Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.60 | 24.82 | 24.50 | 24.51 | 163,705 | -0.05(-0.20%) |
Apr 27, 2018 | 24.62 | 24.90 | 24.36 | 24.56 | 155,211 | -0.02(-0.08%) |
Apr 26, 2018 | 24.34 | 24.58 | 24.12 | 24.58 | 126,108 | +0.31(+1.28%) |
Apr 25, 2018 | 24.43 | 24.60 | 24.15 | 24.27 | 172,366 | -0.20(-0.82%) |
Apr 24, 2018 | 24.58 | 24.95 | 24.42 | 24.47 | 121,429 | -0.03(-0.12%) |
Apr 23, 2018 | 24.43 | 24.66 | 24.31 | 24.50 | 83,804 | -0.02(-0.08%) |
Apr 20, 2018 | 24.72 | 24.95 | 23.70 | 24.52 | 287,714 | -0.29(-1.17%) |
Apr 19, 2018 | 24.78 | 24.98 | 24.53 | 24.81 | 168,219 | -0.11(-0.44%) |
Apr 18, 2018 | 24.95 | 25.20 | 24.92 | 24.92 | 120,986 | -0.06(-0.24%) |
Apr 17, 2018 | 24.60 | 25.02 | 24.50 | 24.98 | 158,235 | +0.46(+1.88%) |
Apr 16, 2018 | 24.21 | 24.65 | 23.80 | 24.52 | 124,528 | +0.43(+1.78%) |
Apr 13, 2018 | 24.08 | 24.16 | 23.89 | 24.09 | 118,307 | +0.05(+0.21%) |
Apr 12, 2018 | 24.44 | 24.70 | 24.02 | 24.04 | 317,054 | -0.32(-1.31%) |
Apr 11, 2018 | 24.64 | 24.77 | 24.12 | 24.36 | 290,379 | -0.43(-1.73%) |
Apr 10, 2018 | 24.47 | 24.87 | 24.30 | 24.79 | 155,373 | +0.48(+1.97%) |
Apr 09, 2018 | 24.59 | 24.80 | 24.30 | 24.31 | 222,805 | -0.19(-0.78%) |
Apr 06, 2018 | 24.55 | 24.95 | 24.27 | 24.50 | 487,056 | -0.18(-0.73%) |
Apr 05, 2018 | 24.09 | 24.71 | 23.92 | 24.68 | 197,979 | +0.74(+3.09%) |
Apr 04, 2018 | 23.50 | 24.14 | 23.37 | 23.94 | 202,069 | +0.18(+0.76%) |
Apr 03, 2018 | 23.59 | 23.89 | 23.42 | 23.76 | 234,802 | +0.20(+0.85%) |
Apr 02, 2018 | 23.36 | 23.67 | 23.21 | 23.56 | 307,527 | +0.18(+0.77%) |
Mar 29, 2018 | 23.38 | 23.38 | 23.38 | 0 | -0.01(-0.04%) | |
Mar 28, 2018 | 23.40 | 23.54 | 23.01 | 23.39 | 238,108 | +0.03(+0.13%) |
Mar 27, 2018 | 23.61 | 23.61 | 23.19 | 23.36 | 317,414 | -0.15(-0.64%) |
Mar 26, 2018 | 23.60 | 23.60 | 23.17 | 23.51 | 497,742 | +0.15(+0.64%) |
Mar 23, 2018 | 24.12 | 24.12 | 23.27 | 23.36 | 557,082 | -0.81(-3.35%) |
Mar 22, 2018 | 24.00 | 24.64 | 24.00 | 24.17 | 326,692 | +0.06(+0.25%) |
Mar 21, 2018 | 23.90 | 24.20 | 23.68 | 24.11 | 321,231 | +0.20(+0.84%) |
Mar 20, 2018 | 23.28 | 24.03 | 23.28 | 23.91 | 311,828 | +0.40(+1.70%) |
Mar 19, 2018 | 23.32 | 23.64 | 23.20 | 23.51 | 363,576 | +0.05(+0.21%) |
Mar 16, 2018 | 23.26 | 23.69 | 23.18 | 23.46 | 467,580 | +0.21(+0.90%) |
Mar 15, 2018 | 23.57 | 23.57 | 23.17 | 23.25 | 365,021 | -0.54(-2.27%) |
Mar 14, 2018 | 23.74 | 24.00 | 23.58 | 23.79 | 178,760 | +0.03(+0.13%) |
Mar 13, 2018 | 23.82 | 23.86 | 23.41 | 23.76 | 212,958 | +0.06(+0.25%) |
Mar 12, 2018 | 24.09 | 24.09 | 23.41 | 23.70 | 518,008 | -0.37(-1.54%) |
Mar 09, 2018 | 24.11 | 24.76 | 23.92 | 24.07 | 324,511 | +0.05(+0.21%) |
Mar 08, 2018 | 23.78 | 24.04 | 23.67 | 24.02 | 262,768 | +0.25(+1.05%) |
Mar 07, 2018 | 23.85 | 24.17 | 23.75 | 23.77 | 269,727 | -0.29(-1.21%) |
Mar 06, 2018 | 24.34 | 24.42 | 23.96 | 24.06 | 291,602 | -0.23(-0.95%) |
Mar 05, 2018 | 24.71 | 24.71 | 24.00 | 24.29 | 296,591 | -0.58(-2.33%) |
Mar 02, 2018 | 23.50 | 25.14 | 22.15 | 24.87 | 686,180 | -0.58(-2.28%) |
Mar 01, 2018 | 25.41 | 25.91 | 25.21 | 25.45 | 437,463 | +0.03(+0.12%) |
Feb 28, 2018 | 26.27 | 26.60 | 25.41 | 25.42 | 362,799 | -0.86(-3.27%) |
Feb 27, 2018 | 26.95 | 27.00 | 26.24 | 26.28 | 226,799 | -0.62(-2.30%) |
Feb 26, 2018 | 26.67 | 26.99 | 26.60 | 26.90 | 178,083 | +0.37(+1.39%) |
Feb 23, 2018 | 26.76 | 26.81 | 26.03 | 26.53 | 237,811 | -0.04(-0.15%) |
Feb 22, 2018 | 26.38 | 26.72 | 26.25 | 26.57 | 130,702 | +0.32(+1.22%) |
Feb 21, 2018 | 26.38 | 26.74 | 26.24 | 26.25 | 123,641 | -0.06(-0.23%) |
Feb 20, 2018 | 26.38 | 26.38 | 25.91 | 26.31 | 145,130 | -0.12(-0.45%) |
Feb 16, 2018 | 26.43 | 26.43 | 26.43 | 0 | +0.60(+2.32%) | |
Feb 15, 2018 | 25.85 | 25.30 | 25.83 | 167,823 | +0.43(+1.69%) | |
Feb 14, 2018 | 24.70 | 25.99 | 24.34 | 25.40 | 242,080 | +0.45(+1.80%) |
Feb 13, 2018 | 24.21 | 24.96 | 24.21 | 24.95 | 162,163 | +0.55(+2.25%) |
Feb 12, 2018 | 24.44 | 24.61 | 23.91 | 24.40 | 127,338 | +0.01(+0.04%) |
Feb 09, 2018 | 24.56 | 24.78 | 23.78 | 24.39 | 257,380 | +0.04(+0.16%) |
Feb 08, 2018 | 25.16 | 25.23 | 24.34 | 24.35 | 207,098 | -0.68(-2.72%) |
Feb 07, 2018 | 24.29 | 25.35 | 24.29 | 25.03 | 160,415 | +0.70(+2.88%) |
Feb 06, 2018 | 23.96 | 24.81 | 23.85 | 24.33 | 446,062 | +0.43(+1.80%) |
Feb 05, 2018 | 24.84 | 24.90 | 23.30 | 23.90 | 195,908 | -1.18(-4.70%) |
Feb 02, 2018 | 25.35 | 25.53 | 25.14 | 25.08 | 120,259 | -0.39(-1.53%) |
Feb 01, 2018 | 25.49 | 25.89 | 25.38 | 25.47 | 195,260 | -0.11(-0.43%) |
Jan 31, 2018 | 25.77 | 25.91 | 25.44 | 25.58 | 168,432 | -0.17(-0.66%) |
Jan 30, 2018 | 25.42 | 25.94 | 25.41 | 25.75 | 137,893 | +0.24(+0.94%) |
Jan 29, 2018 | 25.85 | 26.00 | 25.46 | 25.51 | 213,086 | -0.33(-1.28%) |
Jan 26, 2018 | 26.20 | 26.41 | 25.81 | 25.84 | 174,962 | -0.31(-1.19%) |
Jan 25, 2018 | 26.22 | 26.42 | 25.86 | 26.15 | 200,195 | +0.11(+0.42%) |
Jan 24, 2018 | 27.38 | 27.38 | 25.38 | 26.04 | 424,846 | +1.78(+7.34%) |
Jan 23, 2018 | 24.13 | 24.29 | 23.91 | 24.26 | 169,404 | +0.09(+0.37%) |
Jan 22, 2018 | 24.18 | 24.41 | 24.09 | 24.17 | 166,814 | +0.10(+0.42%) |
Jan 19, 2018 | 24.11 | 24.45 | 24.06 | 24.07 | 166,018 | -0.06(-0.25%) |
Jan 18, 2018 | 24.28 | 24.36 | 24.05 | 24.13 | 144,900 | -0.16(-0.66%) |
Jan 17, 2018 | 24.04 | 24.30 | 23.97 | 24.29 | 131,111 | +0.35(+1.46%) |
Jan 16, 2018 | 23.82 | 24.14 | 23.36 | 23.94 | 159,624 | +0.19(+0.80%) |
Jan 12, 2018 | 23.75 | 23.75 | 23.75 | 0 | +0.25(+1.06%) | |
Jan 11, 2018 | 23.16 | 23.60 | 23.06 | 23.50 | 94,416 | +0.33(+1.42%) |
Jan 10, 2018 | 23.22 | 22.93 | 23.17 | 103,335 | -0.06(-0.26%) | |
Jan 09, 2018 | 23.60 | 23.78 | 23.21 | 23.23 | 150,677 | -0.38(-1.61%) |
Jan 08, 2018 | 23.58 | 23.66 | 23.36 | 23.61 | 242,310 | +0.09(+0.38%) |
Jan 05, 2018 | 23.06 | 23.56 | 22.96 | 23.52 | 191,310 | +0.63(+2.75%) |
Jan 04, 2018 | 22.52 | 23.14 | 22.15 | 22.89 | 180,163 | +0.51(+2.28%) |
Jan 03, 2018 | 23.14 | 23.25 | 22.35 | 22.38 | 296,062 | -0.78(-3.37%) |
Jan 02, 2018 | 22.90 | 23.29 | 22.83 | 23.16 | 452,861 | +0.14(+0.61%) |
Dec 29, 2017 | 23.02 | 23.02 | 23.02 | 0 | +0.38(+1.68%) | |
Dec 28, 2017 | 22.35 | 22.72 | 21.97 | 22.64 | 253,192 | +0.30(+1.34%) |
Dec 27, 2017 | 22.20 | 22.55 | 21.97 | 22.34 | 238,574 | +0.10(+0.45%) |
Dec 26, 2017 | 21.87 | 22.28 | 21.87 | 22.24 | 272,930 | +0.41(+1.88%) |
Dec 22, 2017 | 21.80 | 21.96 | 21.62 | 21.83 | 134,365 | +0.11(+0.51%) |
Dec 21, 2017 | 21.62 | 21.89 | 21.62 | 21.72 | 108,964 | +0.12(+0.56%) |
Dec 20, 2017 | 21.42 | 21.86 | 21.27 | 21.60 | 103,844 | +0.29(+1.36%) |
Dec 19, 2017 | 21.74 | 21.94 | 21.28 | 21.31 | 150,440 | -0.39(-1.80%) |
Dec 18, 2017 | 21.62 | 22.02 | 21.59 | 21.70 | 117,400 | +0.24(+1.12%) |
Dec 15, 2017 | 21.05 | 21.86 | 20.82 | 21.46 | 333,319 | +0.41(+1.95%) |
Dec 14, 2017 | 21.00 | 21.11 | 20.81 | 21.05 | 284,662 | +0.06(+0.29%) |
Dec 13, 2017 | 20.97 | 21.14 | 20.87 | 20.99 | 200,078 | +0.15(+0.72%) |
Dec 12, 2017 | 21.01 | 21.37 | 20.80 | 20.84 | 135,568 | -0.16(-0.76%) |
Dec 11, 2017 | 21.05 | 21.34 | 20.84 | 21.00 | 128,705 | -0.05(-0.24%) |
Dec 08, 2017 | 21.10 | 21.10 | 20.52 | 21.05 | 159,368 | +0.05(+0.24%) |
Dec 07, 2017 | 21.00 | 21.23 | 20.97 | 21.00 | 223,705 | -0.04(-0.19%) |
Dec 06, 2017 | 20.89 | 21.18 | 20.81 | 21.04 | 171,902 | +0.14(+0.67%) |
Dec 05, 2017 | 21.59 | 21.72 | 20.89 | 20.90 | 273,931 | -0.63(-2.93%) |
Dec 04, 2017 | 21.38 | 21.68 | 21.10 | 21.53 | 363,183 | +0.45(+2.13%) |
Dec 01, 2017 | 21.34 | 21.35 | 20.78 | 21.08 | 232,248 | -0.24(-1.13%) |
Nov 30, 2017 | 21.00 | 21.62 | 21.00 | 21.32 | 452,977 | +0.62(+3.00%) |
Nov 29, 2017 | 19.99 | 20.73 | 19.67 | 20.70 | 239,390 | +0.69(+3.45%) |
Nov 28, 2017 | 19.52 | 20.03 | 19.39 | 20.01 | 153,380 | +0.55(+2.83%) |
Nov 27, 2017 | 19.56 | 19.89 | 19.44 | 19.46 | 398,287 | -0.10(-0.51%) |
Nov 24, 2017 | 19.41 | 19.71 | 19.37 | 19.56 | 107,846 | +0.20(+1.03%) |
Nov 22, 2017 | 19.45 | 19.50 | 19.34 | 19.36 | 118,972 | -0.12(-0.62%) |
Nov 21, 2017 | 19.39 | 19.49 | 19.29 | 19.48 | 129,329 | +0.22(+1.14%) |
Nov 20, 2017 | 19.17 | 19.37 | 19.16 | 19.26 | 119,186 | +0.10(+0.52%) |
Nov 17, 2017 | 19.16 | 19.29 | 18.98 | 19.16 | 224,361 | -0.11(-0.57%) |
Nov 16, 2017 | 19.25 | 19.55 | 19.25 | 19.27 | 245,540 | +0.05(+0.26%) |
Nov 15, 2017 | 19.24 | 19.56 | 19.20 | 19.22 | 379,995 | -0.19(-0.98%) |
Nov 14, 2017 | 19.40 | 19.67 | 19.21 | 19.41 | 287,430 | -0.03(-0.15%) |
Nov 13, 2017 | 19.37 | 19.58 | 19.20 | 19.44 | 243,944 | +0.06(+0.31%) |
Nov 10, 2017 | 19.26 | 19.63 | 19.14 | 19.38 | 253,400 | +0.07(+0.36%) |
Nov 09, 2017 | 18.99 | 19.42 | 18.98 | 19.31 | 241,094 | +0.09(+0.47%) |
Nov 08, 2017 | 19.24 | 19.44 | 19.09 | 19.22 | 271,531 | -0.04(-0.21%) |
Nov 07, 2017 | 19.71 | 19.71 | 19.04 | 19.26 | 376,719 | -0.44(-2.23%) |
Nov 06, 2017 | 19.46 | 20.10 | 19.43 | 19.70 | 317,250 | +0.36(+1.86%) |
Nov 03, 2017 | 20.52 | 20.77 | 19.20 | 19.34 | 577,378 | -1.34(-6.48%) |
Nov 02, 2017 | 19.00 | 20.90 | 18.60 | 20.68 | 1,174,376 | +2.40(+13.13%) |
Nov 01, 2017 | 18.56 | 18.69 | 17.99 | 18.28 | 277,584 | -0.18(-0.98%) |
Oct 31, 2017 | 18.58 | 18.64 | 18.06 | 18.46 | 677,287 | -0.17(-0.91%) |
Oct 30, 2017 | 18.57 | 18.68 | 18.31 | 18.63 | 170,383 | +0.05(+0.27%) |
Oct 27, 2017 | 18.61 | 18.77 | 18.50 | 18.58 | 122,725 | -0.13(-0.69%) |
Oct 26, 2017 | 18.13 | 18.72 | 18.13 | 18.71 | 206,213 | +0.73(+4.06%) |
Oct 25, 2017 | 17.97 | 18.10 | 17.88 | 17.98 | 247,179 | +0.02(+0.11%) |
Oct 24, 2017 | 18.12 | 18.25 | 17.92 | 17.96 | 436,953 | -0.15(-0.83%) |
Oct 23, 2017 | 18.30 | 18.32 | 18.08 | 18.11 | 267,463 | -0.12(-0.66%) |
Oct 20, 2017 | 18.04 | 18.25 | 17.70 | 18.23 | 163,715 | +0.36(+2.01%) |
Oct 19, 2017 | 17.86 | 17.99 | 17.70 | 17.87 | 211,937 | -0.13(-0.72%) |
Oct 18, 2017 | 17.95 | 18.12 | 17.52 | 18.00 | 296,225 | +0.07(+0.39%) |
Oct 17, 2017 | 17.81 | 18.05 | 17.62 | 17.93 | 242,151 | +0.04(+0.22%) |
Oct 16, 2017 | 17.99 | 18.02 | 17.69 | 17.89 | 284,301 | -0.05(-0.28%) |
Oct 13, 2017 | 18.28 | 18.32 | 17.82 | 17.94 | 181,738 | -0.21(-1.16%) |
Oct 12, 2017 | 18.17 | 18.25 | 18.04 | 18.15 | 355,821 | -0.01(-0.06%) |
Oct 11, 2017 | 18.09 | 18.24 | 18.02 | 18.16 | 151,485 | +0.04(+0.22%) |
Oct 10, 2017 | 18.00 | 18.22 | 17.98 | 18.12 | 223,774 | +0.17(+0.95%) |
Oct 09, 2017 | 18.10 | 18.17 | 17.84 | 17.95 | 498,732 | -0.22(-1.21%) |
Oct 06, 2017 | 17.80 | 18.41 | 17.77 | 18.17 | 911,848 | +0.41(+2.31%) |
Oct 05, 2017 | 16.99 | 17.83 | 16.95 | 17.76 | 601,052 | +0.78(+4.59%) |
Oct 04, 2017 | 17.70 | 17.73 | 16.64 | 16.98 | 656,844 | -1.45(-7.87%) |
Oct 03, 2017 | 18.75 | 18.75 | 18.21 | 18.43 | 240,046 | -0.26(-1.39%) |
Oct 02, 2017 | 18.88 | 18.88 | 18.62 | 18.69 | 184,480 | -0.11(-0.59%) |
Sep 29, 2017 | 18.82 | 19.13 | 18.59 | 18.80 | 205,662 | -0.04(-0.21%) |
Sep 28, 2017 | 18.92 | 19.00 | 18.61 | 18.84 | 145,898 | -0.16(-0.84%) |
Sep 27, 2017 | 18.48 | 19.02 | 18.45 | 19.00 | 327,540 | +0.63(+3.43%) |
Sep 26, 2017 | 17.96 | 18.45 | 17.96 | 18.37 | 293,409 | +0.41(+2.28%) |
Sep 25, 2017 | 17.93 | 18.04 | 17.72 | 17.96 | 184,212 | +0.05(+0.28%) |
Sep 22, 2017 | 17.74 | 18.09 | 17.74 | 17.91 | 194,207 | +0.16(+0.90%) |
Sep 21, 2017 | 17.53 | 17.87 | 17.47 | 17.75 | 154,265 | +0.20(+1.14%) |
Sep 20, 2017 | 17.71 | 17.84 | 17.55 | 17.55 | 174,362 | -0.16(-0.90%) |
Sep 19, 2017 | 17.93 | 18.34 | 17.68 | 17.71 | 294,943 | -0.17(-0.95%) |
Sep 18, 2017 | 18.16 | 18.25 | 17.88 | 17.88 | 169,721 | -0.29(-1.60%) |
Sep 15, 2017 | 18.03 | 18.23 | 17.71 | 18.17 | 614,804 | -0.02(-0.11%) |
Sep 14, 2017 | 17.72 | 18.38 | 17.60 | 18.19 | 348,234 | +0.47(+2.65%) |
Sep 13, 2017 | 17.95 | 17.64 | 17.72 | 152,345 | +0.08(+0.45%) | |
Sep 12, 2017 | 17.64 | 17.76 | 17.58 | 17.64 | 83,562 | +0.12(+0.68%) |
Sep 11, 2017 | 17.75 | 17.87 | 17.48 | 17.52 | 137,088 | -0.17(-0.96%) |
Sep 08, 2017 | 17.43 | 17.77 | 17.31 | 17.69 | 267,268 | +0.17(+0.97%) |
Sep 07, 2017 | 17.57 | 17.10 | 17.52 | 194,944 | +0.19(+1.10%) | |
Sep 06, 2017 | 17.06 | 17.33 | 17.00 | 17.33 | 259,737 | +0.28(+1.64%) |
Sep 05, 2017 | 17.06 | 17.11 | 16.86 | 17.05 | 329,720 | +0.01(+0.06%) |
Sep 01, 2017 | 16.92 | 17.09 | 16.81 | 17.04 | 216,716 | +0.23(+1.37%) |
Aug 31, 2017 | 16.88 | 16.95 | 16.71 | 16.81 | 168,680 | -0.06(-0.36%) |
Aug 30, 2017 | 16.82 | 16.94 | 16.64 | 16.87 | 155,925 | +0.09(+0.54%) |
Aug 29, 2017 | 16.05 | 16.89 | 16.01 | 16.78 | 283,263 | +0.02(+0.12%) |
Aug 28, 2017 | 16.68 | 16.95 | 16.63 | 16.76 | 144,734 | +0.10(+0.60%) |
Aug 25, 2017 | 16.85 | 16.85 | 16.57 | 16.66 | 89,588 | -0.12(-0.72%) |
Aug 24, 2017 | 16.70 | 16.86 | 16.66 | 16.78 | 173,180 | +0.16(+0.96%) |
Aug 23, 2017 | 16.80 | 16.80 | 16.57 | 16.62 | 161,612 | -0.21(-1.28%) |
Aug 22, 2017 | 16.56 | 16.84 | 16.52 | 16.84 | 177,313 | +0.23(+1.35%) |
Aug 21, 2017 | 16.41 | 16.63 | 16.41 | 16.61 | 196,472 | +0.16(+0.97%) |
Aug 18, 2017 | 16.53 | 16.61 | 16.41 | 16.45 | 235,208 | -0.12(-0.72%) |
Aug 17, 2017 | 16.42 | 17.10 | 16.42 | 16.57 | 473,221 | +0.07(+0.42%) |
Aug 16, 2017 | 16.27 | 16.58 | 16.27 | 16.50 | 272,432 | +0.23(+1.41%) |
Aug 15, 2017 | 15.98 | 16.38 | 15.50 | 16.27 | 443,615 | +0.43(+2.71%) |
Aug 14, 2017 | 15.57 | 16.07 | 15.57 | 15.84 | 399,230 | +0.32(+2.06%) |
Aug 11, 2017 | 15.82 | 15.99 | 15.46 | 15.52 | 157,219 | -0.21(-1.34%) |
Aug 10, 2017 | 15.78 | 16.00 | 15.71 | 15.73 | 150,913 | -0.07(-0.44%) |
Aug 09, 2017 | 15.89 | 15.89 | 15.71 | 15.80 | 140,753 | -0.11(-0.69%) |
Aug 08, 2017 | 15.95 | 16.10 | 15.83 | 15.91 | 230,685 | -0.08(-0.50%) |
Aug 07, 2017 | 16.06 | 16.39 | 15.95 | 15.99 | 318,714 | -0.07(-0.44%) |
Aug 04, 2017 | 15.89 | 16.79 | 15.82 | 16.06 | 343,447 | +0.40(+2.55%) |
Aug 03, 2017 | 16.13 | 16.89 | 15.20 | 15.66 | 482,063 | -0.97(-5.83%) |
Aug 02, 2017 | 16.93 | 17.02 | 16.48 | 16.63 | 139,620 | -0.25(-1.48%) |
Aug 01, 2017 | 16.89 | 16.97 | 16.70 | 16.88 | 148,351 | +0.10(+0.60%) |
Jul 31, 2017 | 16.92 | 17.08 | 16.57 | 16.78 | 239,576 | -0.14(-0.83%) |
Jul 28, 2017 | 17.10 | 17.37 | 16.85 | 16.92 | 211,837 | -0.20(-1.17%) |
Jul 27, 2017 | 17.08 | 17.16 | 16.82 | 17.12 | 353,633 | +0.09(+0.53%) |
Jul 26, 2017 | 17.31 | 17.31 | 17.03 | 17.03 | 207,184 | -0.01(-0.06%) |
Jul 25, 2017 | 17.18 | 17.22 | 17.04 | 17.04 | 259,916 | +0.04(+0.24%) |
Jul 24, 2017 | 16.65 | 17.01 | 16.53 | 17.00 | 293,015 | +0.49(+2.97%) |
Jul 21, 2017 | 16.75 | 16.81 | 16.50 | 16.51 | 143,730 | -0.15(-0.90%) |
Jul 20, 2017 | 16.71 | 16.76 | 16.45 | 16.66 | 226,278 | +0.00(+0.00%) |
Jul 19, 2017 | 17.19 | 17.29 | 16.63 | 16.66 | 396,269 | -0.57(-3.31%) |
Jul 18, 2017 | 17.35 | 17.42 | 17.19 | 17.23 | 174,125 | -0.15(-0.86%) |
Jul 17, 2017 | 17.55 | 17.73 | 17.27 | 17.38 | 235,174 | -0.19(-1.08%) |
Jul 14, 2017 | 17.57 | 17.71 | 17.41 | 17.57 | 199,193 | -0.07(-0.40%) |
Jul 13, 2017 | 17.50 | 17.66 | 17.17 | 17.64 | 259,976 | +0.16(+0.92%) |
Jul 12, 2017 | 17.07 | 17.49 | 17.07 | 17.48 | 319,389 | +0.40(+2.34%) |
Jul 11, 2017 | 16.99 | 17.10 | 16.68 | 17.08 | 342,782 | +0.25(+1.49%) |
Jul 10, 2017 | 16.95 | 17.00 | 16.69 | 16.83 | 172,381 | -0.04(-0.24%) |
Jul 07, 2017 | 16.42 | 16.88 | 16.26 | 16.87 | 228,581 | +0.59(+3.62%) |
Jul 06, 2017 | 16.22 | 16.29 | 15.98 | 16.28 | 301,790 | +0.01(+0.06%) |
Jul 05, 2017 | 16.37 | 16.42 | 16.08 | 16.27 | 158,021 | -0.11(-0.67%) |
Jul 03, 2017 | 16.53 | 16.67 | 16.31 | 16.38 | 71,392 | -0.03(-0.18%) |
Jun 30, 2017 | 16.77 | 16.82 | 16.38 | 16.41 | 216,695 | -0.28(-1.68%) |
Jun 29, 2017 | 16.64 | 16.77 | 16.27 | 16.69 | 260,370 | +0.07(+0.42%) |
Jun 28, 2017 | 16.68 | 16.95 | 16.43 | 16.62 | 247,167 | +0.10(+0.61%) |
Jun 27, 2017 | 16.55 | 16.73 | 16.25 | 16.52 | 255,463 | -0.03(-0.18%) |
Jun 26, 2017 | 16.21 | 16.60 | 16.00 | 16.55 | 495,173 | +0.42(+2.60%) |
Jun 23, 2017 | 16.21 | 16.13 | 769,543 | +0.43(+2.74%) | ||
Jun 22, 2017 | 15.80 | 15.95 | 15.52 | 15.70 | 185,469 | -0.11(-0.70%) |
Jun 21, 2017 | 15.94 | 16.01 | 15.76 | 15.81 | 199,006 | -0.05(-0.32%) |
Jun 20, 2017 | 16.05 | 16.15 | 15.86 | 15.86 | 200,504 | -0.15(-0.94%) |
Jun 19, 2017 | 15.89 | 16.04 | 15.81 | 16.01 | 141,023 | +0.23(+1.46%) |
Jun 16, 2017 | 15.74 | 16.02 | 15.64 | 15.78 | 431,894 | -0.11(-0.69%) |
Jun 15, 2017 | 15.50 | 15.97 | 15.50 | 15.89 | 184,421 | +0.18(+1.15%) |
Jun 14, 2017 | 15.72 | 15.73 | 15.53 | 15.71 | 224,738 | -0.01(-0.06%) |
Jun 13, 2017 | 15.85 | 16.08 | 15.62 | 15.72 | 164,143 | -0.01(-0.06%) |
Jun 12, 2017 | 15.78 | 16.39 | 15.54 | 15.73 | 241,989 | -0.03(-0.19%) |
Jun 09, 2017 | 15.65 | 16.06 | 15.48 | 15.76 | 402,616 | +0.06(+0.38%) |
Jun 08, 2017 | 15.00 | 15.76 | 14.99 | 15.70 | 315,168 | +0.71(+4.74%) |
Jun 07, 2017 | 14.70 | 15.00 | 14.55 | 14.99 | 784,073 | +0.29(+1.97%) |
Jun 06, 2017 | 14.51 | 14.80 | 14.39 | 14.70 | 338,825 | +0.05(+0.34%) |
Jun 05, 2017 | 14.61 | 14.85 | 14.56 | 14.65 | 179,200 | -0.06(-0.41%) |
Jun 02, 2017 | 14.60 | 14.85 | 14.59 | 14.71 | 407,126 | +0.07(+0.48%) |
Jun 01, 2017 | 14.09 | 14.65 | 14.03 | 14.64 | 334,694 | +0.62(+4.42%) |
May 31, 2017 | 13.80 | 14.05 | 13.49 | 14.02 | 279,603 | +0.25(+1.82%) |
May 30, 2017 | 13.81 | 13.84 | 13.56 | 13.77 | 115,053 | -0.14(-1.01%) |
May 26, 2017 | 13.63 | 13.93 | 13.63 | 13.91 | 191,509 | +0.29(+2.13%) |
May 25, 2017 | 13.72 | 13.83 | 13.54 | 13.62 | 129,150 | -0.10(-0.73%) |
May 24, 2017 | 13.80 | 14.04 | 13.69 | 13.72 | 189,184 | -0.04(-0.29%) |
May 23, 2017 | 13.62 | 13.85 | 13.53 | 13.76 | 110,662 | +0.15(+1.10%) |
May 22, 2017 | 13.74 | 13.84 | 13.52 | 13.61 | 121,703 | -0.13(-0.95%) |
May 19, 2017 | 13.86 | 13.91 | 13.67 | 13.74 | 191,756 | -0.12(-0.87%) |
May 18, 2017 | 13.59 | 13.89 | 13.32 | 13.86 | 291,856 | +0.30(+2.21%) |
May 17, 2017 | 13.90 | 13.95 | 13.55 | 13.56 | 258,638 | -0.49(-3.49%) |
May 16, 2017 | 14.04 | 14.16 | 13.75 | 14.05 | 328,148 | -0.04(-0.28%) |
May 15, 2017 | 14.19 | 14.35 | 14.02 | 14.09 | 153,590 | -0.08(-0.56%) |
May 12, 2017 | 14.53 | 14.55 | 14.12 | 14.17 | 194,873 | -0.40(-2.75%) |
May 11, 2017 | 14.69 | 14.69 | 14.46 | 14.57 | 232,786 | -0.09(-0.61%) |
May 10, 2017 | 14.80 | 14.80 | 14.52 | 14.66 | 169,689 | -0.12(-0.81%) |
May 09, 2017 | 14.89 | 15.04 | 14.69 | 14.78 | 218,859 | -0.11(-0.74%) |
May 08, 2017 | 14.96 | 15.10 | 14.72 | 14.89 | 228,997 | +0.03(+0.20%) |
May 05, 2017 | 15.21 | 15.85 | 14.74 | 14.86 | 279,581 | -0.05(-0.34%) |
May 04, 2017 | 15.11 | 15.40 | 14.74 | 14.91 | 233,545 | -0.04(-0.27%) |
May 03, 2017 | 15.25 | 15.26 | 14.45 | 14.95 | 294,667 | -0.39(-2.51%) |
May 02, 2017 | 15.45 | 15.48 | 15.24 | 15.34 | 164,391 | -0.04(-0.29%) |