Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.50 | 20.50 | 20.39 | 20.26 | 3,494 | -0.10(-0.50%) |
Apr 27, 2018 | 20.47 | 20.58 | 20.35 | 20.37 | 2,055 | -0.07(-0.33%) |
Apr 26, 2018 | 20.33 | 20.43 | 20.33 | 20.43 | 1,071 | +0.23(+1.11%) |
Apr 25, 2018 | 20.40 | 20.40 | 20.21 | 20.21 | 3,198 | -0.14(-0.71%) |
Apr 24, 2018 | 20.26 | 20.62 | 20.26 | 20.35 | 12,231 | -0.08(-0.40%) |
Apr 23, 2018 | 20.47 | 20.63 | 20.43 | 20.43 | 5,643 | -0.14(-0.70%) |
Apr 20, 2018 | 20.68 | 20.68 | 20.57 | 20.58 | 3,351 | -0.13(-0.65%) |
Apr 19, 2018 | 20.57 | 20.81 | 20.57 | 20.71 | 5,990 | -0.04(-0.20%) |
Apr 18, 2018 | 20.68 | 20.76 | 20.68 | 20.76 | 1,231 | +0.12(+0.58%) |
Apr 17, 2018 | 20.36 | 20.80 | 20.36 | 20.63 | 5,470 | +0.09(+0.43%) |
Apr 16, 2018 | 20.43 | 20.59 | 20.38 | 20.55 | 4,924 | +0.05(+0.24%) |
Apr 13, 2018 | 20.63 | 20.63 | 20.45 | 20.50 | 4,064 | +0.06(+0.28%) |
Apr 12, 2018 | 20.68 | 20.68 | 20.43 | 20.44 | 15,351 | -0.12(-0.59%) |
Apr 11, 2018 | 20.36 | 20.56 | 20.36 | 20.56 | 2,592 | -0.02(-0.07%) |
Apr 10, 2018 | 20.29 | 20.69 | 20.29 | 20.58 | 17,415 | +0.39(+1.91%) |
Apr 09, 2018 | 20.19 | 20.32 | 20.14 | 20.19 | 4,109 | +0.02(+0.12%) |
Apr 06, 2018 | 20.35 | 20.35 | 20.17 | 20.17 | 3,487 | -0.32(-1.56%) |
Apr 05, 2018 | 20.59 | 20.59 | 20.49 | 20.49 | 5,538 | +0.08(+0.38%) |
Apr 04, 2018 | 20.27 | 20.41 | 20.25 | 20.41 | 6,590 | +0.00(+0.00%) |
Apr 03, 2018 | 20.47 | 20.48 | 20.12 | 20.41 | 5,880 | +0.17(+0.83%) |
Apr 02, 2018 | 20.68 | 20.70 | 20.17 | 20.24 | 4,399 | -0.37(-1.80%) |
Mar 29, 2018 | 20.61 | 20.61 | 20.61 | 0 | +0.39(+1.93%) | |
Mar 28, 2018 | 20.43 | 20.43 | 20.18 | 20.22 | 22,700 | -0.46(-2.23%) |
Mar 27, 2018 | 20.80 | 21.21 | 20.68 | 20.68 | 9,307 | -0.25(-1.19%) |
Mar 26, 2018 | 20.91 | 20.94 | 20.69 | 20.93 | 8,153 | +0.29(+1.40%) |
Mar 23, 2018 | 20.92 | 20.92 | 20.55 | 20.64 | 16,925 | -0.12(-0.58%) |
Mar 22, 2018 | 20.96 | 21.00 | 20.51 | 20.76 | 9,832 | -0.42(-1.98%) |
Mar 21, 2018 | 20.72 | 21.18 | 20.72 | 21.18 | 13,519 | +0.50(+2.41%) |
Mar 20, 2018 | 20.89 | 20.89 | 20.66 | 20.68 | 3,693 | +0.13(+0.63%) |
Mar 19, 2018 | 20.75 | 20.75 | 20.54 | 20.55 | 16,742 | -0.13(-0.62%) |
Mar 16, 2018 | 20.61 | 20.79 | 20.43 | 20.68 | 14,580 | -0.17(-0.80%) |
Mar 15, 2018 | 20.99 | 20.99 | 20.68 | 20.85 | 9,242 | -0.08(-0.37%) |
Mar 14, 2018 | 20.92 | 20.84 | 20.92 | 13,005 | +0.01(+0.04%) | |
Mar 13, 2018 | 21.17 | 21.38 | 20.92 | 20.92 | 26,705 | -0.26(-1.22%) |
Mar 12, 2018 | 21.07 | 21.17 | 20.96 | 21.17 | 15,779 | -0.01(-0.04%) |
Mar 09, 2018 | 21.00 | 21.21 | 21.00 | 21.18 | 7,327 | +0.05(+0.23%) |
Mar 08, 2018 | 21.09 | 21.13 | 20.77 | 21.13 | 13,242 | +0.04(+0.21%) |
Mar 07, 2018 | 21.01 | 21.17 | 20.73 | 21.09 | 38,010 | +0.17(+0.83%) |
Mar 06, 2018 | 20.90 | 21.00 | 20.90 | 20.92 | 19,462 | -0.02(-0.12%) |
Mar 05, 2018 | 20.49 | 20.94 | 20.47 | 20.94 | 6,380 | +0.40(+1.96%) |
Mar 02, 2018 | 20.04 | 20.54 | 19.98 | 20.54 | 6,440 | +0.30(+1.47%) |
Mar 01, 2018 | 20.40 | 20.55 | 20.08 | 20.24 | 7,326 | -0.35(-1.68%) |
Feb 28, 2018 | 20.76 | 20.77 | 20.58 | 20.59 | 2,977 | -0.30(-1.43%) |
Feb 27, 2018 | 20.97 | 21.13 | 20.60 | 20.88 | 6,665 | -0.22(-1.03%) |
Feb 26, 2018 | 21.10 | 21.19 | 20.95 | 21.10 | 9,857 | +0.12(+0.58%) |
Feb 23, 2018 | 20.76 | 20.98 | 20.68 | 20.98 | 3,854 | +0.47(+2.31%) |
Feb 22, 2018 | 20.92 | 20.92 | 20.51 | 20.51 | 278,024 | -0.41(-1.96%) |
Feb 21, 2018 | 20.72 | 21.04 | 20.36 | 20.92 | 45,183 | +0.20(+0.97%) |
Feb 20, 2018 | 20.95 | 20.95 | 20.67 | 20.72 | 6,176 | -0.34(-1.60%) |
Feb 16, 2018 | 21.05 | 21.05 | 21.05 | 0 | -0.10(-0.46%) | |
Feb 15, 2018 | 20.86 | 21.15 | 20.86 | 21.15 | 45,013 | +0.49(+2.39%) |
Feb 14, 2018 | 20.06 | 20.90 | 20.06 | 20.66 | 12,870 | +0.40(+1.98%) |
Feb 13, 2018 | 20.07 | 20.31 | 20.07 | 20.26 | 5,041 | +0.17(+0.86%) |
Feb 12, 2018 | 19.98 | 20.24 | 19.88 | 20.08 | 15,252 | +0.45(+2.27%) |
Feb 09, 2018 | 19.63 | 19.92 | 19.12 | 19.64 | 29,886 | +0.06(+0.29%) |
Feb 08, 2018 | 20.15 | 20.15 | 19.83 | 19.58 | 14,548 | -0.72(-3.53%) |
Feb 07, 2018 | 20.36 | 20.40 | 20.13 | 20.30 | 5,768 | -0.21(-1.02%) |
Feb 06, 2018 | 19.53 | 20.59 | 19.31 | 20.51 | 42,331 | +0.37(+1.84%) |
Feb 05, 2018 | 20.19 | 20.59 | 19.89 | 20.14 | 65,131 | -0.39(-1.89%) |
Feb 02, 2018 | 21.00 | 21.00 | 20.52 | 20.52 | 21,938 | -0.49(-2.34%) |
Feb 01, 2018 | 21.04 | 21.19 | 21.01 | 21.01 | 12,108 | -0.03(-0.15%) |
Jan 31, 2018 | 20.94 | 21.16 | 20.68 | 21.05 | 23,277 | +0.11(+0.54%) |
Jan 30, 2018 | 20.98 | 21.32 | 20.98 | 20.93 | 34,031 | -0.47(-2.21%) |
Jan 29, 2018 | 21.63 | 21.81 | 21.38 | 21.41 | 23,166 | -0.35(-1.59%) |
Jan 26, 2018 | 21.73 | 21.79 | 21.32 | 21.75 | 10,972 | +0.01(+0.04%) |
Jan 25, 2018 | 21.95 | 22.03 | 21.73 | 21.75 | 33,103 | +0.02(+0.11%) |
Jan 24, 2018 | 21.49 | 21.79 | 21.49 | 21.72 | 27,353 | +0.38(+1.77%) |
Jan 23, 2018 | 21.42 | 21.45 | 21.34 | 21.34 | 7,320 | -0.02(-0.11%) |
Jan 22, 2018 | 21.26 | 21.37 | 21.24 | 21.37 | 28,986 | +0.14(+0.66%) |
Jan 19, 2018 | 21.28 | 21.28 | 21.21 | 21.23 | 8,594 | -0.05(-0.24%) |
Jan 18, 2018 | 21.28 | 21.40 | 21.12 | 21.28 | 12,051 | +0.16(+0.76%) |
Jan 17, 2018 | 21.31 | 21.31 | 21.12 | 21.12 | 23,445 | -0.01(-0.04%) |
Jan 16, 2018 | 21.00 | 21.20 | 21.00 | 21.13 | 32,532 | +0.45(+2.16%) |
Jan 12, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.09(+0.45%) | |
Jan 11, 2018 | 20.40 | 20.71 | 20.40 | 20.59 | 17,126 | +0.22(+1.07%) |
Jan 10, 2018 | 20.37 | 20.37 | 20.31 | 20.37 | 15,515 | +0.02(+0.08%) |
Jan 09, 2018 | 20.31 | 20.36 | 20.31 | 20.35 | 5,330 | +0.04(+0.19%) |
Jan 08, 2018 | 20.34 | 20.39 | 20.07 | 20.31 | 81,374 | -0.03(-0.16%) |
Jan 05, 2018 | 20.23 | 20.41 | 20.21 | 20.35 | 12,981 | -0.00(-0.01%) |
Jan 04, 2018 | 20.22 | 20.43 | 20.14 | 20.35 | 34,003 | +0.27(+1.33%) |
Jan 03, 2018 | 20.17 | 20.22 | 19.96 | 20.08 | 16,292 | -0.15(-0.76%) |
Jan 02, 2018 | 20.14 | 20.23 | 20.00 | 20.23 | 25,906 | +0.23(+1.17%) |
Dec 29, 2017 | 20.00 | 20.00 | 20.00 | 0 | +0.21(+1.06%) | |
Dec 28, 2017 | 19.66 | 19.87 | 19.66 | 19.79 | 14,608 | +0.16(+0.82%) |
Dec 27, 2017 | 19.39 | 19.65 | 19.39 | 19.63 | 9,402 | +0.26(+1.33%) |
Dec 26, 2017 | 19.52 | 19.56 | 19.17 | 19.37 | 19,206 | -0.04(-0.21%) |
Dec 22, 2017 | 19.68 | 19.77 | 19.24 | 19.41 | 336,410 | -0.23(-1.19%) |
Dec 21, 2017 | 19.74 | 19.78 | 19.62 | 19.65 | 19,431 | -0.14(-0.69%) |
Dec 20, 2017 | 19.79 | 19.79 | 19.63 | 19.78 | 9,452 | +0.29(+1.49%) |
Dec 19, 2017 | 19.62 | 19.79 | 19.48 | 19.49 | 15,595 | +0.04(+0.21%) |
Dec 18, 2017 | 19.73 | 19.82 | 19.44 | 19.45 | 25,409 | +0.24(+1.23%) |
Dec 15, 2017 | 19.32 | 19.33 | 18.97 | 19.22 | 5,946 | -0.20(-1.06%) |
Dec 14, 2017 | 19.10 | 19.47 | 19.10 | 19.42 | 8,576 | +0.03(+0.16%) |
Dec 13, 2017 | 18.99 | 20.49 | 18.89 | 19.39 | 26,066 | +0.39(+2.07%) |
Dec 12, 2017 | 19.15 | 19.15 | 18.85 | 19.00 | 6,325 | +0.08(+0.42%) |
Dec 11, 2017 | 19.07 | 19.07 | 18.90 | 18.92 | 9,280 | -0.08(-0.41%) |
Dec 08, 2017 | 18.92 | 19.14 | 18.90 | 19.00 | 7,424 | +0.09(+0.50%) |
Dec 07, 2017 | 18.98 | 18.99 | 18.90 | 18.90 | 2,707 | -0.02(-0.08%) |
Dec 06, 2017 | 19.00 | 19.19 | 18.92 | 18.92 | 24,746 | -0.23(-1.19%) |
Dec 05, 2017 | 19.18 | 19.31 | 19.14 | 19.14 | 11,426 | -0.02(-0.12%) |
Dec 04, 2017 | 19.17 | 19.20 | 19.17 | 19.17 | 8,527 | +0.04(+0.23%) |
Dec 01, 2017 | 19.25 | 19.25 | 19.12 | 19.12 | 2,272 | -0.19(-0.98%) |
Nov 30, 2017 | 19.35 | 19.35 | 19.21 | 19.31 | 4,369 | +0.05(+0.27%) |
Nov 29, 2017 | 19.38 | 19.38 | 19.22 | 19.26 | 10,095 | -0.11(-0.57%) |
Nov 28, 2017 | 19.21 | 19.48 | 19.19 | 19.37 | 41,373 | +0.25(+1.32%) |
Nov 27, 2017 | 19.23 | 19.31 | 19.10 | 19.12 | 6,940 | -0.11(-0.57%) |
Nov 24, 2017 | 19.07 | 19.30 | 19.07 | 19.23 | 8,555 | +0.06(+0.33%) |
Nov 22, 2017 | 19.25 | 19.31 | 19.08 | 19.17 | 23,895 | +0.18(+0.95%) |
Nov 21, 2017 | 18.80 | 18.99 | 18.80 | 18.99 | 11,932 | +0.15(+0.80%) |
Nov 20, 2017 | 18.86 | 18.98 | 18.79 | 18.84 | 15,430 | +0.07(+0.38%) |
Nov 17, 2017 | 18.54 | 18.80 | 18.54 | 18.77 | 6,985 | +0.18(+0.98%) |
Nov 16, 2017 | 18.48 | 18.59 | 17.88 | 18.59 | 13,834 | +0.20(+1.07%) |
Nov 15, 2017 | 18.37 | 18.39 | 17.98 | 18.39 | 10,052 | -0.05(-0.26%) |
Nov 14, 2017 | 18.71 | 18.71 | 18.44 | 18.44 | 11,343 | -0.13(-0.73%) |
Nov 13, 2017 | 18.53 | 18.65 | 18.53 | 18.57 | 8,414 | -0.21(-1.13%) |
Nov 10, 2017 | 18.76 | 18.78 | 18.57 | 18.78 | 6,440 | -0.05(-0.25%) |
Nov 09, 2017 | 18.85 | 18.96 | 18.68 | 18.83 | 17,948 | -0.01(-0.04%) |
Nov 08, 2017 | 18.70 | 18.84 | 18.69 | 18.84 | 7,178 | +0.05(+0.25%) |
Nov 07, 2017 | 18.77 | 18.84 | 18.60 | 18.79 | 14,294 | +0.04(+0.21%) |
Nov 06, 2017 | 18.60 | 18.88 | 18.60 | 18.75 | 16,177 | +0.15(+0.81%) |
Nov 03, 2017 | 18.83 | 18.83 | 18.57 | 18.60 | 4,171 | -0.20(-1.09%) |
Nov 02, 2017 | 18.84 | 18.84 | 18.59 | 18.81 | 4,288 | +0.05(+0.25%) |
Nov 01, 2017 | 18.76 | 18.76 | 18.62 | 18.76 | 18,155 | +0.29(+1.58%) |
Oct 31, 2017 | 18.61 | 18.62 | 18.45 | 18.47 | 9,381 | -0.13(-0.72%) |
Oct 30, 2017 | 18.59 | 18.73 | 18.51 | 18.60 | 12,427 | +0.16(+0.85%) |
Oct 27, 2017 | 18.49 | 18.49 | 18.37 | 18.44 | 4,411 | +0.08(+0.43%) |
Oct 26, 2017 | 18.73 | 18.73 | 18.36 | 18.36 | 6,209 | -0.08(-0.43%) |
Oct 25, 2017 | 18.77 | 18.77 | 18.44 | 18.44 | 7,752 | -0.26(-1.39%) |
Oct 24, 2017 | 18.56 | 18.70 | 18.56 | 18.70 | 4,299 | +0.02(+0.13%) |
Oct 23, 2017 | 18.60 | 18.77 | 18.55 | 18.68 | 32,408 | +0.09(+0.50%) |
Oct 20, 2017 | 18.57 | 18.62 | 18.55 | 18.59 | 3,902 | -0.05(-0.25%) |
Oct 19, 2017 | 18.60 | 18.63 | 18.56 | 18.63 | 12,499 | -0.02(-0.13%) |
Oct 18, 2017 | 18.62 | 18.79 | 18.57 | 18.66 | 4,063 | -0.06(-0.33%) |
Oct 17, 2017 | 18.78 | 18.92 | 18.48 | 18.72 | 10,279 | -0.22(-1.18%) |
Oct 16, 2017 | 18.99 | 19.00 | 18.93 | 18.94 | 6,441 | +0.06(+0.33%) |
Oct 13, 2017 | 18.92 | 19.00 | 18.80 | 18.88 | 7,835 | +0.09(+0.46%) |
Oct 12, 2017 | 18.68 | 18.89 | 18.58 | 18.79 | 10,113 | +0.12(+0.63%) |
Oct 11, 2017 | 18.76 | 18.88 | 18.23 | 18.67 | 14,481 | -0.05(-0.25%) |
Oct 10, 2017 | 18.68 | 18.76 | 18.67 | 18.72 | 7,102 | +0.11(+0.59%) |
Oct 09, 2017 | 18.60 | 18.65 | 18.59 | 18.61 | 8,142 | +0.09(+0.47%) |
Oct 06, 2017 | 18.52 | 18.53 | 18.51 | 18.52 | 2,519 | -0.04(-0.21%) |
Oct 05, 2017 | 18.44 | 18.57 | 18.44 | 18.56 | 6,660 | +0.18(+0.99%) |
Oct 04, 2017 | 18.38 | 18.39 | 18.32 | 18.38 | 6,287 | +0.02(+0.09%) |
Oct 03, 2017 | 18.31 | 18.39 | 18.31 | 18.36 | 3,032 | +0.08(+0.43%) |
Oct 02, 2017 | 18.29 | 18.33 | 18.27 | 18.29 | 10,304 | -0.01(-0.08%) |
Sep 29, 2017 | 18.36 | 18.36 | 18.15 | 18.30 | 16,050 | -0.10(-0.56%) |
Sep 28, 2017 | 18.34 | 18.41 | 18.33 | 18.40 | 7,655 | -0.07(-0.38%) |
Sep 27, 2017 | 18.37 | 18.47 | 18.37 | 18.47 | 1,003 | +0.17(+0.90%) |
Sep 26, 2017 | 18.47 | 18.53 | 18.29 | 18.31 | 6,463 | -0.13(-0.73%) |
Sep 25, 2017 | 18.53 | 18.53 | 18.43 | 18.44 | 6,498 | -0.08(-0.42%) |
Sep 22, 2017 | 18.55 | 18.73 | 18.50 | 18.52 | 5,034 | +0.08(+0.41%) |
Sep 21, 2017 | 18.53 | 18.78 | 18.41 | 18.44 | 6,997 | +0.06(+0.35%) |
Sep 20, 2017 | 18.33 | 18.57 | 18.33 | 18.38 | 6,176 | +0.05(+0.28%) |
Sep 19, 2017 | 18.38 | 18.88 | 18.33 | 18.33 | 9,245 | -0.15(-0.83%) |
Sep 18, 2017 | 18.44 | 18.60 | 18.33 | 18.48 | 10,292 | +0.10(+0.56%) |
Sep 15, 2017 | 18.37 | 18.62 | 18.33 | 18.38 | 18,774 | -0.15(-0.82%) |
Sep 14, 2017 | 18.56 | 18.63 | 18.03 | 18.53 | 23,556 | -0.02(-0.11%) |
Sep 13, 2017 | 18.66 | 18.77 | 18.50 | 18.55 | 14,036 | -0.21(-1.13%) |
Sep 12, 2017 | 18.78 | 18.84 | 18.72 | 18.77 | 9,156 | -0.14(-0.75%) |
Sep 11, 2017 | 19.02 | 19.02 | 18.91 | 18.91 | 4,133 | +0.06(+0.33%) |
Sep 08, 2017 | 19.09 | 19.09 | 18.85 | 18.85 | 4,134 | -0.15(-0.79%) |
Sep 07, 2017 | 18.92 | 19.00 | 18.85 | 19.00 | 13,366 | +0.08(+0.43%) |
Sep 06, 2017 | 18.75 | 19.05 | 18.71 | 18.91 | 13,924 | -0.18(-0.93%) |
Sep 05, 2017 | 19.00 | 19.09 | 18.81 | 19.09 | 14,098 | +0.18(+0.93%) |
Sep 01, 2017 | 18.88 | 18.92 | 18.84 | 18.92 | 6,464 | +0.09(+0.50%) |
Aug 31, 2017 | 18.81 | 18.82 | 18.72 | 18.82 | 7,371 | +0.12(+0.63%) |
Aug 30, 2017 | 18.76 | 19.23 | 18.58 | 18.70 | 11,516 | +0.05(+0.25%) |
Aug 29, 2017 | 18.82 | 19.14 | 18.59 | 18.66 | 16,431 | -0.01(-0.04%) |
Aug 28, 2017 | 18.68 | 18.75 | 18.64 | 18.66 | 7,000 | +0.07(+0.38%) |
Aug 25, 2017 | 18.61 | 18.75 | 18.16 | 18.59 | 14,085 | +0.17(+0.90%) |
Aug 24, 2017 | 18.49 | 18.57 | 18.08 | 18.43 | 6,937 | +0.04(+0.21%) |
Aug 23, 2017 | 18.28 | 18.44 | 18.26 | 18.39 | 9,069 | +0.11(+0.60%) |
Aug 22, 2017 | 18.13 | 18.28 | 18.13 | 18.28 | 2,559 | -0.01(-0.04%) |
Aug 21, 2017 | 18.10 | 18.29 | 18.01 | 18.29 | 9,717 | +0.16(+0.87%) |
Aug 18, 2017 | 18.13 | 18.13 | 17.76 | 18.13 | 5,667 | +0.20(+1.10%) |
Aug 17, 2017 | 18.10 | 18.13 | 17.93 | 17.93 | 20,829 | -0.10(-0.55%) |
Aug 16, 2017 | 17.90 | 18.12 | 17.89 | 18.03 | 9,085 | +0.18(+1.00%) |
Aug 15, 2017 | 17.82 | 17.86 | 17.77 | 17.85 | 16,292 | -0.15(-0.86%) |
Aug 14, 2017 | 17.99 | 18.15 | 17.98 | 18.01 | 11,003 | +0.05(+0.29%) |
Aug 11, 2017 | 17.89 | 17.95 | 17.85 | 17.95 | 7,352 | +0.13(+0.71%) |
Aug 10, 2017 | 18.09 | 18.11 | 17.79 | 17.83 | 19,869 | -0.09(-0.53%) |
Aug 09, 2017 | 18.29 | 18.39 | 17.84 | 17.92 | 218,228 | -0.32(-1.78%) |
Aug 08, 2017 | 18.27 | 18.40 | 18.25 | 18.25 | 5,582 | +0.02(+0.09%) |
Aug 07, 2017 | 18.14 | 18.29 | 18.12 | 18.23 | 13,373 | +0.20(+1.09%) |
Aug 04, 2017 | 18.10 | 18.10 | 17.98 | 18.03 | 13,668 | -0.10(-0.57%) |
Aug 03, 2017 | 18.24 | 18.32 | 18.14 | 18.14 | 12,761 | -0.12(-0.65%) |
Aug 02, 2017 | 18.21 | 18.25 | 18.13 | 18.25 | 8,126 | +0.02(+0.09%) |
Aug 01, 2017 | 18.20 | 18.24 | 18.16 | 18.24 | 5,791 | +0.09(+0.47%) |
Jul 31, 2017 | 18.34 | 18.34 | 18.03 | 18.15 | 14,188 | -0.30(-1.62%) |
Jul 28, 2017 | 18.34 | 18.49 | 18.34 | 18.45 | 5,237 | +0.11(+0.60%) |
Jul 27, 2017 | 18.52 | 18.53 | 18.31 | 18.34 | 15,783 | -0.07(-0.39%) |
Jul 26, 2017 | 18.24 | 18.41 | 18.21 | 18.41 | 7,423 | +0.29(+1.58%) |
Jul 25, 2017 | 17.99 | 18.18 | 17.99 | 18.13 | 16,010 | +0.12(+0.64%) |
Jul 24, 2017 | 18.00 | 18.07 | 17.96 | 18.01 | 9,339 | -0.08(-0.44%) |
Jul 21, 2017 | 18.12 | 18.12 | 17.98 | 18.09 | 3,631 | +0.12(+0.66%) |
Jul 20, 2017 | 17.97 | 17.97 | 17.97 | 17.97 | 2,400 | +0.00(+0.00%) |
Jul 19, 2017 | 17.85 | 17.97 | 17.78 | 17.97 | 6,348 | +0.02(+0.14%) |
Jul 18, 2017 | 17.81 | 17.96 | 17.81 | 17.95 | 6,758 | +0.11(+0.61%) |
Jul 17, 2017 | 17.89 | 17.93 | 17.79 | 17.84 | 10,402 | -0.04(-0.22%) |
Jul 14, 2017 | 17.45 | 17.93 | 17.45 | 17.88 | 11,279 | +0.21(+1.16%) |
Jul 13, 2017 | 17.52 | 17.67 | 17.40 | 17.67 | 39,407 | +0.24(+1.36%) |
Jul 12, 2017 | 17.49 | 17.49 | 17.30 | 17.43 | 5,521 | +0.45(+2.65%) |
Jul 11, 2017 | 17.05 | 17.07 | 16.94 | 16.99 | 26,388 | +0.06(+0.33%) |
Jul 10, 2017 | 16.91 | 16.94 | 16.91 | 16.93 | 2,434 | +0.02(+0.14%) |
Jul 07, 2017 | 16.94 | 16.94 | 16.84 | 16.91 | 2,481 | -0.02(-0.14%) |
Jul 06, 2017 | 16.95 | 16.95 | 16.86 | 16.93 | 4,762 | -0.11(-0.65%) |
Jul 05, 2017 | 16.99 | 17.07 | 16.96 | 17.04 | 8,926 | -0.13(-0.73%) |
Jul 03, 2017 | 17.42 | 17.42 | 16.99 | 17.17 | 7,225 | +0.14(+0.83%) |
Jun 30, 2017 | 16.99 | 17.09 | 16.96 | 17.02 | 3,244 | +0.07(+0.42%) |
Jun 29, 2017 | 17.06 | 17.20 | 16.95 | 16.95 | 3,939 | -0.29(-1.69%) |
Jun 28, 2017 | 16.98 | 17.25 | 16.98 | 17.25 | 3,194 | +0.18(+1.06%) |
Jun 27, 2017 | 17.08 | 17.09 | 17.06 | 17.06 | 4,880 | +0.04(+0.23%) |
Jun 26, 2017 | 16.95 | 17.10 | 16.91 | 17.02 | 6,690 | +0.08(+0.47%) |
Jun 23, 2017 | 16.99 | 17.07 | 16.91 | 16.95 | 4,388 | -0.01(-0.05%) |
Jun 22, 2017 | 16.84 | 16.95 | 16.83 | 16.95 | 5,857 | +0.06(+0.33%) |
Jun 21, 2017 | 16.99 | 16.99 | 16.90 | 16.90 | 2,625 | -0.09(-0.51%) |
Jun 20, 2017 | 17.07 | 17.07 | 16.99 | 16.99 | 10,662 | -0.08(-0.46%) |
Jun 19, 2017 | 17.10 | 17.17 | 17.06 | 17.06 | 4,477 | -0.07(-0.41%) |
Jun 16, 2017 | 17.31 | 17.31 | 17.06 | 17.14 | 5,643 | +0.07(+0.42%) |
Jun 15, 2017 | 17.21 | 17.21 | 17.06 | 17.06 | 4,983 | -0.39(-2.21%) |
Jun 14, 2017 | 17.45 | 17.62 | 17.45 | 17.45 | 5,879 | +0.12(+0.68%) |
Jun 13, 2017 | 17.29 | 17.33 | 17.21 | 17.33 | 5,817 | +0.15(+0.89%) |
Jun 12, 2017 | 17.45 | 17.47 | 17.11 | 17.18 | 8,682 | -0.11(-0.66%) |
Jun 09, 2017 | 17.37 | 17.42 | 17.18 | 17.29 | 6,738 | +0.06(+0.37%) |
Jun 08, 2017 | 17.11 | 17.23 | 17.11 | 17.23 | 2,724 | -0.01(-0.05%) |
Jun 07, 2017 | 17.52 | 17.52 | 17.24 | 17.24 | 12,087 | -0.18(-1.04%) |
Jun 06, 2017 | 17.20 | 17.89 | 17.19 | 17.42 | 27,594 | +0.12(+0.68%) |
Jun 05, 2017 | 17.34 | 17.34 | 17.19 | 17.30 | 8,883 | +0.17(+0.97%) |
Jun 02, 2017 | 17.05 | 17.14 | 17.05 | 17.14 | 1,981 | +0.09(+0.52%) |
Jun 01, 2017 | 16.99 | 17.05 | 16.99 | 17.05 | 770 | +0.06(+0.36%) |
May 31, 2017 | 17.21 | 17.21 | 16.99 | 16.99 | 12,136 | -0.12(-0.69%) |
May 30, 2017 | 17.03 | 17.12 | 17.01 | 17.10 | 17,806 | -0.16(-0.91%) |
May 26, 2017 | 17.13 | 17.29 | 17.13 | 17.26 | 3,665 | +0.15(+0.87%) |
May 25, 2017 | 17.05 | 17.26 | 17.05 | 17.11 | 4,231 | -0.06(-0.36%) |
May 24, 2017 | 17.19 | 17.25 | 17.10 | 17.17 | 10,426 | +0.13(+0.79%) |
May 23, 2017 | 17.05 | 17.10 | 17.01 | 17.04 | 14,923 | +0.08(+0.46%) |
May 22, 2017 | 17.04 | 17.06 | 16.91 | 16.96 | 17,704 | +0.06(+0.33%) |
May 19, 2017 | 16.80 | 16.92 | 16.80 | 16.91 | 24,854 | +0.04(+0.23%) |
May 18, 2017 | 17.02 | 17.02 | 16.69 | 16.87 | 3,770 | -0.06(-0.33%) |
May 17, 2017 | 16.93 | 16.95 | 16.85 | 16.92 | 7,986 | +0.03(+0.19%) |
May 16, 2017 | 16.94 | 16.98 | 16.89 | 16.89 | 11,241 | +0.27(+1.60%) |
May 15, 2017 | 16.93 | 17.02 | 16.57 | 16.62 | 2,654 | -0.09(-0.55%) |
May 12, 2017 | 16.92 | 16.95 | 16.72 | 16.72 | 60,681 | -0.22(-1.30%) |
May 11, 2017 | 16.87 | 16.94 | 16.80 | 16.94 | 5,692 | +0.18(+1.08%) |
May 10, 2017 | 16.67 | 16.83 | 16.47 | 16.76 | 10,746 | +0.32(+1.97%) |
May 09, 2017 | 16.55 | 16.64 | 16.43 | 16.43 | 3,364 | -0.04(-0.22%) |
May 08, 2017 | 16.48 | 16.63 | 16.42 | 16.47 | 4,193 | +0.17(+1.02%) |
May 05, 2017 | 16.60 | 16.60 | 16.30 | 16.30 | 13,392 | -0.10(-0.61%) |
May 04, 2017 | 16.76 | 16.76 | 16.35 | 16.40 | 16,965 | -0.24(-1.42%) |
May 03, 2017 | 16.73 | 16.73 | 16.64 | 16.64 | 2,252 | -0.23(-1.35%) |
May 02, 2017 | 16.81 | 16.95 | 16.69 | 16.87 | 8,583 | +0.18(+1.08%) |