Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.58 | 21.71 | 21.37 | 21.45 | 663,281 | -0.17(-0.78%) |
Apr 27, 2018 | 21.57 | 21.80 | 21.50 | 21.62 | 790,914 | +0.22(+1.03%) |
Apr 26, 2018 | 21.01 | 21.45 | 20.87 | 21.40 | 808,209 | +0.39(+1.88%) |
Apr 25, 2018 | 20.86 | 21.14 | 20.83 | 21.01 | 1,448,031 | -0.19(-0.89%) |
Apr 24, 2018 | 21.22 | 21.51 | 20.96 | 21.20 | 966,331 | -0.10(-0.49%) |
Apr 23, 2018 | 21.26 | 21.51 | 21.21 | 21.30 | 703,155 | -0.12(-0.57%) |
Apr 20, 2018 | 21.38 | 21.54 | 21.30 | 21.42 | 576,330 | -0.08(-0.39%) |
Apr 19, 2018 | 21.14 | 21.66 | 21.12 | 21.51 | 1,227,747 | +0.10(+0.48%) |
Apr 18, 2018 | 20.85 | 21.52 | 20.84 | 21.40 | 992,107 | +0.78(+3.78%) |
Apr 17, 2018 | 20.42 | 20.71 | 20.28 | 20.62 | 1,142,291 | +0.36(+1.76%) |
Apr 16, 2018 | 20.41 | 20.46 | 20.13 | 20.26 | 786,844 | +0.06(+0.28%) |
Apr 13, 2018 | 20.30 | 20.39 | 20.09 | 20.21 | 1,280,398 | -0.27(-1.33%) |
Apr 12, 2018 | 20.59 | 20.77 | 20.46 | 20.48 | 1,119,266 | +0.04(+0.18%) |
Apr 11, 2018 | 20.16 | 20.58 | 20.16 | 20.44 | 891,722 | +0.25(+1.26%) |
Apr 10, 2018 | 19.88 | 20.28 | 19.88 | 20.19 | 838,216 | +0.36(+1.80%) |
Apr 09, 2018 | 20.03 | 20.26 | 19.79 | 19.83 | 853,478 | -0.38(-1.86%) |
Apr 06, 2018 | 20.49 | 20.57 | 20.06 | 20.21 | 777,385 | -0.27(-1.33%) |
Apr 05, 2018 | 20.54 | 20.73 | 20.38 | 20.48 | 1,049,916 | +0.30(+1.49%) |
Apr 04, 2018 | 20.25 | 20.43 | 20.09 | 20.18 | 3,348,153 | -0.50(-2.41%) |
Apr 03, 2018 | 20.31 | 20.74 | 20.29 | 20.68 | 911,120 | +0.76(+3.82%) |
Apr 02, 2018 | 20.27 | 20.43 | 19.78 | 19.92 | 611,097 | -0.46(-2.26%) |
Mar 29, 2018 | 20.38 | 20.38 | 20.38 | 0 | +0.69(+3.49%) | |
Mar 28, 2018 | 19.84 | 19.94 | 19.58 | 19.69 | 748,970 | -0.26(-1.32%) |
Mar 27, 2018 | 20.36 | 20.45 | 19.90 | 19.95 | 800,929 | -0.36(-1.76%) |
Mar 26, 2018 | 20.08 | 20.35 | 19.94 | 20.31 | 867,862 | +0.42(+2.13%) |
Mar 23, 2018 | 19.97 | 20.12 | 19.85 | 19.89 | 845,111 | -0.10(-0.52%) |
Mar 22, 2018 | 20.24 | 20.49 | 19.94 | 19.99 | 866,115 | -0.56(-2.74%) |
Mar 21, 2018 | 20.54 | 20.63 | 20.32 | 20.56 | 963,969 | -0.02(-0.09%) |
Mar 20, 2018 | 20.67 | 20.78 | 20.49 | 20.57 | 807,799 | -0.03(-0.14%) |
Mar 19, 2018 | 20.72 | 20.95 | 20.53 | 20.60 | 625,318 | -0.31(-1.48%) |
Mar 16, 2018 | 20.98 | 21.12 | 20.82 | 20.91 | 522,501 | -0.08(-0.40%) |
Mar 15, 2018 | 21.12 | 21.30 | 20.87 | 21.00 | 736,386 | -0.15(-0.71%) |
Mar 14, 2018 | 21.22 | 21.22 | 20.83 | 21.15 | 746,460 | +0.05(+0.22%) |
Mar 13, 2018 | 21.13 | 21.36 | 21.03 | 21.10 | 972,930 | +0.00(+0.00%) |
Mar 12, 2018 | 21.17 | 21.33 | 20.99 | 21.10 | 1,705,819 | +0.03(+0.13%) |
Mar 09, 2018 | 21.03 | 21.20 | 20.81 | 21.07 | 2,648,989 | +0.37(+1.77%) |
Mar 08, 2018 | 20.94 | 21.01 | 20.43 | 20.71 | 1,330,068 | -0.19(-0.90%) |
Mar 07, 2018 | 20.65 | 20.89 | 1,927,008 | +0.31(+1.51%) | ||
Mar 06, 2018 | 20.78 | 20.93 | 20.57 | 20.58 | 1,260,972 | +0.18(+0.88%) |
Mar 05, 2018 | 20.28 | 20.59 | 20.22 | 20.41 | 1,138,896 | +0.18(+0.88%) |
Mar 02, 2018 | 20.14 | 20.26 | 19.88 | 20.23 | 658,373 | -0.03(-0.14%) |
Mar 01, 2018 | 20.32 | 20.40 | 19.97 | 20.25 | 1,167,947 | +0.24(+1.22%) |
Feb 28, 2018 | 20.42 | 20.47 | 20.01 | 20.01 | 1,245,857 | -0.25(-1.25%) |
Feb 27, 2018 | 20.78 | 20.80 | 20.19 | 20.26 | 725,620 | -0.52(-2.49%) |
Feb 26, 2018 | 20.92 | 20.99 | 20.57 | 20.78 | 1,229,039 | +0.29(+1.42%) |
Feb 23, 2018 | 20.41 | 20.53 | 20.20 | 20.49 | 1,206,918 | +0.33(+1.63%) |
Feb 22, 2018 | 20.13 | 20.16 | 765,912 | +0.05(+0.23%) | ||
Feb 21, 2018 | 20.52 | 20.65 | 20.10 | 20.11 | 1,343,932 | -0.08(-0.42%) |
Feb 20, 2018 | 20.15 | 20.39 | 20.08 | 20.20 | 954,509 | -0.24(-1.15%) |
Feb 16, 2018 | 20.43 | 20.43 | 20.43 | 0 | -0.10(-0.50%) | |
Feb 15, 2018 | 20.71 | 20.73 | 20.47 | 20.54 | 996,063 | -0.24(-1.18%) |
Feb 14, 2018 | 19.66 | 21.03 | 19.56 | 20.78 | 1,924,381 | +0.94(+4.74%) |
Feb 13, 2018 | 19.86 | 19.84 | 826,846 | +0.08(+0.38%) | ||
Feb 12, 2018 | 19.62 | 19.94 | 19.56 | 19.77 | 594,306 | +0.30(+1.55%) |
Feb 09, 2018 | 19.54 | 19.71 | 18.88 | 19.47 | 1,635,809 | +0.13(+0.68%) |
Feb 08, 2018 | 20.32 | 20.36 | 19.33 | 19.33 | 1,369,717 | -0.71(-3.52%) |
Feb 07, 2018 | 20.24 | 20.30 | 20.02 | 20.04 | 1,147,949 | -0.13(-0.65%) |
Feb 06, 2018 | 19.38 | 20.29 | 19.23 | 20.17 | 2,148,469 | +1.48(+7.90%) |
Feb 05, 2018 | 19.21 | 19.36 | 18.55 | 18.69 | 776,094 | -0.52(-2.69%) |
Feb 02, 2018 | 19.31 | 19.61 | 18.97 | 19.21 | 1,068,726 | -0.62(-3.13%) |
Feb 01, 2018 | 20.01 | 20.11 | 19.72 | 19.83 | 1,564,421 | +0.07(+0.33%) |
Jan 31, 2018 | 20.04 | 20.04 | 19.62 | 19.77 | 1,843,629 | +0.39(+1.99%) |
Jan 30, 2018 | 19.56 | 19.59 | 19.11 | 19.38 | 1,078,402 | -0.28(-1.43%) |
Jan 29, 2018 | 19.88 | 19.94 | 19.61 | 19.66 | 1,144,660 | -0.33(-1.65%) |
Jan 26, 2018 | 19.47 | 19.99 | 19.45 | 19.99 | 1,308,267 | +0.69(+3.56%) |
Jan 25, 2018 | 19.18 | 19.62 | 19.10 | 19.31 | 653,800 | +0.16(+0.84%) |
Jan 24, 2018 | 18.80 | 19.25 | 18.57 | 19.15 | 1,326,527 | +0.79(+4.30%) |
Jan 23, 2018 | 18.42 | 18.61 | 18.30 | 18.36 | 717,024 | -0.42(-2.25%) |
Jan 22, 2018 | 18.72 | 18.78 | 18.61 | 18.78 | 561,358 | +0.11(+0.60%) |
Jan 19, 2018 | 18.80 | 18.90 | 18.65 | 18.67 | 1,091,838 | +0.02(+0.10%) |
Jan 18, 2018 | 18.82 | 18.92 | 18.60 | 18.65 | 755,985 | +0.01(+0.05%) |
Jan 17, 2018 | 18.70 | 18.79 | 18.46 | 18.64 | 1,055,593 | +0.21(+1.12%) |
Jan 16, 2018 | 19.08 | 19.08 | 18.41 | 18.43 | 1,156,947 | -0.34(-1.80%) |
Jan 12, 2018 | 18.77 | 18.77 | 18.77 | 0 | +0.08(+0.45%) | |
Jan 11, 2018 | 18.75 | 18.78 | 18.33 | 18.68 | 1,009,352 | +0.17(+0.91%) |
Jan 10, 2018 | 18.50 | 18.52 | 674,592 | -0.37(-1.94%) | ||
Jan 09, 2018 | 18.96 | 19.06 | 18.84 | 18.88 | 923,415 | +0.00(+0.00%) |
Jan 08, 2018 | 19.08 | 19.15 | 18.84 | 18.88 | 1,066,873 | -0.26(-1.38%) |
Jan 05, 2018 | 19.05 | 19.26 | 18.99 | 19.15 | 929,254 | +0.09(+0.49%) |
Jan 04, 2018 | 19.14 | 19.23 | 18.93 | 19.05 | 820,934 | -0.05(-0.25%) |
Jan 03, 2018 | 18.98 | 19.23 | 18.86 | 19.10 | 1,471,072 | +0.20(+1.04%) |
Jan 02, 2018 | 18.64 | 18.93 | 18.44 | 18.90 | 969,281 | +0.74(+4.09%) |
Dec 29, 2017 | 18.16 | 18.16 | 18.16 | 0 | -0.11(-0.62%) | |
Dec 28, 2017 | 18.38 | 18.42 | 18.26 | 18.27 | 509,090 | +0.08(+0.41%) |
Dec 27, 2017 | 18.39 | 18.43 | 18.19 | 18.20 | 730,807 | +0.20(+1.10%) |
Dec 26, 2017 | 18.07 | 18.11 | 17.92 | 18.00 | 355,365 | +0.23(+1.27%) |
Dec 22, 2017 | 17.87 | 17.91 | 17.73 | 17.77 | 430,261 | -0.28(-1.56%) |
Dec 21, 2017 | 18.11 | 18.44 | 17.96 | 18.05 | 1,159,465 | +0.13(+0.73%) |
Dec 20, 2017 | 17.93 | 18.08 | 17.79 | 17.92 | 779,131 | +0.25(+1.44%) |
Dec 19, 2017 | 17.67 | 17.76 | 17.45 | 17.67 | 502,220 | -0.08(-0.48%) |
Dec 18, 2017 | 17.55 | 17.77 | 17.45 | 17.75 | 484,562 | +0.38(+2.16%) |
Dec 15, 2017 | 17.42 | 17.64 | 17.36 | 17.38 | 606,928 | +0.19(+1.09%) |
Dec 14, 2017 | 16.94 | 17.33 | 16.94 | 17.19 | 636,404 | -0.23(-1.30%) |
Dec 13, 2017 | 17.59 | 17.88 | 17.31 | 17.42 | 814,777 | +0.23(+1.31%) |
Dec 12, 2017 | 16.45 | 17.27 | 16.43 | 17.19 | 1,047,249 | +0.24(+1.44%) |
Dec 11, 2017 | 17.14 | 17.31 | 16.89 | 16.95 | 387,766 | -0.22(-1.26%) |
Dec 08, 2017 | 17.06 | 17.20 | 16.94 | 17.16 | 621,325 | +0.15(+0.88%) |
Dec 07, 2017 | 16.59 | 17.10 | 16.55 | 17.01 | 454,104 | -0.41(-2.37%) |
Dec 06, 2017 | 17.25 | 17.47 | 17.10 | 17.42 | 393,105 | +0.32(+1.87%) |
Dec 05, 2017 | 17.29 | 17.38 | 16.97 | 17.10 | 574,902 | -0.01(-0.06%) |
Dec 04, 2017 | 17.24 | 17.28 | 17.00 | 17.11 | 408,156 | +0.22(+1.28%) |
Dec 01, 2017 | 16.96 | 17.00 | 16.69 | 16.90 | 641,315 | +0.03(+0.17%) |
Nov 30, 2017 | 17.33 | 17.56 | 16.81 | 16.87 | 1,109,579 | -0.72(-4.12%) |
Nov 29, 2017 | 18.09 | 18.09 | 17.59 | 17.59 | 780,141 | -0.56(-3.11%) |
Nov 28, 2017 | 18.14 | 18.30 | 18.00 | 18.16 | 942,183 | +0.24(+1.31%) |
Nov 27, 2017 | 17.83 | 18.03 | 17.73 | 17.92 | 595,248 | -0.11(-0.63%) |
Nov 24, 2017 | 17.83 | 18.34 | 17.83 | 18.04 | 562,290 | +0.40(+2.29%) |
Nov 22, 2017 | 17.56 | 17.69 | 17.51 | 17.63 | 466,436 | +0.10(+0.59%) |
Nov 21, 2017 | 17.49 | 17.73 | 17.40 | 17.53 | 579,757 | +0.19(+1.08%) |
Nov 20, 2017 | 17.17 | 17.37 | 17.16 | 17.34 | 574,129 | +0.09(+0.55%) |
Nov 17, 2017 | 16.86 | 17.27 | 16.86 | 17.25 | 520,576 | +0.41(+2.46%) |
Nov 16, 2017 | 16.51 | 16.90 | 16.42 | 16.83 | 549,542 | +0.58(+3.60%) |
Nov 15, 2017 | 16.21 | 16.34 | 16.00 | 16.25 | 515,494 | +0.06(+0.35%) |
Nov 14, 2017 | 16.56 | 16.56 | 16.19 | 16.19 | 470,496 | -0.35(-2.14%) |
Nov 13, 2017 | 16.52 | 16.69 | 16.39 | 16.55 | 839,994 | +0.19(+1.14%) |
Nov 10, 2017 | 16.62 | 16.67 | 16.31 | 16.36 | 702,110 | -0.42(-2.50%) |
Nov 09, 2017 | 16.87 | 16.93 | 16.57 | 16.78 | 798,790 | -0.31(-1.80%) |
Nov 08, 2017 | 16.99 | 17.38 | 16.80 | 17.09 | 1,248,976 | +0.73(+4.45%) |
Nov 07, 2017 | 16.80 | 16.83 | 16.18 | 16.36 | 1,101,073 | -0.43(-2.56%) |
Nov 06, 2017 | 16.78 | 16.88 | 16.60 | 16.79 | 1,074,316 | +0.05(+0.28%) |
Nov 03, 2017 | 17.15 | 17.21 | 16.56 | 16.74 | 805,410 | -0.42(-2.45%) |
Nov 02, 2017 | 17.09 | 17.20 | 16.85 | 17.16 | 858,584 | +0.02(+0.11%) |
Nov 01, 2017 | 17.39 | 17.47 | 17.08 | 17.14 | 492,435 | -0.07(-0.43%) |
Oct 31, 2017 | 16.93 | 17.29 | 16.92 | 17.22 | 837,917 | +0.34(+1.99%) |
Oct 30, 2017 | 17.44 | 17.63 | 16.79 | 16.88 | 881,861 | -0.87(-4.89%) |
Oct 27, 2017 | 17.64 | 17.78 | 17.49 | 17.75 | 730,171 | +0.33(+1.88%) |
Oct 26, 2017 | 17.56 | 17.61 | 17.39 | 17.42 | 454,155 | -0.15(-0.85%) |
Oct 25, 2017 | 17.70 | 17.72 | 17.31 | 17.57 | 827,275 | +0.12(+0.70%) |
Oct 24, 2017 | 17.23 | 17.48 | 17.22 | 17.45 | 979,103 | +0.19(+1.08%) |
Oct 23, 2017 | 17.66 | 17.68 | 17.27 | 17.27 | 562,746 | -0.61(-3.40%) |
Oct 20, 2017 | 17.84 | 18.01 | 17.74 | 17.87 | 424,570 | +0.15(+0.84%) |
Oct 19, 2017 | 17.74 | 17.94 | 17.65 | 17.72 | 874,291 | -0.22(-1.25%) |
Oct 18, 2017 | 17.84 | 18.01 | 17.55 | 17.95 | 803,733 | +0.13(+0.73%) |
Oct 17, 2017 | 17.78 | 17.82 | 17.58 | 17.82 | 746,758 | +0.08(+0.47%) |
Oct 16, 2017 | 18.13 | 18.13 | 17.56 | 17.73 | 1,484,111 | +0.10(+0.58%) |
Oct 13, 2017 | 17.76 | 17.78 | 17.45 | 17.63 | 764,068 | +0.08(+0.48%) |
Oct 12, 2017 | 17.40 | 17.58 | 17.37 | 17.55 | 901,582 | +0.06(+0.32%) |
Oct 11, 2017 | 17.65 | 17.69 | 17.37 | 17.49 | 899,370 | +0.21(+1.19%) |
Oct 10, 2017 | 17.44 | 17.52 | 17.14 | 17.28 | 1,671,035 | +0.17(+0.98%) |
Oct 09, 2017 | 17.24 | 17.27 | 17.01 | 17.12 | 410,189 | -0.14(-0.81%) |
Oct 06, 2017 | 17.27 | 17.44 | 17.20 | 17.26 | 734,354 | -0.18(-1.02%) |
Oct 05, 2017 | 17.75 | 17.77 | 17.40 | 17.43 | 964,405 | +0.06(+0.32%) |
Oct 04, 2017 | 17.54 | 17.64 | 17.29 | 17.38 | 1,260,356 | -0.22(-1.27%) |
Oct 03, 2017 | 17.14 | 17.61 | 17.13 | 17.60 | 1,074,761 | +0.51(+3.01%) |
Oct 02, 2017 | 17.03 | 17.17 | 16.97 | 17.09 | 2,740,053 | +0.02(+0.11%) |
Sep 29, 2017 | 17.29 | 17.30 | 17.01 | 17.07 | 873,490 | -0.09(-0.54%) |
Sep 28, 2017 | 17.16 | 17.41 | 17.12 | 17.16 | 1,267,902 | -0.07(-0.38%) |
Sep 27, 2017 | 17.46 | 17.52 | 17.21 | 17.23 | 915,657 | -0.28(-1.60%) |
Sep 26, 2017 | 17.38 | 17.69 | 17.27 | 17.51 | 1,134,474 | +0.15(+0.86%) |
Sep 25, 2017 | 17.58 | 17.60 | 17.28 | 17.36 | 449,617 | -0.28(-1.59%) |
Sep 22, 2017 | 17.79 | 17.93 | 17.58 | 17.64 | 659,625 | -0.07(-0.37%) |
Sep 21, 2017 | 17.78 | 17.84 | 17.66 | 17.70 | 861,063 | -0.10(-0.58%) |
Sep 20, 2017 | 17.86 | 17.92 | 17.72 | 17.81 | 1,311,652 | +0.23(+1.33%) |
Sep 19, 2017 | 17.51 | 17.75 | 17.45 | 17.57 | 1,835,533 | +0.29(+1.67%) |
Sep 18, 2017 | 17.27 | 17.42 | 17.15 | 17.28 | 1,115,135 | +0.32(+1.87%) |
Sep 15, 2017 | 16.85 | 17.04 | 16.77 | 16.97 | 936,742 | +0.20(+1.17%) |
Sep 14, 2017 | 16.71 | 16.88 | 16.60 | 16.77 | 1,131,105 | -0.09(-0.55%) |
Sep 13, 2017 | 16.83 | 16.99 | 16.65 | 16.86 | 851,735 | +0.07(+0.39%) |
Sep 12, 2017 | 16.91 | 17.10 | 16.76 | 16.80 | 1,106,237 | -0.17(-0.99%) |
Sep 11, 2017 | 16.85 | 17.15 | 16.82 | 16.97 | 1,181,370 | +0.35(+2.08%) |
Sep 08, 2017 | 17.15 | 17.18 | 16.58 | 16.62 | 1,560,685 | -0.42(-2.47%) |
Sep 07, 2017 | 16.94 | 17.12 | 16.93 | 17.04 | 914,687 | +0.15(+0.88%) |
Sep 06, 2017 | 16.96 | 17.03 | 16.77 | 16.89 | 675,903 | +0.04(+0.22%) |
Sep 05, 2017 | 16.92 | 16.95 | 16.60 | 16.85 | 1,237,395 | +0.18(+1.06%) |
Sep 01, 2017 | 16.85 | 16.85 | 16.59 | 16.68 | 935,295 | +0.05(+0.28%) |
Aug 31, 2017 | 16.91 | 16.93 | 16.59 | 16.63 | 885,921 | -0.19(-1.11%) |
Aug 30, 2017 | 16.87 | 16.87 | 16.71 | 16.82 | 887,124 | -0.01(-0.06%) |
Aug 29, 2017 | 16.74 | 16.92 | 16.68 | 16.83 | 806,483 | +0.02(+0.11%) |
Aug 28, 2017 | 16.92 | 16.97 | 16.72 | 16.81 | 934,280 | -0.04(-0.22%) |
Aug 25, 2017 | 17.14 | 17.15 | 16.84 | 16.85 | 698,855 | -0.27(-1.58%) |
Aug 24, 2017 | 17.09 | 17.22 | 16.98 | 17.12 | 1,274,460 | +0.05(+0.27%) |
Aug 23, 2017 | 16.96 | 17.17 | 16.85 | 17.07 | 856,386 | +0.11(+0.66%) |
Aug 22, 2017 | 16.85 | 17.16 | 16.75 | 16.96 | 966,846 | +0.24(+1.45%) |
Aug 21, 2017 | 16.68 | 16.84 | 16.66 | 16.71 | 723,345 | +0.07(+0.45%) |
Aug 18, 2017 | 16.58 | 16.74 | 16.55 | 16.64 | 1,182,029 | +0.07(+0.45%) |
Aug 17, 2017 | 16.65 | 16.84 | 16.55 | 16.57 | 762,508 | -0.28(-1.66%) |
Aug 16, 2017 | 16.74 | 16.89 | 16.69 | 16.85 | 1,112,416 | +0.15(+0.89%) |
Aug 15, 2017 | 16.58 | 16.72 | 16.54 | 16.70 | 596,876 | +0.09(+0.56%) |
Aug 14, 2017 | 16.35 | 16.79 | 16.29 | 16.60 | 818,156 | +0.20(+1.20%) |
Aug 11, 2017 | 16.23 | 16.50 | 16.22 | 16.41 | 1,076,392 | +0.15(+0.92%) |
Aug 10, 2017 | 16.32 | 16.43 | 16.24 | 16.26 | 795,233 | -0.17(-1.02%) |
Aug 09, 2017 | 16.21 | 16.54 | 16.18 | 16.43 | 1,088,270 | +0.14(+0.86%) |
Aug 08, 2017 | 16.36 | 16.46 | 16.25 | 16.29 | 779,083 | -0.10(-0.63%) |
Aug 07, 2017 | 16.29 | 16.44 | 16.26 | 16.39 | 1,462,193 | +0.12(+0.75%) |
Aug 04, 2017 | 16.40 | 16.17 | 16.27 | 1,298,169 | -0.01(-0.06%) | |
Aug 03, 2017 | 16.28 | 16.49 | 16.13 | 16.28 | 2,189,537 | -0.07(-0.46%) |
Aug 02, 2017 | 16.04 | 16.37 | 16.00 | 16.35 | 1,667,173 | +0.30(+1.86%) |
Aug 01, 2017 | 15.85 | 16.12 | 15.85 | 16.05 | 1,587,280 | +0.30(+1.90%) |
Jul 31, 2017 | 16.04 | 16.04 | 15.65 | 15.75 | 1,152,416 | -0.20(-1.23%) |
Jul 28, 2017 | 15.86 | 16.01 | 15.61 | 15.95 | 1,480,524 | +0.03(+0.18%) |
Jul 27, 2017 | 15.88 | 16.14 | 15.88 | 15.92 | 886,690 | +0.16(+1.01%) |
Jul 26, 2017 | 15.64 | 15.81 | 15.31 | 15.76 | 1,845,917 | +0.47(+3.05%) |
Jul 25, 2017 | 15.47 | 15.54 | 15.22 | 15.30 | 1,173,000 | -0.21(-1.38%) |
Jul 24, 2017 | 15.17 | 15.57 | 15.10 | 15.51 | 1,188,289 | +0.40(+2.66%) |
Jul 21, 2017 | 14.92 | 15.11 | 14.83 | 15.11 | 520,524 | +0.26(+1.76%) |
Jul 20, 2017 | 15.01 | 15.01 | 14.80 | 14.85 | 317,976 | -0.07(-0.44%) |
Jul 19, 2017 | 14.95 | 15.01 | 14.76 | 14.91 | 363,039 | -0.04(-0.25%) |
Jul 18, 2017 | 14.61 | 14.98 | 14.55 | 14.95 | 475,560 | +0.38(+2.63%) |
Jul 17, 2017 | 14.71 | 14.74 | 14.43 | 14.57 | 864,557 | -0.09(-0.64%) |
Jul 14, 2017 | 14.63 | 14.73 | 14.60 | 14.66 | 445,759 | +0.14(+0.96%) |
Jul 13, 2017 | 14.61 | 14.61 | 14.47 | 14.52 | 475,163 | +0.03(+0.19%) |
Jul 12, 2017 | 14.51 | 14.65 | 14.27 | 14.49 | 2,133,108 | +0.01(+0.06%) |
Jul 11, 2017 | 14.24 | 14.51 | 14.10 | 14.48 | 561,748 | +0.23(+1.64%) |
Jul 10, 2017 | 14.29 | 14.35 | 14.15 | 14.25 | 677,848 | +0.14(+0.99%) |
Jul 07, 2017 | 14.03 | 14.21 | 13.74 | 14.11 | 568,513 | +0.21(+1.48%) |
Jul 06, 2017 | 14.22 | 14.25 | 13.86 | 13.90 | 1,222,258 | -0.34(-2.36%) |
Jul 05, 2017 | 14.03 | 14.26 | 13.80 | 14.24 | 802,473 | +0.22(+1.60%) |
Jul 03, 2017 | 13.86 | 14.17 | 13.84 | 14.02 | 462,996 | +0.20(+1.42%) |
Jun 30, 2017 | 13.69 | 13.87 | 13.55 | 13.82 | 585,985 | +0.16(+1.16%) |
Jun 29, 2017 | 13.76 | 13.79 | 13.55 | 13.66 | 1,172,761 | -0.09(-0.68%) |
Jun 28, 2017 | 13.58 | 13.82 | 13.47 | 13.75 | 470,435 | +0.26(+1.94%) |
Jun 27, 2017 | 13.89 | 13.89 | 13.47 | 13.49 | 859,064 | -0.47(-3.34%) |
Jun 26, 2017 | 13.90 | 14.00 | 13.78 | 13.96 | 603,416 | +0.23(+1.70%) |
Jun 23, 2017 | 13.66 | 13.95 | 13.58 | 13.73 | 861,907 | +0.10(+0.75%) |
Jun 22, 2017 | 13.33 | 13.69 | 13.29 | 13.62 | 719,887 | +0.32(+2.39%) |
Jun 21, 2017 | 13.32 | 13.46 | 13.23 | 13.31 | 369,252 | +0.03(+0.21%) |
Jun 20, 2017 | 13.53 | 13.57 | 13.22 | 13.28 | 701,973 | -0.36(-2.67%) |
Jun 19, 2017 | 13.32 | 13.67 | 13.29 | 13.64 | 1,140,798 | +0.20(+1.46%) |
Jun 16, 2017 | 13.24 | 13.47 | 13.18 | 13.45 | 1,137,650 | +0.26(+1.98%) |
Jun 15, 2017 | 13.15 | 13.26 | 13.04 | 13.18 | 538,644 | -0.11(-0.84%) |
Jun 14, 2017 | 13.47 | 13.50 | 13.18 | 13.30 | 833,217 | -0.09(-0.70%) |
Jun 13, 2017 | 13.35 | 13.43 | 13.26 | 13.39 | 551,380 | +0.04(+0.28%) |
Jun 12, 2017 | 13.10 | 13.37 | 13.10 | 13.35 | 941,852 | +0.19(+1.42%) |
Jun 09, 2017 | 13.60 | 13.63 | 13.11 | 13.17 | 1,296,340 | -0.38(-2.83%) |
Jun 08, 2017 | 13.68 | 13.68 | 13.48 | 13.55 | 658,774 | -0.21(-1.49%) |
Jun 07, 2017 | 13.88 | 13.89 | 13.60 | 13.75 | 1,023,751 | -0.13(-0.94%) |
Jun 06, 2017 | 14.00 | 14.02 | 13.85 | 13.89 | 501,625 | -0.09(-0.67%) |
Jun 05, 2017 | 14.00 | 14.16 | 13.94 | 13.98 | 813,069 | -0.08(-0.60%) |
Jun 02, 2017 | 14.13 | 14.16 | 13.94 | 14.06 | 509,431 | +0.15(+1.07%) |
Jun 01, 2017 | 14.20 | 14.24 | 13.89 | 13.91 | 1,034,610 | -0.31(-2.17%) |
May 31, 2017 | 14.09 | 14.30 | 14.05 | 14.22 | 1,356,527 | +0.25(+1.80%) |
May 30, 2017 | 13.89 | 14.10 | 13.87 | 13.97 | 540,848 | -0.21(-1.45%) |
May 26, 2017 | 14.11 | 14.24 | 13.95 | 14.17 | 890,841 | +0.18(+1.27%) |
May 25, 2017 | 13.95 | 14.03 | 13.82 | 14.00 | 1,262,096 | +0.25(+1.83%) |
May 24, 2017 | 13.60 | 13.86 | 13.46 | 13.75 | 1,295,341 | +0.18(+1.31%) |
May 23, 2017 | 13.53 | 13.63 | 13.42 | 13.57 | 4,350,690 | +0.20(+1.47%) |
May 22, 2017 | 13.11 | 13.62 | 13.07 | 13.37 | 1,872,715 | -0.12(-0.90%) |
May 19, 2017 | 13.39 | 13.66 | 13.32 | 13.49 | 1,485,076 | +0.65(+5.09%) |
May 18, 2017 | 12.74 | 14.23 | 12.73 | 12.84 | 2,479,358 | -2.19(-14.60%) |
May 17, 2017 | 15.34 | 15.39 | 15.02 | 15.03 | 1,027,760 | -0.39(-2.54%) |
May 16, 2017 | 15.54 | 15.59 | 15.41 | 15.43 | 920,473 | -0.02(-0.12%) |
May 15, 2017 | 15.34 | 15.53 | 15.32 | 15.44 | 894,527 | +0.15(+0.98%) |
May 12, 2017 | 15.18 | 15.38 | 15.14 | 15.30 | 1,077,312 | +0.20(+1.30%) |
May 11, 2017 | 15.17 | 15.17 | 15.02 | 15.10 | 1,862,571 | -0.10(-0.68%) |
May 10, 2017 | 15.10 | 15.27 | 15.10 | 15.20 | 802,885 | +0.24(+1.62%) |
May 09, 2017 | 14.74 | 14.99 | 14.73 | 14.96 | 684,155 | +0.22(+1.52%) |
May 08, 2017 | 14.79 | 14.85 | 14.56 | 14.73 | 802,706 | -0.12(-0.82%) |
May 05, 2017 | 14.70 | 14.87 | 14.70 | 14.86 | 1,692,400 | +0.17(+1.14%) |
May 04, 2017 | 14.92 | 14.94 | 14.63 | 14.69 | 1,060,189 | -0.33(-2.18%) |
May 03, 2017 | 15.29 | 15.31 | 14.86 | 15.02 | 1,567,573 | -0.28(-1.83%) |
May 02, 2017 | 15.19 | 15.30 | 15.05 | 15.30 | 1,775,704 | +0.20(+1.30%) |