 28, 2017 | 18.10 | 18.23 | 17.76 | 18.12 | 1,435,983 | +0.24(+1.33%) |
Jun 27, 2017 | 18.51 | 18.52 | 17.85 | 17.88 | 1,550,020 | -0.69(-3.74%) |
Jun 26, 2017 | 18.92 | 19.01 | 18.45 | 18.57 | 807,420 | -0.24(-1.27%) |
Jun 23, 2017 | 18.84 | 19.05 | 18.67 | 18.81 | 590,517 | -0.03(-0.16%) |
Jun 22, 2017 | 18.70 | 18.93 | 18.52 | 18.84 | 560,918 | +0.18(+0.96%) |
Jun 21, 2017 | 18.54 | 18.66 | 18.28 | 18.66 | 1,156,171 | -0.01(-0.05%) |
Jun 20, 2017 | 19.40 | 19.40 | 18.65 | 18.67 | 1,010,100 | -0.80(-4.13%) |
Jun 19, 2017 | 18.94 | 19.80 | 18.87 | 19.48 | 1,133,357 | +0.86(+4.64%) |
Jun 16, 2017 | 19.01 | 19.06 | 18.49 | 18.61 | 915,078 | -0.41(-2.14%) |
Jun 15, 2017 | 18.72 | 19.03 | 18.61 | 19.02 | 566,357 | +0.03(+0.16%) |
Jun 14, 2017 | 19.10 | 19.32 | 18.84 | 18.99 | 761,233 | +0.04(+0.21%) |
Jun 13, 2017 | 18.78 | 18.98 | 18.62 | 18.95 | 759,808 | +0.21(+1.11%) |
Jun 12, 2017 | 18.75 | 18.84 | 18.34 | 18.74 | 903,037 | +0.02(+0.11%) |
Jun 09, 2017 | 19.29 | 19.31 | 18.71 | 18.72 | 900,011 | -0.46(-2.37%) |
Jun 08, 2017 | 19.23 | 19.28 | 18.82 | 19.18 | 729,328 | -0.17(-0.87%) |
Jun 07, 2017 | 19.26 | 19.67 | 19.17 | 19.35 | 819,740 | +0.23(+1.19%) |
Jun 06, 2017 | 19.46 | 19.55 | 19.07 | 19.12 | 770,183 | -0.15(-0.77%) |
Jun 05, 2017 | 19.76 | 19.78 | 19.19 | 19.27 | 1,132,420 | -0.52(-2.65%) |
Jun 02, 2017 | 19.71 | 19.87 | 19.53 | 19.79 | 742,646 | +0.34(+1.73%) |
Jun 01, 2017 | 19.74 | 19.80 | 19.34 | 19.46 | 722,668 | -0.10(-0.51%) |
May 31, 2017 | 20.05 | 20.18 | 19.52 | 19.55 | 1,201,388 | -0.51(-2.56%) |
May 30, 2017 | 19.91 | 20.18 | 19.76 | 20.07 | 522,638 | +0.15(+0.74%) |
May 26, 2017 | 20.14 | 20.39 | 19.91 | 19.92 | 685,103 | -0.19(-0.93%) |
May 25, 2017 | 19.92 | 20.22 | 19.83 | 20.11 | 1,143,473 | +0.30(+1.50%) |
May 24, 2017 | 19.22 | 19.86 | 19.07 | 19.81 | 849,944 | +0.49(+2.56%) |
May 23, 2017 | 19.85 | 19.87 | 18.89 | 19.32 | 2,000,088 | -0.15(-0.76%) |
May 22, 2017 | 18.45 | 19.53 | 18.44 | 19.47 | 2,136,996 | +0.99(+5.36%) |
May 19, 2017 | 18.26 | 18.74 | 18.23 | 18.48 | 1,600,589 | +0.22(+1.19%) |
May 18, 2017 | 17.47 | 18.70 | 17.43 | 18.26 | 3,491,591 | -0.65(-3.45%) |
May 17, 2017 | 20.00 | 20.01 | 18.91 | 18.91 | 1,899,910 | -1.30(-6.42%) |
May 16, 2017 | 20.49 | 20.72 | 20.14 | 20.21 | 1,575,200 | -0.11(-0.54%) |
May 15, 2017 | 20.08 | 20.37 | 20.08 | 20.32 | 1,502,422 | +0.24(+1.18%) |
May 12, 2017 | 19.84 | 20.17 | 19.72 | 20.08 | 1,310,375 | +0.33(+1.65%) |
May 11, 2017 | 19.56 | 19.87 | 19.44 | 19.75 | 1,087,070 | +0.14(+0.71%) |
May 10, 2017 | 19.60 | 19.70 | 19.45 | 19.61 | 1,502,032 | +0.50(+2.64%) |
May 09, 2017 | 18.82 | 19.20 | 18.74 | 19.11 | 1,439,855 | +0.49(+2.66%) |
May 08, 2017 | 18.74 | 18.78 | 18.38 | 18.61 | 1,352,940 | +0.01(+0.05%) |
May 05, 2017 | 18.89 | 19.00 | 18.55 | 18.61 | 1,585,221 | -0.19(-1.00%) |
May 04, 2017 | 18.97 | 19.17 | 18.76 | 18.79 | 1,207,737 | -0.42(-2.16%) |
May 03, 2017 | 18.82 | 19.49 | 18.73 | 19.21 | 1,716,916 | +0.71(+3.85%) |
May 02, 2017 | 18.69 | 18.83 | 18.36 | 18.50 | 2,009,346 | -0.38(-1.99%) |
May 01, 2017 | 19.02 | 19.08 | 18.82 | 18.87 | 814,872 | -0.13(-0.68%) |
Apr 28, 2017 | 18.77 | 19.09 | 18.75 | 19.00 | 1,004,996 | +0.09(+0.47%) |
Apr 27, 2017 | 19.12 | 19.21 | 18.48 | 18.91 | 2,085,768 | -0.25(-1.29%) |
Apr 26, 2017 | 19.16 | 19.22 | 18.94 | 19.16 | 1,049,184 | -0.09(-0.46%) |
Apr 25, 2017 | 19.52 | 19.52 | 19.12 | 19.25 | 1,215,394 | -0.31(-1.58%) |
Apr 24, 2017 | 19.87 | 19.94 | 19.49 | 19.56 | 742,484 | +0.20(+1.02%) |
Apr 21, 2017 | 19.64 | 19.75 | 19.34 | 19.36 | 1,171,915 | -0.22(-1.10%) |
Apr 20, 2017 | 19.69 | 19.83 | 19.50 | 19.58 | 1,233,548 | -0.11(-0.55%) |
Apr 19, 2017 | 20.09 | 20.10 | 19.65 | 19.68 | 937,385 | -0.21(-1.04%) |
Apr 18, 2017 | 20.03 | 20.10 | 19.83 | 19.89 | 1,271,076 | -0.38(-1.89%) |
Apr 17, 2017 | 19.71 | 20.29 | 19.71 | 20.27 | 1,196,722 | +0.60(+3.05%) |
Apr 13, 2017 | 20.80 | 20.80 | 19.58 | 19.67 | 1,950,520 | -1.24(-5.92%) |
Apr 12, 2017 | 21.10 | 21.10 | 20.82 | 20.91 | 622,353 | -0.17(-0.79%) |
Apr 11, 2017 | 21.39 | 21.39 | 20.90 | 21.08 | 844,405 | -0.17(-0.79%) |
Apr 10, 2017 | 21.63 | 21.70 | 21.22 | 21.25 | 715,221 | -0.35(-1.64%) |
Apr 07, 2017 | 21.66 | 21.90 | 21.56 | 21.60 | 599,755 | -0.04(-0.18%) |
Apr 06, 2017 | 21.15 | 21.71 | 20.91 | 21.64 | 1,527,022 | +0.40(+1.90%) |
Apr 05, 2017 | 21.94 | 22.01 | 21.21 | 21.24 | 1,130,331 | -0.53(-2.44%) |
Apr 04, 2017 | 21.36 | 21.98 | 21.32 | 21.77 | 739,521 | +0.44(+2.07%) |