Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.85 | 16.07 | 15.45 | 15.50 | 36,533 | -0.63(-3.91%) |
Apr 27, 2018 | 17.01 | 17.01 | 16.00 | 16.13 | 28,943 | -0.67(-3.99%) |
Apr 26, 2018 | 16.98 | 17.19 | 16.80 | 16.80 | 16,348 | -0.05(-0.30%) |
Apr 25, 2018 | 17.29 | 17.90 | 16.72 | 16.85 | 31,710 | -0.31(-1.81%) |
Apr 24, 2018 | 17.32 | 18.09 | 17.13 | 17.16 | 17,985 | -0.09(-0.52%) |
Apr 23, 2018 | 17.65 | 17.77 | 17.18 | 17.25 | 16,635 | -0.25(-1.43%) |
Apr 20, 2018 | 17.65 | 17.99 | 17.20 | 17.50 | 16,133 | -0.22(-1.24%) |
Apr 19, 2018 | 17.43 | 17.83 | 17.20 | 17.72 | 16,181 | +0.48(+2.78%) |
Apr 18, 2018 | 16.91 | 17.40 | 16.91 | 17.24 | 17,674 | +0.02(+0.12%) |
Apr 17, 2018 | 17.05 | 17.40 | 16.96 | 17.22 | 22,057 | +0.17(+1.00%) |
Apr 16, 2018 | 17.21 | 17.22 | 16.82 | 17.05 | 12,416 | -0.01(-0.06%) |
Apr 13, 2018 | 16.90 | 17.06 | 16.82 | 17.06 | 12,510 | +0.16(+0.95%) |
Apr 12, 2018 | 17.07 | 17.54 | 16.89 | 16.90 | 13,488 | +0.06(+0.36%) |
Apr 11, 2018 | 16.82 | 17.31 | 16.78 | 16.84 | 17,974 | -0.14(-0.82%) |
Apr 10, 2018 | 17.16 | 17.57 | 16.86 | 16.98 | 42,594 | -0.01(-0.06%) |
Apr 09, 2018 | 17.25 | 17.72 | 16.86 | 16.99 | 21,200 | -0.02(-0.12%) |
Apr 06, 2018 | 17.10 | 17.43 | 17.00 | 17.01 | 40,031 | -0.29(-1.68%) |
Apr 05, 2018 | 17.61 | 17.82 | 17.25 | 17.30 | 23,948 | -0.20(-1.14%) |
Apr 04, 2018 | 17.84 | 17.84 | 17.50 | 17.50 | 27,353 | +0.10(+0.57%) |
Apr 03, 2018 | 17.35 | 18.03 | 16.85 | 17.40 | 17,616 | +0.15(+0.87%) |
Apr 02, 2018 | 17.40 | 17.95 | 16.54 | 17.25 | 83,083 | -0.58(-3.25%) |
Mar 29, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.70(+4.09%) | |
Mar 28, 2018 | 16.80 | 17.40 | 16.47 | 17.13 | 19,978 | +0.49(+2.94%) |
Mar 27, 2018 | 17.36 | 17.68 | 16.51 | 16.64 | 38,370 | -0.50(-2.92%) |
Mar 26, 2018 | 18.12 | 18.24 | 17.09 | 17.14 | 37,113 | -0.80(-4.46%) |
Mar 23, 2018 | 18.40 | 18.93 | 17.88 | 17.94 | 36,877 | -0.56(-3.03%) |
Mar 22, 2018 | 18.09 | 18.99 | 17.81 | 18.50 | 16,068 | +0.18(+0.98%) |
Mar 21, 2018 | 18.30 | 18.66 | 18.11 | 18.32 | 16,011 | +0.16(+0.88%) |
Mar 20, 2018 | 18.45 | 18.74 | 18.16 | 18.16 | 17,086 | -0.34(-1.84%) |
Mar 19, 2018 | 17.84 | 18.59 | 17.73 | 18.50 | 47,941 | +0.83(+4.70%) |
Mar 16, 2018 | 18.26 | 18.76 | 17.61 | 17.67 | 130,231 | -0.71(-3.86%) |
Mar 15, 2018 | 18.57 | 19.87 | 18.35 | 18.38 | 14,200 | -0.13(-0.70%) |
Mar 14, 2018 | 18.89 | 19.17 | 18.48 | 18.51 | 17,463 | -0.34(-1.80%) |
Mar 13, 2018 | 17.83 | 19.75 | 17.83 | 18.85 | 54,027 | +1.16(+6.56%) |
Mar 12, 2018 | 18.65 | 18.78 | 17.66 | 17.69 | 69,321 | -0.98(-5.25%) |
Mar 09, 2018 | 18.26 | 18.99 | 18.26 | 18.67 | 24,542 | +0.41(+2.25%) |
Mar 08, 2018 | 17.77 | 18.52 | 17.68 | 18.26 | 17,245 | +0.71(+4.05%) |
Mar 07, 2018 | 17.86 | 17.55 | 31,538 | -0.86(-4.67%) | ||
Mar 06, 2018 | 19.04 | 19.05 | 18.30 | 18.41 | 8,907 | -0.64(-3.36%) |
Mar 05, 2018 | 19.19 | 19.19 | 18.53 | 19.05 | 8,930 | +0.05(+0.26%) |
Mar 02, 2018 | 18.18 | 19.04 | 18.18 | 19.00 | 7,230 | +0.48(+2.59%) |
Mar 01, 2018 | 18.22 | 18.53 | 18.12 | 18.52 | 10,907 | +0.32(+1.76%) |
Feb 28, 2018 | 18.11 | 18.86 | 18.11 | 18.20 | 10,797 | -0.74(-3.91%) |
Feb 27, 2018 | 19.27 | 19.49 | 18.94 | 18.94 | 27,667 | +0.09(+0.48%) |
Feb 26, 2018 | 18.78 | 19.18 | 18.29 | 18.85 | 25,074 | -0.03(-0.16%) |
Feb 23, 2018 | 19.30 | 19.30 | 18.75 | 18.88 | 14,399 | -0.41(-2.13%) |
Feb 22, 2018 | 19.29 | 5,119 | -0.08(-0.41%) | |||
Feb 21, 2018 | 20.05 | 20.05 | 19.37 | 19.37 | 5,883 | -0.41(-2.07%) |
Feb 20, 2018 | 19.82 | 20.77 | 19.51 | 19.78 | 71,281 | -0.33(-1.64%) |
Feb 16, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.29(+1.46%) | |
Feb 15, 2018 | 19.46 | 19.82 | 19.25 | 19.82 | 10,573 | +0.68(+3.55%) |
Feb 14, 2018 | 19.34 | 19.97 | 19.12 | 19.14 | 11,352 | -0.45(-2.30%) |
Feb 13, 2018 | 19.78 | 20.02 | 19.46 | 19.59 | 20,697 | -0.49(-2.44%) |
Feb 12, 2018 | 19.82 | 20.37 | 19.22 | 20.08 | 8,281 | +0.50(+2.55%) |
Feb 09, 2018 | 18.80 | 20.43 | 18.80 | 19.58 | 20,343 | +0.58(+3.05%) |
Feb 08, 2018 | 19.50 | 19.50 | 19.11 | 19.00 | 27,258 | -0.78(-3.94%) |
Feb 07, 2018 | 20.40 | 19.18 | 19.78 | 4,125 | +0.60(+3.13%) | |
Feb 06, 2018 | 19.00 | 20.43 | 19.00 | 19.18 | 16,401 | -0.57(-2.89%) |
Feb 05, 2018 | 20.07 | 20.07 | 19.65 | 19.75 | 20,618 | -0.68(-3.33%) |
Feb 02, 2018 | 20.92 | 20.92 | 20.43 | 20.43 | 12,965 | -0.51(-2.44%) |
Feb 01, 2018 | 20.76 | 20.94 | 20.76 | 20.94 | 15,348 | +0.14(+0.67%) |
Jan 31, 2018 | 20.85 | 21.00 | 20.65 | 20.80 | 10,102 | +0.10(+0.48%) |
Jan 30, 2018 | 20.84 | 20.88 | 20.84 | 20.70 | 13,144 | -0.33(-1.57%) |
Jan 29, 2018 | 20.92 | 21.09 | 20.81 | 21.03 | 11,715 | -0.11(-0.52%) |
Jan 26, 2018 | 20.88 | 21.15 | 20.60 | 21.14 | 47,415 | +0.38(+1.83%) |
Jan 25, 2018 | 20.75 | 21.02 | 20.62 | 20.76 | 29,856 | -0.20(-0.95%) |
Jan 24, 2018 | 21.19 | 21.20 | 20.82 | 20.96 | 11,309 | +0.15(+0.72%) |
Jan 23, 2018 | 21.03 | 21.03 | 20.78 | 20.81 | 5,802 | -0.31(-1.47%) |
Jan 22, 2018 | 20.98 | 21.14 | 20.80 | 21.12 | 6,473 | -0.16(-0.75%) |
Jan 19, 2018 | 20.71 | 21.33 | 20.71 | 21.28 | 17,507 | +0.61(+2.95%) |
Jan 18, 2018 | 21.61 | 21.61 | 20.67 | 20.67 | 10,234 | -0.98(-4.53%) |
Jan 17, 2018 | 21.65 | 22.36 | 21.33 | 21.65 | 20,478 | +0.80(+3.84%) |
Jan 16, 2018 | 21.40 | 21.40 | 20.82 | 20.85 | 5,775 | -0.49(-2.30%) |
Jan 12, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.28(+1.33%) | |
Jan 11, 2018 | 20.75 | 21.11 | 20.01 | 21.06 | 13,893 | +0.54(+2.63%) |
Jan 10, 2018 | 20.70 | 20.50 | 20.52 | 16,138 | +0.02(+0.10%) | |
Jan 09, 2018 | 20.86 | 21.19 | 20.50 | 20.50 | 6,919 | -0.42(-2.01%) |
Jan 08, 2018 | 20.83 | 21.39 | 20.58 | 20.92 | 13,519 | +0.00(+0.00%) |
Jan 05, 2018 | 20.96 | 21.35 | 20.91 | 20.92 | 7,352 | -0.26(-1.23%) |
Jan 04, 2018 | 21.87 | 21.87 | 20.71 | 21.18 | 13,413 | +0.18(+0.86%) |
Jan 03, 2018 | 20.67 | 21.67 | 20.67 | 21.00 | 12,281 | +0.26(+1.25%) |
Jan 02, 2018 | 21.95 | 21.95 | 20.63 | 20.74 | 16,964 | -0.96(-4.42%) |
Dec 29, 2017 | 21.70 | 21.70 | 21.70 | 0 | -0.99(-4.36%) | |
Dec 28, 2017 | 22.80 | 23.00 | 22.69 | 22.69 | 7,668 | -0.32(-1.39%) |
Dec 27, 2017 | 22.60 | 23.80 | 22.60 | 23.01 | 23,666 | +0.41(+1.81%) |
Dec 26, 2017 | 22.20 | 22.96 | 21.50 | 22.60 | 26,403 | +0.35(+1.57%) |
Dec 22, 2017 | 23.20 | 23.21 | 22.13 | 22.25 | 19,828 | -0.97(-4.18%) |
Dec 21, 2017 | 22.38 | 23.48 | 22.35 | 23.22 | 34,090 | +0.90(+4.03%) |
Dec 20, 2017 | 22.87 | 23.10 | 22.26 | 22.32 | 20,006 | -0.66(-2.87%) |
Dec 19, 2017 | 22.99 | 23.06 | 22.42 | 22.98 | 22,277 | +0.29(+1.28%) |
Dec 18, 2017 | 22.20 | 23.24 | 22.20 | 22.69 | 23,564 | +0.40(+1.79%) |
Dec 15, 2017 | 20.69 | 22.49 | 20.69 | 22.29 | 63,670 | +1.57(+7.58%) |
Dec 14, 2017 | 21.66 | 21.96 | 20.65 | 20.72 | 28,470 | -1.02(-4.69%) |
Dec 13, 2017 | 20.88 | 22.00 | 20.73 | 21.74 | 17,047 | +0.96(+4.62%) |
Dec 12, 2017 | 20.66 | 21.50 | 20.52 | 20.78 | 15,536 | +0.31(+1.51%) |
Dec 11, 2017 | 20.20 | 20.74 | 20.20 | 20.47 | 27,822 | +0.40(+1.99%) |
Dec 08, 2017 | 20.26 | 20.46 | 19.74 | 20.07 | 37,185 | +0.00(+0.00%) |
Dec 07, 2017 | 20.33 | 20.48 | 20.14 | 16,189 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.50 | 20.56 | 20.13 | 20.28 | 19,285 | -0.16(-0.78%) |
Dec 05, 2017 | 20.50 | 20.69 | 20.44 | 20.44 | 32,798 | +0.06(+0.29%) |
Dec 04, 2017 | 21.20 | 21.20 | 20.38 | 20.38 | 31,393 | -0.71(-3.37%) |
Dec 01, 2017 | 21.48 | 21.71 | 20.98 | 21.09 | 18,172 | -0.43(-2.00%) |
Nov 30, 2017 | 22.61 | 22.61 | 21.51 | 21.52 | 14,378 | -1.17(-5.16%) |
Nov 29, 2017 | 22.39 | 22.69 | 22.04 | 22.69 | 8,741 | +0.33(+1.48%) |
Nov 28, 2017 | 22.09 | 22.36 | 21.91 | 22.36 | 13,724 | +0.06(+0.27%) |
Nov 27, 2017 | 22.36 | 22.36 | 21.91 | 22.30 | 7,983 | -0.17(-0.76%) |
Nov 24, 2017 | 22.72 | 22.72 | 22.06 | 22.47 | 5,043 | +0.17(+0.76%) |
Nov 22, 2017 | 22.60 | 22.60 | 22.30 | 22.30 | 19,719 | -0.63(-2.75%) |
Nov 21, 2017 | 22.50 | 22.93 | 22.16 | 22.93 | 18,398 | +0.58(+2.60%) |
Nov 20, 2017 | 21.41 | 22.35 | 21.41 | 22.35 | 18,856 | +0.94(+4.39%) |
Nov 17, 2017 | 20.70 | 21.41 | 20.45 | 21.41 | 27,467 | +0.37(+1.76%) |
Nov 16, 2017 | 20.87 | 21.11 | 20.66 | 21.04 | 16,752 | +0.31(+1.50%) |
Nov 15, 2017 | 21.10 | 21.10 | 20.13 | 20.73 | 11,366 | -0.31(-1.47%) |
Nov 14, 2017 | 20.69 | 21.04 | 20.20 | 21.04 | 14,918 | +0.36(+1.74%) |
Nov 13, 2017 | 20.16 | 20.70 | 19.90 | 20.68 | 9,471 | +0.32(+1.57%) |
Nov 10, 2017 | 20.65 | 21.40 | 19.87 | 20.36 | 5,346 | -0.24(-1.17%) |
Nov 09, 2017 | 20.22 | 20.84 | 19.94 | 20.60 | 14,820 | +0.15(+0.73%) |
Nov 08, 2017 | 20.64 | 20.75 | 20.45 | 20.45 | 13,473 | -0.41(-1.97%) |
Nov 07, 2017 | 21.34 | 21.40 | 20.76 | 20.86 | 18,931 | -0.63(-2.93%) |
Nov 06, 2017 | 21.43 | 21.98 | 21.27 | 21.49 | 6,974 | +0.24(+1.13%) |
Nov 03, 2017 | 22.44 | 22.44 | 21.25 | 21.25 | 11,763 | -1.08(-4.84%) |
Nov 02, 2017 | 22.90 | 23.31 | 21.00 | 22.33 | 40,585 | -0.75(-3.25%) |
Nov 01, 2017 | 23.15 | 23.40 | 23.01 | 23.08 | 18,867 | -0.13(-0.56%) |
Oct 31, 2017 | 23.25 | 23.40 | 23.00 | 23.21 | 69,123 | +0.00(+0.00%) |
Oct 30, 2017 | 23.67 | 23.75 | 23.01 | 23.21 | 7,564 | -0.52(-2.19%) |
Oct 27, 2017 | 23.85 | 23.85 | 23.03 | 23.73 | 17,084 | +0.37(+1.58%) |
Oct 26, 2017 | 23.35 | 23.36 | 23.00 | 23.36 | 18,559 | +0.13(+0.56%) |
Oct 25, 2017 | 22.71 | 23.55 | 22.71 | 23.23 | 11,729 | +0.11(+0.48%) |
Oct 24, 2017 | 22.70 | 23.80 | 22.70 | 23.12 | 46,989 | +0.30(+1.31%) |
Oct 23, 2017 | 23.70 | 23.70 | 22.72 | 22.82 | 9,695 | -0.88(-3.71%) |
Oct 20, 2017 | 23.31 | 23.74 | 23.22 | 23.70 | 6,012 | +0.77(+3.36%) |
Oct 19, 2017 | 22.90 | 23.25 | 22.90 | 22.93 | 14,107 | +0.28(+1.24%) |
Oct 18, 2017 | 22.44 | 23.17 | 22.35 | 22.65 | 9,578 | +0.02(+0.09%) |
Oct 17, 2017 | 22.68 | 22.68 | 22.28 | 22.63 | 5,222 | -0.01(-0.04%) |
Oct 16, 2017 | 22.75 | 22.75 | 21.80 | 22.64 | 8,241 | +0.09(+0.40%) |
Oct 13, 2017 | 22.70 | 22.80 | 22.55 | 22.55 | 9,524 | -0.19(-0.84%) |
Oct 12, 2017 | 22.79 | 22.90 | 22.62 | 22.74 | 7,333 | -0.20(-0.87%) |
Oct 11, 2017 | 23.36 | 22.79 | 22.94 | 12,930 | -0.37(-1.59%) | |
Oct 10, 2017 | 23.39 | 22.65 | 23.31 | 16,766 | +0.65(+2.87%) | |
Oct 09, 2017 | 23.03 | 23.18 | 22.66 | 22.66 | 7,665 | -0.34(-1.48%) |
Oct 06, 2017 | 23.10 | 23.24 | 22.59 | 23.00 | 13,937 | +0.11(+0.48%) |
Oct 05, 2017 | 22.25 | 22.89 | 22.25 | 22.89 | 10,587 | +0.30(+1.33%) |
Oct 04, 2017 | 21.50 | 22.80 | 21.40 | 22.59 | 26,553 | +0.98(+4.53%) |
Oct 03, 2017 | 22.19 | 22.19 | 21.55 | 21.61 | 66,128 | -0.39(-1.77%) |
Oct 02, 2017 | 21.85 | 22.20 | 21.83 | 22.00 | 27,119 | +0.06(+0.27%) |
Sep 29, 2017 | 21.63 | 22.10 | 21.50 | 21.94 | 21,582 | +0.44(+2.05%) |
Sep 28, 2017 | 21.62 | 22.15 | 21.50 | 21.50 | 18,258 | -0.50(-2.27%) |
Sep 27, 2017 | 21.82 | 22.00 | 21.44 | 22.00 | 16,672 | +0.40(+1.85%) |
Sep 26, 2017 | 21.45 | 21.88 | 21.45 | 21.60 | 19,045 | -0.06(-0.28%) |
Sep 25, 2017 | 21.88 | 22.12 | 21.55 | 21.66 | 16,207 | -0.15(-0.69%) |
Sep 22, 2017 | 21.01 | 21.96 | 21.01 | 21.81 | 19,657 | +0.06(+0.28%) |
Sep 21, 2017 | 21.62 | 22.04 | 21.55 | 21.75 | 21,166 | +0.01(+0.05%) |
Sep 20, 2017 | 21.95 | 22.00 | 21.55 | 21.74 | 13,696 | -0.03(-0.14%) |
Sep 19, 2017 | 21.48 | 21.83 | 21.41 | 21.77 | 29,171 | +0.47(+2.21%) |
Sep 18, 2017 | 21.15 | 22.00 | 21.15 | 21.30 | 19,537 | +0.16(+0.76%) |
Sep 15, 2017 | 21.39 | 21.64 | 20.50 | 21.14 | 34,216 | +0.00(+0.00%) |
Sep 14, 2017 | 20.75 | 21.42 | 20.35 | 21.14 | 20,186 | +0.44(+2.13%) |
Sep 13, 2017 | 20.48 | 20.91 | 20.48 | 20.70 | 14,634 | +0.07(+0.34%) |
Sep 12, 2017 | 20.82 | 20.89 | 20.63 | 20.63 | 14,294 | -0.33(-1.57%) |
Sep 11, 2017 | 20.70 | 20.99 | 20.58 | 20.96 | 21,532 | +0.41(+2.00%) |
Sep 08, 2017 | 20.17 | 20.98 | 20.04 | 20.55 | 17,455 | +0.26(+1.28%) |
Sep 07, 2017 | 20.52 | 20.59 | 20.22 | 20.29 | 18,915 | -0.48(-2.31%) |
Sep 06, 2017 | 20.53 | 20.96 | 20.51 | 20.77 | 35,335 | +0.22(+1.07%) |
Sep 05, 2017 | 20.76 | 20.98 | 20.34 | 20.55 | 29,607 | -0.45(-2.14%) |
Sep 01, 2017 | 20.75 | 21.00 | 20.41 | 21.00 | 11,739 | +0.43(+2.09%) |
Aug 31, 2017 | 20.28 | 20.74 | 20.28 | 20.57 | 36,943 | +0.08(+0.39%) |
Aug 30, 2017 | 20.58 | 20.68 | 20.22 | 20.49 | 12,031 | +0.02(+0.10%) |
Aug 29, 2017 | 20.53 | 20.65 | 20.22 | 20.47 | 10,738 | +0.44(+2.20%) |
Aug 28, 2017 | 20.11 | 20.34 | 20.02 | 20.03 | 16,165 | -0.28(-1.38%) |
Aug 25, 2017 | 20.56 | 20.56 | 20.05 | 20.31 | 14,291 | +0.08(+0.40%) |
Aug 24, 2017 | 20.36 | 20.50 | 20.04 | 20.23 | 18,956 | -0.25(-1.22%) |
Aug 23, 2017 | 20.32 | 20.74 | 20.03 | 20.48 | 25,697 | -0.06(-0.29%) |
Aug 22, 2017 | 20.42 | 21.75 | 20.21 | 20.54 | 31,597 | -0.01(-0.05%) |
Aug 21, 2017 | 21.06 | 21.34 | 20.10 | 20.55 | 25,435 | -0.22(-1.06%) |
Aug 18, 2017 | 20.05 | 21.50 | 20.05 | 20.77 | 24,617 | -0.30(-1.42%) |
Aug 17, 2017 | 21.39 | 21.99 | 20.82 | 21.07 | 19,745 | -0.36(-1.68%) |
Aug 16, 2017 | 21.82 | 22.09 | 21.19 | 21.43 | 21,253 | -0.49(-2.24%) |
Aug 15, 2017 | 22.21 | 22.28 | 21.68 | 21.92 | 12,731 | -0.13(-0.59%) |
Aug 14, 2017 | 22.10 | 22.39 | 21.77 | 22.05 | 26,652 | +0.20(+0.92%) |
Aug 11, 2017 | 21.85 | 22.10 | 21.09 | 21.85 | 25,591 | +0.15(+0.69%) |
Aug 10, 2017 | 21.75 | 21.97 | 21.48 | 21.70 | 33,695 | -0.33(-1.50%) |
Aug 09, 2017 | 21.30 | 22.45 | 20.57 | 22.03 | 43,054 | -0.07(-0.32%) |
Aug 08, 2017 | 21.89 | 22.44 | 21.77 | 22.10 | 38,816 | +0.10(+0.45%) |
Aug 07, 2017 | 20.36 | 22.05 | 20.36 | 22.00 | 55,515 | -0.01(-0.05%) |
Aug 04, 2017 | 24.50 | 24.50 | 21.78 | 22.01 | 29,286 | -0.49(-2.18%) |
Aug 03, 2017 | 20.25 | 22.50 | 20.22 | 22.50 | 52,671 | +2.61(+13.12%) |
Aug 02, 2017 | 20.02 | 20.72 | 19.78 | 19.89 | 73,804 | +0.29(+1.48%) |
Aug 01, 2017 | 18.90 | 19.75 | 18.90 | 19.60 | 22,387 | +0.53(+2.78%) |
Jul 31, 2017 | 19.22 | 19.85 | 18.85 | 19.07 | 35,531 | -0.42(-2.15%) |
Jul 28, 2017 | 19.02 | 19.82 | 19.02 | 19.49 | 34,069 | -0.12(-0.61%) |
Jul 27, 2017 | 20.28 | 20.28 | 19.40 | 19.61 | 50,721 | -0.47(-2.34%) |
Jul 26, 2017 | 20.04 | 20.86 | 19.92 | 20.08 | 32,693 | -0.01(-0.05%) |
Jul 25, 2017 | 19.96 | 20.75 | 19.96 | 20.09 | 24,751 | +0.16(+0.80%) |
Jul 24, 2017 | 20.03 | 20.03 | 19.52 | 19.93 | 28,608 | -0.06(-0.30%) |
Jul 21, 2017 | 20.78 | 20.78 | 19.77 | 19.99 | 15,928 | -0.35(-1.72%) |
Jul 20, 2017 | 20.18 | 20.68 | 20.01 | 20.34 | 27,196 | +0.13(+0.64%) |
Jul 19, 2017 | 20.44 | 21.36 | 20.09 | 20.21 | 28,155 | -0.38(-1.85%) |
Jul 18, 2017 | 20.62 | 21.02 | 20.39 | 20.59 | 22,886 | -0.03(-0.15%) |
Jul 17, 2017 | 20.75 | 20.95 | 20.50 | 20.62 | 31,229 | -0.24(-1.15%) |
Jul 14, 2017 | 20.80 | 21.15 | 20.53 | 20.86 | 32,290 | +0.01(+0.05%) |
Jul 13, 2017 | 21.86 | 21.86 | 20.68 | 20.85 | 21,761 | -1.14(-5.18%) |
Jul 12, 2017 | 21.66 | 22.06 | 21.39 | 21.99 | 16,054 | +0.34(+1.57%) |
Jul 11, 2017 | 21.86 | 22.01 | 21.50 | 21.65 | 16,867 | -0.10(-0.46%) |
Jul 10, 2017 | 21.50 | 21.90 | 21.50 | 21.75 | 32,166 | +0.19(+0.88%) |
Jul 07, 2017 | 21.83 | 21.83 | 20.96 | 21.56 | 16,365 | +0.01(+0.05%) |
Jul 06, 2017 | 21.75 | 21.75 | 21.34 | 21.55 | 44,662 | -0.09(-0.42%) |
Jul 05, 2017 | 21.79 | 22.23 | 21.16 | 21.64 | 29,501 | -0.06(-0.28%) |
Jul 03, 2017 | 21.50 | 21.98 | 21.19 | 21.70 | 19,692 | +0.09(+0.42%) |
Jun 30, 2017 | 22.07 | 22.11 | 21.60 | 21.61 | 29,295 | -0.45(-2.04%) |
Jun 29, 2017 | 21.59 | 22.27 | 20.80 | 22.06 | 38,421 | +0.57(+2.65%) |
Jun 28, 2017 | 21.83 | 22.18 | 21.27 | 21.49 | 18,877 | -0.01(-0.05%) |
Jun 27, 2017 | 22.44 | 22.44 | 21.30 | 21.50 | 38,485 | -0.95(-4.23%) |
Jun 26, 2017 | 21.00 | 22.83 | 20.99 | 22.45 | 99,746 | +1.75(+8.45%) |
Jun 23, 2017 | 20.06 | 21.40 | 19.55 | 20.70 | 694,146 | +0.66(+3.29%) |
Jun 22, 2017 | 20.31 | 20.52 | 19.99 | 20.04 | 25,612 | -0.21(-1.04%) |
Jun 21, 2017 | 20.47 | 20.80 | 20.03 | 20.25 | 32,346 | -0.27(-1.32%) |
Jun 20, 2017 | 20.78 | 20.89 | 20.39 | 20.52 | 21,236 | -0.13(-0.63%) |
Jun 19, 2017 | 20.83 | 20.98 | 20.15 | 20.65 | 59,919 | -0.40(-1.90%) |
Jun 16, 2017 | 20.56 | 21.05 | 20.07 | 21.05 | 51,558 | +0.56(+2.73%) |
Jun 15, 2017 | 21.40 | 21.40 | 20.29 | 20.49 | 34,917 | -0.92(-4.30%) |
Jun 14, 2017 | 21.94 | 22.58 | 20.97 | 21.41 | 33,083 | -0.69(-3.12%) |
Jun 13, 2017 | 21.23 | 22.43 | 21.18 | 22.10 | 39,468 | +0.82(+3.85%) |
Jun 12, 2017 | 22.13 | 22.25 | 20.54 | 21.28 | 30,917 | -0.68(-3.10%) |
Jun 09, 2017 | 21.45 | 22.25 | 21.35 | 21.96 | 34,240 | +0.65(+3.05%) |
Jun 08, 2017 | 20.68 | 21.46 | 20.21 | 21.31 | 28,805 | +0.51(+2.45%) |
Jun 07, 2017 | 20.45 | 20.80 | 19.92 | 20.80 | 19,192 | +0.52(+2.56%) |
Jun 06, 2017 | 20.57 | 20.79 | 19.82 | 20.28 | 11,819 | -0.53(-2.55%) |
Jun 05, 2017 | 20.82 | 20.90 | 19.86 | 20.81 | 19,018 | -0.09(-0.43%) |
Jun 02, 2017 | 20.86 | 21.00 | 20.77 | 20.90 | 41,362 | +0.08(+0.38%) |
Jun 01, 2017 | 20.85 | 21.11 | 20.73 | 20.82 | 17,731 | -0.11(-0.53%) |
May 31, 2017 | 21.35 | 21.39 | 20.63 | 20.93 | 28,076 | -0.25(-1.18%) |
May 30, 2017 | 20.67 | 21.30 | 20.42 | 21.18 | 52,353 | +0.41(+1.97%) |
May 26, 2017 | 20.70 | 21.00 | 20.48 | 20.77 | 35,142 | +0.07(+0.34%) |
May 25, 2017 | 20.80 | 20.90 | 20.10 | 20.70 | 59,446 | -0.13(-0.62%) |
May 24, 2017 | 20.46 | 20.90 | 19.99 | 20.83 | 47,982 | +0.27(+1.31%) |
May 23, 2017 | 19.87 | 20.72 | 19.64 | 20.56 | 31,055 | +0.94(+4.79%) |
May 22, 2017 | 19.85 | 19.92 | 19.58 | 19.62 | 18,952 | -0.11(-0.56%) |
May 19, 2017 | 19.67 | 19.93 | 19.45 | 19.73 | 19,687 | +0.08(+0.41%) |
May 18, 2017 | 19.66 | 19.97 | 19.59 | 19.65 | 16,157 | -0.07(-0.35%) |
May 17, 2017 | 19.41 | 19.99 | 19.41 | 19.72 | 19,147 | +0.23(+1.18%) |
May 16, 2017 | 19.41 | 19.50 | 19.40 | 19.49 | 24,557 | +0.10(+0.52%) |
May 15, 2017 | 19.31 | 19.50 | 19.04 | 19.39 | 32,484 | +0.16(+0.83%) |
May 12, 2017 | 18.99 | 19.57 | 18.80 | 19.23 | 38,563 | +0.08(+0.42%) |
May 11, 2017 | 19.92 | 20.82 | 18.85 | 19.15 | 35,848 | -0.81(-4.06%) |
May 10, 2017 | 20.38 | 20.80 | 19.69 | 19.96 | 23,503 | -0.53(-2.59%) |
May 09, 2017 | 20.46 | 20.83 | 20.08 | 20.49 | 40,834 | +0.25(+1.24%) |
May 08, 2017 | 19.81 | 20.72 | 19.46 | 20.24 | 32,561 | +0.43(+2.17%) |
May 05, 2017 | 19.68 | 19.95 | 18.87 | 19.81 | 25,711 | +0.15(+0.76%) |
May 04, 2017 | 19.95 | 19.95 | 19.55 | 19.66 | 20,373 | -0.23(-1.16%) |
May 03, 2017 | 19.91 | 19.91 | 19.55 | 19.89 | 8,033 | +0.09(+0.45%) |
May 02, 2017 | 19.75 | 19.92 | 19.50 | 19.80 | 18,016 | +0.07(+0.35%) |