Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.28 | 26.29 | 25.17 | 25.66 | 766,843 | +0.33(+1.31%) |
Apr 27, 2018 | 24.23 | 25.81 | 24.20 | 25.33 | 597,913 | +0.95(+3.88%) |
Apr 26, 2018 | 25.00 | 25.18 | 24.34 | 24.38 | 453,234 | -0.62(-2.46%) |
Apr 25, 2018 | 26.01 | 26.01 | 24.53 | 25.00 | 748,892 | -1.06(-4.05%) |
Apr 24, 2018 | 26.35 | 26.42 | 25.96 | 26.05 | 423,103 | -0.24(-0.91%) |
Apr 23, 2018 | 26.42 | 26.66 | 26.17 | 26.29 | 213,962 | -0.11(-0.42%) |
Apr 20, 2018 | 26.15 | 26.45 | 25.86 | 26.40 | 194,441 | +0.03(+0.10%) |
Apr 19, 2018 | 27.61 | 27.61 | 26.25 | 26.37 | 574,563 | -1.12(-4.07%) |
Apr 18, 2018 | 27.71 | 27.78 | 27.39 | 27.49 | 411,573 | -0.21(-0.76%) |
Apr 17, 2018 | 27.58 | 27.86 | 27.40 | 27.71 | 529,318 | +0.11(+0.40%) |
Apr 16, 2018 | 28.38 | 28.38 | 27.60 | 27.60 | 243,874 | -0.52(-1.86%) |
Apr 13, 2018 | 28.68 | 28.68 | 27.74 | 28.12 | 311,026 | -0.40(-1.42%) |
Apr 12, 2018 | 28.05 | 28.68 | 27.96 | 28.52 | 355,596 | +0.60(+2.14%) |
Apr 11, 2018 | 28.18 | 28.47 | 27.88 | 27.93 | 262,826 | -0.48(-1.68%) |
Apr 10, 2018 | 28.00 | 28.68 | 27.92 | 28.40 | 293,619 | +0.72(+2.59%) |
Apr 09, 2018 | 28.03 | 28.54 | 27.60 | 27.69 | 243,181 | -0.39(-1.37%) |
Apr 06, 2018 | 28.28 | 28.52 | 28.00 | 28.07 | 170,046 | -0.33(-1.16%) |
Apr 05, 2018 | 28.55 | 28.79 | 28.29 | 28.40 | 275,921 | +0.08(+0.29%) |
Apr 04, 2018 | 28.27 | 28.85 | 28.25 | 28.32 | 419,271 | -0.34(-1.19%) |
Apr 03, 2018 | 27.87 | 28.97 | 27.60 | 28.66 | 525,058 | +0.88(+3.17%) |
Apr 02, 2018 | 27.80 | 28.05 | 27.29 | 27.78 | 80,126 | -0.08(-0.30%) |
Mar 29, 2018 | 27.86 | 27.86 | 27.86 | 0 | +0.11(+0.40%) | |
Mar 28, 2018 | 28.15 | 28.17 | 27.64 | 27.75 | 385,127 | -0.26(-0.92%) |
Mar 27, 2018 | 28.01 | 28.33 | 27.84 | 28.01 | 242,842 | +0.04(+0.13%) |
Mar 26, 2018 | 27.82 | 28.54 | 27.81 | 27.97 | 521,327 | +0.39(+1.40%) |
Mar 23, 2018 | 27.32 | 27.73 | 26.92 | 27.59 | 368,111 | +0.27(+0.97%) |
Mar 22, 2018 | 27.70 | 27.92 | 27.32 | 27.32 | 219,448 | -0.79(-2.81%) |
Mar 21, 2018 | 27.44 | 28.53 | 27.12 | 28.11 | 396,244 | +0.62(+2.27%) |
Mar 20, 2018 | 27.19 | 27.70 | 26.92 | 27.48 | 290,029 | +0.29(+1.08%) |
Mar 19, 2018 | 28.25 | 28.25 | 26.83 | 27.19 | 352,775 | -1.05(-3.71%) |
Mar 16, 2018 | 28.27 | 28.83 | 28.15 | 28.24 | 285,849 | -0.08(-0.29%) |
Mar 15, 2018 | 27.97 | 28.60 | 27.71 | 28.32 | 301,854 | +0.35(+1.25%) |
Mar 14, 2018 | 27.96 | 28.32 | 27.71 | 27.97 | 438,120 | +0.26(+0.93%) |
Mar 13, 2018 | 27.68 | 27.98 | 27.39 | 27.71 | 506,718 | +0.17(+0.60%) |
Mar 12, 2018 | 27.00 | 28.02 | 27.00 | 27.55 | 427,941 | +0.66(+2.46%) |
Mar 09, 2018 | 26.36 | 27.28 | 26.36 | 26.89 | 455,152 | +0.81(+3.10%) |
Mar 08, 2018 | 26.60 | 26.77 | 25.54 | 26.08 | 366,906 | -0.47(-1.76%) |
Mar 07, 2018 | 26.37 | 26.55 | 209,228 | -0.66(-2.43%) | ||
Mar 06, 2018 | 27.04 | 27.63 | 27.00 | 27.21 | 301,988 | +0.24(+0.89%) |
Mar 05, 2018 | 26.75 | 27.15 | 26.56 | 26.97 | 187,295 | +0.00(+0.00%) |
Mar 02, 2018 | 26.93 | 28.79 | 26.50 | 26.97 | 813,454 | -0.29(-1.08%) |
Mar 01, 2018 | 28.26 | 28.41 | 27.19 | 27.26 | 315,670 | -0.94(-3.32%) |
Feb 28, 2018 | 28.03 | 28.68 | 27.92 | 28.20 | 589,147 | +0.21(+0.75%) |
Feb 27, 2018 | 28.69 | 28.69 | 27.87 | 27.99 | 329,386 | -0.68(-2.37%) |
Feb 26, 2018 | 29.52 | 29.67 | 28.56 | 28.67 | 381,247 | -0.73(-2.50%) |
Feb 23, 2018 | 29.45 | 29.59 | 28.90 | 29.40 | 427,013 | +0.11(+0.38%) |
Feb 22, 2018 | 29.61 | 30.16 | 29.15 | 29.29 | 368,385 | -0.02(-0.06%) |
Feb 21, 2018 | 29.49 | 29.72 | 29.18 | 29.31 | 258,659 | -0.22(-0.75%) |
Feb 20, 2018 | 29.49 | 30.65 | 29.31 | 29.53 | 378,488 | +0.77(+2.68%) |
Feb 16, 2018 | 28.76 | 28.76 | 28.76 | 0 | -1.17(-3.90%) | |
Feb 15, 2018 | 28.66 | 29.93 | 28.63 | 29.93 | 370,671 | +1.53(+5.40%) |
Feb 14, 2018 | 27.25 | 28.54 | 27.05 | 28.39 | 432,577 | +0.92(+3.34%) |
Feb 13, 2018 | 27.52 | 27.97 | 27.06 | 27.48 | 184,115 | -0.10(-0.37%) |
Feb 12, 2018 | 26.61 | 27.78 | 26.61 | 27.58 | 302,189 | +1.21(+4.60%) |
Feb 09, 2018 | 25.91 | 26.60 | 25.51 | 26.36 | 581,970 | +0.41(+1.59%) |
Feb 08, 2018 | 27.54 | 27.60 | 25.92 | 25.95 | 455,717 | -1.53(-5.58%) |
Feb 07, 2018 | 27.86 | 28.13 | 27.26 | 27.48 | 413,857 | -0.22(-0.80%) |
Feb 06, 2018 | 25.80 | 28.02 | 25.17 | 27.71 | 889,673 | +0.73(+2.69%) |
Feb 05, 2018 | 27.55 | 27.80 | 26.29 | 26.98 | 721,012 | -0.93(-3.32%) |
Feb 02, 2018 | 28.83 | 29.03 | 27.70 | 27.91 | 852,288 | -1.12(-3.86%) |
Feb 01, 2018 | 29.39 | 29.92 | 28.95 | 29.03 | 367,760 | -0.33(-1.13%) |
Jan 31, 2018 | 28.14 | 29.69 | 28.08 | 29.36 | 406,182 | +1.40(+4.99%) |
Jan 30, 2018 | 28.04 | 28.25 | 27.53 | 27.96 | 353,696 | -0.31(-1.10%) |
Jan 29, 2018 | 29.12 | 29.22 | 27.84 | 28.27 | 462,747 | -1.01(-3.45%) |
Jan 26, 2018 | 30.04 | 30.35 | 29.15 | 29.28 | 465,287 | -0.81(-2.69%) |
Jan 25, 2018 | 29.86 | 30.09 | 29.29 | 30.09 | 359,937 | +0.46(+1.55%) |
Jan 24, 2018 | 30.00 | 31.08 | 29.39 | 29.63 | 720,742 | -0.21(-0.71%) |
Jan 23, 2018 | 29.85 | 30.71 | 29.66 | 29.85 | 645,761 | -0.06(-0.18%) |
Jan 22, 2018 | 30.11 | 30.43 | 29.57 | 29.90 | 344,940 | -0.17(-0.58%) |
Jan 19, 2018 | 30.68 | 30.70 | 29.85 | 30.07 | 515,116 | -0.24(-0.79%) |
Jan 18, 2018 | 30.30 | 30.47 | 30.16 | 30.31 | 417,094 | +0.03(+0.09%) |
Jan 17, 2018 | 30.28 | 30.39 | 30.07 | 30.29 | 513,581 | +0.25(+0.83%) |
Jan 16, 2018 | 29.34 | 30.83 | 29.20 | 30.04 | 690,753 | +0.96(+3.32%) |
Jan 12, 2018 | 29.07 | 29.07 | 29.07 | 0 | +0.96(+3.40%) | |
Jan 11, 2018 | 27.32 | 28.37 | 27.30 | 28.12 | 333,130 | +0.84(+3.10%) |
Jan 10, 2018 | 27.62 | 27.27 | 316,351 | +0.28(+1.02%) | ||
Jan 09, 2018 | 27.35 | 27.42 | 26.98 | 27.00 | 198,561 | -0.26(-0.94%) |
Jan 08, 2018 | 27.34 | 27.52 | 27.10 | 27.26 | 478,964 | -0.03(-0.10%) |
Jan 05, 2018 | 27.87 | 28.24 | 27.21 | 27.28 | 488,771 | -0.52(-1.88%) |
Jan 04, 2018 | 27.68 | 28.10 | 27.19 | 27.81 | 459,036 | +0.32(+1.17%) |
Jan 03, 2018 | 27.81 | 28.01 | 27.34 | 27.48 | 466,632 | -0.30(-1.09%) |
Jan 02, 2018 | 27.18 | 27.91 | 26.67 | 27.79 | 370,587 | +0.86(+3.21%) |
Dec 29, 2017 | 26.92 | 26.92 | 26.92 | 0 | -0.19(-0.71%) | |
Dec 28, 2017 | 27.60 | 28.10 | 27.05 | 27.12 | 393,574 | -0.44(-1.60%) |
Dec 27, 2017 | 27.00 | 27.57 | 26.96 | 27.56 | 176,681 | +0.44(+1.63%) |
Dec 26, 2017 | 27.59 | 27.59 | 26.99 | 27.12 | 182,217 | -0.51(-1.83%) |
Dec 22, 2017 | 27.33 | 27.74 | 27.25 | 27.62 | 159,218 | +0.28(+1.04%) |
Dec 21, 2017 | 27.58 | 27.99 | 27.27 | 27.34 | 354,729 | -0.21(-0.77%) |
Dec 20, 2017 | 27.15 | 28.07 | 27.04 | 27.55 | 621,245 | +0.61(+2.25%) |
Dec 19, 2017 | 26.08 | 27.05 | 26.08 | 26.94 | 498,514 | +1.00(+3.86%) |
Dec 18, 2017 | 26.42 | 26.59 | 25.70 | 25.94 | 477,899 | -0.35(-1.33%) |
Dec 15, 2017 | 26.31 | 26.88 | 26.23 | 26.29 | 471,535 | -0.06(-0.24%) |
Dec 14, 2017 | 26.93 | 27.19 | 26.18 | 26.36 | 813,294 | -0.55(-2.05%) |
Dec 13, 2017 | 27.26 | 27.79 | 26.79 | 26.91 | 594,315 | -0.19(-0.71%) |
Dec 12, 2017 | 26.39 | 27.10 | 26.35 | 27.10 | 460,682 | +0.91(+3.47%) |
Dec 11, 2017 | 26.01 | 26.36 | 25.92 | 26.19 | 326,668 | -0.08(-0.31%) |
Dec 08, 2017 | 25.80 | 26.27 | 25.62 | 26.27 | 581,676 | +0.73(+2.88%) |
Dec 07, 2017 | 24.85 | 25.78 | 24.75 | 25.54 | 346,081 | +0.68(+2.73%) |
Dec 06, 2017 | 24.12 | 25.08 | 24.12 | 24.86 | 518,243 | +0.62(+2.54%) |
Dec 05, 2017 | 24.23 | 24.43 | 24.16 | 24.24 | 122,749 | +0.02(+0.08%) |
Dec 04, 2017 | 24.67 | 25.02 | 24.11 | 24.23 | 275,415 | -0.11(-0.45%) |
Dec 01, 2017 | 24.21 | 24.54 | 24.03 | 24.34 | 620,616 | +0.18(+0.76%) |
Nov 30, 2017 | 24.37 | 24.43 | 23.99 | 24.15 | 522,997 | -0.23(-0.94%) |
Nov 29, 2017 | 25.03 | 25.03 | 23.92 | 24.38 | 345,980 | -0.51(-2.03%) |
Nov 28, 2017 | 25.04 | 25.14 | 24.61 | 24.89 | 291,273 | -0.09(-0.37%) |
Nov 27, 2017 | 25.50 | 25.79 | 24.82 | 24.98 | 460,743 | -0.43(-1.70%) |
Nov 24, 2017 | 25.10 | 25.82 | 24.99 | 25.41 | 683,845 | +0.42(+1.69%) |
Nov 22, 2017 | 24.34 | 25.14 | 24.11 | 24.99 | 865,163 | +0.65(+2.68%) |
Nov 21, 2017 | 24.26 | 24.39 | 23.66 | 24.34 | 375,327 | +0.80(+3.39%) |
Nov 20, 2017 | 22.66 | 23.55 | 22.33 | 23.54 | 605,285 | +0.92(+4.06%) |
Nov 17, 2017 | 22.96 | 23.14 | 22.26 | 22.62 | 728,367 | -0.44(-1.91%) |
Nov 16, 2017 | 22.69 | 23.33 | 22.50 | 23.06 | 622,411 | +0.90(+4.06%) |
Nov 15, 2017 | 21.19 | 22.63 | 20.55 | 22.16 | 1,023,610 | +0.66(+3.08%) |
Nov 14, 2017 | 22.88 | 22.98 | 21.44 | 21.50 | 680,134 | -1.09(-4.84%) |
Nov 13, 2017 | 22.96 | 23.09 | 22.41 | 22.59 | 493,177 | -0.18(-0.81%) |
Nov 10, 2017 | 23.77 | 23.84 | 22.60 | 22.77 | 408,232 | -0.80(-3.39%) |
Nov 09, 2017 | 24.36 | 24.48 | 23.43 | 23.57 | 513,549 | -0.46(-1.91%) |
Nov 08, 2017 | 23.50 | 24.03 | 23.30 | 24.03 | 526,436 | +0.61(+2.59%) |
Nov 07, 2017 | 24.28 | 24.31 | 22.99 | 23.43 | 294,605 | -0.83(-3.41%) |
Nov 06, 2017 | 23.70 | 24.45 | 23.51 | 24.25 | 244,927 | +0.47(+1.97%) |
Nov 03, 2017 | 24.29 | 24.33 | 23.49 | 23.78 | 362,273 | -0.51(-2.08%) |
Nov 02, 2017 | 24.33 | 24.56 | 24.10 | 24.29 | 341,688 | -0.04(-0.15%) |
Nov 01, 2017 | 24.79 | 24.91 | 24.13 | 24.33 | 463,977 | -0.29(-1.19%) |
Oct 31, 2017 | 23.94 | 24.65 | 23.88 | 24.62 | 584,732 | +0.82(+3.43%) |
Oct 30, 2017 | 23.50 | 23.84 | 23.49 | 23.80 | 744,952 | +0.18(+0.78%) |
Oct 27, 2017 | 24.09 | 24.14 | 23.25 | 23.62 | 391,186 | -0.34(-1.42%) |
Oct 26, 2017 | 24.43 | 24.66 | 23.81 | 23.96 | 256,735 | -0.31(-1.29%) |
Oct 25, 2017 | 24.39 | 24.56 | 24.25 | 24.27 | 381,823 | -0.17(-0.68%) |
Oct 24, 2017 | 24.92 | 25.02 | 24.36 | 24.44 | 518,770 | -0.37(-1.48%) |
Oct 23, 2017 | 24.52 | 24.99 | 23.84 | 24.80 | 518,698 | +1.30(+5.55%) |
Oct 20, 2017 | 23.80 | 23.86 | 23.41 | 23.50 | 665,865 | -0.13(-0.54%) |
Oct 19, 2017 | 23.61 | 23.69 | 23.31 | 23.63 | 281,039 | +0.02(+0.08%) |
Oct 18, 2017 | 24.01 | 24.83 | 23.25 | 23.61 | 973,963 | -0.35(-1.46%) |
Oct 17, 2017 | 23.00 | 23.98 | 22.94 | 23.96 | 1,003,536 | +0.97(+4.23%) |
Oct 16, 2017 | 22.94 | 23.22 | 22.82 | 22.99 | 295,248 | +0.06(+0.28%) |
Oct 13, 2017 | 22.59 | 23.01 | 22.50 | 22.92 | 632,647 | +0.26(+1.13%) |
Oct 12, 2017 | 22.47 | 22.77 | 22.27 | 22.66 | 454,208 | +0.28(+1.27%) |
Oct 11, 2017 | 22.20 | 22.42 | 21.93 | 22.38 | 267,511 | +0.27(+1.20%) |
Oct 10, 2017 | 22.03 | 22.46 | 21.90 | 22.11 | 329,731 | +0.17(+0.80%) |
Oct 09, 2017 | 22.09 | 22.23 | 21.75 | 21.94 | 322,929 | -0.26(-1.16%) |
Oct 06, 2017 | 22.49 | 22.49 | 22.02 | 22.20 | 291,906 | -0.18(-0.82%) |
Oct 05, 2017 | 22.29 | 22.54 | 22.19 | 22.38 | 373,466 | +0.19(+0.87%) |
Oct 04, 2017 | 22.35 | 22.36 | 21.86 | 22.19 | 464,732 | -0.35(-1.55%) |
Oct 03, 2017 | 22.34 | 22.58 | 22.20 | 22.54 | 301,476 | +0.06(+0.25%) |
Oct 02, 2017 | 23.33 | 23.33 | 22.41 | 22.48 | 620,140 | -0.19(-0.85%) |
Sep 29, 2017 | 21.57 | 22.79 | 21.57 | 22.67 | 1,200,392 | +1.23(+5.74%) |
Sep 28, 2017 | 21.52 | 21.88 | 21.14 | 21.44 | 634,429 | +0.03(+0.13%) |
Sep 27, 2017 | 20.59 | 21.41 | 959,312 | -0.05(-0.21%) | ||
Sep 26, 2017 | 21.21 | 21.78 | 21.19 | 21.46 | 399,024 | +0.32(+1.52%) |
Sep 25, 2017 | 21.77 | 21.95 | 21.08 | 21.14 | 334,829 | -0.62(-2.83%) |
Sep 22, 2017 | 21.12 | 21.97 | 20.99 | 21.75 | 444,675 | +0.87(+4.18%) |
Sep 21, 2017 | 21.19 | 21.21 | 20.67 | 20.88 | 553,308 | -0.15(-0.70%) |
Sep 20, 2017 | 20.75 | 21.06 | 20.07 | 21.03 | 632,943 | +0.28(+1.33%) |
Sep 19, 2017 | 21.03 | 21.13 | 20.48 | 20.75 | 539,495 | -0.28(-1.31%) |
Sep 18, 2017 | 20.93 | 21.61 | 20.76 | 21.03 | 454,702 | +0.25(+1.19%) |
Sep 15, 2017 | 19.61 | 20.87 | 19.61 | 20.78 | 2,201,279 | +1.02(+5.16%) |
Sep 14, 2017 | 19.73 | 20.00 | 19.56 | 19.76 | 780,223 | +0.03(+0.14%) |
Sep 13, 2017 | 19.49 | 20.06 | 19.37 | 19.73 | 5,163,612 | +0.85(+4.52%) |
Sep 12, 2017 | 18.98 | 19.33 | 18.71 | 18.88 | 912,546 | -0.13(-0.68%) |
Sep 11, 2017 | 19.27 | 19.47 | 18.83 | 19.01 | 595,111 | -0.09(-0.48%) |
Sep 08, 2017 | 19.08 | 19.37 | 18.98 | 19.10 | 335,258 | -0.11(-0.57%) |
Sep 07, 2017 | 18.98 | 19.31 | 18.83 | 19.21 | 237,296 | +0.16(+0.82%) |
Sep 06, 2017 | 19.02 | 19.50 | 18.83 | 19.05 | 466,528 | -0.05(-0.24%) |
Sep 05, 2017 | 19.19 | 19.19 | 18.85 | 19.10 | 618,148 | -0.05(-0.24%) |
Sep 01, 2017 | 18.79 | 19.18 | 18.72 | 19.15 | 376,940 | +0.39(+2.06%) |
Aug 31, 2017 | 18.61 | 18.83 | 18.52 | 18.76 | 316,627 | +0.24(+1.29%) |
Aug 30, 2017 | 19.03 | 19.14 | 18.46 | 18.52 | 305,698 | -0.31(-1.66%) |
Aug 29, 2017 | 18.83 | 19.23 | 18.27 | 18.83 | 516,020 | +0.06(+0.29%) |
Aug 28, 2017 | 19.13 | 19.41 | 18.46 | 18.78 | 901,710 | -1.42(-7.05%) |
Aug 25, 2017 | 19.64 | 20.29 | 19.58 | 20.20 | 441,821 | +0.67(+3.43%) |
Aug 24, 2017 | 18.99 | 19.63 | 18.83 | 19.53 | 309,374 | +0.68(+3.60%) |
Aug 23, 2017 | 18.13 | 18.92 | 18.03 | 18.85 | 231,695 | +0.85(+4.74%) |
Aug 22, 2017 | 18.21 | 18.21 | 17.93 | 18.00 | 182,607 | +0.03(+0.15%) |
Aug 21, 2017 | 18.38 | 18.40 | 17.94 | 17.97 | 153,377 | -0.36(-1.95%) |
Aug 18, 2017 | 17.93 | 18.40 | 17.80 | 18.33 | 193,627 | +0.36(+1.99%) |
Aug 17, 2017 | 17.78 | 18.07 | 17.73 | 17.97 | 242,628 | +0.16(+0.88%) |
Aug 16, 2017 | 17.62 | 17.91 | 17.60 | 17.82 | 276,277 | +0.23(+1.31%) |
Aug 15, 2017 | 18.36 | 18.37 | 17.45 | 17.59 | 174,034 | -0.61(-3.33%) |
Aug 14, 2017 | 16.44 | 18.38 | 16.44 | 18.19 | 759,588 | +1.96(+12.05%) |
Aug 11, 2017 | 15.79 | 16.25 | 15.79 | 16.24 | 140,585 | +0.13(+0.80%) |
Aug 10, 2017 | 15.79 | 16.23 | 15.61 | 16.11 | 400,018 | +0.55(+3.54%) |
Aug 09, 2017 | 15.82 | 16.03 | 15.46 | 15.56 | 147,416 | -0.30(-1.91%) |
Aug 08, 2017 | 16.13 | 16.37 | 15.80 | 15.86 | 134,464 | -0.27(-1.65%) |
Aug 07, 2017 | 16.18 | 16.38 | 15.99 | 16.13 | 147,541 | -0.17(-1.07%) |
Aug 04, 2017 | 16.44 | 16.51 | 16.27 | 16.30 | 190,312 | -0.06(-0.39%) |
Aug 03, 2017 | 16.36 | 16.44 | 16.20 | 16.36 | 163,085 | +0.06(+0.34%) |
Aug 02, 2017 | 16.45 | 16.45 | 16.22 | 16.31 | 252,871 | -0.16(-0.95%) |
Aug 01, 2017 | 16.47 | 16.80 | 16.26 | 16.47 | 208,945 | +0.01(+0.06%) |
Jul 31, 2017 | 16.52 | 16.61 | 16.36 | 16.46 | 140,236 | -0.06(-0.39%) |
Jul 28, 2017 | 16.30 | 16.68 | 16.24 | 16.52 | 235,264 | +0.22(+1.35%) |
Jul 27, 2017 | 16.29 | 16.32 | 16.21 | 16.30 | 376,813 | +0.03(+0.17%) |
Jul 26, 2017 | 16.27 | 16.33 | 16.07 | 16.27 | 128,274 | +0.02(+0.11%) |
Jul 25, 2017 | 15.93 | 16.25 | 15.77 | 16.25 | 268,681 | +0.40(+2.55%) |
Jul 24, 2017 | 16.16 | 16.16 | 15.74 | 15.85 | 272,167 | -0.22(-1.37%) |
Jul 21, 2017 | 16.04 | 16.17 | 15.98 | 16.07 | 174,333 | -0.06(-0.40%) |
Jul 20, 2017 | 16.27 | 16.27 | 15.98 | 16.13 | 215,446 | +0.02(+0.11%) |
Jul 19, 2017 | 15.62 | 16.13 | 15.29 | 16.12 | 577,816 | +0.37(+2.33%) |
Jul 18, 2017 | 16.38 | 16.38 | 15.41 | 15.75 | 592,956 | -0.60(-3.65%) |
Jul 17, 2017 | 16.51 | 16.52 | 16.14 | 16.35 | 445,046 | -0.14(-0.84%) |
Jul 14, 2017 | 16.46 | 16.60 | 16.11 | 16.48 | 392,024 | +0.09(+0.56%) |
Jul 13, 2017 | 16.29 | 16.56 | 16.25 | 16.39 | 398,914 | +0.01(+0.06%) |
Jul 12, 2017 | 16.00 | 16.44 | 15.98 | 16.38 | 344,271 | +0.33(+2.06%) |
Jul 11, 2017 | 15.98 | 16.19 | 15.98 | 16.05 | 197,090 | -0.01(-0.06%) |
Jul 10, 2017 | 16.10 | 16.13 | 15.94 | 16.06 | 194,528 | -0.02(-0.11%) |
Jul 07, 2017 | 16.13 | 16.26 | 15.97 | 16.08 | 196,604 | -0.03(-0.17%) |
Jul 06, 2017 | 16.42 | 16.59 | 15.71 | 16.11 | 886,162 | -0.38(-2.28%) |
Jul 05, 2017 | 16.77 | 16.86 | 16.37 | 16.48 | 206,104 | -0.29(-1.75%) |
Jul 03, 2017 | 16.59 | 16.93 | 16.58 | 16.78 | 114,443 | +0.17(+1.05%) |
Jun 30, 2017 | 16.52 | 16.67 | 16.47 | 16.60 | 248,466 | +0.17(+1.01%) |
Jun 29, 2017 | 16.47 | 16.53 | 16.20 | 16.44 | 386,499 | +0.05(+0.28%) |
Jun 28, 2017 | 16.04 | 16.59 | 15.91 | 16.39 | 283,785 | +0.41(+2.59%) |
Jun 27, 2017 | 15.72 | 16.05 | 15.72 | 15.98 | 224,814 | +0.15(+0.93%) |
Jun 26, 2017 | 15.82 | 15.87 | 15.66 | 15.83 | 53,055 | +0.09(+0.58%) |
Jun 23, 2017 | 15.83 | 15.83 | 15.63 | 15.74 | 87,867 | -0.08(-0.52%) |
Jun 22, 2017 | 15.35 | 15.82 | 15.35 | 15.82 | 170,120 | +0.32(+2.07%) |
Jun 21, 2017 | 15.50 | 15.70 | 15.02 | 15.50 | 527,952 | -0.20(-1.29%) |
Jun 20, 2017 | 15.85 | 16.09 | 15.67 | 15.70 | 234,374 | -0.14(-0.87%) |
Jun 19, 2017 | 15.69 | 15.92 | 15.62 | 15.84 | 89,719 | +0.15(+0.94%) |
Jun 16, 2017 | 15.69 | 15.78 | 15.42 | 15.69 | 85,243 | -0.06(-0.41%) |
Jun 15, 2017 | 15.80 | 15.84 | 15.60 | 15.76 | 107,581 | -0.05(-0.29%) |
Jun 14, 2017 | 15.66 | 16.03 | 15.66 | 15.80 | 274,201 | +0.16(+1.00%) |
Jun 13, 2017 | 16.12 | 16.22 | 15.47 | 15.65 | 217,375 | -0.34(-2.13%) |
Jun 12, 2017 | 16.55 | 16.55 | 15.91 | 15.99 | 384,985 | -0.50(-3.06%) |
Jun 09, 2017 | 16.47 | 16.62 | 16.38 | 16.49 | 63,318 | +0.06(+0.34%) |
Jun 08, 2017 | 16.56 | 16.60 | 16.19 | 16.44 | 60,393 | -0.17(-1.00%) |
Jun 07, 2017 | 16.71 | 16.76 | 16.52 | 16.60 | 136,293 | -0.21(-1.26%) |
Jun 06, 2017 | 16.78 | 16.85 | 16.74 | 16.81 | 208,224 | +0.08(+0.49%) |
Jun 05, 2017 | 16.31 | 16.79 | 16.21 | 16.73 | 252,227 | +0.48(+2.94%) |
Jun 02, 2017 | 15.87 | 16.39 | 15.81 | 16.25 | 866,203 | +0.35(+2.19%) |
Jun 01, 2017 | 15.68 | 16.13 | 15.68 | 15.91 | 390,137 | +0.14(+0.87%) |
May 31, 2017 | 15.72 | 15.96 | 15.57 | 15.77 | 194,902 | +0.07(+0.47%) |
May 30, 2017 | 15.73 | 15.91 | 15.61 | 15.69 | 611,018 | +0.00(+0.00%) |
May 26, 2017 | 15.31 | 15.80 | 15.31 | 15.69 | 351,116 | +0.35(+2.27%) |
May 25, 2017 | 15.15 | 15.62 | 15.15 | 15.35 | 266,544 | +0.19(+1.27%) |
May 24, 2017 | 15.16 | 15.30 | 15.06 | 15.15 | 193,133 | +0.13(+0.86%) |
May 23, 2017 | 15.18 | 15.18 | 14.79 | 15.02 | 521,095 | -0.17(-1.15%) |
May 22, 2017 | 15.52 | 15.52 | 15.00 | 15.20 | 189,542 | -0.27(-1.72%) |
May 19, 2017 | 15.35 | 15.78 | 15.07 | 15.46 | 132,001 | +0.16(+1.02%) |
May 18, 2017 | 15.68 | 15.69 | 14.79 | 15.31 | 270,492 | -0.32(-2.07%) |
May 17, 2017 | 15.75 | 15.97 | 15.56 | 15.63 | 82,016 | -0.34(-2.12%) |
May 16, 2017 | 16.29 | 16.34 | 15.78 | 15.97 | 1,659,727 | -0.20(-1.24%) |
May 15, 2017 | 15.70 | 16.24 | 15.70 | 16.17 | 315,580 | +0.56(+3.58%) |
May 12, 2017 | 15.73 | 15.80 | 15.53 | 15.61 | 381,801 | +0.00(+0.00%) |
May 11, 2017 | 15.56 | 16.07 | 15.47 | 15.61 | 115,010 | +0.11(+0.71%) |
May 10, 2017 | 15.38 | 15.60 | 15.28 | 15.50 | 117,091 | +0.04(+0.24%) |
May 09, 2017 | 15.29 | 15.59 | 15.15 | 15.47 | 226,573 | +0.27(+1.75%) |
May 08, 2017 | 15.57 | 15.57 | 15.08 | 15.20 | 239,118 | -0.34(-2.18%) |
May 05, 2017 | 15.46 | 15.64 | 15.40 | 15.54 | 112,509 | +0.00(+0.00%) |
May 04, 2017 | 15.52 | 15.63 | 15.47 | 15.54 | 28,662 | -0.06(-0.41%) |
May 03, 2017 | 15.46 | 15.67 | 15.38 | 15.60 | 85,172 | +0.05(+0.29%) |
May 02, 2017 | 15.41 | 15.66 | 15.35 | 15.56 | 86,309 | +0.21(+1.37%) |