Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.45 | 15.53 | 15.32 | 15.34 | 1,998,852 | -0.08(-0.51%) |
Apr 27, 2018 | 15.28 | 15.51 | 15.23 | 15.42 | 2,807,918 | +0.10(+0.63%) |
Apr 26, 2018 | 15.15 | 15.47 | 14.95 | 15.32 | 6,524,888 | +0.25(+1.64%) |
Apr 25, 2018 | 14.98 | 15.14 | 14.83 | 15.07 | 4,029,072 | +0.06(+0.41%) |
Apr 24, 2018 | 14.69 | 15.04 | 14.65 | 15.01 | 3,517,941 | +0.35(+2.40%) |
Apr 23, 2018 | 14.53 | 14.76 | 14.50 | 14.66 | 1,873,423 | +0.12(+0.85%) |
Apr 20, 2018 | 14.72 | 14.74 | 14.41 | 14.54 | 1,221,681 | -0.14(-0.96%) |
Apr 19, 2018 | 14.73 | 14.78 | 14.46 | 14.68 | 1,628,506 | -0.06(-0.42%) |
Apr 18, 2018 | 14.69 | 14.78 | 14.67 | 14.74 | 1,460,863 | +0.08(+0.54%) |
Apr 17, 2018 | 14.65 | 14.79 | 14.55 | 14.66 | 774,294 | +0.04(+0.24%) |
Apr 16, 2018 | 14.49 | 14.68 | 14.43 | 14.62 | 986,072 | +0.17(+1.16%) |
Apr 13, 2018 | 14.41 | 14.50 | 14.33 | 14.46 | 688,761 | +0.05(+0.37%) |
Apr 12, 2018 | 14.60 | 14.60 | 14.29 | 14.40 | 833,890 | -0.19(-1.33%) |
Apr 11, 2018 | 14.48 | 14.67 | 14.48 | 14.60 | 734,217 | +0.11(+0.73%) |
Apr 10, 2018 | 14.58 | 14.62 | 14.46 | 14.49 | 868,179 | -0.08(-0.54%) |
Apr 09, 2018 | 14.60 | 14.67 | 14.50 | 14.57 | 945,409 | -0.01(-0.06%) |
Apr 06, 2018 | 14.63 | 14.80 | 14.54 | 14.58 | 754,245 | -0.10(-0.66%) |
Apr 05, 2018 | 14.74 | 14.79 | 14.54 | 14.68 | 1,002,867 | -0.06(-0.42%) |
Apr 04, 2018 | 14.62 | 14.88 | 14.59 | 14.74 | 886,536 | -0.01(-0.06%) |
Apr 03, 2018 | 14.61 | 14.79 | 14.51 | 14.75 | 1,042,009 | +0.18(+1.21%) |
Apr 02, 2018 | 14.77 | 14.83 | 14.45 | 14.57 | 846,477 | -0.21(-1.43%) |
Mar 29, 2018 | 14.78 | 14.78 | 14.78 | 0 | -0.04(-0.30%) | |
Mar 28, 2018 | 14.54 | 14.90 | 14.54 | 14.83 | 1,182,607 | +0.21(+1.45%) |
Mar 27, 2018 | 14.57 | 14.74 | 14.40 | 14.61 | 1,436,991 | +0.04(+0.24%) |
Mar 26, 2018 | 14.51 | 14.60 | 14.39 | 14.58 | 1,886,987 | +0.22(+1.53%) |
Mar 23, 2018 | 14.68 | 14.71 | 14.31 | 14.36 | 1,214,427 | -0.36(-2.45%) |
Mar 22, 2018 | 14.90 | 15.05 | 14.66 | 14.72 | 1,127,191 | -0.21(-1.42%) |
Mar 21, 2018 | 15.03 | 15.05 | 14.87 | 14.93 | 859,053 | -0.08(-0.53%) |
Mar 20, 2018 | 15.19 | 15.21 | 14.97 | 15.01 | 1,351,061 | -0.16(-1.04%) |
Mar 19, 2018 | 15.23 | 15.23 | 15.05 | 15.17 | 825,066 | -0.05(-0.35%) |
Mar 16, 2018 | 15.07 | 15.25 | 14.99 | 15.22 | 1,180,184 | +0.12(+0.82%) |
Mar 15, 2018 | 15.05 | 15.20 | 15.01 | 15.10 | 1,543,637 | +0.04(+0.29%) |
Mar 14, 2018 | 15.03 | 15.26 | 15.00 | 15.05 | 2,982,082 | +0.09(+0.62%) |
Mar 13, 2018 | 14.79 | 14.98 | 14.67 | 14.96 | 1,512,901 | +0.23(+1.54%) |
Mar 12, 2018 | 14.71 | 14.80 | 14.61 | 14.73 | 1,104,114 | +0.05(+0.36%) |
Mar 09, 2018 | 14.75 | 14.80 | 14.50 | 14.68 | 1,947,820 | -0.04(-0.30%) |
Mar 08, 2018 | 14.95 | 14.97 | 14.72 | 14.73 | 915,630 | -0.18(-1.23%) |
Mar 07, 2018 | 14.87 | 14.91 | 1,121,510 | -0.01(-0.06%) | ||
Mar 06, 2018 | 14.75 | 14.99 | 14.69 | 14.92 | 1,168,470 | +0.17(+1.13%) |
Mar 05, 2018 | 14.59 | 14.86 | 14.59 | 14.75 | 1,126,368 | +0.05(+0.36%) |
Mar 02, 2018 | 14.59 | 14.73 | 14.52 | 14.70 | 932,865 | +0.04(+0.30%) |
Mar 01, 2018 | 14.68 | 14.86 | 14.57 | 14.66 | 1,627,195 | -0.10(-0.65%) |
Feb 28, 2018 | 14.73 | 14.94 | 14.66 | 14.75 | 2,280,943 | +0.08(+0.54%) |
Feb 27, 2018 | 15.11 | 15.11 | 14.64 | 14.67 | 2,378,769 | -0.41(-2.73%) |
Feb 26, 2018 | 15.26 | 15.30 | 14.95 | 15.08 | 2,696,650 | -0.24(-1.60%) |
Feb 23, 2018 | 15.49 | 15.52 | 15.30 | 15.33 | 2,501,904 | -0.07(-0.45%) |
Feb 22, 2018 | 15.40 | 1,899,933 | -0.09(-0.56%) | |||
Feb 21, 2018 | 15.83 | 15.96 | 15.45 | 15.49 | 1,610,917 | -0.39(-2.48%) |
Feb 20, 2018 | 16.06 | 16.20 | 15.85 | 15.88 | 1,141,645 | -0.20(-1.25%) |
Feb 16, 2018 | 16.08 | 16.08 | 16.08 | 0 | +0.11(+0.66%) | |
Feb 15, 2018 | 15.97 | 16.01 | 15.83 | 15.98 | 1,691,176 | +0.10(+0.61%) |
Feb 14, 2018 | 15.94 | 15.97 | 15.63 | 15.88 | 1,804,248 | -0.25(-1.57%) |
Feb 13, 2018 | 15.87 | 16.19 | 15.73 | 16.13 | 1,600,108 | +0.26(+1.65%) |
Feb 12, 2018 | 16.01 | 16.01 | 15.33 | 15.87 | 1,225,822 | -0.04(-0.22%) |
Feb 09, 2018 | 15.64 | 16.00 | 15.37 | 15.91 | 1,927,187 | +0.34(+2.19%) |
Feb 08, 2018 | 15.99 | 16.03 | 15.56 | 15.57 | 1,390,753 | -0.41(-2.57%) |
Feb 07, 2018 | 16.03 | 16.15 | 15.97 | 15.98 | 796,253 | -0.12(-0.76%) |
Feb 06, 2018 | 15.87 | 16.22 | 15.68 | 16.10 | 1,563,224 | -0.18(-1.08%) |
Feb 05, 2018 | 16.56 | 16.64 | 16.03 | 16.27 | 926,886 | -0.37(-2.21%) |
Feb 02, 2018 | 16.54 | 16.67 | 16.38 | 16.64 | 1,133,368 | +0.03(+0.16%) |
Feb 01, 2018 | 17.06 | 17.14 | 16.60 | 16.62 | 1,379,082 | -0.49(-2.86%) |
Jan 31, 2018 | 16.70 | 17.11 | 16.68 | 17.11 | 1,442,129 | +0.46(+2.79%) |
Jan 30, 2018 | 16.82 | 16.87 | 16.64 | 16.64 | 884,036 | -0.24(-1.45%) |
Jan 29, 2018 | 16.96 | 17.00 | 16.76 | 16.89 | 1,259,173 | -0.12(-0.72%) |
Jan 26, 2018 | 17.04 | 17.05 | 16.92 | 17.01 | 853,766 | +0.02(+0.10%) |
Jan 25, 2018 | 16.96 | 17.06 | 16.85 | 16.99 | 975,960 | +0.03(+0.15%) |
Jan 24, 2018 | 16.89 | 16.97 | 16.82 | 16.97 | 1,590,953 | +0.08(+0.47%) |
Jan 23, 2018 | 16.77 | 16.91 | 16.67 | 16.89 | 2,095,449 | +0.15(+0.89%) |
Jan 22, 2018 | 16.61 | 16.76 | 16.56 | 16.74 | 2,141,450 | +0.11(+0.63%) |
Jan 19, 2018 | 16.62 | 16.66 | 16.48 | 16.63 | 1,285,256 | +0.05(+0.32%) |
Jan 18, 2018 | 16.62 | 16.69 | 16.48 | 16.58 | 1,679,125 | -0.05(-0.32%) |
Jan 17, 2018 | 16.63 | 16.68 | 16.55 | 16.63 | 1,513,936 | +0.04(+0.26%) |
Jan 16, 2018 | 16.69 | 16.82 | 16.57 | 16.59 | 2,306,041 | -0.04(-0.21%) |
Jan 12, 2018 | 16.62 | 16.62 | 16.62 | 0 | -0.14(-0.83%) | |
Jan 11, 2018 | 16.83 | 16.98 | 16.71 | 16.76 | 875,446 | -0.08(-0.47%) |
Jan 10, 2018 | 17.06 | 17.11 | 16.78 | 16.84 | 845,906 | -0.22(-1.28%) |
Jan 09, 2018 | 17.20 | 17.31 | 17.04 | 17.06 | 1,281,458 | -0.17(-0.97%) |
Jan 08, 2018 | 17.42 | 17.43 | 17.22 | 17.23 | 1,019,687 | -0.17(-0.96%) |
Jan 05, 2018 | 17.32 | 17.40 | 17.22 | 17.39 | 1,208,819 | +0.16(+0.91%) |
Jan 04, 2018 | 17.68 | 17.72 | 17.23 | 17.24 | 1,225,270 | -0.47(-2.67%) |
Jan 03, 2018 | 17.76 | 17.82 | 17.61 | 17.71 | 921,925 | -0.05(-0.30%) |
Jan 02, 2018 | 17.97 | 17.97 | 17.74 | 17.76 | 1,232,509 | -0.20(-1.12%) |
Dec 29, 2017 | 17.96 | 17.96 | 17.96 | 0 | -0.05(-0.29%) | |
Dec 28, 2017 | 17.81 | 18.02 | 17.78 | 18.02 | 706,458 | +0.18(+1.03%) |
Dec 27, 2017 | 17.81 | 17.87 | 17.77 | 17.83 | 341,638 | +0.06(+0.34%) |
Dec 26, 2017 | 17.67 | 17.83 | 17.66 | 17.77 | 516,098 | +0.11(+0.59%) |
Dec 22, 2017 | 17.66 | 17.72 | 17.58 | 17.67 | 512,198 | +0.01(+0.05%) |
Dec 21, 2017 | 17.75 | 17.75 | 17.62 | 17.66 | 494,120 | -0.07(-0.39%) |
Dec 20, 2017 | 17.92 | 17.97 | 17.69 | 17.73 | 936,054 | -0.18(-0.98%) |
Dec 19, 2017 | 18.19 | 18.23 | 17.80 | 17.90 | 946,934 | -0.30(-1.63%) |
Dec 18, 2017 | 18.10 | 18.31 | 18.07 | 18.20 | 1,414,959 | +0.08(+0.43%) |
Dec 15, 2017 | 17.93 | 18.13 | 17.93 | 18.12 | 969,594 | +0.20(+1.12%) |
Dec 14, 2017 | 17.95 | 18.03 | 17.84 | 17.92 | 436,668 | -0.01(-0.07%) |
Dec 13, 2017 | 17.79 | 18.05 | 17.79 | 17.93 | 770,515 | +0.11(+0.63%) |
Dec 12, 2017 | 17.79 | 17.89 | 17.65 | 17.82 | 508,725 | +0.08(+0.44%) |
Dec 11, 2017 | 17.79 | 17.86 | 17.71 | 17.74 | 623,216 | +0.01(+0.05%) |
Dec 08, 2017 | 17.79 | 17.81 | 17.64 | 17.73 | 663,525 | +0.02(+0.10%) |
Dec 07, 2017 | 17.63 | 17.76 | 17.55 | 17.71 | 850,516 | +0.09(+0.49%) |
Dec 06, 2017 | 17.71 | 17.82 | 17.52 | 17.63 | 812,012 | -0.05(-0.30%) |
Dec 05, 2017 | 17.92 | 17.97 | 17.68 | 17.68 | 752,313 | -0.23(-1.26%) |
Dec 04, 2017 | 18.00 | 18.03 | 17.70 | 17.91 | 816,417 | +0.25(+1.43%) |
Dec 01, 2017 | 17.71 | 17.79 | 17.58 | 17.65 | 693,450 | -0.02(-0.10%) |
Nov 30, 2017 | 17.71 | 17.77 | 17.63 | 17.67 | 911,399 | -0.04(-0.25%) |
Nov 29, 2017 | 17.59 | 17.79 | 17.45 | 17.71 | 814,373 | +0.05(+0.30%) |
Nov 28, 2017 | 17.88 | 17.92 | 17.60 | 17.66 | 802,063 | -0.32(-1.79%) |
Nov 27, 2017 | 17.89 | 18.03 | 17.87 | 17.98 | 757,756 | +0.10(+0.54%) |
Nov 24, 2017 | 17.96 | 18.02 | 17.68 | 17.89 | 226,964 | -0.06(-0.34%) |
Nov 22, 2017 | 17.78 | 18.02 | 17.77 | 17.95 | 595,136 | +0.09(+0.49%) |
Nov 21, 2017 | 17.80 | 17.89 | 17.71 | 17.86 | 643,092 | +0.10(+0.59%) |
Nov 20, 2017 | 17.84 | 17.89 | 17.71 | 17.76 | 693,555 | -0.06(-0.34%) |
Nov 17, 2017 | 17.85 | 17.94 | 17.77 | 17.82 | 507,812 | -0.08(-0.44%) |
Nov 16, 2017 | 17.69 | 17.93 | 17.68 | 17.90 | 786,756 | +0.20(+1.13%) |
Nov 15, 2017 | 17.80 | 17.85 | 17.68 | 17.70 | 670,390 | -0.11(-0.64%) |
Nov 14, 2017 | 17.95 | 17.98 | 17.76 | 17.81 | 517,126 | -0.13(-0.73%) |
Nov 13, 2017 | 17.84 | 17.98 | 17.81 | 17.94 | 786,305 | +0.12(+0.68%) |
Nov 10, 2017 | 17.72 | 17.96 | 17.72 | 17.82 | 399,950 | +0.02(+0.10%) |
Nov 09, 2017 | 17.70 | 17.88 | 17.70 | 17.80 | 558,098 | +0.04(+0.25%) |
Nov 08, 2017 | 17.79 | 17.90 | 17.62 | 17.76 | 549,334 | +0.00(+0.00%) |
Nov 07, 2017 | 17.60 | 17.87 | 17.58 | 17.76 | 802,721 | +0.11(+0.64%) |
Nov 06, 2017 | 17.39 | 17.67 | 17.32 | 17.65 | 739,812 | +0.22(+1.25%) |
Nov 03, 2017 | 17.45 | 17.48 | 17.37 | 17.43 | 507,768 | -0.15(-0.84%) |
Nov 02, 2017 | 17.50 | 17.58 | 17.45 | 17.58 | 1,260,198 | +0.13(+0.75%) |
Nov 01, 2017 | 17.38 | 17.58 | 17.18 | 17.45 | 1,947,654 | -0.01(-0.05%) |
Oct 31, 2017 | 17.51 | 17.58 | 17.40 | 17.45 | 2,085,183 | -0.03(-0.20%) |
Oct 30, 2017 | 17.68 | 17.71 | 17.45 | 17.49 | 675,047 | -0.12(-0.69%) |
Oct 27, 2017 | 17.56 | 17.73 | 17.46 | 17.61 | 703,462 | +0.10(+0.60%) |
Oct 26, 2017 | 17.60 | 17.64 | 17.47 | 17.51 | 661,628 | -0.04(-0.25%) |
Oct 25, 2017 | 17.78 | 17.82 | 17.49 | 17.55 | 624,615 | -0.22(-1.22%) |
Oct 24, 2017 | 17.84 | 17.87 | 17.63 | 17.77 | 879,968 | -0.09(-0.49%) |
Oct 23, 2017 | 17.84 | 17.91 | 17.78 | 17.85 | 1,024,869 | +0.03(+0.20%) |
Oct 20, 2017 | 18.08 | 18.08 | 17.77 | 17.82 | 963,646 | -0.22(-1.21%) |
Oct 19, 2017 | 18.15 | 18.16 | 18.03 | 18.04 | 1,481,460 | -0.23(-1.24%) |
Oct 18, 2017 | 18.21 | 18.33 | 18.21 | 18.26 | 790,827 | -0.04(-0.24%) |
Oct 17, 2017 | 18.21 | 18.36 | 18.18 | 18.31 | 2,194,717 | +0.06(+0.33%) |
Oct 16, 2017 | 18.17 | 18.28 | 18.03 | 18.25 | 1,608,076 | +0.12(+0.67%) |
Oct 13, 2017 | 18.11 | 18.17 | 17.97 | 18.12 | 745,508 | +0.04(+0.24%) |
Oct 12, 2017 | 18.09 | 18.10 | 17.95 | 18.08 | 554,315 | -0.01(-0.05%) |
Oct 11, 2017 | 17.97 | 18.14 | 17.94 | 18.09 | 744,051 | +0.13(+0.73%) |
Oct 10, 2017 | 18.05 | 18.15 | 17.91 | 17.96 | 527,229 | -0.03(-0.19%) |
Oct 09, 2017 | 18.05 | 18.20 | 17.92 | 17.99 | 549,039 | -0.07(-0.39%) |
Oct 06, 2017 | 17.97 | 18.07 | 17.85 | 18.06 | 997,702 | +0.01(+0.05%) |
Oct 05, 2017 | 17.93 | 18.12 | 17.93 | 18.05 | 582,672 | +0.12(+0.68%) |
Oct 04, 2017 | 17.78 | 17.94 | 17.76 | 17.93 | 512,474 | +0.14(+0.78%) |
Oct 03, 2017 | 17.71 | 17.79 | 17.65 | 17.79 | 649,734 | +0.10(+0.54%) |
Oct 02, 2017 | 17.88 | 17.65 | 17.70 | 1,088,653 | -0.18(-1.02%) | |
Sep 29, 2017 | 17.78 | 17.90 | 17.74 | 17.88 | 805,598 | +0.11(+0.64%) |
Sep 28, 2017 | 17.65 | 17.80 | 17.56 | 17.77 | 950,093 | +0.12(+0.69%) |
Sep 27, 2017 | 17.58 | 17.65 | 783,284 | -0.25(-1.41%) | ||
Sep 26, 2017 | 17.84 | 17.93 | 17.77 | 17.90 | 1,180,041 | +0.08(+0.44%) |
Sep 25, 2017 | 17.75 | 17.92 | 17.71 | 17.82 | 893,151 | +0.10(+0.59%) |
Sep 22, 2017 | 17.80 | 17.91 | 17.68 | 17.71 | 961,846 | -0.07(-0.39%) |
Sep 21, 2017 | 17.74 | 17.88 | 17.58 | 17.78 | 732,506 | +0.10(+0.54%) |
Sep 20, 2017 | 17.71 | 17.73 | 17.57 | 17.69 | 1,091,789 | +0.01(+0.05%) |
Sep 19, 2017 | 17.88 | 17.88 | 17.61 | 17.68 | 1,425,880 | -0.17(-0.93%) |
Sep 18, 2017 | 17.88 | 17.93 | 17.70 | 17.85 | 1,079,499 | -0.03(-0.19%) |
Sep 15, 2017 | 17.83 | 17.90 | 17.68 | 17.88 | 1,780,858 | +0.05(+0.29%) |
Sep 14, 2017 | 17.61 | 17.92 | 17.61 | 17.83 | 1,186,331 | +0.23(+1.31%) |
Sep 13, 2017 | 17.62 | 17.68 | 17.55 | 17.60 | 801,096 | -0.02(-0.10%) |
Sep 12, 2017 | 17.75 | 17.85 | 17.55 | 17.61 | 767,765 | -0.12(-0.68%) |
Sep 11, 2017 | 17.67 | 17.81 | 17.67 | 17.74 | 956,579 | +0.11(+0.64%) |
Sep 08, 2017 | 17.68 | 17.72 | 17.59 | 17.62 | 852,431 | -0.09(-0.49%) |
Sep 07, 2017 | 17.81 | 17.81 | 17.67 | 17.71 | 851,779 | -0.07(-0.39%) |
Sep 06, 2017 | 17.76 | 18.00 | 17.73 | 17.78 | 1,193,709 | +0.03(+0.19%) |
Sep 05, 2017 | 17.65 | 17.83 | 17.65 | 17.74 | 1,150,009 | +0.09(+0.49%) |
Sep 01, 2017 | 17.64 | 17.89 | 17.60 | 17.66 | 1,125,938 | +0.03(+0.20%) |
Aug 31, 2017 | 17.74 | 17.81 | 17.61 | 17.62 | 1,396,122 | -0.05(-0.29%) |
Aug 30, 2017 | 17.54 | 17.68 | 17.42 | 17.68 | 826,366 | +0.11(+0.64%) |
Aug 29, 2017 | 17.63 | 17.68 | 17.42 | 17.56 | 699,717 | -0.05(-0.30%) |
Aug 28, 2017 | 17.73 | 17.74 | 17.53 | 17.61 | 906,017 | -0.10(-0.54%) |
Aug 25, 2017 | 17.56 | 17.79 | 17.36 | 17.71 | 1,113,430 | +0.25(+1.44%) |
Aug 24, 2017 | 17.85 | 17.87 | 17.42 | 17.46 | 2,056,568 | -0.36(-1.99%) |
Aug 23, 2017 | 17.63 | 17.85 | 17.56 | 17.81 | 575,037 | +0.17(+0.98%) |
Aug 22, 2017 | 17.82 | 17.84 | 17.60 | 17.64 | 913,603 | -0.18(-1.02%) |
Aug 21, 2017 | 17.71 | 17.85 | 17.63 | 17.82 | 645,557 | +0.11(+0.64%) |
Aug 18, 2017 | 17.92 | 18.01 | 17.66 | 17.71 | 1,515,473 | -0.28(-1.54%) |
Aug 17, 2017 | 18.07 | 18.15 | 17.92 | 17.99 | 839,780 | -0.09(-0.48%) |
Aug 16, 2017 | 17.78 | 18.10 | 17.72 | 18.07 | 1,273,469 | +0.30(+1.71%) |
Aug 15, 2017 | 17.80 | 17.90 | 17.66 | 17.77 | 509,595 | -0.10(-0.53%) |
Aug 14, 2017 | 17.59 | 17.91 | 17.55 | 17.87 | 696,591 | +0.36(+2.08%) |
Aug 11, 2017 | 17.58 | 17.65 | 17.45 | 17.50 | 661,674 | -0.23(-1.27%) |
Aug 10, 2017 | 17.81 | 17.85 | 17.69 | 17.73 | 775,498 | -0.08(-0.44%) |
Aug 09, 2017 | 17.95 | 18.01 | 17.76 | 17.81 | 831,328 | -0.15(-0.82%) |
Aug 08, 2017 | 18.04 | 18.09 | 17.90 | 17.95 | 618,964 | -0.09(-0.48%) |
Aug 07, 2017 | 18.22 | 18.22 | 18.03 | 18.04 | 487,556 | -0.21(-1.14%) |
Aug 04, 2017 | 18.23 | 18.39 | 18.18 | 18.25 | 1,050,641 | +0.03(+0.14%) |
Aug 03, 2017 | 18.19 | 18.31 | 18.11 | 18.22 | 988,509 | +0.01(+0.05%) |
Aug 02, 2017 | 18.10 | 18.24 | 17.91 | 18.21 | 1,568,510 | +0.08(+0.43%) |
Aug 01, 2017 | 18.11 | 18.29 | 18.02 | 18.13 | 944,407 | +0.04(+0.24%) |
Jul 31, 2017 | 17.99 | 18.13 | 17.89 | 18.09 | 1,265,180 | +0.18(+1.02%) |
Jul 28, 2017 | 17.97 | 18.06 | 17.72 | 17.91 | 1,564,087 | -0.06(-0.34%) |
Jul 27, 2017 | 18.08 | 17.55 | 17.97 | 1,953,951 | +0.42(+2.42%) | |
Jul 26, 2017 | 17.35 | 17.55 | 17.32 | 17.55 | 2,179,053 | +0.19(+1.10%) |
Jul 25, 2017 | 17.49 | 17.49 | 17.30 | 17.35 | 1,946,287 | -0.10(-0.55%) |
Jul 24, 2017 | 17.47 | 17.55 | 17.36 | 17.45 | 1,002,897 | -0.02(-0.10%) |
Jul 21, 2017 | 17.66 | 17.66 | 17.38 | 17.47 | 1,190,135 | -0.13(-0.74%) |
Jul 20, 2017 | 17.91 | 17.59 | 17.60 | 1,477,280 | -0.17(-0.97%) | |
Jul 19, 2017 | 17.62 | 17.77 | 17.55 | 17.77 | 1,853,472 | +0.17(+0.98%) |
Jul 18, 2017 | 17.81 | 17.85 | 17.56 | 17.60 | 1,303,695 | -0.25(-1.41%) |
Jul 17, 2017 | 17.81 | 17.94 | 17.69 | 17.85 | 685,674 | +0.07(+0.39%) |
Jul 14, 2017 | 17.73 | 17.82 | 17.70 | 17.78 | 567,744 | +0.13(+0.74%) |
Jul 13, 2017 | 17.48 | 17.65 | 17.37 | 17.65 | 878,344 | +0.23(+1.29%) |
Jul 12, 2017 | 17.29 | 17.56 | 17.29 | 17.42 | 1,333,872 | +0.18(+1.05%) |
Jul 11, 2017 | 17.16 | 17.26 | 17.00 | 17.24 | 931,804 | +0.07(+0.40%) |
Jul 10, 2017 | 17.64 | 17.73 | 17.15 | 17.17 | 1,248,684 | -0.48(-2.70%) |
Jul 07, 2017 | 17.66 | 17.69 | 17.57 | 17.65 | 1,057,393 | +0.03(+0.15%) |
Jul 06, 2017 | 18.11 | 18.17 | 17.55 | 17.62 | 1,528,101 | -0.55(-3.05%) |
Jul 05, 2017 | 18.19 | 18.30 | 18.12 | 18.18 | 1,987,946 | +0.07(+0.38%) |
Jul 03, 2017 | 18.00 | 18.13 | 17.94 | 18.11 | 443,958 | +0.12(+0.67%) |
Jun 30, 2017 | 17.94 | 18.03 | 17.88 | 17.99 | 925,527 | +0.12(+0.68%) |
Jun 29, 2017 | 17.93 | 17.97 | 17.80 | 17.87 | 914,741 | -0.10(-0.58%) |
Jun 28, 2017 | 18.13 | 18.26 | 17.94 | 17.97 | 943,502 | -0.16(-0.91%) |
Jun 27, 2017 | 18.26 | 18.40 | 18.13 | 18.13 | 1,341,874 | -0.15(-0.81%) |
Jun 26, 2017 | 18.36 | 18.39 | 18.13 | 18.28 | 946,437 | +0.05(+0.28%) |
Jun 23, 2017 | 18.32 | 18.38 | 18.22 | 18.23 | 2,978,668 | -0.05(-0.28%) |
Jun 22, 2017 | 18.15 | 18.33 | 18.05 | 18.28 | 1,095,909 | +0.04(+0.24%) |
Jun 21, 2017 | 18.36 | 18.41 | 18.17 | 18.24 | 604,928 | -0.11(-0.61%) |
Jun 20, 2017 | 18.36 | 18.43 | 18.23 | 18.35 | 810,706 | -0.01(-0.05%) |
Jun 19, 2017 | 18.39 | 18.39 | 18.27 | 18.36 | 688,381 | -0.03(-0.14%) |
Jun 16, 2017 | 18.46 | 18.48 | 18.33 | 18.39 | 1,030,488 | -0.01(-0.05%) |
Jun 15, 2017 | 18.39 | 18.58 | 18.38 | 18.39 | 874,898 | -0.11(-0.61%) |
Jun 14, 2017 | 18.56 | 18.64 | 18.42 | 18.51 | 977,386 | +0.06(+0.33%) |
Jun 13, 2017 | 18.61 | 18.61 | 18.31 | 18.45 | 1,282,918 | -0.13(-0.68%) |
Jun 12, 2017 | 18.31 | 18.67 | 18.30 | 18.57 | 1,320,906 | +0.26(+1.41%) |
Jun 09, 2017 | 18.16 | 18.35 | 18.08 | 18.31 | 1,296,108 | +0.12(+0.66%) |
Jun 08, 2017 | 18.27 | 18.31 | 18.10 | 18.19 | 960,554 | -0.09(-0.52%) |
Jun 07, 2017 | 17.92 | 18.29 | 17.89 | 18.29 | 1,366,690 | +0.42(+2.36%) |
Jun 06, 2017 | 18.17 | 18.17 | 17.87 | 17.86 | 1,196,299 | -0.28(-1.57%) |
Jun 05, 2017 | 18.33 | 18.35 | 18.12 | 18.15 | 809,498 | -0.22(-1.22%) |
Jun 02, 2017 | 18.22 | 18.43 | 18.19 | 18.37 | 878,033 | +0.19(+1.04%) |
Jun 01, 2017 | 17.92 | 18.24 | 17.87 | 18.18 | 1,144,935 | +0.26(+1.44%) |
May 31, 2017 | 17.98 | 17.98 | 17.74 | 17.93 | 1,755,362 | +0.08(+0.43%) |
May 30, 2017 | 17.96 | 17.99 | 17.80 | 17.85 | 691,692 | -0.13(-0.72%) |
May 26, 2017 | 18.13 | 18.17 | 17.92 | 17.98 | 397,084 | -0.15(-0.81%) |
May 25, 2017 | 18.09 | 18.30 | 18.01 | 18.12 | 893,885 | +0.03(+0.19%) |
May 24, 2017 | 17.90 | 18.14 | 17.88 | 18.09 | 921,160 | +0.20(+1.11%) |
May 23, 2017 | 18.02 | 18.06 | 17.85 | 17.89 | 1,063,245 | +0.01(+0.05%) |
May 22, 2017 | 18.02 | 17.80 | 17.88 | 717,538 | -0.03(-0.14%) | |
May 19, 2017 | 17.80 | 18.03 | 17.70 | 17.91 | 693,188 | +0.15(+0.82%) |
May 18, 2017 | 17.80 | 17.80 | 17.55 | 17.76 | 594,048 | +0.08(+0.44%) |
May 17, 2017 | 17.79 | 17.79 | 17.60 | 17.68 | 813,848 | +0.00(+0.00%) |
May 16, 2017 | 17.66 | 17.69 | 17.44 | 17.68 | 1,219,510 | -0.02(-0.10%) |
May 15, 2017 | 17.76 | 17.96 | 17.66 | 17.70 | 607,457 | -0.08(-0.44%) |
May 12, 2017 | 17.83 | 17.87 | 17.76 | 17.78 | 768,309 | -0.05(-0.29%) |
May 11, 2017 | 18.24 | 18.25 | 17.78 | 17.83 | 1,571,031 | -0.42(-2.31%) |
May 10, 2017 | 17.95 | 18.35 | 17.91 | 18.25 | 1,768,172 | +0.33(+1.83%) |
May 09, 2017 | 17.93 | 17.95 | 17.80 | 17.93 | 997,031 | +0.02(+0.10%) |
May 08, 2017 | 18.06 | 18.09 | 17.75 | 17.91 | 712,825 | -0.16(-0.86%) |
May 05, 2017 | 17.86 | 18.11 | 17.74 | 18.06 | 882,253 | +0.28(+1.60%) |
May 04, 2017 | 17.68 | 17.78 | 17.51 | 17.78 | 957,355 | -0.01(-0.05%) |
May 03, 2017 | 18.05 | 18.05 | 17.70 | 17.79 | 711,651 | -0.23(-1.29%) |
May 02, 2017 | 18.06 | 18.10 | 17.96 | 18.02 | 846,158 | -0.04(-0.24%) |