Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.56 | 21.78 | 21.50 | 21.60 | 398,698 | +0.02(+0.07%) |
May 30, 2018 | 21.28 | 21.66 | 21.21 | 21.58 | 333,521 | +0.28(+1.33%) |
May 29, 2018 | 20.91 | 21.32 | 20.78 | 21.30 | 429,301 | +0.31(+1.50%) |
May 25, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.02(+0.11%) | |
May 24, 2018 | 20.74 | 21.01 | 20.65 | 20.96 | 331,152 | +0.28(+1.34%) |
May 23, 2018 | 20.24 | 20.73 | 20.15 | 20.69 | 336,922 | +0.52(+2.59%) |
May 22, 2018 | 20.29 | 20.32 | 20.09 | 20.16 | 199,849 | -0.19(-0.94%) |
May 21, 2018 | 20.11 | 20.37 | 20.04 | 20.36 | 174,833 | +0.25(+1.22%) |
May 18, 2018 | 20.16 | 20.16 | 19.79 | 20.11 | 389,918 | +0.11(+0.54%) |
May 17, 2018 | 20.38 | 20.41 | 19.97 | 20.00 | 268,596 | -0.37(-1.81%) |
May 16, 2018 | 20.33 | 20.44 | 20.21 | 20.37 | 368,737 | +0.15(+0.72%) |
May 15, 2018 | 20.41 | 20.55 | 20.20 | 20.22 | 403,376 | -0.35(-1.72%) |
May 14, 2018 | 21.16 | 21.16 | 20.52 | 20.58 | 325,191 | -0.60(-2.83%) |
May 11, 2018 | 21.32 | 21.42 | 21.10 | 21.18 | 176,323 | -0.14(-0.65%) |
May 10, 2018 | 21.17 | 21.38 | 21.10 | 21.32 | 345,555 | +0.22(+1.06%) |
May 09, 2018 | 20.89 | 21.15 | 20.85 | 21.09 | 280,618 | +0.28(+1.33%) |
May 08, 2018 | 20.93 | 21.06 | 20.76 | 20.82 | 359,206 | -0.13(-0.62%) |
May 07, 2018 | 20.54 | 21.02 | 20.50 | 20.95 | 408,347 | +0.49(+2.40%) |
May 04, 2018 | 20.48 | 20.64 | 20.41 | 20.45 | 521,492 | -0.05(-0.22%) |
May 03, 2018 | 20.74 | 21.01 | 20.38 | 20.50 | 504,880 | -0.02(-0.11%) |
May 02, 2018 | 20.50 | 20.65 | 20.23 | 20.52 | 287,143 | -0.02(-0.07%) |
May 01, 2018 | 20.18 | 20.62 | 20.05 | 20.54 | 405,010 | +0.32(+1.60%) |
Apr 30, 2018 | 20.11 | 20.29 | 20.09 | 20.22 | 325,291 | +0.17(+0.84%) |
Apr 27, 2018 | 19.89 | 20.10 | 19.74 | 20.05 | 346,202 | +0.20(+1.01%) |
Apr 26, 2018 | 19.60 | 19.98 | 19.60 | 19.85 | 204,158 | +0.31(+1.61%) |
Apr 25, 2018 | 19.55 | 19.68 | 19.33 | 19.53 | 214,657 | -0.06(-0.31%) |
Apr 24, 2018 | 19.33 | 19.68 | 19.33 | 19.59 | 269,611 | +0.28(+1.43%) |
Apr 23, 2018 | 19.45 | 19.45 | 19.21 | 19.32 | 195,213 | -0.02(-0.12%) |
Apr 20, 2018 | 19.54 | 19.59 | 19.24 | 19.34 | 367,698 | -0.21(-1.06%) |
Apr 19, 2018 | 19.85 | 19.85 | 19.43 | 19.55 | 166,518 | -0.38(-1.93%) |
Apr 18, 2018 | 19.97 | 20.07 | 19.93 | 19.93 | 195,634 | -0.03(-0.15%) |
Apr 17, 2018 | 19.69 | 20.02 | 19.66 | 19.96 | 382,089 | +0.38(+1.92%) |
Apr 16, 2018 | 19.51 | 19.69 | 19.46 | 19.59 | 409,310 | +0.16(+0.83%) |
Apr 13, 2018 | 19.34 | 19.47 | 19.21 | 19.43 | 160,316 | +0.12(+0.60%) |
Apr 12, 2018 | 19.63 | 19.63 | 19.24 | 19.31 | 259,583 | -0.31(-1.57%) |
Apr 11, 2018 | 19.46 | 19.67 | 19.40 | 19.62 | 222,205 | +0.14(+0.71%) |
Apr 10, 2018 | 19.74 | 19.76 | 19.45 | 19.48 | 273,693 | -0.17(-0.86%) |
Apr 09, 2018 | 19.36 | 19.80 | 19.28 | 19.65 | 576,945 | +0.37(+1.91%) |
Apr 06, 2018 | 19.33 | 19.54 | 19.21 | 19.28 | 500,405 | -0.12(-0.63%) |
Apr 05, 2018 | 19.43 | 19.51 | 19.15 | 19.40 | 452,989 | -0.02(-0.08%) |
Apr 04, 2018 | 19.29 | 19.47 | 19.22 | 19.42 | 585,351 | +0.05(+0.24%) |
Apr 03, 2018 | 19.10 | 19.46 | 19.02 | 19.37 | 403,490 | +0.28(+1.45%) |
Apr 02, 2018 | 19.27 | 19.49 | 18.97 | 19.10 | 383,107 | -0.17(-0.88%) |
Mar 29, 2018 | 19.26 | 19.26 | 19.26 | 0 | -0.17(-0.87%) | |
Mar 28, 2018 | 19.33 | 19.61 | 19.33 | 19.43 | 600,145 | +0.18(+0.96%) |
Mar 27, 2018 | 19.16 | 19.48 | 18.93 | 19.25 | 304,659 | +0.12(+0.60%) |
Mar 26, 2018 | 18.90 | 19.18 | 18.70 | 19.13 | 312,803 | +0.41(+2.22%) |
Mar 23, 2018 | 19.29 | 19.46 | 18.67 | 18.72 | 492,256 | -0.58(-3.02%) |
Mar 22, 2018 | 19.26 | 19.70 | 19.26 | 19.30 | 538,748 | +0.06(+0.32%) |
Mar 21, 2018 | 19.23 | 19.41 | 19.11 | 19.24 | 270,323 | +0.00(+0.00%) |
Mar 20, 2018 | 19.40 | 19.53 | 19.21 | 19.24 | 314,256 | -0.19(-0.99%) |
Mar 19, 2018 | 19.75 | 19.75 | 19.26 | 19.43 | 523,086 | -0.31(-1.59%) |
Mar 16, 2018 | 19.66 | 19.87 | 19.51 | 19.75 | 1,863,408 | +0.11(+0.55%) |
Mar 15, 2018 | 19.76 | 19.92 | 19.54 | 19.64 | 491,099 | -0.19(-0.97%) |
Mar 14, 2018 | 20.02 | 20.12 | 19.76 | 19.83 | 340,036 | -0.14(-0.69%) |
Mar 13, 2018 | 19.96 | 20.12 | 19.80 | 19.97 | 442,281 | +0.06(+0.31%) |
Mar 12, 2018 | 19.76 | 19.98 | 19.72 | 19.91 | 331,201 | +0.20(+1.00%) |
Mar 09, 2018 | 19.74 | 19.74 | 19.42 | 19.71 | 318,586 | +0.01(+0.04%) |
Mar 08, 2018 | 19.57 | 19.71 | 19.49 | 19.71 | 307,060 | +0.12(+0.62%) |
Mar 07, 2018 | 19.59 | 19.29 | 19.58 | 717,362 | +0.14(+0.70%) | |
Mar 06, 2018 | 19.23 | 19.48 | 18.99 | 19.45 | 540,594 | +0.21(+1.07%) |
Mar 05, 2018 | 18.92 | 19.36 | 18.92 | 19.24 | 455,979 | +0.32(+1.69%) |
Mar 02, 2018 | 18.77 | 18.94 | 18.71 | 18.92 | 450,698 | +0.10(+0.52%) |
Mar 01, 2018 | 18.63 | 19.01 | 18.60 | 18.82 | 390,751 | +0.18(+0.98%) |
Feb 28, 2018 | 18.76 | 18.93 | 18.61 | 18.64 | 600,025 | +0.00(+0.00%) |
Feb 27, 2018 | 18.99 | 18.99 | 18.57 | 18.64 | 436,497 | -0.29(-1.53%) |
Feb 26, 2018 | 19.00 | 19.00 | 18.66 | 18.93 | 435,223 | +0.21(+1.14%) |
Feb 23, 2018 | 18.45 | 18.72 | 18.34 | 18.72 | 431,046 | +0.39(+2.11%) |
Feb 22, 2018 | 18.41 | 18.33 | 521,320 | +0.37(+2.07%) | ||
Feb 21, 2018 | 17.66 | 18.29 | 17.62 | 17.96 | 671,953 | +0.33(+1.85%) |
Feb 20, 2018 | 18.01 | 18.22 | 17.55 | 17.63 | 594,425 | -0.43(-2.40%) |
Feb 16, 2018 | 18.06 | 18.06 | 18.06 | 0 | -0.29(-1.57%) | |
Feb 15, 2018 | 18.03 | 18.36 | 17.82 | 18.35 | 339,046 | +0.42(+2.33%) |
Feb 14, 2018 | 17.98 | 18.01 | 17.65 | 17.93 | 383,121 | -0.22(-1.21%) |
Feb 13, 2018 | 17.96 | 18.22 | 17.93 | 18.15 | 417,912 | +0.13(+0.72%) |
Feb 12, 2018 | 18.22 | 18.22 | 17.57 | 18.03 | 716,736 | -0.14(-0.79%) |
Feb 09, 2018 | 17.72 | 18.31 | 17.62 | 18.17 | 619,186 | +0.56(+3.19%) |
Feb 08, 2018 | 18.24 | 18.32 | 17.58 | 17.61 | 533,256 | -0.63(-3.46%) |
Feb 07, 2018 | 18.09 | 18.43 | 18.07 | 18.24 | 269,522 | +0.14(+0.80%) |
Feb 06, 2018 | 17.93 | 18.39 | 17.70 | 18.09 | 481,948 | -0.27(-1.45%) |
Feb 05, 2018 | 18.56 | 18.68 | 18.03 | 18.36 | 231,222 | -0.32(-1.71%) |
Feb 02, 2018 | 18.84 | 18.87 | 18.56 | 18.68 | 327,565 | -0.24(-1.29%) |
Feb 01, 2018 | 19.20 | 19.25 | 18.88 | 18.92 | 302,319 | -0.36(-1.85%) |
Jan 31, 2018 | 19.18 | 19.37 | 19.17 | 19.28 | 421,656 | +0.20(+1.04%) |
Jan 30, 2018 | 19.10 | 19.16 | 19.01 | 19.08 | 514,244 | -0.12(-0.63%) |
Jan 29, 2018 | 19.76 | 19.76 | 19.20 | 19.20 | 458,180 | -0.53(-2.70%) |
Jan 26, 2018 | 20.00 | 20.10 | 19.66 | 19.74 | 260,342 | -0.22(-1.10%) |
Jan 25, 2018 | 19.82 | 19.99 | 19.77 | 19.96 | 557,957 | +0.06(+0.31%) |
Jan 24, 2018 | 19.96 | 20.14 | 19.77 | 19.90 | 405,218 | -0.11(-0.53%) |
Jan 23, 2018 | 19.65 | 20.03 | 19.58 | 20.00 | 454,285 | +0.41(+2.09%) |
Jan 22, 2018 | 19.59 | 19.69 | 19.45 | 19.59 | 528,076 | -0.06(-0.31%) |
Jan 19, 2018 | 19.46 | 19.71 | 19.46 | 19.65 | 679,676 | +0.14(+0.70%) |
Jan 18, 2018 | 19.75 | 19.75 | 19.39 | 19.52 | 439,275 | -0.25(-1.27%) |
Jan 17, 2018 | 19.76 | 19.88 | 19.61 | 19.77 | 893,208 | -0.02(-0.08%) |
Jan 16, 2018 | 19.70 | 20.28 | 19.70 | 19.78 | 717,830 | +0.10(+0.50%) |
Jan 12, 2018 | 19.68 | 19.68 | 19.68 | 0 | -0.23(-1.15%) | |
Jan 11, 2018 | 19.78 | 19.93 | 19.52 | 19.91 | 819,263 | +0.09(+0.46%) |
Jan 10, 2018 | 19.88 | 19.88 | 19.45 | 19.82 | 637,825 | -0.17(-0.87%) |
Jan 09, 2018 | 20.11 | 20.21 | 19.85 | 19.99 | 604,064 | -0.14(-0.72%) |
Jan 08, 2018 | 19.99 | 20.29 | 19.85 | 20.14 | 1,167,891 | +0.10(+0.49%) |
Jan 05, 2018 | 20.26 | 20.28 | 19.97 | 20.04 | 861,684 | -0.12(-0.60%) |
Jan 04, 2018 | 20.44 | 20.52 | 20.04 | 20.16 | 1,076,668 | -0.33(-1.60%) |
Jan 03, 2018 | 20.64 | 20.70 | 20.37 | 20.49 | 626,612 | -0.08(-0.41%) |
Jan 02, 2018 | 20.80 | 20.87 | 20.25 | 20.57 | 798,947 | -0.14(-0.70%) |
Dec 29, 2017 | 20.72 | 20.72 | 20.72 | 0 | -0.25(-1.20%) | |
Dec 28, 2017 | 20.74 | 21.04 | 20.69 | 20.97 | 648,065 | +0.26(+1.25%) |
Dec 27, 2017 | 20.71 | 20.78 | 20.63 | 20.71 | 375,839 | +0.08(+0.37%) |
Dec 26, 2017 | 20.67 | 20.76 | 20.58 | 20.63 | 345,198 | +0.02(+0.07%) |
Dec 22, 2017 | 20.46 | 20.70 | 20.27 | 20.62 | 1,785,050 | +0.23(+1.12%) |
Dec 21, 2017 | 20.40 | 20.53 | 20.20 | 20.39 | 521,462 | -0.11(-0.52%) |
Dec 20, 2017 | 20.78 | 20.89 | 20.50 | 20.50 | 742,321 | -0.33(-1.61%) |
Dec 19, 2017 | 21.58 | 21.58 | 20.66 | 20.83 | 1,074,327 | +0.10(+0.48%) |
Dec 18, 2017 | 20.29 | 20.83 | 20.29 | 20.73 | 956,267 | +0.50(+2.48%) |
Dec 15, 2017 | 19.76 | 20.40 | 19.67 | 20.23 | 1,624,649 | +0.46(+2.34%) |
Dec 14, 2017 | 19.72 | 19.87 | 19.57 | 19.77 | 731,262 | +0.02(+0.08%) |
Dec 13, 2017 | 19.76 | 19.91 | 19.70 | 19.75 | 714,520 | +0.08(+0.42%) |
Dec 12, 2017 | 19.63 | 19.74 | 19.55 | 19.67 | 520,142 | +0.02(+0.08%) |
Dec 11, 2017 | 19.67 | 19.69 | 19.47 | 19.65 | 1,091,638 | +0.05(+0.27%) |
Dec 08, 2017 | 19.28 | 19.66 | 19.20 | 19.60 | 1,899,459 | +0.00(+0.00%) |
Dec 07, 2017 | 19.10 | 19.43 | 19.08 | 5,964,680 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.92 | 20.06 | 19.88 | 20.03 | 303,686 | +0.14(+0.72%) |
Dec 05, 2017 | 19.89 | 20.01 | 19.77 | 19.89 | 323,204 | -0.02(-0.11%) |
Dec 04, 2017 | 20.12 | 20.12 | 19.85 | 19.91 | 345,245 | -0.12(-0.60%) |
Dec 01, 2017 | 20.02 | 20.09 | 19.86 | 20.03 | 242,240 | +0.00(+0.00%) |
Nov 30, 2017 | 20.01 | 20.05 | 19.86 | 20.03 | 377,812 | +0.11(+0.53%) |
Nov 29, 2017 | 19.91 | 20.07 | 19.89 | 19.92 | 361,039 | +0.02(+0.08%) |
Nov 28, 2017 | 20.08 | 20.18 | 19.76 | 19.91 | 472,994 | -0.14(-0.71%) |
Nov 27, 2017 | 19.97 | 20.08 | 19.77 | 20.05 | 715,172 | +0.13(+0.64%) |
Nov 24, 2017 | 19.92 | 20.07 | 19.83 | 19.92 | 221,410 | +0.07(+0.34%) |
Nov 22, 2017 | 19.81 | 19.92 | 19.70 | 19.86 | 271,937 | +0.02(+0.11%) |
Nov 21, 2017 | 19.66 | 19.90 | 19.66 | 19.83 | 630,423 | +0.20(+1.03%) |
Nov 20, 2017 | 19.44 | 19.72 | 19.44 | 19.63 | 513,385 | +0.23(+1.20%) |
Nov 17, 2017 | 19.56 | 19.77 | 19.36 | 19.40 | 948,581 | -0.23(-1.15%) |
Nov 16, 2017 | 19.53 | 19.71 | 19.52 | 19.62 | 631,288 | +0.08(+0.42%) |
Nov 15, 2017 | 19.60 | 19.71 | 19.47 | 19.54 | 570,514 | -0.08(-0.38%) |
Nov 14, 2017 | 19.61 | 19.79 | 19.53 | 19.62 | 450,530 | -0.03(-0.15%) |
Nov 13, 2017 | 19.50 | 19.79 | 19.42 | 19.65 | 622,229 | +0.21(+1.08%) |
Nov 10, 2017 | 19.37 | 19.58 | 19.35 | 19.43 | 419,589 | -0.01(-0.04%) |
Nov 09, 2017 | 19.51 | 19.62 | 19.28 | 19.44 | 458,268 | -0.11(-0.54%) |
Nov 08, 2017 | 19.54 | 19.82 | 19.40 | 19.55 | 454,166 | -0.06(-0.31%) |
Nov 07, 2017 | 19.17 | 19.92 | 18.80 | 19.61 | 936,134 | +0.21(+1.09%) |
Nov 06, 2017 | 19.05 | 19.75 | 18.98 | 19.40 | 523,579 | +0.37(+1.94%) |
Nov 03, 2017 | 19.01 | 19.10 | 18.74 | 19.03 | 469,257 | -0.05(-0.24%) |
Nov 02, 2017 | 18.60 | 19.16 | 18.60 | 19.07 | 466,148 | +0.45(+2.42%) |
Nov 01, 2017 | 18.75 | 18.77 | 18.50 | 18.62 | 215,961 | -0.02(-0.08%) |
Oct 31, 2017 | 18.50 | 18.67 | 18.43 | 18.64 | 274,925 | +0.20(+1.10%) |
Oct 30, 2017 | 18.40 | 18.50 | 18.29 | 18.43 | 253,674 | +0.02(+0.08%) |
Oct 27, 2017 | 18.16 | 18.61 | 18.10 | 18.42 | 324,885 | +0.26(+1.45%) |
Oct 26, 2017 | 18.78 | 18.78 | 17.83 | 18.16 | 472,621 | -0.59(-3.13%) |
Oct 25, 2017 | 18.69 | 18.83 | 18.67 | 18.74 | 309,190 | +0.02(+0.12%) |
Oct 24, 2017 | 18.78 | 18.89 | 18.68 | 18.72 | 397,522 | -0.02(-0.12%) |
Oct 23, 2017 | 18.77 | 18.80 | 18.65 | 18.74 | 213,932 | -0.02(-0.08%) |
Oct 20, 2017 | 18.80 | 18.80 | 18.62 | 18.76 | 202,637 | +0.04(+0.20%) |
Oct 19, 2017 | 18.71 | 18.77 | 18.51 | 18.72 | 245,322 | +0.02(+0.08%) |
Oct 18, 2017 | 18.58 | 18.82 | 18.47 | 18.71 | 412,189 | +0.10(+0.53%) |
Oct 17, 2017 | 18.66 | 18.71 | 18.53 | 18.61 | 261,124 | -0.07(-0.36%) |
Oct 16, 2017 | 18.64 | 18.78 | 18.56 | 18.68 | 328,160 | +0.06(+0.32%) |
Oct 13, 2017 | 18.56 | 18.68 | 18.42 | 18.62 | 541,441 | +0.14(+0.77%) |
Oct 12, 2017 | 18.39 | 18.48 | 18.34 | 18.47 | 310,891 | +0.06(+0.33%) |
Oct 11, 2017 | 18.39 | 18.46 | 18.31 | 18.41 | 353,688 | +0.08(+0.45%) |
Oct 10, 2017 | 18.40 | 18.46 | 18.24 | 18.33 | 298,649 | +0.02(+0.08%) |
Oct 09, 2017 | 18.34 | 18.53 | 18.28 | 18.31 | 292,162 | -0.05(-0.29%) |
Oct 06, 2017 | 18.06 | 18.39 | 17.89 | 18.37 | 630,484 | +0.23(+1.29%) |
Oct 05, 2017 | 18.23 | 18.37 | 18.10 | 18.13 | 274,633 | -0.07(-0.37%) |
Oct 04, 2017 | 18.16 | 18.25 | 18.01 | 18.20 | 551,814 | +0.06(+0.33%) |
Oct 03, 2017 | 18.38 | 18.46 | 18.02 | 18.14 | 591,049 | -0.23(-1.23%) |
Oct 02, 2017 | 18.31 | 18.46 | 18.19 | 18.37 | 693,099 | +0.14(+0.78%) |
Sep 29, 2017 | 18.19 | 18.32 | 18.11 | 18.22 | 378,253 | +0.04(+0.21%) |
Sep 28, 2017 | 18.04 | 18.20 | 17.85 | 18.19 | 386,307 | +0.17(+0.92%) |
Sep 27, 2017 | 18.13 | 18.30 | 17.90 | 18.02 | 494,416 | -0.13(-0.70%) |
Sep 26, 2017 | 18.24 | 18.28 | 18.12 | 18.15 | 311,488 | -0.03(-0.17%) |
Sep 25, 2017 | 18.18 | 18.37 | 18.07 | 18.18 | 471,304 | +0.09(+0.50%) |
Sep 22, 2017 | 18.20 | 18.27 | 17.95 | 18.09 | 507,178 | -0.07(-0.37%) |
Sep 21, 2017 | 17.94 | 18.22 | 17.94 | 18.16 | 501,520 | +0.20(+1.09%) |
Sep 20, 2017 | 17.94 | 18.16 | 17.90 | 17.96 | 310,111 | -0.02(-0.08%) |
Sep 19, 2017 | 17.97 | 17.98 | 17.76 | 17.98 | 250,409 | +0.07(+0.38%) |
Sep 18, 2017 | 17.77 | 17.94 | 17.68 | 17.91 | 294,671 | +0.15(+0.85%) |
Sep 15, 2017 | 17.59 | 17.85 | 17.32 | 17.76 | 1,272,758 | +0.22(+1.24%) |
Sep 14, 2017 | 17.38 | 17.62 | 17.27 | 17.54 | 277,053 | +0.15(+0.86%) |
Sep 13, 2017 | 17.41 | 17.54 | 17.32 | 17.39 | 544,789 | -0.02(-0.13%) |
Sep 12, 2017 | 17.61 | 17.61 | 17.32 | 17.41 | 298,638 | -0.21(-1.18%) |
Sep 11, 2017 | 17.75 | 17.86 | 17.58 | 17.62 | 298,945 | -0.09(-0.50%) |
Sep 08, 2017 | 17.72 | 18.22 | 17.67 | 17.71 | 416,112 | -0.01(-0.08%) |
Sep 07, 2017 | 17.44 | 17.78 | 17.35 | 17.72 | 500,881 | +0.36(+2.10%) |
Sep 06, 2017 | 16.97 | 17.40 | 16.87 | 17.36 | 355,595 | +0.45(+2.64%) |
Sep 05, 2017 | 16.72 | 16.95 | 16.63 | 16.91 | 351,138 | +0.22(+1.34%) |
Sep 01, 2017 | 16.61 | 16.73 | 16.52 | 16.69 | 208,673 | +0.10(+0.58%) |
Aug 31, 2017 | 16.45 | 16.80 | 16.41 | 16.59 | 411,415 | +0.23(+1.41%) |
Aug 30, 2017 | 16.61 | 16.66 | 16.30 | 16.36 | 283,823 | -0.25(-1.52%) |
Aug 29, 2017 | 16.48 | 16.78 | 16.42 | 16.62 | 327,341 | +0.11(+0.68%) |
Aug 28, 2017 | 16.44 | 16.53 | 16.24 | 16.51 | 383,385 | +0.10(+0.59%) |
Aug 25, 2017 | 16.74 | 16.74 | 16.37 | 16.41 | 222,192 | -0.23(-1.39%) |
Aug 24, 2017 | 16.58 | 16.81 | 16.56 | 16.64 | 387,183 | +0.12(+0.72%) |
Aug 23, 2017 | 16.14 | 16.57 | 16.14 | 16.52 | 354,996 | +0.38(+2.35%) |
Aug 22, 2017 | 15.93 | 16.15 | 15.84 | 16.14 | 376,619 | +0.26(+1.64%) |
Aug 21, 2017 | 15.77 | 15.96 | 15.77 | 15.88 | 271,700 | +0.09(+0.57%) |
Aug 18, 2017 | 16.14 | 16.14 | 15.74 | 15.79 | 501,674 | -0.48(-2.97%) |
Aug 17, 2017 | 16.25 | 16.38 | 16.19 | 16.27 | 321,737 | -0.05(-0.32%) |
Aug 16, 2017 | 16.42 | 16.51 | 16.24 | 16.33 | 322,108 | -0.04(-0.23%) |
Aug 15, 2017 | 16.37 | 16.46 | 16.23 | 16.36 | 354,430 | -0.10(-0.63%) |
Aug 14, 2017 | 16.44 | 16.55 | 16.30 | 16.47 | 331,514 | +0.11(+0.68%) |
Aug 11, 2017 | 16.28 | 16.55 | 16.20 | 16.36 | 436,745 | -0.05(-0.32%) |
Aug 10, 2017 | 16.33 | 16.48 | 16.28 | 16.41 | 265,889 | -0.01(-0.05%) |
Aug 09, 2017 | 16.53 | 16.55 | 16.35 | 16.42 | 313,518 | -0.16(-0.99%) |
Aug 08, 2017 | 16.49 | 16.74 | 16.49 | 16.58 | 305,567 | +0.07(+0.41%) |
Aug 07, 2017 | 16.46 | 16.62 | 16.30 | 16.51 | 270,648 | +0.06(+0.36%) |
Aug 04, 2017 | 16.11 | 16.47 | 16.10 | 16.45 | 428,379 | +0.35(+2.17%) |
Aug 03, 2017 | 16.55 | 16.71 | 15.90 | 16.10 | 839,809 | -0.74(-4.41%) |
Aug 02, 2017 | 17.00 | 17.13 | 16.77 | 16.85 | 457,453 | -0.23(-1.35%) |
Aug 01, 2017 | 17.11 | 17.11 | 16.84 | 17.08 | 353,489 | +0.01(+0.04%) |
Jul 31, 2017 | 16.77 | 17.14 | 16.59 | 17.07 | 319,840 | +0.33(+2.00%) |
Jul 28, 2017 | 16.53 | 16.78 | 16.44 | 16.74 | 858,189 | +0.17(+1.03%) |
Jul 27, 2017 | 17.05 | 17.05 | 16.53 | 16.56 | 483,505 | -0.58(-3.38%) |
Jul 26, 2017 | 16.87 | 17.24 | 16.80 | 17.14 | 243,314 | +0.28(+1.63%) |
Jul 25, 2017 | 16.83 | 16.93 | 16.71 | 16.87 | 410,226 | +0.06(+0.35%) |
Jul 24, 2017 | 16.86 | 16.87 | 16.66 | 16.81 | 504,845 | -0.04(-0.22%) |
Jul 21, 2017 | 16.83 | 16.87 | 16.58 | 16.85 | 377,738 | +0.21(+1.25%) |
Jul 20, 2017 | 16.74 | 16.44 | 16.64 | 441,062 | -0.12(-0.71%) | |
Jul 19, 2017 | 16.60 | 16.85 | 16.59 | 16.76 | 395,377 | +0.16(+0.94%) |
Jul 18, 2017 | 16.71 | 16.79 | 16.46 | 16.60 | 558,455 | -0.10(-0.58%) |
Jul 17, 2017 | 16.66 | 16.85 | 16.56 | 16.70 | 821,744 | +0.03(+0.18%) |
Jul 14, 2017 | 16.38 | 16.68 | 16.38 | 16.67 | 390,422 | +0.41(+2.52%) |
Jul 13, 2017 | 16.43 | 16.48 | 16.22 | 16.26 | 363,989 | -0.16(-1.00%) |
Jul 12, 2017 | 16.16 | 16.51 | 16.15 | 16.42 | 483,307 | +0.40(+2.51%) |
Jul 11, 2017 | 16.18 | 16.28 | 16.01 | 16.02 | 838,328 | -0.16(-0.97%) |
Jul 10, 2017 | 16.49 | 16.50 | 16.13 | 16.18 | 795,907 | -0.40(-2.42%) |
Jul 07, 2017 | 16.40 | 16.76 | 16.18 | 16.58 | 881,131 | +0.20(+1.23%) |
Jul 06, 2017 | 16.79 | 16.80 | 16.34 | 16.38 | 945,003 | -0.57(-3.38%) |
Jul 05, 2017 | 17.52 | 17.59 | 16.86 | 16.95 | 860,862 | -0.51(-2.94%) |
Jul 03, 2017 | 17.21 | 17.52 | 17.13 | 17.46 | 368,151 | +0.28(+1.64%) |
Jun 30, 2017 | 17.35 | 17.43 | 17.06 | 17.18 | 1,820,448 | -0.19(-1.07%) |
Jun 29, 2017 | 18.02 | 18.02 | 17.35 | 17.37 | 2,407,588 | -0.65(-3.63%) |
Jun 28, 2017 | 17.84 | 18.11 | 17.56 | 18.02 | 12,021,902 | +0.18(+1.00%) |
Jun 27, 2017 | 17.77 | 18.22 | 17.69 | 17.84 | 4,031,746 | +1.02(+6.05%) |
Jun 26, 2017 | 16.71 | 16.85 | 16.62 | 16.82 | 392,418 | +0.16(+0.98%) |
Jun 23, 2017 | 16.36 | 16.68 | 16.32 | 16.66 | 833,227 | +0.31(+1.91%) |
Jun 22, 2017 | 16.47 | 16.55 | 16.34 | 16.35 | 462,380 | -0.10(-0.63%) |
Jun 21, 2017 | 16.46 | 16.51 | 16.28 | 16.45 | 588,879 | +0.02(+0.14%) |
Jun 20, 2017 | 16.34 | 16.48 | 16.18 | 16.43 | 580,238 | +0.07(+0.41%) |
Jun 19, 2017 | 16.59 | 16.70 | 16.28 | 16.36 | 508,423 | -0.27(-1.61%) |
Jun 16, 2017 | 16.65 | 16.89 | 16.56 | 16.63 | 1,311,169 | -0.13(-0.80%) |
Jun 15, 2017 | 16.74 | 16.89 | 16.69 | 16.77 | 617,451 | -0.06(-0.35%) |
Jun 14, 2017 | 16.97 | 17.09 | 16.77 | 16.82 | 540,424 | -0.10(-0.61%) |
Jun 13, 2017 | 16.99 | 17.13 | 16.87 | 16.93 | 379,448 | -0.05(-0.31%) |
Jun 12, 2017 | 17.19 | 17.27 | 16.91 | 16.98 | 343,414 | -0.21(-1.20%) |
Jun 09, 2017 | 17.19 | 17.32 | 17.05 | 17.19 | 373,154 | -0.01(-0.04%) |
Jun 08, 2017 | 17.00 | 17.22 | 16.86 | 17.19 | 370,388 | +0.21(+1.26%) |
Jun 07, 2017 | 17.22 | 17.27 | 16.62 | 16.98 | 834,229 | -0.22(-1.28%) |
Jun 06, 2017 | 17.55 | 17.75 | 17.19 | 17.20 | 317,717 | -0.34(-1.93%) |
Jun 05, 2017 | 17.87 | 17.89 | 17.49 | 17.54 | 343,319 | -0.38(-2.13%) |
Jun 02, 2017 | 17.76 | 18.05 | 17.69 | 17.92 | 394,061 | +0.24(+1.33%) |