Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.40 | 25.40 | 24.85 | 24.90 | 225,415 | -0.40(-1.58%) |
May 30, 2018 | 25.60 | 25.80 | 25.10 | 25.30 | 396,251 | -0.30(-1.17%) |
May 29, 2018 | 25.50 | 25.75 | 25.15 | 25.60 | 240,395 | -0.05(-0.19%) |
May 25, 2018 | 25.65 | 25.65 | 25.65 | 0 | +0.30(+1.18%) | |
May 24, 2018 | 25.90 | 26.10 | 24.95 | 25.35 | 398,657 | -0.50(-1.93%) |
May 23, 2018 | 26.00 | 26.00 | 25.60 | 25.85 | 211,369 | -0.25(-0.96%) |
May 22, 2018 | 26.10 | 26.50 | 26.05 | 26.10 | 195,931 | +0.00(+0.00%) |
May 21, 2018 | 26.60 | 26.80 | 26.00 | 26.10 | 243,025 | -0.70(-2.61%) |
May 18, 2018 | 27.00 | 27.15 | 26.65 | 26.80 | 362,531 | +0.00(+0.00%) |
May 17, 2018 | 27.05 | 27.10 | 26.70 | 26.80 | 317,123 | -0.30(-1.11%) |
May 16, 2018 | 26.80 | 27.20 | 26.65 | 27.10 | 355,490 | +0.40(+1.50%) |
May 15, 2018 | 26.55 | 26.75 | 26.25 | 26.70 | 324,094 | +0.10(+0.38%) |
May 14, 2018 | 27.05 | 27.20 | 26.55 | 26.60 | 205,562 | -0.35(-1.30%) |
May 11, 2018 | 27.75 | 27.75 | 26.65 | 26.95 | 327,706 | -0.70(-2.53%) |
May 10, 2018 | 28.00 | 28.20 | 27.55 | 27.65 | 296,686 | -0.35(-1.25%) |
May 09, 2018 | 28.00 | 28.05 | 27.65 | 28.00 | 355,810 | +0.10(+0.36%) |
May 08, 2018 | 27.80 | 28.00 | 27.65 | 27.90 | 365,141 | +0.00(+0.00%) |
May 07, 2018 | 27.25 | 28.25 | 27.25 | 27.90 | 472,240 | +0.70(+2.57%) |
May 04, 2018 | 27.45 | 27.75 | 27.05 | 27.20 | 497,915 | -0.30(-1.09%) |
May 03, 2018 | 27.65 | 28.10 | 27.00 | 27.50 | 638,598 | -0.30(-1.08%) |
May 02, 2018 | 27.70 | 28.60 | 26.05 | 27.80 | 2,246,195 | +3.45(+14.17%) |
May 01, 2018 | 23.90 | 24.90 | 23.75 | 24.35 | 583,031 | +0.50(+2.10%) |
Apr 30, 2018 | 24.05 | 24.55 | 23.75 | 23.85 | 593,706 | -0.25(-1.04%) |
Apr 27, 2018 | 24.10 | 24.60 | 23.95 | 24.10 | 178,792 | -0.35(-1.43%) |
Apr 26, 2018 | 24.30 | 24.65 | 24.04 | 24.45 | 369,169 | +0.15(+0.62%) |
Apr 25, 2018 | 23.00 | 24.55 | 23.00 | 24.30 | 588,365 | +1.75(+7.76%) |
Apr 24, 2018 | 22.25 | 22.65 | 22.25 | 22.55 | 285,167 | +0.45(+2.04%) |
Apr 23, 2018 | 22.45 | 22.70 | 21.95 | 22.10 | 223,134 | -0.30(-1.34%) |
Apr 20, 2018 | 22.50 | 22.75 | 20.56 | 22.40 | 174,066 | -0.25(-1.10%) |
Apr 19, 2018 | 22.95 | 23.00 | 22.55 | 22.65 | 151,383 | -0.40(-1.74%) |
Apr 18, 2018 | 23.15 | 23.36 | 22.95 | 23.05 | 268,399 | +0.05(+0.22%) |
Apr 17, 2018 | 22.60 | 23.05 | 22.43 | 23.00 | 288,293 | +0.65(+2.91%) |
Apr 16, 2018 | 22.15 | 22.75 | 22.10 | 22.35 | 231,776 | +0.25(+1.13%) |
Apr 13, 2018 | 22.35 | 22.40 | 21.90 | 22.10 | 125,477 | -0.25(-1.12%) |
Apr 12, 2018 | 22.00 | 22.45 | 21.90 | 22.35 | 228,428 | +0.55(+2.52%) |
Apr 11, 2018 | 21.50 | 22.30 | 21.50 | 21.80 | 246,176 | +0.05(+0.23%) |
Apr 10, 2018 | 20.35 | 21.85 | 20.35 | 21.75 | 306,927 | +1.65(+8.21%) |
Apr 09, 2018 | 20.10 | 20.40 | 20.05 | 20.10 | 187,548 | +0.15(+0.75%) |
Apr 06, 2018 | 20.30 | 20.60 | 19.70 | 19.95 | 219,910 | -0.50(-2.44%) |
Apr 05, 2018 | 20.60 | 20.80 | 20.20 | 20.45 | 141,508 | +0.05(+0.25%) |
Apr 04, 2018 | 20.05 | 20.50 | 19.90 | 20.40 | 216,102 | +0.00(+0.00%) |
Apr 03, 2018 | 20.60 | 20.90 | 20.07 | 20.40 | 200,546 | -0.10(-0.49%) |
Apr 02, 2018 | 20.45 | 20.75 | 20.10 | 20.50 | 367,931 | -0.20(-0.97%) |
Mar 29, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.65(+3.24%) | |
Mar 28, 2018 | 20.40 | 20.40 | 19.75 | 20.05 | 268,454 | -0.25(-1.23%) |
Mar 27, 2018 | 20.80 | 21.05 | 20.25 | 20.30 | 269,201 | -0.40(-1.93%) |
Mar 26, 2018 | 21.00 | 21.34 | 20.20 | 20.70 | 252,534 | -0.20(-0.96%) |
Mar 23, 2018 | 21.20 | 21.40 | 20.70 | 20.90 | 386,741 | -0.30(-1.42%) |
Mar 22, 2018 | 21.00 | 21.45 | 20.95 | 21.20 | 333,566 | -0.05(-0.24%) |
Mar 21, 2018 | 21.20 | 21.52 | 21.10 | 21.25 | 222,930 | +0.00(+0.00%) |
Mar 20, 2018 | 21.50 | 21.73 | 21.10 | 21.25 | 205,388 | -0.25(-1.16%) |
Mar 19, 2018 | 22.30 | 22.30 | 21.44 | 21.50 | 299,411 | -0.95(-4.23%) |
Mar 16, 2018 | 22.20 | 22.85 | 22.20 | 22.45 | 541,629 | +0.40(+1.81%) |
Mar 15, 2018 | 22.30 | 22.30 | 21.95 | 22.05 | 171,191 | -0.15(-0.68%) |
Mar 14, 2018 | 22.65 | 22.70 | 22.10 | 22.20 | 231,999 | -0.25(-1.11%) |
Mar 13, 2018 | 22.70 | 22.90 | 22.45 | 22.45 | 229,842 | -0.05(-0.22%) |
Mar 12, 2018 | 22.50 | 22.85 | 22.35 | 22.50 | 242,400 | +0.05(+0.22%) |
Mar 09, 2018 | 21.95 | 22.65 | 21.80 | 22.45 | 370,403 | +0.80(+3.70%) |
Mar 08, 2018 | 22.40 | 22.55 | 21.55 | 21.65 | 350,829 | -0.80(-3.56%) |
Mar 07, 2018 | 22.00 | 22.60 | 22.00 | 22.45 | 424,613 | +0.20(+0.90%) |
Mar 06, 2018 | 22.40 | 22.70 | 22.10 | 22.25 | 381,068 | +0.15(+0.68%) |
Mar 05, 2018 | 21.50 | 22.20 | 21.40 | 22.10 | 360,595 | +0.60(+2.79%) |
Mar 02, 2018 | 21.25 | 21.70 | 20.95 | 21.50 | 294,252 | +0.05(+0.23%) |
Mar 01, 2018 | 21.75 | 21.85 | 21.20 | 21.45 | 326,984 | -0.35(-1.61%) |
Feb 28, 2018 | 23.20 | 23.20 | 21.60 | 21.80 | 394,889 | -1.20(-5.22%) |
Feb 27, 2018 | 22.85 | 23.25 | 22.60 | 23.00 | 366,834 | +0.05(+0.22%) |
Feb 26, 2018 | 21.90 | 23.00 | 21.82 | 22.95 | 330,066 | +1.10(+5.03%) |
Feb 23, 2018 | 22.10 | 22.15 | 21.55 | 21.85 | 307,712 | -0.25(-1.13%) |
Feb 22, 2018 | 22.05 | 22.30 | 21.65 | 22.10 | 440,745 | +0.15(+0.68%) |
Feb 21, 2018 | 22.45 | 22.60 | 21.80 | 21.95 | 552,578 | -0.55(-2.44%) |
Feb 20, 2018 | 23.30 | 23.30 | 22.30 | 22.50 | 414,284 | -0.90(-3.85%) |
Feb 16, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.75(-3.11%) | |
Feb 15, 2018 | 23.65 | 24.55 | 23.20 | 24.15 | 332,165 | +0.70(+2.99%) |
Feb 14, 2018 | 22.75 | 23.60 | 22.75 | 23.45 | 288,584 | +0.45(+1.96%) |
Feb 13, 2018 | 22.65 | 23.10 | 22.35 | 23.00 | 266,146 | +0.10(+0.44%) |
Feb 12, 2018 | 22.20 | 22.98 | 21.90 | 22.90 | 307,270 | +0.75(+3.39%) |
Feb 09, 2018 | 22.15 | 22.65 | 21.30 | 22.15 | 357,544 | +0.30(+1.37%) |
Feb 08, 2018 | 22.90 | 21.80 | 21.85 | 262,663 | -1.05(-4.59%) | |
Feb 07, 2018 | 22.65 | 22.95 | 22.35 | 22.90 | 192,971 | +0.25(+1.10%) |
Feb 06, 2018 | 21.95 | 22.85 | 21.55 | 22.65 | 510,528 | +0.15(+0.67%) |
Feb 05, 2018 | 23.10 | 23.35 | 22.27 | 22.50 | 166,005 | -0.75(-3.23%) |
Feb 02, 2018 | 24.25 | 24.25 | 23.10 | 23.25 | 365,968 | -1.10(-4.52%) |
Feb 01, 2018 | 24.05 | 24.45 | 23.50 | 24.35 | 213,744 | +0.10(+0.41%) |
Jan 31, 2018 | 24.60 | 24.75 | 24.10 | 24.25 | 287,770 | -0.30(-1.22%) |
Jan 30, 2018 | 24.55 | 24.65 | 24.15 | 24.55 | 261,439 | -0.30(-1.21%) |
Jan 29, 2018 | 25.35 | 25.55 | 24.75 | 24.85 | 163,377 | -0.55(-2.17%) |
Jan 26, 2018 | 25.30 | 25.70 | 24.90 | 25.40 | 271,611 | +0.35(+1.40%) |
Jan 25, 2018 | 25.05 | 25.30 | 24.73 | 25.05 | 380,297 | +0.00(+0.00%) |
Jan 24, 2018 | 25.45 | 25.45 | 24.60 | 25.05 | 262,295 | -0.20(-0.79%) |
Jan 23, 2018 | 24.95 | 25.50 | 24.95 | 25.25 | 286,647 | +0.20(+0.80%) |
Jan 22, 2018 | 25.40 | 25.40 | 24.80 | 25.05 | 192,102 | -0.30(-1.18%) |
Jan 19, 2018 | 25.20 | 25.65 | 24.80 | 25.35 | 293,366 | +0.20(+0.80%) |
Jan 18, 2018 | 25.45 | 25.45 | 24.85 | 25.15 | 464,250 | -0.20(-0.79%) |
Jan 17, 2018 | 25.50 | 25.60 | 24.93 | 25.35 | 268,233 | +0.00(+0.00%) |
Jan 16, 2018 | 25.10 | 26.65 | 25.10 | 25.35 | 619,376 | -0.20(-0.78%) |
Jan 12, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 25.45 | 25.75 | 25.40 | 25.55 | 234,531 | +0.25(+0.99%) |
Jan 10, 2018 | 25.75 | 24.80 | 25.30 | 711,103 | +0.15(+0.60%) | |
Jan 09, 2018 | 25.85 | 25.85 | 25.05 | 25.15 | 311,896 | -0.70(-2.71%) |
Jan 08, 2018 | 25.60 | 26.00 | 25.35 | 25.85 | 381,818 | +0.30(+1.17%) |
Jan 05, 2018 | 25.45 | 25.80 | 25.30 | 25.55 | 245,607 | +0.20(+0.79%) |
Jan 04, 2018 | 25.50 | 25.70 | 25.25 | 25.35 | 456,963 | +0.15(+0.60%) |
Jan 03, 2018 | 24.85 | 25.55 | 24.80 | 25.20 | 519,944 | +1.00(+4.13%) |
Jan 02, 2018 | 24.30 | 24.60 | 23.96 | 24.20 | 273,663 | +0.00(+0.00%) |
Dec 29, 2017 | 24.20 | 24.20 | 24.20 | 0 | -0.35(-1.43%) | |
Dec 28, 2017 | 24.85 | 25.05 | 24.35 | 24.55 | 207,106 | -0.25(-1.01%) |
Dec 27, 2017 | 24.65 | 25.10 | 24.65 | 24.80 | 125,248 | +0.20(+0.81%) |
Dec 26, 2017 | 24.50 | 24.80 | 24.32 | 24.60 | 140,903 | +0.10(+0.41%) |
Dec 22, 2017 | 24.30 | 24.85 | 24.25 | 24.50 | 139,804 | +0.15(+0.62%) |
Dec 21, 2017 | 25.30 | 25.42 | 24.25 | 24.35 | 426,177 | -0.90(-3.56%) |
Dec 20, 2017 | 25.30 | 25.99 | 25.00 | 25.25 | 236,601 | -0.05(-0.20%) |
Dec 19, 2017 | 26.50 | 26.55 | 25.25 | 25.30 | 464,881 | -1.25(-4.71%) |
Dec 18, 2017 | 25.10 | 26.65 | 25.05 | 26.55 | 636,518 | +1.60(+6.41%) |
Dec 15, 2017 | 24.45 | 24.95 | 24.30 | 24.95 | 864,645 | +0.55(+2.25%) |
Dec 14, 2017 | 24.20 | 24.90 | 24.10 | 24.40 | 396,225 | +0.30(+1.24%) |
Dec 13, 2017 | 22.80 | 24.35 | 22.75 | 24.10 | 578,594 | +1.45(+6.40%) |
Dec 12, 2017 | 22.45 | 22.75 | 22.30 | 22.65 | 189,250 | +0.25(+1.12%) |
Dec 11, 2017 | 22.30 | 22.60 | 22.10 | 22.40 | 132,065 | +0.00(+0.00%) |
Dec 08, 2017 | 22.15 | 22.55 | 22.10 | 22.40 | 165,672 | +0.45(+2.05%) |
Dec 07, 2017 | 21.50 | 22.00 | 21.50 | 21.95 | 162,590 | +0.45(+2.09%) |
Dec 06, 2017 | 21.70 | 21.85 | 21.35 | 21.50 | 179,006 | -0.25(-1.15%) |
Dec 05, 2017 | 21.85 | 22.00 | 21.60 | 21.75 | 181,766 | -0.10(-0.46%) |
Dec 04, 2017 | 22.85 | 22.95 | 21.75 | 21.85 | 276,147 | -0.80(-3.53%) |
Dec 01, 2017 | 22.75 | 22.90 | 22.10 | 22.65 | 196,097 | -0.10(-0.44%) |
Nov 30, 2017 | 22.65 | 23.05 | 22.55 | 22.75 | 269,908 | +0.15(+0.66%) |
Nov 29, 2017 | 22.80 | 22.98 | 22.50 | 22.60 | 198,268 | -0.25(-1.09%) |
Nov 28, 2017 | 22.50 | 22.85 | 22.45 | 22.85 | 211,988 | +0.50(+2.24%) |
Nov 27, 2017 | 22.90 | 22.95 | 22.30 | 22.35 | 319,669 | -0.45(-1.97%) |
Nov 24, 2017 | 23.25 | 23.30 | 22.80 | 22.80 | 121,547 | -0.45(-1.94%) |
Nov 22, 2017 | 23.40 | 23.70 | 23.05 | 23.25 | 248,227 | -0.05(-0.21%) |
Nov 21, 2017 | 23.00 | 24.25 | 22.96 | 23.30 | 866,325 | +1.95(+9.13%) |
Nov 20, 2017 | 20.70 | 21.40 | 20.70 | 21.35 | 357,569 | +0.60(+2.89%) |
Nov 17, 2017 | 20.30 | 20.90 | 19.93 | 20.75 | 313,686 | +0.40(+1.97%) |
Nov 16, 2017 | 20.00 | 20.77 | 19.88 | 20.35 | 323,645 | +0.60(+3.04%) |
Nov 15, 2017 | 18.85 | 19.90 | 18.60 | 19.75 | 386,971 | +1.30(+7.05%) |
Nov 14, 2017 | 18.75 | 18.75 | 18.10 | 18.45 | 297,425 | -0.35(-1.86%) |
Nov 13, 2017 | 19.20 | 19.20 | 18.75 | 18.80 | 157,844 | -0.45(-2.34%) |
Nov 10, 2017 | 18.95 | 19.40 | 18.93 | 19.25 | 124,095 | +0.25(+1.32%) |
Nov 09, 2017 | 18.55 | 19.24 | 18.55 | 19.00 | 148,724 | +0.25(+1.33%) |
Nov 08, 2017 | 18.60 | 18.82 | 18.40 | 18.75 | 234,156 | +0.05(+0.27%) |
Nov 07, 2017 | 19.10 | 19.15 | 18.60 | 18.70 | 309,701 | -0.40(-2.09%) |
Nov 06, 2017 | 19.05 | 19.42 | 18.75 | 19.10 | 195,664 | +0.05(+0.26%) |
Nov 03, 2017 | 20.10 | 20.10 | 18.98 | 19.05 | 326,945 | -1.10(-5.46%) |
Nov 02, 2017 | 19.95 | 20.35 | 18.96 | 20.15 | 274,976 | -0.10(-0.49%) |
Nov 01, 2017 | 20.65 | 20.70 | 20.05 | 20.25 | 374,111 | -0.40(-1.94%) |
Oct 31, 2017 | 19.95 | 20.95 | 19.05 | 20.65 | 842,951 | +1.75(+9.26%) |
Oct 30, 2017 | 18.15 | 19.25 | 18.15 | 18.90 | 417,247 | +0.85(+4.71%) |
Oct 27, 2017 | 18.65 | 18.70 | 17.90 | 18.05 | 461,888 | -0.60(-3.22%) |
Oct 26, 2017 | 18.65 | 18.85 | 18.55 | 18.65 | 217,873 | +0.05(+0.27%) |
Oct 25, 2017 | 18.85 | 19.00 | 18.30 | 18.60 | 171,630 | -0.25(-1.33%) |
Oct 24, 2017 | 19.00 | 19.34 | 18.80 | 18.85 | 254,569 | -0.10(-0.53%) |
Oct 23, 2017 | 18.40 | 19.35 | 18.40 | 18.95 | 287,607 | +0.55(+2.99%) |
Oct 20, 2017 | 19.10 | 19.15 | 18.40 | 18.40 | 229,837 | -0.50(-2.65%) |
Oct 19, 2017 | 19.35 | 19.35 | 18.70 | 18.90 | 330,241 | -0.40(-2.07%) |
Oct 18, 2017 | 19.70 | 19.75 | 19.30 | 19.30 | 259,691 | -0.45(-2.28%) |
Oct 17, 2017 | 20.20 | 20.45 | 19.70 | 19.75 | 251,429 | -0.55(-2.71%) |
Oct 16, 2017 | 20.10 | 20.30 | 20.00 | 20.30 | 337,911 | +0.20(+1.00%) |
Oct 13, 2017 | 20.05 | 20.20 | 19.95 | 20.10 | 158,552 | +0.00(+0.00%) |
Oct 12, 2017 | 20.05 | 20.20 | 19.90 | 20.10 | 263,262 | +0.00(+0.00%) |
Oct 11, 2017 | 19.50 | 20.30 | 19.45 | 20.10 | 427,126 | +0.60(+3.08%) |
Oct 10, 2017 | 19.15 | 19.55 | 19.15 | 19.50 | 236,416 | +0.45(+2.36%) |
Oct 09, 2017 | 19.35 | 19.65 | 19.02 | 19.05 | 134,289 | -0.35(-1.80%) |
Oct 06, 2017 | 19.80 | 19.80 | 19.25 | 19.40 | 135,724 | -0.40(-2.02%) |
Oct 05, 2017 | 19.75 | 19.85 | 19.55 | 19.80 | 166,065 | +0.05(+0.25%) |
Oct 04, 2017 | 19.60 | 20.15 | 19.60 | 19.75 | 240,000 | +0.10(+0.51%) |
Oct 03, 2017 | 19.60 | 19.88 | 19.35 | 19.65 | 445,067 | +0.00(+0.00%) |
Oct 02, 2017 | 19.55 | 19.75 | 19.40 | 19.65 | 228,713 | +0.20(+1.03%) |
Sep 29, 2017 | 19.40 | 19.70 | 19.30 | 19.45 | 219,189 | +0.00(+0.00%) |
Sep 28, 2017 | 19.45 | 19.50 | 19.15 | 19.45 | 177,956 | -0.10(-0.51%) |
Sep 27, 2017 | 18.65 | 19.65 | 18.60 | 19.55 | 281,616 | +1.00(+5.39%) |
Sep 26, 2017 | 18.15 | 18.60 | 18.10 | 18.55 | 247,031 | +0.40(+2.20%) |
Sep 25, 2017 | 18.60 | 18.75 | 18.05 | 18.15 | 303,157 | -0.45(-2.42%) |
Sep 22, 2017 | 18.65 | 18.75 | 18.50 | 18.60 | 200,198 | -0.05(-0.27%) |
Sep 21, 2017 | 18.75 | 18.75 | 18.50 | 18.65 | 139,156 | -0.10(-0.53%) |
Sep 20, 2017 | 18.85 | 18.95 | 18.45 | 18.75 | 363,667 | -0.05(-0.27%) |
Sep 19, 2017 | 19.00 | 19.00 | 18.65 | 18.80 | 200,019 | -0.05(-0.27%) |
Sep 18, 2017 | 19.50 | 19.50 | 18.73 | 18.85 | 325,761 | -0.70(-3.58%) |
Sep 15, 2017 | 19.80 | 19.80 | 19.45 | 19.55 | 555,792 | -0.25(-1.26%) |
Sep 14, 2017 | 19.10 | 19.88 | 19.00 | 19.80 | 322,552 | +0.55(+2.86%) |
Sep 13, 2017 | 19.05 | 19.30 | 18.95 | 19.25 | 125,363 | +0.10(+0.52%) |
Sep 12, 2017 | 18.85 | 19.23 | 18.85 | 19.15 | 114,108 | +0.35(+1.86%) |
Sep 11, 2017 | 18.80 | 19.05 | 18.73 | 18.80 | 190,877 | +0.10(+0.53%) |
Sep 08, 2017 | 18.90 | 18.95 | 18.55 | 18.70 | 177,422 | -0.30(-1.58%) |
Sep 07, 2017 | 19.10 | 19.20 | 18.90 | 19.00 | 180,436 | +0.00(+0.00%) |
Sep 06, 2017 | 18.55 | 19.05 | 18.45 | 19.00 | 187,880 | +0.25(+1.33%) |
Sep 05, 2017 | 18.75 | 18.90 | 18.50 | 18.75 | 222,176 | +0.00(+0.00%) |
Sep 01, 2017 | 18.90 | 19.10 | 18.75 | 18.75 | 344,469 | -0.10(-0.53%) |
Aug 31, 2017 | 17.60 | 19.00 | 17.60 | 18.85 | 410,412 | +0.15(+0.80%) |
Aug 30, 2017 | 18.60 | 18.95 | 18.45 | 18.70 | 410,963 | +0.15(+0.81%) |
Aug 29, 2017 | 18.35 | 18.70 | 18.25 | 18.55 | 679,549 | +0.15(+0.82%) |
Aug 28, 2017 | 18.40 | 18.55 | 18.35 | 18.40 | 210,296 | +0.00(+0.00%) |
Aug 25, 2017 | 18.30 | 18.60 | 18.20 | 18.40 | 246,651 | +0.20(+1.10%) |
Aug 24, 2017 | 18.15 | 18.38 | 18.10 | 18.20 | 186,013 | +0.20(+1.11%) |
Aug 23, 2017 | 17.90 | 18.10 | 17.85 | 18.00 | 206,904 | -0.10(-0.55%) |
Aug 22, 2017 | 18.00 | 18.20 | 17.95 | 18.10 | 190,174 | +0.15(+0.84%) |
Aug 21, 2017 | 18.15 | 18.20 | 17.65 | 17.95 | 302,643 | -0.25(-1.37%) |
Aug 18, 2017 | 18.75 | 18.85 | 18.15 | 18.20 | 260,770 | -0.75(-3.96%) |
Aug 17, 2017 | 19.70 | 19.78 | 18.88 | 18.95 | 195,153 | -0.85(-4.29%) |
Aug 16, 2017 | 19.75 | 20.00 | 19.73 | 19.80 | 222,394 | +0.00(+0.00%) |
Aug 15, 2017 | 19.85 | 19.90 | 19.55 | 19.80 | 316,218 | +0.05(+0.25%) |
Aug 14, 2017 | 20.00 | 20.00 | 19.65 | 19.75 | 289,192 | -0.05(-0.25%) |
Aug 11, 2017 | 19.85 | 20.00 | 19.70 | 19.80 | 278,824 | -0.05(-0.25%) |
Aug 10, 2017 | 19.90 | 19.95 | 19.65 | 19.85 | 273,908 | -0.10(-0.50%) |
Aug 09, 2017 | 19.65 | 20.05 | 19.65 | 19.95 | 310,487 | +0.10(+0.50%) |
Aug 08, 2017 | 19.95 | 20.40 | 19.77 | 19.85 | 301,473 | +0.00(+0.00%) |
Aug 07, 2017 | 20.05 | 20.05 | 19.30 | 19.85 | 241,751 | -0.10(-0.50%) |
Aug 04, 2017 | 20.10 | 20.30 | 19.80 | 19.95 | 232,538 | -0.10(-0.50%) |
Aug 03, 2017 | 19.85 | 20.10 | 19.80 | 20.05 | 315,328 | +0.20(+1.01%) |
Aug 02, 2017 | 20.55 | 20.68 | 19.70 | 19.85 | 572,147 | -0.60(-2.93%) |
Aug 01, 2017 | 20.75 | 20.90 | 20.40 | 20.45 | 528,702 | -0.15(-0.73%) |
Jul 31, 2017 | 20.00 | 20.60 | 19.70 | 20.60 | 632,492 | +0.70(+3.52%) |
Jul 28, 2017 | 18.05 | 20.50 | 18.05 | 19.90 | 758,971 | +0.90(+4.74%) |
Jul 27, 2017 | 18.70 | 19.20 | 18.60 | 19.00 | 356,195 | +0.40(+2.15%) |
Jul 26, 2017 | 18.90 | 19.00 | 18.45 | 18.60 | 238,778 | -0.30(-1.59%) |
Jul 25, 2017 | 18.70 | 19.00 | 18.68 | 18.90 | 244,890 | +0.30(+1.61%) |
Jul 24, 2017 | 18.50 | 18.65 | 18.15 | 18.60 | 229,436 | +0.05(+0.27%) |
Jul 21, 2017 | 19.00 | 19.00 | 18.40 | 18.55 | 391,529 | -0.35(-1.85%) |
Jul 20, 2017 | 19.90 | 18.70 | 18.90 | 761,772 | -0.55(-2.83%) | |
Jul 19, 2017 | 18.90 | 19.75 | 18.90 | 19.45 | 328,609 | +0.55(+2.91%) |
Jul 18, 2017 | 19.20 | 19.40 | 18.80 | 18.90 | 375,627 | -0.50(-2.58%) |
Jul 17, 2017 | 18.75 | 19.50 | 18.45 | 19.40 | 547,324 | +0.60(+3.19%) |
Jul 14, 2017 | 17.75 | 18.85 | 17.68 | 18.80 | 1,218,428 | +1.10(+6.21%) |
Jul 13, 2017 | 17.80 | 17.98 | 17.60 | 17.70 | 1,095,680 | -0.10(-0.56%) |
Jul 12, 2017 | 18.00 | 18.40 | 17.65 | 17.80 | 660,756 | +0.00(+0.00%) |
Jul 11, 2017 | 17.60 | 18.05 | 17.60 | 17.80 | 318,719 | +0.20(+1.14%) |
Jul 10, 2017 | 17.45 | 17.90 | 17.40 | 17.60 | 249,788 | +0.10(+0.57%) |
Jul 07, 2017 | 17.40 | 17.70 | 17.35 | 17.50 | 258,889 | +0.10(+0.57%) |
Jul 06, 2017 | 17.85 | 17.85 | 17.35 | 17.40 | 396,149 | -0.50(-2.79%) |
Jul 05, 2017 | 18.20 | 18.40 | 17.40 | 17.90 | 465,570 | -0.35(-1.92%) |
Jul 03, 2017 | 18.50 | 18.70 | 18.15 | 18.25 | 118,781 | -0.15(-0.82%) |
Jun 30, 2017 | 18.50 | 18.60 | 18.20 | 18.40 | 157,108 | +0.00(+0.00%) |
Jun 29, 2017 | 18.75 | 18.80 | 18.25 | 18.40 | 338,356 | -0.40(-2.13%) |
Jun 28, 2017 | 18.25 | 18.80 | 18.05 | 18.80 | 320,114 | +0.70(+3.87%) |
Jun 27, 2017 | 18.15 | 18.35 | 17.85 | 18.10 | 351,780 | -0.05(-0.28%) |
Jun 26, 2017 | 18.10 | 18.45 | 18.05 | 18.15 | 293,973 | +0.10(+0.55%) |
Jun 23, 2017 | 17.85 | 18.20 | 17.77 | 18.05 | 1,794,514 | +0.15(+0.84%) |
Jun 22, 2017 | 17.75 | 18.02 | 17.62 | 17.90 | 250,171 | +0.15(+0.85%) |
Jun 21, 2017 | 18.00 | 18.15 | 17.60 | 17.75 | 342,723 | -0.25(-1.39%) |
Jun 20, 2017 | 18.40 | 18.40 | 17.80 | 18.00 | 271,479 | -0.25(-1.37%) |
Jun 19, 2017 | 18.90 | 19.00 | 17.75 | 18.25 | 438,196 | -0.05(-0.27%) |
Jun 16, 2017 | 17.45 | 18.30 | 17.40 | 18.30 | 554,915 | +0.85(+4.87%) |
Jun 15, 2017 | 17.70 | 17.95 | 17.40 | 17.45 | 185,821 | -0.35(-1.97%) |
Jun 14, 2017 | 17.60 | 18.15 | 17.55 | 17.80 | 305,946 | +0.25(+1.42%) |
Jun 13, 2017 | 17.55 | 17.80 | 17.40 | 17.55 | 252,273 | +0.05(+0.29%) |
Jun 12, 2017 | 17.60 | 17.65 | 17.20 | 17.50 | 301,055 | -0.10(-0.57%) |
Jun 09, 2017 | 18.05 | 18.12 | 17.35 | 17.60 | 353,583 | -0.35(-1.95%) |
Jun 08, 2017 | 17.80 | 18.30 | 17.80 | 17.95 | 238,584 | +0.15(+0.84%) |
Jun 07, 2017 | 17.95 | 18.35 | 17.70 | 17.80 | 386,420 | -0.05(-0.28%) |
Jun 06, 2017 | 18.10 | 18.18 | 17.80 | 17.85 | 268,045 | -0.35(-1.92%) |
Jun 05, 2017 | 18.15 | 18.60 | 18.00 | 18.20 | 530,833 | +0.00(+0.00%) |
Jun 02, 2017 | 17.85 | 18.95 | 17.85 | 18.20 | 323,089 | +0.35(+1.96%) |