Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.93 | 17.28 | 16.84 | 16.89 | 2,223,369 | +0.09(+0.52%) |
Apr 27, 2018 | 16.89 | 17.20 | 16.67 | 16.80 | 1,697,655 | +0.53(+3.24%) |
Apr 26, 2018 | 16.67 | 16.67 | 16.18 | 16.27 | 860,482 | -0.31(-1.86%) |
Apr 25, 2018 | 16.62 | 16.71 | 16.45 | 16.58 | 351,128 | -0.09(-0.53%) |
Apr 24, 2018 | 16.84 | 16.98 | 16.58 | 16.67 | 429,532 | -0.09(-0.53%) |
Apr 23, 2018 | 16.49 | 16.76 | 16.45 | 16.76 | 492,492 | +0.26(+1.60%) |
Apr 20, 2018 | 16.32 | 16.56 | 16.32 | 16.49 | 375,302 | +0.22(+1.35%) |
Apr 19, 2018 | 16.05 | 16.32 | 16.05 | 16.27 | 377,613 | +0.22(+1.37%) |
Apr 18, 2018 | 16.05 | 16.32 | 16.05 | 16.05 | 377,766 | +0.00(+0.00%) |
Apr 17, 2018 | 16.27 | 16.36 | 16.01 | 16.05 | 526,821 | -0.18(-1.08%) |
Apr 16, 2018 | 16.32 | 16.32 | 15.99 | 16.23 | 593,080 | +0.00(+0.00%) |
Apr 13, 2018 | 16.67 | 16.73 | 16.05 | 16.23 | 1,088,831 | -0.31(-1.86%) |
Apr 12, 2018 | 16.49 | 16.89 | 16.45 | 16.54 | 715,391 | +0.04(+0.27%) |
Apr 11, 2018 | 16.45 | 16.62 | 16.40 | 16.49 | 412,618 | -0.09(-0.53%) |
Apr 10, 2018 | 16.23 | 16.65 | 16.18 | 16.58 | 436,087 | +0.53(+3.29%) |
Apr 09, 2018 | 16.05 | 16.45 | 16.01 | 16.05 | 736,016 | +0.09(+0.55%) |
Apr 06, 2018 | 16.40 | 16.62 | 15.83 | 15.96 | 2,373,810 | -1.06(-6.20%) |
Apr 05, 2018 | 17.20 | 17.24 | 17.00 | 17.02 | 593,181 | -0.13(-0.77%) |
Apr 04, 2018 | 16.67 | 17.20 | 16.60 | 17.15 | 421,553 | +0.22(+1.30%) |
Apr 03, 2018 | 16.89 | 17.11 | 16.80 | 16.93 | 364,110 | +0.09(+0.52%) |
Apr 02, 2018 | 16.89 | 17.09 | 16.62 | 16.84 | 413,174 | -0.13(-0.78%) |
Mar 29, 2018 | 16.98 | 16.98 | 16.98 | 0 | +0.44(+2.66%) | |
Mar 28, 2018 | 16.58 | 16.89 | 16.40 | 16.54 | 688,065 | -0.04(-0.27%) |
Mar 27, 2018 | 16.98 | 17.02 | 16.49 | 16.58 | 599,152 | -0.31(-1.82%) |
Mar 26, 2018 | 16.62 | 16.98 | 16.54 | 16.89 | 704,343 | +0.44(+2.67%) |
Mar 23, 2018 | 16.84 | 16.93 | 16.40 | 16.45 | 1,147,980 | -0.40(-2.35%) |
Mar 22, 2018 | 17.15 | 17.26 | 16.80 | 16.84 | 657,730 | -0.48(-2.79%) |
Mar 21, 2018 | 17.37 | 17.57 | 17.11 | 17.33 | 1,131,087 | -0.04(-0.25%) |
Mar 20, 2018 | 17.85 | 17.90 | 17.33 | 17.37 | 1,086,998 | -0.35(-1.99%) |
Mar 19, 2018 | 17.85 | 17.85 | 17.50 | 17.72 | 499,237 | -0.18(-0.98%) |
Mar 16, 2018 | 17.85 | 17.99 | 17.41 | 17.90 | 2,295,870 | -0.62(-3.33%) |
Mar 15, 2018 | 18.47 | 18.51 | 18.21 | 18.51 | 385,463 | +0.09(+0.48%) |
Mar 14, 2018 | 18.65 | 18.65 | 18.21 | 18.43 | 685,073 | -0.19(-1.04%) |
Mar 13, 2018 | 18.23 | 18.64 | 18.14 | 18.62 | 1,093,205 | +0.48(+2.65%) |
Mar 12, 2018 | 17.96 | 18.27 | 17.92 | 18.14 | 409,585 | +0.17(+0.97%) |
Mar 09, 2018 | 17.83 | 18.05 | 17.83 | 17.96 | 422,579 | +0.17(+0.98%) |
Mar 08, 2018 | 18.01 | 18.18 | 17.66 | 17.79 | 334,380 | -0.22(-1.21%) |
Mar 07, 2018 | 18.31 | 18.01 | 557,619 | +0.09(+0.49%) | ||
Mar 06, 2018 | 17.88 | 18.07 | 17.68 | 17.92 | 440,785 | +0.09(+0.49%) |
Mar 05, 2018 | 17.48 | 18.01 | 17.33 | 17.83 | 432,045 | +0.22(+1.24%) |
Mar 02, 2018 | 17.22 | 17.66 | 17.05 | 17.61 | 372,623 | +0.31(+1.77%) |
Mar 01, 2018 | 17.44 | 17.53 | 17.22 | 17.31 | 400,940 | -0.13(-0.75%) |
Feb 28, 2018 | 17.88 | 17.92 | 17.44 | 17.44 | 408,689 | -0.35(-1.97%) |
Feb 27, 2018 | 18.18 | 18.27 | 17.70 | 17.79 | 493,956 | -0.39(-2.16%) |
Feb 26, 2018 | 17.96 | 18.18 | 17.77 | 18.18 | 626,448 | +0.26(+1.46%) |
Feb 23, 2018 | 17.70 | 17.96 | 17.53 | 17.92 | 531,960 | +0.22(+1.23%) |
Feb 22, 2018 | 17.92 | 17.92 | 17.53 | 17.70 | 571,205 | -0.22(-1.22%) |
Feb 21, 2018 | 17.53 | 18.07 | 17.53 | 17.92 | 804,288 | +0.44(+2.50%) |
Feb 20, 2018 | 17.83 | 17.96 | 17.40 | 17.48 | 587,674 | -0.35(-1.96%) |
Feb 16, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.83 | 18.18 | 17.79 | 17.83 | 653,124 | +0.09(+0.49%) |
Feb 14, 2018 | 17.31 | 18.03 | 17.22 | 17.75 | 889,129 | +0.39(+2.27%) |
Feb 13, 2018 | 17.09 | 17.48 | 17.02 | 17.35 | 519,893 | +0.17(+1.02%) |
Feb 12, 2018 | 16.83 | 17.24 | 16.65 | 17.18 | 1,144,752 | +0.48(+2.88%) |
Feb 09, 2018 | 17.00 | 17.31 | 16.48 | 16.70 | 1,389,287 | -0.22(-1.29%) |
Feb 08, 2018 | 17.05 | 17.81 | 16.92 | 16.92 | 2,025,943 | -0.04(-0.26%) |
Feb 07, 2018 | 16.57 | 17.13 | 16.52 | 16.96 | 672,165 | +0.31(+1.84%) |
Feb 06, 2018 | 16.17 | 16.87 | 16.17 | 16.65 | 1,049,090 | +0.04(+0.26%) |
Feb 05, 2018 | 16.92 | 17.27 | 16.43 | 16.61 | 1,159,954 | -0.26(-1.55%) |
Feb 02, 2018 | 17.05 | 17.40 | 16.96 | 16.87 | 743,313 | -0.26(-1.53%) |
Feb 01, 2018 | 16.83 | 17.18 | 16.74 | 17.13 | 742,499 | -0.09(-0.51%) |
Jan 31, 2018 | 17.31 | 17.35 | 17.13 | 17.22 | 651,334 | +0.00(+0.00%) |
Jan 30, 2018 | 17.27 | 17.40 | 16.96 | 17.22 | 978,878 | -0.22(-1.25%) |
Jan 29, 2018 | 17.88 | 18.01 | 17.40 | 17.44 | 1,342,231 | -0.61(-3.39%) |
Jan 26, 2018 | 17.88 | 18.31 | 17.88 | 18.05 | 2,011,955 | -0.44(-2.36%) |
Jan 25, 2018 | 18.45 | 18.75 | 17.54 | 18.49 | 1,812,852 | -0.48(-2.53%) |
Jan 24, 2018 | 18.93 | 19.08 | 18.69 | 18.97 | 914,380 | +0.04(+0.23%) |
Jan 23, 2018 | 18.88 | 18.97 | 18.66 | 18.93 | 398,889 | -0.04(-0.23%) |
Jan 22, 2018 | 18.88 | 18.97 | 18.66 | 18.97 | 595,562 | +0.00(+0.00%) |
Jan 19, 2018 | 18.79 | 19.01 | 18.79 | 18.97 | 433,753 | +0.09(+0.46%) |
Jan 18, 2018 | 18.79 | 18.97 | 18.75 | 18.88 | 357,647 | +0.09(+0.47%) |
Jan 17, 2018 | 18.62 | 19.01 | 18.45 | 18.79 | 583,276 | +0.31(+1.65%) |
Jan 16, 2018 | 18.84 | 19.10 | 18.40 | 18.49 | 458,914 | -0.26(-1.40%) |
Jan 12, 2018 | 18.75 | 18.75 | 18.75 | 0 | -0.04(-0.23%) | |
Jan 11, 2018 | 18.53 | 18.93 | 18.53 | 18.79 | 483,287 | +0.31(+1.65%) |
Jan 10, 2018 | 18.36 | 18.84 | 18.36 | 18.49 | 461,840 | +0.13(+0.71%) |
Jan 09, 2018 | 18.31 | 18.58 | 18.27 | 18.36 | 962,565 | +0.13(+0.72%) |
Jan 08, 2018 | 18.27 | 18.36 | 18.05 | 18.23 | 333,397 | -0.09(-0.48%) |
Jan 05, 2018 | 18.14 | 18.40 | 18.01 | 18.31 | 526,399 | +0.22(+1.21%) |
Jan 04, 2018 | 18.05 | 18.45 | 17.93 | 18.10 | 525,020 | +0.13(+0.73%) |
Jan 03, 2018 | 18.23 | 18.23 | 17.75 | 17.96 | 465,640 | -0.13(-0.72%) |
Jan 02, 2018 | 18.23 | 18.23 | 17.96 | 18.10 | 639,833 | +0.04(+0.24%) |
Dec 29, 2017 | 18.05 | 18.05 | 18.05 | 0 | -0.31(-1.67%) | |
Dec 28, 2017 | 18.40 | 18.49 | 18.27 | 18.36 | 641,411 | +0.00(+0.00%) |
Dec 27, 2017 | 18.53 | 18.58 | 18.31 | 18.36 | 458,824 | -0.09(-0.47%) |
Dec 26, 2017 | 18.58 | 18.66 | 18.31 | 18.45 | 571,481 | -0.13(-0.71%) |
Dec 22, 2017 | 18.79 | 18.79 | 18.31 | 18.58 | 724,086 | -0.09(-0.47%) |
Dec 21, 2017 | 18.66 | 18.88 | 18.49 | 18.66 | 607,782 | +0.26(+1.42%) |
Dec 20, 2017 | 18.66 | 18.79 | 18.18 | 18.40 | 550,192 | -0.17(-0.94%) |
Dec 19, 2017 | 18.79 | 18.93 | 18.45 | 18.58 | 687,495 | -0.13(-0.70%) |
Dec 18, 2017 | 18.36 | 18.84 | 18.36 | 18.71 | 548,984 | +0.61(+3.38%) |
Dec 15, 2017 | 17.88 | 18.47 | 17.83 | 18.10 | 2,772,747 | +0.26(+1.47%) |
Dec 14, 2017 | 18.31 | 18.34 | 17.70 | 17.83 | 865,527 | -0.37(-2.02%) |
Dec 13, 2017 | 18.37 | 18.50 | 18.11 | 18.20 | 771,224 | -0.13(-0.71%) |
Dec 12, 2017 | 18.24 | 18.46 | 18.03 | 18.33 | 782,060 | +0.13(+0.72%) |
Dec 11, 2017 | 18.42 | 18.42 | 17.98 | 18.20 | 1,156,585 | -0.17(-0.95%) |
Dec 08, 2017 | 18.90 | 18.98 | 17.77 | 18.37 | 3,442,967 | +0.00(+0.00%) |
Dec 07, 2017 | 18.72 | 19.11 | 18.59 | 585,129 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.11 | 19.11 | 18.24 | 18.72 | 925,594 | -0.39(-2.05%) |
Dec 05, 2017 | 19.68 | 19.68 | 19.07 | 19.11 | 722,897 | -0.48(-2.44%) |
Dec 04, 2017 | 19.72 | 20.02 | 19.53 | 19.59 | 731,937 | +0.22(+1.12%) |
Dec 01, 2017 | 19.59 | 19.79 | 18.85 | 19.37 | 917,869 | -0.22(-1.11%) |
Nov 30, 2017 | 20.20 | 20.33 | 19.55 | 19.59 | 1,646,637 | -0.43(-2.17%) |
Nov 29, 2017 | 19.11 | 20.11 | 19.07 | 20.02 | 2,642,018 | +0.91(+4.77%) |
Nov 28, 2017 | 18.33 | 19.11 | 18.29 | 19.11 | 1,446,999 | +0.83(+4.51%) |
Nov 27, 2017 | 18.11 | 18.50 | 18.11 | 18.29 | 823,879 | +0.09(+0.48%) |
Nov 24, 2017 | 18.37 | 18.37 | 18.09 | 18.20 | 265,606 | -0.04(-0.24%) |
Nov 22, 2017 | 18.20 | 18.37 | 18.14 | 18.24 | 591,338 | +0.04(+0.24%) |
Nov 21, 2017 | 18.11 | 18.24 | 17.98 | 18.20 | 446,563 | +0.13(+0.72%) |
Nov 20, 2017 | 17.90 | 18.11 | 17.77 | 18.07 | 530,570 | +0.22(+1.22%) |
Nov 17, 2017 | 17.68 | 17.85 | 17.53 | 17.85 | 387,447 | +0.00(+0.00%) |
Nov 16, 2017 | 17.64 | 17.94 | 17.59 | 17.85 | 494,129 | +0.22(+1.23%) |
Nov 15, 2017 | 17.24 | 17.77 | 17.16 | 17.64 | 502,729 | +0.22(+1.25%) |
Nov 14, 2017 | 17.16 | 17.51 | 17.16 | 17.42 | 420,713 | +0.22(+1.26%) |
Nov 13, 2017 | 16.98 | 17.33 | 16.77 | 17.20 | 600,638 | +0.09(+0.51%) |
Nov 10, 2017 | 17.16 | 17.31 | 17.09 | 17.11 | 422,496 | +0.04(+0.25%) |
Nov 09, 2017 | 17.07 | 17.35 | 16.85 | 17.07 | 551,064 | -0.13(-0.76%) |
Nov 08, 2017 | 17.07 | 17.29 | 16.77 | 17.20 | 603,009 | +0.00(+0.00%) |
Nov 07, 2017 | 17.94 | 17.94 | 17.18 | 17.20 | 1,026,995 | -0.65(-3.65%) |
Nov 06, 2017 | 18.07 | 18.07 | 17.70 | 17.85 | 523,078 | -0.26(-1.44%) |
Nov 03, 2017 | 18.33 | 18.42 | 18.07 | 18.11 | 596,563 | -0.26(-1.42%) |
Nov 02, 2017 | 17.94 | 18.50 | 17.90 | 18.37 | 808,968 | +0.39(+2.17%) |
Nov 01, 2017 | 18.42 | 18.53 | 17.96 | 17.98 | 567,889 | -0.30(-1.66%) |
Oct 31, 2017 | 18.29 | 18.57 | 18.20 | 18.29 | 687,662 | -0.09(-0.47%) |
Oct 30, 2017 | 18.77 | 18.85 | 18.18 | 18.37 | 860,315 | -0.48(-2.53%) |
Oct 27, 2017 | 18.50 | 19.00 | 18.37 | 18.85 | 1,197,054 | +0.35(+1.88%) |
Oct 26, 2017 | 18.07 | 18.68 | 17.85 | 18.50 | 1,617,690 | +0.70(+3.90%) |
Oct 25, 2017 | 17.81 | 17.85 | 17.29 | 17.81 | 1,016,836 | +0.00(+0.00%) |
Oct 24, 2017 | 17.77 | 17.96 | 17.64 | 17.81 | 762,241 | +0.00(+0.00%) |
Oct 23, 2017 | 17.81 | 17.92 | 17.68 | 17.81 | 497,985 | +0.04(+0.24%) |
Oct 20, 2017 | 17.90 | 17.90 | 17.68 | 17.77 | 638,393 | +0.09(+0.49%) |
Oct 19, 2017 | 17.68 | 17.83 | 17.59 | 17.68 | 850,315 | -0.17(-0.97%) |
Oct 18, 2017 | 17.81 | 17.92 | 17.72 | 17.85 | 618,486 | +0.13(+0.74%) |
Oct 17, 2017 | 17.85 | 18.00 | 17.64 | 17.72 | 322,020 | -0.17(-0.97%) |
Oct 16, 2017 | 17.68 | 17.98 | 17.64 | 17.90 | 407,188 | +0.22(+1.23%) |
Oct 13, 2017 | 17.77 | 17.90 | 17.55 | 17.68 | 416,422 | -0.13(-0.73%) |
Oct 12, 2017 | 17.94 | 17.94 | 17.72 | 17.81 | 377,864 | -0.13(-0.73%) |
Oct 11, 2017 | 17.81 | 18.03 | 17.68 | 17.94 | 454,876 | +0.04(+0.24%) |
Oct 10, 2017 | 17.98 | 18.11 | 17.77 | 17.90 | 555,714 | +0.04(+0.24%) |
Oct 09, 2017 | 18.03 | 18.16 | 17.77 | 17.85 | 402,556 | -0.17(-0.96%) |
Oct 06, 2017 | 17.98 | 18.20 | 17.87 | 18.03 | 724,212 | +0.04(+0.24%) |
Oct 05, 2017 | 17.68 | 18.18 | 17.68 | 17.98 | 651,753 | +0.35(+1.97%) |
Oct 04, 2017 | 17.98 | 18.07 | 17.59 | 17.64 | 473,857 | -0.35(-1.93%) |
Oct 03, 2017 | 18.20 | 18.24 | 17.77 | 17.98 | 589,350 | -0.26(-1.43%) |
Oct 02, 2017 | 18.11 | 18.31 | 17.85 | 18.24 | 918,606 | +0.22(+1.20%) |
Sep 29, 2017 | 17.81 | 18.18 | 17.81 | 18.03 | 674,458 | +0.13(+0.73%) |
Sep 28, 2017 | 17.98 | 18.03 | 17.72 | 17.90 | 868,319 | +0.00(+0.00%) |
Sep 27, 2017 | 17.72 | 18.16 | 17.64 | 17.90 | 2,492,080 | +0.35(+1.98%) |
Sep 26, 2017 | 17.29 | 17.59 | 17.24 | 17.55 | 729,552 | +0.30(+1.76%) |
Sep 25, 2017 | 17.03 | 17.46 | 17.03 | 17.24 | 1,164,329 | +0.09(+0.51%) |
Sep 22, 2017 | 16.98 | 17.20 | 16.85 | 17.16 | 729,443 | +0.13(+0.77%) |
Sep 21, 2017 | 16.81 | 17.20 | 16.77 | 17.03 | 665,171 | +0.26(+1.55%) |
Sep 20, 2017 | 16.68 | 17.07 | 16.59 | 16.77 | 1,659,471 | +0.13(+0.78%) |
Sep 19, 2017 | 16.64 | 16.81 | 16.51 | 16.64 | 838,209 | +0.00(+0.00%) |
Sep 18, 2017 | 16.64 | 16.81 | 16.42 | 16.64 | 954,074 | +0.00(+0.00%) |
Sep 15, 2017 | 16.38 | 16.77 | 16.33 | 16.64 | 2,813,674 | +0.26(+1.59%) |
Sep 14, 2017 | 16.59 | 16.64 | 16.22 | 16.38 | 1,459,321 | -0.19(-1.15%) |
Sep 13, 2017 | 16.39 | 16.70 | 16.22 | 16.57 | 1,185,992 | +0.26(+1.59%) |
Sep 12, 2017 | 15.49 | 16.57 | 15.49 | 16.31 | 2,704,531 | +1.12(+7.39%) |
Sep 11, 2017 | 15.01 | 15.49 | 14.97 | 15.19 | 724,453 | +0.39(+2.62%) |
Sep 08, 2017 | 15.06 | 15.23 | 14.76 | 14.80 | 1,170,886 | -0.30(-2.00%) |
Sep 07, 2017 | 15.53 | 15.53 | 15.08 | 15.10 | 1,676,502 | -0.43(-2.78%) |
Sep 06, 2017 | 15.70 | 15.83 | 15.49 | 15.53 | 1,081,138 | -0.09(-0.55%) |
Sep 05, 2017 | 16.09 | 16.18 | 15.49 | 15.62 | 1,056,258 | -0.60(-3.72%) |
Sep 01, 2017 | 16.05 | 16.22 | 15.96 | 16.22 | 621,321 | +0.22(+1.35%) |
Aug 31, 2017 | 16.14 | 16.22 | 15.92 | 16.01 | 557,986 | -0.09(-0.54%) |
Aug 30, 2017 | 16.05 | 16.29 | 16.01 | 16.09 | 519,481 | +0.04(+0.27%) |
Aug 29, 2017 | 16.05 | 16.22 | 15.94 | 16.05 | 496,794 | -0.22(-1.33%) |
Aug 28, 2017 | 16.27 | 16.35 | 16.14 | 16.27 | 485,463 | +0.04(+0.27%) |
Aug 25, 2017 | 16.27 | 16.39 | 16.05 | 16.22 | 451,194 | +0.00(+0.00%) |
Aug 24, 2017 | 16.14 | 16.39 | 16.05 | 16.22 | 558,645 | +0.13(+0.80%) |
Aug 23, 2017 | 15.88 | 16.35 | 15.88 | 16.09 | 594,867 | +0.04(+0.27%) |
Aug 22, 2017 | 16.05 | 16.24 | 16.01 | 16.05 | 752,791 | +0.04(+0.27%) |
Aug 21, 2017 | 16.01 | 16.18 | 15.96 | 16.01 | 649,400 | +0.04(+0.27%) |
Aug 18, 2017 | 15.88 | 16.18 | 15.79 | 15.96 | 1,006,447 | -0.04(-0.27%) |
Aug 17, 2017 | 16.74 | 16.83 | 15.92 | 16.01 | 1,874,680 | -0.73(-4.38%) |
Aug 16, 2017 | 16.83 | 17.13 | 16.72 | 16.74 | 984,865 | -0.04(-0.26%) |
Aug 15, 2017 | 17.17 | 17.34 | 16.63 | 16.78 | 1,059,067 | -0.30(-1.77%) |
Aug 14, 2017 | 16.87 | 17.13 | 16.74 | 17.08 | 912,946 | +0.39(+2.33%) |
Aug 11, 2017 | 16.61 | 16.91 | 16.61 | 16.70 | 633,640 | -0.04(-0.26%) |
Aug 10, 2017 | 17.00 | 17.13 | 16.65 | 16.74 | 816,476 | -0.39(-2.27%) |
Aug 09, 2017 | 17.13 | 17.34 | 17.00 | 17.13 | 711,952 | -0.13(-0.75%) |
Aug 08, 2017 | 17.60 | 17.73 | 17.21 | 17.26 | 1,615,282 | -0.43(-2.44%) |
Aug 07, 2017 | 17.60 | 17.95 | 17.52 | 17.69 | 801,235 | +0.04(+0.24%) |
Aug 04, 2017 | 17.65 | 17.69 | 17.47 | 17.65 | 629,384 | +0.17(+0.99%) |
Aug 03, 2017 | 17.90 | 17.99 | 17.39 | 17.47 | 752,771 | -0.39(-2.17%) |
Aug 02, 2017 | 17.99 | 18.01 | 17.54 | 17.86 | 992,826 | -0.17(-0.96%) |
Aug 01, 2017 | 17.86 | 18.16 | 17.73 | 18.03 | 1,251,443 | +0.30(+1.70%) |
Jul 31, 2017 | 17.56 | 17.90 | 17.21 | 17.73 | 1,968,603 | +0.26(+1.48%) |
Jul 28, 2017 | 17.08 | 17.56 | 16.78 | 17.47 | 1,750,652 | +0.30(+1.76%) |
Jul 27, 2017 | 17.30 | 17.65 | 17.13 | 17.17 | 1,405,598 | -0.09(-0.50%) |
Jul 26, 2017 | 17.13 | 18.03 | 17.13 | 17.26 | 2,024,369 | -0.43(-2.44%) |
Jul 25, 2017 | 17.60 | 17.99 | 17.60 | 17.69 | 1,971,430 | +0.26(+1.49%) |
Jul 24, 2017 | 17.21 | 17.52 | 17.21 | 17.43 | 1,089,821 | +0.17(+1.00%) |
Jul 21, 2017 | 17.52 | 17.62 | 17.17 | 17.26 | 921,123 | -0.17(-0.99%) |
Jul 20, 2017 | 17.73 | 17.74 | 17.21 | 17.43 | 1,198,026 | -0.30(-1.70%) |
Jul 19, 2017 | 17.73 | 17.90 | 17.47 | 17.73 | 1,072,683 | +0.09(+0.49%) |
Jul 18, 2017 | 17.82 | 17.95 | 17.56 | 17.65 | 770,787 | -0.30(-1.68%) |
Jul 17, 2017 | 17.86 | 18.08 | 17.73 | 17.95 | 488,482 | +0.04(+0.24%) |
Jul 14, 2017 | 17.73 | 18.06 | 17.56 | 17.90 | 756,697 | -0.04(-0.24%) |
Jul 13, 2017 | 18.03 | 18.16 | 17.67 | 17.95 | 735,733 | -0.04(-0.24%) |
Jul 12, 2017 | 17.86 | 18.27 | 17.82 | 17.99 | 749,937 | +0.13(+0.72%) |
Jul 11, 2017 | 18.29 | 18.29 | 17.73 | 17.86 | 972,138 | -0.47(-2.59%) |
Jul 10, 2017 | 18.55 | 18.66 | 18.29 | 18.34 | 1,061,079 | -0.26(-1.39%) |
Jul 07, 2017 | 18.72 | 18.81 | 18.38 | 18.59 | 775,104 | -0.09(-0.46%) |
Jul 06, 2017 | 18.77 | 18.85 | 18.55 | 18.68 | 777,200 | -0.17(-0.92%) |
Jul 05, 2017 | 19.07 | 19.20 | 18.72 | 18.85 | 1,025,244 | -0.22(-1.13%) |
Jul 03, 2017 | 18.68 | 19.41 | 18.59 | 19.07 | 826,323 | +0.52(+2.79%) |
Jun 30, 2017 | 18.68 | 18.81 | 18.16 | 18.55 | 1,264,459 | -0.09(-0.46%) |
Jun 29, 2017 | 18.55 | 18.81 | 18.38 | 18.64 | 1,205,821 | +0.39(+2.13%) |
Jun 28, 2017 | 18.29 | 18.55 | 18.21 | 18.25 | 991,609 | +0.17(+0.95%) |
Jun 27, 2017 | 18.29 | 18.51 | 18.03 | 18.08 | 832,287 | -0.17(-0.95%) |
Jun 26, 2017 | 18.16 | 18.38 | 17.99 | 18.25 | 725,196 | +0.17(+0.95%) |
Jun 23, 2017 | 18.03 | 18.27 | 17.86 | 18.08 | 2,009,641 | +0.09(+0.48%) |
Jun 22, 2017 | 18.16 | 18.29 | 17.90 | 17.99 | 767,470 | -0.13(-0.71%) |
Jun 21, 2017 | 18.51 | 18.53 | 17.95 | 18.12 | 720,498 | -0.30(-1.64%) |
Jun 20, 2017 | 18.64 | 18.72 | 18.29 | 18.42 | 635,449 | -0.26(-1.39%) |
Jun 19, 2017 | 18.90 | 19.07 | 18.51 | 18.68 | 737,595 | -0.09(-0.46%) |
Jun 16, 2017 | 18.81 | 18.96 | 18.64 | 18.77 | 1,167,450 | -0.17(-0.91%) |
Jun 15, 2017 | 19.20 | 19.52 | 18.85 | 18.94 | 638,298 | -0.39(-2.01%) |
Jun 14, 2017 | 18.98 | 19.33 | 18.68 | 19.33 | 1,019,964 | +0.09(+0.45%) |
Jun 13, 2017 | 19.11 | 19.41 | 18.85 | 19.24 | 1,039,817 | +0.28(+1.50%) |
Jun 12, 2017 | 19.39 | 19.73 | 18.85 | 18.96 | 1,499,289 | -0.43(-2.21%) |
Jun 09, 2017 | 19.13 | 19.54 | 18.96 | 19.39 | 1,419,355 | +0.39(+2.03%) |
Jun 08, 2017 | 18.31 | 19.09 | 18.10 | 19.00 | 1,470,830 | +0.69(+3.75%) |
Jun 07, 2017 | 18.14 | 18.53 | 18.10 | 18.31 | 927,413 | +0.17(+0.95%) |
Jun 06, 2017 | 17.93 | 18.31 | 17.76 | 18.14 | 876,692 | +0.04(+0.24%) |
Jun 05, 2017 | 18.27 | 18.42 | 18.04 | 18.10 | 826,000 | -0.17(-0.94%) |
Jun 02, 2017 | 17.93 | 18.49 | 17.84 | 18.27 | 1,215,347 | +0.34(+1.91%) |
Jun 01, 2017 | 17.37 | 17.97 | 17.37 | 17.93 | 1,272,824 | +0.51(+2.96%) |
May 31, 2017 | 17.41 | 17.46 | 17.07 | 17.41 | 1,308,766 | +0.04(+0.25%) |
May 30, 2017 | 17.33 | 17.46 | 17.20 | 17.37 | 859,942 | +0.00(+0.00%) |
May 26, 2017 | 17.50 | 17.58 | 17.28 | 17.37 | 753,836 | -0.17(-0.98%) |
May 25, 2017 | 17.50 | 17.69 | 17.37 | 17.54 | 691,362 | +0.09(+0.49%) |
May 24, 2017 | 17.63 | 17.69 | 17.28 | 17.46 | 984,675 | -0.13(-0.73%) |
May 23, 2017 | 17.50 | 17.69 | 17.28 | 17.58 | 528,985 | +0.09(+0.49%) |
May 22, 2017 | 17.37 | 17.54 | 17.28 | 17.50 | 594,999 | +0.17(+0.99%) |
May 19, 2017 | 17.33 | 17.54 | 17.28 | 17.33 | 1,021,301 | +0.00(+0.00%) |
May 18, 2017 | 17.20 | 17.50 | 17.11 | 17.33 | 1,085,987 | +0.09(+0.50%) |
May 17, 2017 | 17.84 | 17.50 | 17.07 | 17.24 | 1,495,913 | -0.60(-3.37%) |
May 16, 2017 | 17.76 | 18.06 | 17.67 | 17.84 | 1,461,318 | +0.09(+0.48%) |
May 15, 2017 | 17.37 | 17.76 | 17.28 | 17.76 | 1,236,278 | +0.47(+2.73%) |
May 12, 2017 | 17.28 | 17.41 | 17.07 | 17.28 | 1,116,529 | -0.09(-0.49%) |
May 11, 2017 | 17.71 | 17.76 | 17.33 | 17.37 | 1,010,794 | -0.51(-2.88%) |
May 10, 2017 | 17.89 | 18.06 | 17.63 | 17.89 | 1,659,788 | -0.04(-0.24%) |
May 09, 2017 | 18.06 | 18.19 | 17.80 | 17.93 | 959,411 | -0.13(-0.71%) |
May 08, 2017 | 17.80 | 18.06 | 17.76 | 18.06 | 935,132 | +0.26(+1.45%) |
May 05, 2017 | 17.28 | 18.19 | 17.28 | 17.80 | 2,075,857 | +0.56(+3.23%) |
May 04, 2017 | 17.50 | 17.76 | 17.03 | 17.24 | 2,682,770 | -0.60(-3.37%) |
May 03, 2017 | 17.50 | 18.57 | 17.20 | 17.84 | 2,382,293 | -0.60(-3.26%) |
May 02, 2017 | 18.74 | 18.87 | 18.06 | 18.44 | 1,875,020 | -0.30(-1.60%) |