Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.06 | 17.42 | 16.97 | 17.02 | 2,206,397 | +0.09(+0.52%) |
Apr 27, 2018 | 17.02 | 17.33 | 16.80 | 16.93 | 1,684,696 | +0.53(+3.24%) |
Apr 26, 2018 | 16.80 | 16.80 | 16.31 | 16.40 | 853,914 | -0.31(-1.86%) |
Apr 25, 2018 | 16.75 | 16.84 | 16.57 | 16.71 | 348,448 | -0.09(-0.53%) |
Apr 24, 2018 | 16.97 | 17.11 | 16.71 | 16.80 | 426,253 | -0.09(-0.53%) |
Apr 23, 2018 | 16.62 | 16.88 | 16.57 | 16.88 | 488,732 | +0.27(+1.60%) |
Apr 20, 2018 | 16.44 | 16.68 | 16.44 | 16.62 | 372,437 | +0.22(+1.35%) |
Apr 19, 2018 | 16.18 | 16.44 | 16.18 | 16.40 | 374,731 | +0.22(+1.37%) |
Apr 18, 2018 | 16.18 | 16.44 | 16.18 | 16.18 | 374,882 | +0.00(+0.00%) |
Apr 17, 2018 | 16.40 | 16.49 | 16.13 | 16.18 | 522,799 | -0.18(-1.08%) |
Apr 16, 2018 | 16.44 | 16.44 | 16.11 | 16.35 | 588,553 | +0.00(+0.00%) |
Apr 13, 2018 | 16.80 | 16.86 | 16.18 | 16.35 | 1,080,519 | -0.31(-1.86%) |
Apr 12, 2018 | 16.62 | 17.02 | 16.57 | 16.66 | 709,930 | +0.04(+0.27%) |
Apr 11, 2018 | 16.57 | 16.75 | 16.53 | 16.62 | 409,468 | -0.09(-0.53%) |
Apr 10, 2018 | 16.35 | 16.77 | 16.31 | 16.71 | 432,758 | +0.53(+3.29%) |
Apr 09, 2018 | 16.18 | 16.57 | 16.13 | 16.18 | 730,397 | +0.09(+0.55%) |
Apr 06, 2018 | 16.53 | 16.75 | 15.95 | 16.09 | 2,355,690 | -1.06(-6.20%) |
Apr 05, 2018 | 17.33 | 17.37 | 17.13 | 17.15 | 588,653 | -0.13(-0.77%) |
Apr 04, 2018 | 16.80 | 17.33 | 16.73 | 17.28 | 418,335 | +0.22(+1.30%) |
Apr 03, 2018 | 17.02 | 17.24 | 16.93 | 17.06 | 361,330 | +0.09(+0.52%) |
Apr 02, 2018 | 17.02 | 17.22 | 16.75 | 16.97 | 410,020 | -0.13(-0.78%) |
Mar 29, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.44(+2.66%) | |
Mar 28, 2018 | 16.71 | 17.02 | 16.53 | 16.66 | 682,813 | -0.04(-0.27%) |
Mar 27, 2018 | 17.11 | 17.15 | 16.62 | 16.71 | 594,579 | -0.31(-1.82%) |
Mar 26, 2018 | 16.75 | 17.11 | 16.66 | 17.02 | 698,966 | +0.44(+2.67%) |
Mar 23, 2018 | 16.97 | 17.06 | 16.53 | 16.57 | 1,139,217 | -0.40(-2.35%) |
Mar 22, 2018 | 17.28 | 17.39 | 16.93 | 16.97 | 652,709 | -0.49(-2.79%) |
Mar 21, 2018 | 17.50 | 17.70 | 17.24 | 17.46 | 1,122,453 | -0.04(-0.25%) |
Mar 20, 2018 | 17.99 | 18.04 | 17.46 | 17.50 | 1,078,700 | -0.35(-1.98%) |
Mar 19, 2018 | 17.99 | 17.99 | 17.64 | 17.86 | 495,426 | -0.18(-0.98%) |
Mar 16, 2018 | 17.99 | 18.13 | 17.55 | 18.04 | 2,278,344 | -0.62(-3.33%) |
Mar 15, 2018 | 18.61 | 18.66 | 18.35 | 18.66 | 382,520 | +0.09(+0.48%) |
Mar 14, 2018 | 18.79 | 18.79 | 18.35 | 18.57 | 679,843 | -0.19(-1.04%) |
Mar 13, 2018 | 18.37 | 18.79 | 18.28 | 18.76 | 1,084,860 | +0.48(+2.65%) |
Mar 12, 2018 | 18.10 | 18.41 | 18.06 | 18.28 | 406,458 | +0.18(+0.97%) |
Mar 09, 2018 | 17.97 | 18.19 | 17.97 | 18.10 | 419,353 | +0.18(+0.98%) |
Mar 08, 2018 | 18.15 | 18.32 | 17.79 | 17.93 | 331,827 | -0.22(-1.21%) |
Mar 07, 2018 | 18.45 | 18.15 | 553,362 | +0.09(+0.49%) | ||
Mar 06, 2018 | 18.01 | 18.21 | 17.82 | 18.06 | 437,420 | +0.09(+0.49%) |
Mar 05, 2018 | 17.62 | 18.15 | 17.46 | 17.97 | 428,747 | +0.22(+1.24%) |
Mar 02, 2018 | 17.35 | 17.79 | 17.18 | 17.75 | 369,779 | +0.31(+1.77%) |
Mar 01, 2018 | 17.57 | 17.66 | 17.35 | 17.44 | 397,880 | -0.13(-0.75%) |
Feb 28, 2018 | 18.01 | 18.06 | 17.57 | 17.57 | 405,570 | -0.35(-1.97%) |
Feb 27, 2018 | 18.32 | 18.41 | 17.84 | 17.93 | 490,185 | -0.40(-2.16%) |
Feb 26, 2018 | 18.10 | 18.32 | 17.90 | 18.32 | 621,666 | +0.26(+1.46%) |
Feb 23, 2018 | 17.84 | 18.10 | 17.66 | 18.06 | 527,900 | +0.22(+1.23%) |
Feb 22, 2018 | 18.06 | 18.06 | 17.66 | 17.84 | 566,845 | -0.22(-1.22%) |
Feb 21, 2018 | 17.66 | 18.21 | 17.66 | 18.06 | 798,148 | +0.44(+2.50%) |
Feb 20, 2018 | 17.97 | 18.10 | 17.53 | 17.62 | 583,188 | -0.35(-1.96%) |
Feb 16, 2018 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.97 | 18.32 | 17.93 | 17.97 | 648,139 | +0.09(+0.49%) |
Feb 14, 2018 | 17.44 | 18.17 | 17.35 | 17.88 | 882,341 | +0.40(+2.27%) |
Feb 13, 2018 | 17.22 | 17.62 | 17.16 | 17.49 | 515,924 | +0.18(+1.02%) |
Feb 12, 2018 | 16.96 | 17.38 | 16.78 | 17.31 | 1,136,013 | +0.48(+2.88%) |
Feb 09, 2018 | 17.13 | 17.44 | 16.61 | 16.83 | 1,378,682 | -0.22(-1.29%) |
Feb 08, 2018 | 17.18 | 17.95 | 17.05 | 17.05 | 2,010,478 | -0.04(-0.26%) |
Feb 07, 2018 | 16.69 | 17.27 | 16.65 | 17.09 | 667,034 | +0.31(+1.84%) |
Feb 06, 2018 | 16.30 | 17.00 | 16.30 | 16.78 | 1,041,082 | +0.04(+0.26%) |
Feb 05, 2018 | 17.05 | 17.40 | 16.56 | 16.74 | 1,151,100 | -0.26(-1.55%) |
Feb 02, 2018 | 17.18 | 17.53 | 17.09 | 17.00 | 737,639 | -0.26(-1.53%) |
Feb 01, 2018 | 16.96 | 17.31 | 16.87 | 17.27 | 736,831 | -0.09(-0.51%) |
Jan 31, 2018 | 17.44 | 17.49 | 17.27 | 17.35 | 646,362 | +0.00(+0.00%) |
Jan 30, 2018 | 17.40 | 17.53 | 17.09 | 17.35 | 971,406 | -0.22(-1.25%) |
Jan 29, 2018 | 18.01 | 18.15 | 17.53 | 17.57 | 1,331,984 | -0.62(-3.39%) |
Jan 26, 2018 | 18.01 | 18.45 | 18.01 | 18.19 | 1,996,597 | -0.44(-2.36%) |
Jan 25, 2018 | 18.59 | 18.90 | 17.67 | 18.63 | 1,799,013 | -0.48(-2.53%) |
Jan 24, 2018 | 19.07 | 19.23 | 18.83 | 19.12 | 907,400 | +0.04(+0.23%) |
Jan 23, 2018 | 19.03 | 19.12 | 18.81 | 19.07 | 395,844 | -0.04(-0.23%) |
Jan 22, 2018 | 19.03 | 19.12 | 18.81 | 19.12 | 591,016 | +0.00(+0.00%) |
Jan 19, 2018 | 18.94 | 19.16 | 18.94 | 19.12 | 430,442 | +0.09(+0.46%) |
Jan 18, 2018 | 18.94 | 19.12 | 18.90 | 19.03 | 354,917 | +0.09(+0.47%) |
Jan 17, 2018 | 18.76 | 19.16 | 18.59 | 18.94 | 578,824 | +0.31(+1.65%) |
Jan 16, 2018 | 18.98 | 19.25 | 18.54 | 18.63 | 455,410 | -0.26(-1.40%) |
Jan 12, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.04(-0.23%) | |
Jan 11, 2018 | 18.68 | 19.07 | 18.68 | 18.94 | 479,598 | +0.31(+1.65%) |
Jan 10, 2018 | 18.50 | 18.98 | 18.50 | 18.63 | 458,314 | +0.13(+0.71%) |
Jan 09, 2018 | 18.45 | 18.72 | 18.41 | 18.50 | 955,217 | +0.13(+0.72%) |
Jan 08, 2018 | 18.41 | 18.50 | 18.19 | 18.37 | 330,852 | -0.09(-0.48%) |
Jan 05, 2018 | 18.28 | 18.54 | 18.15 | 18.45 | 522,380 | +0.22(+1.21%) |
Jan 04, 2018 | 18.19 | 18.59 | 18.07 | 18.23 | 521,012 | +0.13(+0.73%) |
Jan 03, 2018 | 18.37 | 18.37 | 17.88 | 18.10 | 462,085 | -0.13(-0.72%) |
Jan 02, 2018 | 18.37 | 18.37 | 18.10 | 18.23 | 634,949 | +0.04(+0.24%) |
Dec 29, 2017 | 18.19 | 18.19 | 18.19 | 0 | -0.31(-1.67%) | |
Dec 28, 2017 | 18.54 | 18.63 | 18.41 | 18.50 | 636,514 | +0.00(+0.00%) |
Dec 27, 2017 | 18.68 | 18.72 | 18.45 | 18.50 | 455,322 | -0.09(-0.47%) |
Dec 26, 2017 | 18.72 | 18.81 | 18.45 | 18.59 | 567,118 | -0.13(-0.71%) |
Dec 22, 2017 | 18.94 | 18.94 | 18.45 | 18.72 | 718,558 | -0.09(-0.47%) |
Dec 21, 2017 | 18.81 | 19.03 | 18.63 | 18.81 | 603,143 | +0.26(+1.43%) |
Dec 20, 2017 | 18.81 | 18.94 | 18.32 | 18.54 | 545,992 | -0.18(-0.94%) |
Dec 19, 2017 | 18.94 | 19.07 | 18.59 | 18.72 | 682,247 | -0.13(-0.70%) |
Dec 18, 2017 | 18.50 | 18.98 | 18.50 | 18.85 | 544,794 | +0.62(+3.38%) |
Dec 15, 2017 | 18.01 | 18.61 | 17.97 | 18.23 | 2,751,581 | +0.26(+1.47%) |
Dec 14, 2017 | 18.45 | 18.48 | 17.84 | 17.97 | 858,920 | -0.37(-2.02%) |
Dec 13, 2017 | 18.52 | 18.65 | 18.25 | 18.34 | 765,337 | -0.13(-0.71%) |
Dec 12, 2017 | 18.38 | 18.60 | 18.17 | 18.47 | 776,090 | +0.13(+0.72%) |
Dec 11, 2017 | 18.56 | 18.56 | 18.12 | 18.34 | 1,147,757 | -0.18(-0.95%) |
Dec 08, 2017 | 19.04 | 19.13 | 17.90 | 18.52 | 3,416,685 | +0.00(+0.00%) |
Dec 07, 2017 | 18.87 | 19.26 | 18.73 | 580,663 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.26 | 19.26 | 18.38 | 18.87 | 918,528 | -0.39(-2.05%) |
Dec 05, 2017 | 19.83 | 19.83 | 19.22 | 19.26 | 717,378 | -0.48(-2.44%) |
Dec 04, 2017 | 19.87 | 20.18 | 19.68 | 19.74 | 726,350 | +0.22(+1.12%) |
Dec 01, 2017 | 19.74 | 19.94 | 19.00 | 19.52 | 910,862 | -0.22(-1.11%) |
Nov 30, 2017 | 20.35 | 20.49 | 19.70 | 19.74 | 1,634,067 | -0.44(-2.17%) |
Nov 29, 2017 | 19.26 | 20.27 | 19.22 | 20.18 | 2,621,850 | +0.92(+4.77%) |
Nov 28, 2017 | 18.47 | 19.26 | 18.43 | 19.26 | 1,435,953 | +0.83(+4.51%) |
Nov 27, 2017 | 18.25 | 18.65 | 18.25 | 18.43 | 817,590 | +0.09(+0.48%) |
Nov 24, 2017 | 18.52 | 18.52 | 18.23 | 18.34 | 263,579 | -0.04(-0.24%) |
Nov 22, 2017 | 18.34 | 18.52 | 18.27 | 18.38 | 586,824 | +0.04(+0.24%) |
Nov 21, 2017 | 18.25 | 18.38 | 18.12 | 18.34 | 443,154 | +0.13(+0.72%) |
Nov 20, 2017 | 18.03 | 18.25 | 17.90 | 18.21 | 526,519 | +0.22(+1.22%) |
Nov 17, 2017 | 17.82 | 17.99 | 17.66 | 17.99 | 384,490 | +0.00(+0.00%) |
Nov 16, 2017 | 17.77 | 18.08 | 17.73 | 17.99 | 490,357 | +0.22(+1.23%) |
Nov 15, 2017 | 17.38 | 17.90 | 17.29 | 17.77 | 498,891 | +0.22(+1.25%) |
Nov 14, 2017 | 17.29 | 17.64 | 17.29 | 17.55 | 417,502 | +0.22(+1.26%) |
Nov 13, 2017 | 17.11 | 17.46 | 16.90 | 17.33 | 596,053 | +0.09(+0.51%) |
Nov 10, 2017 | 17.29 | 17.44 | 17.22 | 17.25 | 419,271 | +0.04(+0.25%) |
Nov 09, 2017 | 17.20 | 17.49 | 16.98 | 17.20 | 546,858 | -0.13(-0.76%) |
Nov 08, 2017 | 17.20 | 17.42 | 16.90 | 17.33 | 598,406 | +0.00(+0.00%) |
Nov 07, 2017 | 18.08 | 18.08 | 17.31 | 17.33 | 1,019,156 | -0.66(-3.65%) |
Nov 06, 2017 | 18.21 | 18.21 | 17.84 | 17.99 | 519,085 | -0.26(-1.44%) |
Nov 03, 2017 | 18.47 | 18.56 | 18.21 | 18.25 | 592,009 | -0.26(-1.42%) |
Nov 02, 2017 | 18.08 | 18.65 | 18.03 | 18.52 | 802,793 | +0.39(+2.17%) |
Nov 01, 2017 | 18.56 | 18.67 | 18.10 | 18.12 | 563,553 | -0.31(-1.66%) |
Oct 31, 2017 | 18.43 | 18.71 | 18.34 | 18.43 | 682,413 | -0.09(-0.47%) |
Oct 30, 2017 | 18.91 | 19.00 | 18.32 | 18.52 | 853,748 | -0.48(-2.53%) |
Oct 27, 2017 | 18.65 | 19.15 | 18.52 | 19.00 | 1,187,916 | +0.35(+1.88%) |
Oct 26, 2017 | 18.21 | 18.82 | 17.99 | 18.65 | 1,605,342 | +0.70(+3.90%) |
Oct 25, 2017 | 17.95 | 17.99 | 17.42 | 17.95 | 1,009,074 | +0.00(+0.00%) |
Oct 24, 2017 | 17.90 | 18.10 | 17.77 | 17.95 | 756,423 | +0.00(+0.00%) |
Oct 23, 2017 | 17.95 | 18.06 | 17.82 | 17.95 | 494,184 | +0.04(+0.24%) |
Oct 20, 2017 | 18.03 | 18.03 | 17.82 | 17.90 | 633,520 | +0.09(+0.49%) |
Oct 19, 2017 | 17.82 | 17.97 | 17.73 | 17.82 | 843,824 | -0.18(-0.97%) |
Oct 18, 2017 | 17.95 | 18.06 | 17.86 | 17.99 | 613,765 | +0.13(+0.74%) |
Oct 17, 2017 | 17.99 | 18.14 | 17.77 | 17.86 | 319,562 | -0.18(-0.97%) |
Oct 16, 2017 | 17.82 | 18.12 | 17.77 | 18.03 | 404,080 | +0.22(+1.23%) |
Oct 13, 2017 | 17.90 | 18.03 | 17.68 | 17.82 | 413,243 | -0.13(-0.73%) |
Oct 12, 2017 | 18.08 | 18.08 | 17.86 | 17.95 | 374,979 | -0.13(-0.73%) |
Oct 11, 2017 | 17.95 | 18.17 | 17.82 | 18.08 | 451,404 | +0.04(+0.24%) |
Oct 10, 2017 | 18.12 | 18.25 | 17.90 | 18.03 | 551,471 | +0.04(+0.24%) |
Oct 09, 2017 | 18.17 | 18.30 | 17.90 | 17.99 | 399,483 | -0.18(-0.96%) |
Oct 06, 2017 | 18.12 | 18.34 | 18.01 | 18.17 | 718,684 | +0.04(+0.24%) |
Oct 05, 2017 | 17.82 | 18.32 | 17.82 | 18.12 | 646,778 | +0.35(+1.97%) |
Oct 04, 2017 | 18.12 | 18.21 | 17.73 | 17.77 | 470,240 | -0.35(-1.93%) |
Oct 03, 2017 | 18.34 | 18.38 | 17.90 | 18.12 | 584,851 | -0.26(-1.43%) |
Oct 02, 2017 | 18.25 | 18.45 | 17.99 | 18.38 | 911,593 | +0.22(+1.21%) |
Sep 29, 2017 | 17.95 | 18.32 | 17.95 | 18.17 | 669,310 | +0.13(+0.73%) |
Sep 28, 2017 | 18.12 | 18.17 | 17.86 | 18.03 | 861,690 | +0.00(+0.00%) |
Sep 27, 2017 | 17.86 | 18.30 | 17.77 | 18.03 | 2,473,057 | +0.35(+1.98%) |
Sep 26, 2017 | 17.42 | 17.73 | 17.38 | 17.68 | 723,983 | +0.31(+1.76%) |
Sep 25, 2017 | 17.16 | 17.60 | 17.16 | 17.38 | 1,155,441 | +0.09(+0.51%) |
Sep 22, 2017 | 17.11 | 17.33 | 16.98 | 17.29 | 723,875 | +0.13(+0.77%) |
Sep 21, 2017 | 16.94 | 17.33 | 16.90 | 17.16 | 660,094 | +0.26(+1.55%) |
Sep 20, 2017 | 16.81 | 17.20 | 16.72 | 16.90 | 1,646,803 | +0.13(+0.78%) |
Sep 19, 2017 | 16.76 | 16.94 | 16.63 | 16.76 | 831,810 | +0.00(+0.00%) |
Sep 18, 2017 | 16.76 | 16.94 | 16.55 | 16.76 | 946,791 | +0.00(+0.00%) |
Sep 15, 2017 | 16.50 | 16.90 | 16.46 | 16.76 | 2,792,196 | +0.26(+1.59%) |
Sep 14, 2017 | 16.72 | 16.76 | 16.35 | 16.50 | 1,448,181 | -0.19(-1.15%) |
Sep 13, 2017 | 16.52 | 16.82 | 16.35 | 16.69 | 1,176,939 | +0.26(+1.59%) |
Sep 12, 2017 | 15.61 | 16.69 | 15.61 | 16.43 | 2,683,886 | +1.13(+7.39%) |
Sep 11, 2017 | 15.13 | 15.61 | 15.09 | 15.30 | 718,923 | +0.39(+2.62%) |
Sep 08, 2017 | 15.17 | 15.35 | 14.87 | 14.91 | 1,161,948 | -0.30(-2.00%) |
Sep 07, 2017 | 15.65 | 15.65 | 15.19 | 15.22 | 1,663,704 | -0.43(-2.78%) |
Sep 06, 2017 | 15.83 | 15.96 | 15.61 | 15.65 | 1,072,885 | -0.09(-0.55%) |
Sep 05, 2017 | 16.22 | 16.30 | 15.61 | 15.74 | 1,048,195 | -0.61(-3.72%) |
Sep 01, 2017 | 16.17 | 16.35 | 16.09 | 16.35 | 616,578 | +0.22(+1.35%) |
Aug 31, 2017 | 16.26 | 16.35 | 16.04 | 16.13 | 553,727 | -0.09(-0.54%) |
Aug 30, 2017 | 16.17 | 16.41 | 16.13 | 16.22 | 515,515 | +0.04(+0.27%) |
Aug 29, 2017 | 16.17 | 16.35 | 16.06 | 16.17 | 493,001 | -0.22(-1.33%) |
Aug 28, 2017 | 16.39 | 16.48 | 16.26 | 16.39 | 481,757 | +0.04(+0.27%) |
Aug 25, 2017 | 16.39 | 16.52 | 16.17 | 16.35 | 447,750 | +0.00(+0.00%) |
Aug 24, 2017 | 16.26 | 16.52 | 16.17 | 16.35 | 554,381 | +0.13(+0.80%) |
Aug 23, 2017 | 16.00 | 16.48 | 16.00 | 16.22 | 590,326 | +0.04(+0.27%) |
Aug 22, 2017 | 16.17 | 16.37 | 16.13 | 16.17 | 747,045 | +0.04(+0.27%) |
Aug 21, 2017 | 16.13 | 16.30 | 16.09 | 16.13 | 644,443 | +0.04(+0.27%) |
Aug 18, 2017 | 16.00 | 16.30 | 15.91 | 16.09 | 998,765 | -0.04(-0.27%) |
Aug 17, 2017 | 16.87 | 16.96 | 16.04 | 16.13 | 1,860,370 | -0.74(-4.38%) |
Aug 16, 2017 | 16.96 | 17.26 | 16.85 | 16.87 | 977,347 | -0.04(-0.26%) |
Aug 15, 2017 | 17.30 | 17.48 | 16.76 | 16.91 | 1,050,983 | -0.30(-1.77%) |
Aug 14, 2017 | 17.00 | 17.26 | 16.87 | 17.22 | 905,977 | +0.39(+2.33%) |
Aug 11, 2017 | 16.74 | 17.04 | 16.74 | 16.82 | 628,803 | -0.04(-0.26%) |
Aug 10, 2017 | 17.13 | 17.26 | 16.78 | 16.87 | 810,244 | -0.39(-2.27%) |
Aug 09, 2017 | 17.26 | 17.48 | 17.13 | 17.26 | 706,517 | -0.13(-0.75%) |
Aug 08, 2017 | 17.74 | 17.87 | 17.35 | 17.39 | 1,602,951 | -0.43(-2.44%) |
Aug 07, 2017 | 17.74 | 18.09 | 17.65 | 17.82 | 795,119 | +0.04(+0.24%) |
Aug 04, 2017 | 17.78 | 17.82 | 17.61 | 17.78 | 624,579 | +0.17(+0.99%) |
Aug 03, 2017 | 18.04 | 18.13 | 17.52 | 17.61 | 747,025 | -0.39(-2.17%) |
Aug 02, 2017 | 18.13 | 18.15 | 17.67 | 18.00 | 985,247 | -0.17(-0.96%) |
Aug 01, 2017 | 18.00 | 18.30 | 17.87 | 18.17 | 1,241,890 | +0.30(+1.70%) |
Jul 31, 2017 | 17.69 | 18.04 | 17.35 | 17.87 | 1,953,575 | +0.26(+1.48%) |
Jul 28, 2017 | 17.22 | 17.69 | 16.91 | 17.61 | 1,737,288 | +0.30(+1.76%) |
Jul 27, 2017 | 17.43 | 17.78 | 17.26 | 17.30 | 1,394,868 | -0.09(-0.50%) |
Jul 26, 2017 | 17.26 | 18.17 | 17.26 | 17.39 | 2,008,916 | -0.43(-2.44%) |
Jul 25, 2017 | 17.74 | 18.13 | 17.74 | 17.82 | 1,956,381 | +0.26(+1.48%) |
Jul 24, 2017 | 17.35 | 17.65 | 17.35 | 17.56 | 1,081,502 | +0.17(+1.00%) |
Jul 21, 2017 | 17.65 | 17.76 | 17.30 | 17.39 | 914,092 | -0.17(-0.99%) |
Jul 20, 2017 | 17.87 | 17.88 | 17.35 | 17.56 | 1,188,881 | -0.30(-1.70%) |
Jul 19, 2017 | 17.87 | 18.04 | 17.61 | 17.87 | 1,064,495 | +0.09(+0.49%) |
Jul 18, 2017 | 17.96 | 18.09 | 17.69 | 17.78 | 764,903 | -0.30(-1.68%) |
Jul 17, 2017 | 18.00 | 18.22 | 17.87 | 18.09 | 484,753 | +0.04(+0.24%) |
Jul 14, 2017 | 17.87 | 18.19 | 17.69 | 18.04 | 750,920 | -0.04(-0.24%) |
Jul 13, 2017 | 18.17 | 18.30 | 17.80 | 18.09 | 730,117 | -0.04(-0.24%) |
Jul 12, 2017 | 18.00 | 18.41 | 17.96 | 18.13 | 744,212 | +0.13(+0.72%) |
Jul 11, 2017 | 18.43 | 18.43 | 17.87 | 18.00 | 964,717 | -0.48(-2.59%) |
Jul 10, 2017 | 18.69 | 18.80 | 18.43 | 18.48 | 1,052,979 | -0.26(-1.39%) |
Jul 07, 2017 | 18.87 | 18.96 | 18.52 | 18.74 | 769,187 | -0.09(-0.46%) |
Jul 06, 2017 | 18.91 | 19.00 | 18.69 | 18.82 | 771,268 | -0.17(-0.92%) |
Jul 05, 2017 | 19.22 | 19.35 | 18.87 | 19.00 | 1,017,418 | -0.22(-1.13%) |
Jul 03, 2017 | 18.82 | 19.56 | 18.74 | 19.22 | 820,016 | +0.52(+2.79%) |
Jun 30, 2017 | 18.82 | 18.96 | 18.30 | 18.69 | 1,254,807 | -0.09(-0.46%) |
Jun 29, 2017 | 18.69 | 18.96 | 18.52 | 18.78 | 1,196,616 | +0.39(+2.13%) |
Jun 28, 2017 | 18.43 | 18.69 | 18.35 | 18.39 | 984,039 | +0.17(+0.95%) |
Jun 27, 2017 | 18.43 | 18.65 | 18.17 | 18.22 | 825,934 | -0.17(-0.95%) |
Jun 26, 2017 | 18.30 | 18.52 | 18.13 | 18.39 | 719,660 | +0.17(+0.95%) |
Jun 23, 2017 | 18.17 | 18.41 | 18.00 | 18.22 | 1,994,300 | +0.09(+0.48%) |
Jun 22, 2017 | 18.30 | 18.43 | 18.04 | 18.13 | 761,612 | -0.13(-0.71%) |
Jun 21, 2017 | 18.65 | 18.67 | 18.09 | 18.26 | 714,998 | -0.30(-1.64%) |
Jun 20, 2017 | 18.78 | 18.87 | 18.43 | 18.56 | 630,599 | -0.26(-1.39%) |
Jun 19, 2017 | 19.04 | 19.22 | 18.65 | 18.82 | 731,965 | -0.09(-0.46%) |
Jun 16, 2017 | 18.96 | 19.11 | 18.78 | 18.91 | 1,158,539 | -0.17(-0.91%) |
Jun 15, 2017 | 19.35 | 19.67 | 19.00 | 19.09 | 633,425 | -0.39(-2.01%) |
Jun 14, 2017 | 19.13 | 19.48 | 18.82 | 19.48 | 1,012,178 | +0.09(+0.45%) |
Jun 13, 2017 | 19.26 | 19.56 | 19.00 | 19.39 | 1,031,880 | +0.29(+1.50%) |
Jun 12, 2017 | 19.54 | 19.88 | 19.00 | 19.10 | 1,487,844 | -0.43(-2.21%) |
Jun 09, 2017 | 19.28 | 19.69 | 19.10 | 19.54 | 1,408,520 | +0.39(+2.03%) |
Jun 08, 2017 | 18.45 | 19.23 | 18.24 | 19.15 | 1,459,602 | +0.69(+3.75%) |
Jun 07, 2017 | 18.28 | 18.67 | 18.24 | 18.45 | 920,334 | +0.17(+0.95%) |
Jun 06, 2017 | 18.07 | 18.45 | 17.90 | 18.28 | 870,000 | +0.04(+0.24%) |
Jun 05, 2017 | 18.41 | 18.56 | 18.17 | 18.24 | 819,694 | -0.17(-0.94%) |
Jun 02, 2017 | 18.07 | 18.63 | 17.98 | 18.41 | 1,206,070 | +0.35(+1.91%) |
Jun 01, 2017 | 17.50 | 18.11 | 17.50 | 18.07 | 1,263,108 | +0.52(+2.96%) |
May 31, 2017 | 17.55 | 17.59 | 17.20 | 17.55 | 1,298,775 | +0.04(+0.25%) |
May 30, 2017 | 17.46 | 17.59 | 17.33 | 17.50 | 853,378 | +0.00(+0.00%) |
May 26, 2017 | 17.63 | 17.72 | 17.42 | 17.50 | 748,081 | -0.17(-0.98%) |
May 25, 2017 | 17.63 | 17.83 | 17.50 | 17.68 | 686,084 | +0.09(+0.49%) |
May 24, 2017 | 17.76 | 17.83 | 17.42 | 17.59 | 977,158 | -0.13(-0.73%) |
May 23, 2017 | 17.63 | 17.83 | 17.42 | 17.72 | 524,947 | +0.09(+0.49%) |
May 22, 2017 | 17.50 | 17.68 | 17.42 | 17.63 | 590,457 | +0.17(+0.99%) |
May 19, 2017 | 17.46 | 17.68 | 17.42 | 17.46 | 1,013,505 | +0.00(+0.00%) |
May 18, 2017 | 17.33 | 17.63 | 17.24 | 17.46 | 1,077,697 | +0.09(+0.50%) |
May 17, 2017 | 17.98 | 17.63 | 17.20 | 17.37 | 1,484,494 | -0.61(-3.37%) |
May 16, 2017 | 17.89 | 18.20 | 17.81 | 17.98 | 1,450,163 | +0.09(+0.48%) |
May 15, 2017 | 17.50 | 17.89 | 17.42 | 17.89 | 1,226,841 | +0.48(+2.73%) |
May 12, 2017 | 17.42 | 17.55 | 17.20 | 17.42 | 1,108,006 | -0.09(-0.49%) |
May 11, 2017 | 17.85 | 17.89 | 17.46 | 17.50 | 1,003,078 | -0.52(-2.88%) |
May 10, 2017 | 18.02 | 18.20 | 17.76 | 18.02 | 1,647,118 | -0.04(-0.24%) |
May 09, 2017 | 18.20 | 18.33 | 17.94 | 18.07 | 952,088 | -0.13(-0.71%) |
May 08, 2017 | 17.94 | 18.20 | 17.89 | 18.20 | 927,993 | +0.26(+1.45%) |
May 05, 2017 | 17.42 | 18.33 | 17.42 | 17.94 | 2,060,011 | +0.56(+3.23%) |
May 04, 2017 | 17.63 | 17.89 | 17.16 | 17.37 | 2,662,291 | -0.61(-3.37%) |
May 03, 2017 | 17.63 | 18.71 | 17.33 | 17.98 | 2,364,108 | -0.61(-3.26%) |
May 02, 2017 | 18.89 | 19.02 | 18.20 | 18.58 | 1,860,707 | -0.30(-1.60%) |