Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.70 | 20.08 | 19.57 | 19.66 | 42,019 | +0.00(+0.00%) |
Apr 27, 2018 | 19.51 | 19.70 | 19.45 | 19.66 | 37,509 | +0.13(+0.66%) |
Apr 26, 2018 | 20.02 | 20.02 | 19.49 | 19.53 | 12,736 | -0.04(-0.22%) |
Apr 25, 2018 | 19.70 | 19.89 | 19.36 | 19.57 | 14,745 | -0.13(-0.65%) |
Apr 24, 2018 | 19.53 | 19.87 | 19.53 | 19.70 | 14,142 | -0.08(-0.43%) |
Apr 23, 2018 | 19.74 | 19.95 | 19.62 | 19.78 | 40,516 | +0.25(+1.30%) |
Apr 20, 2018 | 19.45 | 19.62 | 19.23 | 19.53 | 13,487 | +0.00(+0.00%) |
Apr 19, 2018 | 19.11 | 19.53 | 19.11 | 19.53 | 12,602 | +0.42(+2.22%) |
Apr 18, 2018 | 19.02 | 19.53 | 18.64 | 19.11 | 16,618 | +0.04(+0.22%) |
Apr 17, 2018 | 19.23 | 19.32 | 18.98 | 19.06 | 72,404 | -0.21(-1.10%) |
Apr 16, 2018 | 19.32 | 19.40 | 19.15 | 19.28 | 17,084 | +0.00(+0.00%) |
Apr 13, 2018 | 19.28 | 19.32 | 19.19 | 19.28 | 3,302 | +0.00(+0.00%) |
Apr 12, 2018 | 19.32 | 19.32 | 19.28 | 19.28 | 10,672 | -0.25(-1.30%) |
Apr 11, 2018 | 19.40 | 19.53 | 19.40 | 19.53 | 4,669 | +0.08(+0.44%) |
Apr 10, 2018 | 19.15 | 19.45 | 19.11 | 19.45 | 10,958 | +0.25(+1.33%) |
Apr 09, 2018 | 19.36 | 19.45 | 19.02 | 19.19 | 10,543 | -0.30(-1.53%) |
Apr 06, 2018 | 19.45 | 19.49 | 19.23 | 19.49 | 20,205 | +0.00(+0.00%) |
Apr 05, 2018 | 19.32 | 19.70 | 19.32 | 19.49 | 9,004 | +0.04(+0.22%) |
Apr 04, 2018 | 19.36 | 19.45 | 19.32 | 19.45 | 11,531 | +0.30(+1.55%) |
Apr 03, 2018 | 19.45 | 19.53 | 19.11 | 19.15 | 55,720 | -0.34(-1.74%) |
Apr 02, 2018 | 19.45 | 19.53 | 19.40 | 19.49 | 13,109 | +0.04(+0.22%) |
Mar 29, 2018 | 19.45 | 19.45 | 19.45 | 0 | -0.04(-0.22%) | |
Mar 28, 2018 | 19.45 | 19.53 | 19.25 | 19.49 | 10,050 | -0.25(-1.29%) |
Mar 27, 2018 | 19.45 | 19.95 | 19.11 | 19.74 | 36,829 | +0.42(+2.20%) |
Mar 26, 2018 | 18.81 | 19.45 | 18.69 | 19.32 | 41,831 | +0.64(+3.41%) |
Mar 23, 2018 | 18.17 | 19.02 | 18.17 | 18.68 | 9,990 | +0.00(+0.00%) |
Mar 22, 2018 | 18.47 | 18.68 | 18.30 | 18.68 | 42,245 | +0.42(+2.33%) |
Mar 21, 2018 | 18.26 | 18.43 | 18.04 | 18.26 | 134,714 | +0.38(+2.14%) |
Mar 20, 2018 | 17.96 | 18.30 | 17.87 | 17.87 | 33,448 | +0.08(+0.48%) |
Mar 19, 2018 | 19.06 | 19.06 | 17.79 | 17.79 | 13,281 | -0.30(-1.64%) |
Mar 16, 2018 | 18.17 | 18.47 | 17.79 | 18.09 | 38,423 | -0.13(-0.70%) |
Mar 15, 2018 | 19.11 | 19.27 | 18.21 | 18.21 | 40,792 | -0.59(-3.16%) |
Mar 14, 2018 | 19.23 | 18.64 | 18.81 | 21,427 | -0.30(-1.56%) | |
Mar 13, 2018 | 18.72 | 19.11 | 18.30 | 19.11 | 21,112 | +0.08(+0.45%) |
Mar 12, 2018 | 18.98 | 19.40 | 18.81 | 19.02 | 8,578 | -0.13(-0.66%) |
Mar 09, 2018 | 18.17 | 19.53 | 18.17 | 19.15 | 27,076 | +0.47(+2.50%) |
Mar 08, 2018 | 18.77 | 19.06 | 18.64 | 18.68 | 12,258 | +0.08(+0.46%) |
Mar 07, 2018 | 18.94 | 19.06 | 18.60 | 18.60 | 16,320 | +0.04(+0.23%) |
Mar 06, 2018 | 18.47 | 18.89 | 18.47 | 18.55 | 11,462 | +0.04(+0.23%) |
Mar 05, 2018 | 17.96 | 18.77 | 17.96 | 18.51 | 10,258 | +0.55(+3.07%) |
Mar 02, 2018 | 17.96 | 17.96 | 17.96 | 17.96 | 414 | +0.04(+0.24%) |
Mar 01, 2018 | 18.21 | 18.30 | 17.91 | 17.92 | 59,151 | -0.21(-1.17%) |
Feb 28, 2018 | 17.92 | 18.21 | 17.85 | 18.13 | 8,028 | +0.30(+1.67%) |
Feb 27, 2018 | 17.79 | 17.92 | 17.62 | 17.83 | 4,743 | -0.04(-0.23%) |
Feb 23, 2018 | 17.87 | 17.87 | 17.87 | 240 | -0.00(-0.01%) | |
Feb 22, 2018 | 17.87 | 18.43 | 17.83 | 17.87 | 13,720 | -0.30(-1.64%) |
Feb 21, 2018 | 17.83 | 18.51 | 17.49 | 18.17 | 6,602 | +0.21(+1.18%) |
Feb 20, 2018 | 17.92 | 18.38 | 17.92 | 17.96 | 6,930 | -0.47(-2.53%) |
Feb 16, 2018 | 18.43 | 18.43 | 18.43 | 0 | +0.25(+1.40%) | |
Feb 15, 2018 | 18.13 | 18.26 | 18.12 | 18.17 | 1,376 | +0.17(+0.94%) |
Feb 14, 2018 | 17.87 | 18.26 | 17.75 | 18.00 | 13,060 | +0.30(+1.68%) |
Feb 13, 2018 | 17.46 | 18.17 | 17.46 | 17.70 | 21,068 | -0.47(-2.57%) |
Feb 12, 2018 | 18.04 | 18.47 | 18.04 | 18.17 | 3,039 | -0.13(-0.70%) |
Feb 09, 2018 | 18.55 | 18.68 | 18.26 | 18.30 | 5,636 | -0.04(-0.23%) |
Feb 08, 2018 | 18.68 | 18.72 | 18.34 | 18.34 | 5,485 | -0.38(-2.04%) |
Feb 07, 2018 | 18.72 | 18.72 | 18.72 | 18.72 | 3,949 | +0.00(+0.00%) |
Feb 06, 2018 | 18.81 | 18.89 | 18.35 | 18.72 | 15,780 | -0.17(-0.90%) |
Feb 05, 2018 | 18.64 | 18.89 | 18.21 | 18.89 | 6,605 | +0.42(+2.30%) |
Feb 02, 2018 | 18.30 | 18.72 | 18.30 | 18.47 | 3,912 | -0.08(-0.46%) |
Feb 01, 2018 | 18.34 | 18.34 | 18.34 | 18.55 | 880 | +0.00(+0.00%) |
Jan 31, 2018 | 18.55 | 18.89 | 18.21 | 18.55 | 2,833 | +0.13(+0.69%) |
Jan 30, 2018 | 18.17 | 18.17 | 18.09 | 18.43 | 1,916 | +0.68(+3.81%) |
Jan 29, 2018 | 18.38 | 18.49 | 17.75 | 17.75 | 889 | -0.68(-3.67%) |
Jan 26, 2018 | 19.14 | 19.23 | 18.43 | 18.43 | 11,261 | -0.30(-1.58%) |
Jan 25, 2018 | 19.36 | 19.40 | 18.72 | 18.72 | 977 | -0.38(-1.99%) |
Jan 24, 2018 | 18.55 | 19.10 | 18.43 | 19.10 | 3,351 | +0.04(+0.22%) |
Jan 23, 2018 | 18.38 | 19.06 | 18.34 | 19.06 | 2,317 | +0.68(+3.68%) |
Jan 22, 2018 | 17.89 | 18.76 | 17.89 | 18.38 | 40,151 | -0.63(-3.33%) |
Jan 19, 2018 | 18.81 | 19.02 | 18.81 | 19.02 | 2,605 | +0.17(+0.90%) |
Jan 18, 2018 | 18.99 | 18.85 | 18.85 | 4,677 | -0.04(-0.22%) | |
Jan 17, 2018 | 19.48 | 19.48 | 18.89 | 18.89 | 9,626 | -0.34(-1.76%) |
Jan 16, 2018 | 19.31 | 19.50 | 19.06 | 19.23 | 9,502 | +0.13(+0.66%) |
Jan 12, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.08(-0.44%) | |
Jan 11, 2018 | 18.98 | 19.36 | 18.95 | 19.19 | 10,620 | +0.21(+1.11%) |
Jan 10, 2018 | 18.98 | 19.37 | 18.98 | 18.98 | 22,083 | +0.08(+0.45%) |
Jan 09, 2018 | 18.93 | 19.02 | 18.85 | 18.89 | 14,689 | -0.04(-0.22%) |
Jan 08, 2018 | 18.85 | 18.95 | 18.85 | 18.93 | 9,611 | -0.21(-1.10%) |
Jan 05, 2018 | 19.40 | 19.40 | 18.93 | 19.14 | 5,054 | -0.17(-0.88%) |
Jan 04, 2018 | 19.10 | 19.31 | 19.10 | 19.31 | 2,703 | +0.34(+1.78%) |
Jan 03, 2018 | 19.10 | 19.10 | 18.94 | 18.98 | 10,554 | +0.00(+0.00%) |
Jan 02, 2018 | 19.10 | 18.98 | 18.98 | 46,794 | -0.13(-0.66%) | |
Dec 29, 2017 | 19.10 | 19.10 | 19.10 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 19.27 | 19.44 | 19.10 | 19.14 | 6,683 | -0.04(-0.22%) |
Dec 27, 2017 | 19.27 | 19.31 | 19.19 | 19.19 | 4,550 | -0.08(-0.44%) |
Dec 26, 2017 | 19.44 | 19.74 | 19.24 | 19.27 | 4,359 | -0.04(-0.22%) |
Dec 22, 2017 | 19.44 | 19.52 | 19.23 | 19.31 | 4,474 | -0.04(-0.22%) |
Dec 21, 2017 | 19.57 | 19.57 | 19.27 | 19.36 | 10,830 | +0.25(+1.33%) |
Dec 20, 2017 | 19.82 | 19.82 | 19.10 | 19.10 | 11,971 | -0.51(-2.59%) |
Dec 19, 2017 | 19.86 | 20.03 | 19.61 | 19.61 | 2,769 | +0.08(+0.43%) |
Dec 18, 2017 | 20.50 | 20.50 | 19.53 | 19.53 | 24,189 | -0.42(-2.12%) |
Dec 15, 2017 | 19.57 | 19.95 | 19.36 | 19.95 | 12,875 | +0.25(+1.29%) |
Dec 14, 2017 | 19.78 | 19.95 | 19.65 | 19.69 | 6,757 | -0.17(-0.85%) |
Dec 13, 2017 | 20.06 | 20.37 | 19.86 | 19.86 | 934 | -0.42(-2.08%) |
Dec 12, 2017 | 19.57 | 20.29 | 19.57 | 20.29 | 12,494 | -0.21(-1.03%) |
Dec 11, 2017 | 20.03 | 20.62 | 19.99 | 20.50 | 7,423 | +0.63(+3.19%) |
Dec 08, 2017 | 19.86 | 20.16 | 19.86 | 19.86 | 4,651 | +0.04(+0.21%) |
Dec 07, 2017 | 19.86 | 19.86 | 19.65 | 19.82 | 499 | +0.04(+0.21%) |
Dec 06, 2017 | 19.57 | 19.78 | 19.57 | 19.78 | 3,511 | -0.04(-0.21%) |
Dec 05, 2017 | 20.16 | 19.61 | 19.82 | 7,782 | -0.38(-1.88%) | |
Dec 04, 2017 | 20.71 | 21.02 | 20.20 | 20.20 | 3,449 | -0.42(-2.05%) |
Dec 01, 2017 | 20.35 | 20.62 | 20.33 | 20.62 | 1,192 | -0.08(-0.41%) |
Nov 30, 2017 | 20.50 | 20.71 | 20.29 | 20.71 | 3,063 | +0.00(+0.00%) |
Nov 29, 2017 | 20.29 | 20.71 | 20.16 | 20.71 | 1,901 | +0.46(+2.30%) |
Nov 28, 2017 | 19.95 | 20.24 | 19.95 | 20.24 | 2,198 | +0.51(+2.57%) |
Nov 27, 2017 | 19.91 | 19.95 | 19.49 | 19.74 | 6,161 | -0.13(-0.64%) |
Nov 24, 2017 | 19.61 | 19.86 | 19.61 | 19.86 | 929 | +0.53(+2.76%) |
Nov 22, 2017 | 19.86 | 19.86 | 19.33 | 19.33 | 2,872 | -0.28(-1.43%) |
Nov 21, 2017 | 20.03 | 20.16 | 19.61 | 19.61 | 11,274 | -0.46(-2.32%) |
Nov 20, 2017 | 19.61 | 20.07 | 19.61 | 20.07 | 1,579 | +0.51(+2.59%) |
Nov 17, 2017 | 19.48 | 19.57 | 19.06 | 19.57 | 4,281 | +0.04(+0.22%) |
Nov 16, 2017 | 19.44 | 19.53 | 19.36 | 19.53 | 4,168 | -0.04(-0.22%) |
Nov 15, 2017 | 20.03 | 20.03 | 19.44 | 19.57 | 6,202 | -0.08(-0.43%) |
Nov 14, 2017 | 19.61 | 20.71 | 19.36 | 19.65 | 3,615 | +0.08(+0.43%) |
Nov 13, 2017 | 19.53 | 19.91 | 19.36 | 19.57 | 3,661 | +0.21(+1.09%) |
Nov 10, 2017 | 19.23 | 19.53 | 19.23 | 19.36 | 13,023 | +0.08(+0.44%) |
Nov 09, 2017 | 19.27 | 19.61 | 19.27 | 19.27 | 9,000 | +0.21(+1.11%) |
Nov 08, 2017 | 18.98 | 19.14 | 18.98 | 19.06 | 1,530 | -0.08(-0.44%) |
Nov 07, 2017 | 19.14 | 19.14 | 19.14 | 19.14 | 856 | -0.08(-0.44%) |
Nov 06, 2017 | 19.23 | 19.23 | 19.23 | 19.23 | 396 | -0.08(-0.44%) |
Nov 03, 2017 | 19.31 | 19.31 | 19.02 | 19.31 | 5,711 | +0.00(+0.00%) |
Nov 02, 2017 | 19.31 | 19.36 | 19.27 | 19.31 | 2,968 | +0.00(+0.00%) |
Nov 01, 2017 | 19.31 | 19.53 | 19.26 | 19.31 | 4,244 | -0.04(-0.22%) |
Oct 31, 2017 | 19.36 | 19.78 | 19.23 | 19.36 | 2,793 | +0.12(+0.61%) |
Oct 30, 2017 | 19.20 | 19.41 | 19.20 | 19.24 | 1,449 | +0.00(+0.00%) |
Oct 27, 2017 | 19.20 | 19.68 | 19.20 | 19.24 | 59,944 | -0.08(-0.44%) |
Oct 26, 2017 | 19.62 | 19.66 | 19.32 | 19.32 | 501 | -0.38(-1.92%) |
Oct 25, 2017 | 19.78 | 19.78 | 19.70 | 19.70 | 864 | +0.42(+2.18%) |
Oct 24, 2017 | 18.44 | 19.45 | 18.44 | 19.28 | 14,231 | +1.31(+7.26%) |
Oct 23, 2017 | 18.69 | 18.69 | 17.97 | 17.97 | 1,073 | -0.59(-3.17%) |
Oct 20, 2017 | 18.48 | 18.61 | 18.48 | 18.56 | 1,248 | -0.08(-0.45%) |
Oct 19, 2017 | 18.69 | 18.69 | 18.65 | 18.65 | 397 | +0.34(+1.84%) |
Oct 18, 2017 | 18.52 | 18.69 | 18.14 | 18.31 | 3,663 | +0.04(+0.23%) |
Oct 16, 2017 | 18.27 | 18.27 | 18.27 | 154 | +0.00(+0.00%) | |
Oct 13, 2017 | 18.27 | 18.27 | 18.27 | 18.27 | 399 | +0.17(+0.93%) |
Oct 12, 2017 | 18.31 | 18.35 | 18.10 | 18.10 | 4,151 | -0.21(-1.15%) |
Oct 11, 2017 | 18.10 | 18.31 | 18.10 | 18.31 | 5,226 | +0.21(+1.16%) |
Oct 10, 2017 | 17.60 | 18.19 | 17.60 | 18.10 | 10,235 | +0.42(+2.38%) |
Oct 09, 2017 | 17.55 | 17.76 | 17.55 | 17.68 | 4,748 | +0.04(+0.24%) |
Oct 06, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 249 | -0.04(-0.24%) |
Oct 05, 2017 | 17.60 | 17.89 | 17.60 | 17.68 | 4,118 | +0.13(+0.72%) |
Oct 04, 2017 | 17.76 | 17.85 | 17.55 | 17.55 | 4,910 | -0.13(-0.71%) |
Oct 03, 2017 | 17.64 | 17.91 | 17.60 | 17.68 | 10,182 | +0.08(+0.48%) |
Oct 02, 2017 | 17.39 | 17.72 | 17.39 | 17.60 | 21,552 | +0.38(+2.20%) |
Sep 29, 2017 | 16.96 | 17.60 | 16.96 | 17.22 | 105,136 | +0.29(+1.74%) |
Sep 28, 2017 | 17.05 | 17.30 | 16.88 | 16.92 | 17,145 | -0.17(-0.99%) |
Sep 27, 2017 | 17.09 | 17.85 | 17.01 | 17.09 | 22,609 | +0.08(+0.50%) |
Sep 26, 2017 | 16.96 | 17.09 | 16.96 | 17.01 | 5,491 | +0.04(+0.25%) |
Sep 25, 2017 | 17.18 | 17.22 | 16.88 | 16.96 | 6,783 | -0.17(-0.98%) |
Sep 22, 2017 | 17.18 | 17.22 | 17.05 | 17.13 | 5,470 | -0.04(-0.25%) |
Sep 21, 2017 | 17.13 | 17.39 | 17.09 | 17.18 | 9,302 | -0.42(-2.39%) |
Sep 20, 2017 | 17.72 | 17.85 | 17.60 | 17.60 | 2,326 | -0.05(-0.30%) |
Sep 19, 2017 | 17.60 | 17.65 | 17.60 | 17.65 | 1,468 | +0.09(+0.54%) |
Sep 18, 2017 | 17.13 | 17.68 | 17.05 | 17.55 | 2,224 | +0.21(+1.21%) |
Sep 15, 2017 | 16.59 | 17.34 | 16.59 | 17.34 | 14,051 | +0.80(+4.83%) |
Sep 14, 2017 | 16.75 | 17.68 | 16.50 | 16.54 | 5,662 | -0.72(-4.15%) |
Sep 13, 2017 | 16.88 | 17.26 | 16.88 | 17.26 | 1,086 | +0.21(+1.23%) |
Sep 12, 2017 | 17.13 | 17.51 | 17.05 | 17.05 | 2,839 | -0.13(-0.74%) |
Sep 11, 2017 | 17.30 | 18.02 | 17.09 | 17.18 | 1,320 | +0.29(+1.75%) |
Sep 08, 2017 | 17.30 | 17.30 | 16.88 | 16.88 | 3,087 | -0.25(-1.47%) |
Sep 07, 2017 | 17.43 | 17.85 | 16.92 | 17.13 | 1,773 | -0.38(-2.16%) |
Sep 06, 2017 | 17.51 | 17.85 | 17.51 | 17.51 | 903 | -0.17(-0.95%) |
Sep 05, 2017 | 17.76 | 17.76 | 17.68 | 17.68 | 7,362 | -0.08(-0.47%) |
Sep 01, 2017 | 17.89 | 17.89 | 17.76 | 17.76 | 1,292 | +0.00(+0.00%) |
Aug 31, 2017 | 17.85 | 18.02 | 17.76 | 17.76 | 4,218 | -0.08(-0.47%) |
Aug 30, 2017 | 17.97 | 17.97 | 17.68 | 17.85 | 5,206 | +0.17(+0.95%) |
Aug 29, 2017 | 17.68 | 17.76 | 17.68 | 17.68 | 3,400 | +0.00(+0.00%) |
Aug 28, 2017 | 18.02 | 18.02 | 17.68 | 17.68 | 6,590 | -0.08(-0.47%) |
Aug 25, 2017 | 17.70 | 17.76 | 17.55 | 17.76 | 3,604 | -0.08(-0.47%) |
Aug 24, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 118 | +0.34(+1.92%) |
Aug 23, 2017 | 18.10 | 18.10 | 17.51 | 17.51 | 1,165 | +0.08(+0.48%) |
Aug 22, 2017 | 17.47 | 17.51 | 17.13 | 17.43 | 3,737 | +0.17(+0.98%) |
Aug 18, 2017 | 17.26 | 17.26 | 17.26 | 22 | +0.00(+0.00%) | |
Aug 17, 2017 | 17.89 | 17.89 | 17.26 | 17.26 | 13,219 | -0.17(-0.97%) |
Aug 16, 2017 | 17.43 | 17.43 | 17.43 | 17.43 | 300 | +0.08(+0.49%) |
Aug 15, 2017 | 17.68 | 17.68 | 17.34 | 17.34 | 846 | -0.29(-1.67%) |
Aug 14, 2017 | 17.60 | 17.64 | 17.41 | 17.64 | 2,911 | +0.17(+0.96%) |
Aug 11, 2017 | 17.39 | 17.47 | 17.34 | 17.47 | 1,392 | -0.08(-0.48%) |
Aug 10, 2017 | 17.30 | 17.55 | 16.96 | 17.55 | 6,023 | +0.25(+1.46%) |
Aug 09, 2017 | 17.55 | 17.69 | 17.30 | 17.30 | 3,285 | -0.04(-0.24%) |
Aug 08, 2017 | 17.39 | 17.39 | 17.30 | 17.34 | 2,531 | +0.08(+0.49%) |
Aug 07, 2017 | 17.64 | 17.74 | 17.26 | 17.26 | 10,328 | -0.38(-2.15%) |
Aug 04, 2017 | 17.68 | 17.64 | 17.64 | 2,205 | -0.04(-0.24%) | |
Aug 03, 2017 | 17.93 | 18.02 | 17.68 | 17.68 | 1,446 | -0.13(-0.71%) |
Aug 02, 2017 | 18.19 | 18.35 | 17.51 | 17.81 | 2,891 | -0.59(-3.20%) |
Aug 01, 2017 | 17.60 | 18.52 | 17.44 | 18.40 | 11,966 | +0.76(+4.30%) |
Jul 31, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 321 | +0.08(+0.48%) |
Jul 28, 2017 | 18.09 | 18.09 | 17.51 | 17.55 | 2,906 | +0.00(+0.00%) |
Jul 27, 2017 | 17.51 | 17.81 | 17.51 | 17.55 | 1,008 | +0.12(+0.68%) |
Jul 26, 2017 | 17.60 | 17.60 | 17.39 | 17.44 | 1,232 | +0.08(+0.48%) |
Jul 25, 2017 | 17.48 | 18.61 | 17.35 | 17.35 | 11,713 | -0.08(-0.48%) |
Jul 24, 2017 | 17.39 | 17.44 | 17.23 | 17.44 | 2,461 | +0.04(+0.24%) |
Jul 21, 2017 | 17.39 | 17.52 | 17.39 | 17.39 | 9,835 | +0.13(+0.73%) |
Jul 20, 2017 | 16.89 | 16.89 | 17.27 | 217 | +0.38(+2.23%) | |
Jul 19, 2017 | 17.44 | 17.67 | 16.77 | 16.89 | 3,826 | -0.34(-1.95%) |
Jul 18, 2017 | 17.23 | 17.69 | 17.23 | 17.23 | 6,825 | -0.04(-0.24%) |
Jul 17, 2017 | 17.06 | 17.27 | 16.98 | 17.27 | 4,452 | -0.13(-0.72%) |
Jul 14, 2017 | 17.39 | 17.44 | 17.39 | 17.39 | 608 | +0.25(+1.47%) |
Jul 12, 2017 | 17.14 | 17.14 | 17.14 | 325 | +0.04(+0.25%) | |
Jul 11, 2017 | 17.18 | 17.31 | 16.81 | 17.10 | 10,150 | +0.17(+0.99%) |
Jul 10, 2017 | 17.02 | 17.39 | 16.93 | 16.93 | 4,534 | -0.08(-0.49%) |
Jul 07, 2017 | 16.85 | 17.16 | 16.66 | 17.02 | 5,199 | +0.25(+1.50%) |
Jul 06, 2017 | 17.94 | 17.94 | 16.35 | 16.77 | 17,412 | -0.88(-4.99%) |
Jul 05, 2017 | 17.81 | 17.86 | 17.65 | 17.65 | 14,603 | +0.04(+0.24%) |
Jul 03, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 71 | +0.00(+0.00%) |
Jun 30, 2017 | 17.60 | 17.60 | 17.60 | 71 | -0.04(-0.24%) | |
Jun 29, 2017 | 17.60 | 17.77 | 17.60 | 17.65 | 34,673 | -0.04(-0.24%) |
Jun 28, 2017 | 17.69 | 17.86 | 17.69 | 17.69 | 2,226 | -0.13(-0.71%) |
Jun 27, 2017 | 17.81 | 17.81 | 17.81 | 17.81 | 280 | +0.13(+0.71%) |
Jun 26, 2017 | 17.81 | 17.81 | 17.60 | 17.69 | 1,637 | +0.00(+0.00%) |
Jun 23, 2017 | 17.77 | 17.69 | 4,659 | -0.21(-1.17%) | ||
Jun 22, 2017 | 17.69 | 17.90 | 17.69 | 17.90 | 577 | +0.00(+0.00%) |
Jun 21, 2017 | 17.73 | 17.90 | 17.73 | 17.90 | 1,930 | +0.13(+0.71%) |
Jun 20, 2017 | 18.32 | 18.32 | 17.69 | 17.77 | 6,607 | -0.42(-2.30%) |
Jun 19, 2017 | 18.44 | 18.65 | 18.19 | 18.19 | 2,446 | -0.17(-0.91%) |
Jun 16, 2017 | 18.09 | 18.36 | 18.09 | 18.36 | 1,438 | +0.25(+1.39%) |
Jun 15, 2017 | 17.86 | 18.27 | 17.81 | 18.11 | 2,648 | +0.25(+1.41%) |
Jun 14, 2017 | 17.52 | 18.15 | 17.52 | 17.86 | 6,948 | +0.25(+1.43%) |
Jun 13, 2017 | 16.35 | 17.60 | 16.30 | 17.60 | 11,712 | +1.43(+8.81%) |
Jun 12, 2017 | 17.44 | 17.65 | 15.84 | 16.18 | 38,886 | -1.22(-6.99%) |
Jun 09, 2017 | 17.60 | 17.60 | 17.39 | 17.39 | 662 | +0.21(+1.22%) |
Jun 08, 2017 | 17.35 | 17.86 | 17.10 | 17.18 | 4,616 | +0.00(+0.00%) |
Jun 07, 2017 | 17.52 | 17.60 | 17.18 | 17.18 | 7,695 | -0.42(-2.38%) |
Jun 06, 2017 | 17.48 | 17.98 | 17.48 | 17.60 | 1,274 | -0.46(-2.55%) |
Jun 05, 2017 | 18.44 | 18.44 | 17.60 | 18.06 | 1,322 | -0.29(-1.60%) |
Jun 02, 2017 | 17.73 | 18.82 | 17.52 | 18.36 | 17,241 | +0.63(+3.55%) |
Jun 01, 2017 | 17.90 | 18.40 | 17.52 | 17.73 | 4,535 | -0.38(-2.08%) |
May 31, 2017 | 18.02 | 18.11 | 17.39 | 18.11 | 7,556 | +0.04(+0.23%) |
May 30, 2017 | 18.02 | 18.15 | 16.89 | 18.06 | 9,353 | +0.67(+3.86%) |
May 26, 2017 | 17.39 | 17.39 | 17.39 | 17.39 | 743 | -0.50(-2.81%) |
May 25, 2017 | 17.65 | 18.20 | 16.81 | 17.90 | 6,977 | +0.68(+3.96%) |
May 24, 2017 | 16.72 | 17.48 | 16.72 | 17.21 | 10,069 | -0.01(-0.07%) |
May 23, 2017 | 16.93 | 17.23 | 16.87 | 17.23 | 10,830 | +0.42(+2.49%) |
May 22, 2017 | 17.06 | 17.10 | 16.77 | 16.81 | 7,083 | -0.21(-1.23%) |
May 19, 2017 | 16.09 | 17.26 | 16.05 | 17.02 | 31,631 | +1.05(+6.56%) |
May 18, 2017 | 15.76 | 16.35 | 15.63 | 15.97 | 5,932 | +0.34(+2.14%) |
May 17, 2017 | 16.56 | 16.63 | 15.51 | 15.63 | 6,651 | -1.17(-6.98%) |
May 16, 2017 | 17.06 | 17.14 | 16.56 | 16.81 | 6,580 | -0.46(-2.67%) |
May 15, 2017 | 16.39 | 17.27 | 16.14 | 17.27 | 10,632 | +0.96(+5.91%) |
May 12, 2017 | 16.77 | 17.10 | 16.09 | 16.30 | 7,644 | -0.54(-3.23%) |
May 11, 2017 | 16.68 | 17.06 | 16.35 | 16.85 | 13,014 | +0.21(+1.26%) |
May 10, 2017 | 16.98 | 17.18 | 16.56 | 16.64 | 7,567 | -0.25(-1.49%) |
May 09, 2017 | 17.06 | 17.27 | 16.60 | 16.89 | 3,439 | -0.25(-1.47%) |
May 08, 2017 | 16.98 | 17.44 | 16.98 | 17.14 | 1,027 | -0.17(-0.97%) |
May 05, 2017 | 17.27 | 17.35 | 17.06 | 17.31 | 1,689 | +0.00(+0.00%) |
May 04, 2017 | 17.39 | 17.56 | 17.02 | 17.31 | 3,088 | +0.08(+0.49%) |
May 03, 2017 | 16.98 | 17.23 | 16.98 | 17.23 | 1,073 | +0.00(+0.00%) |
May 02, 2017 | 17.48 | 17.52 | 17.14 | 17.23 | 7,529 | -0.21(-1.20%) |