Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.11 | 17.43 | 17.03 | 17.20 | 1,325,436 | +0.08(+0.45%) |
May 30, 2018 | 17.03 | 17.16 | 16.88 | 17.12 | 2,241,248 | +0.29(+1.74%) |
May 29, 2018 | 17.42 | 17.61 | 16.74 | 16.83 | 1,711,470 | -0.81(-4.58%) |
May 25, 2018 | 17.63 | 17.63 | 17.63 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 17.55 | 17.69 | 17.51 | 17.63 | 991,286 | -0.04(-0.24%) |
May 23, 2018 | 17.64 | 17.78 | 17.59 | 17.67 | 1,381,448 | -0.01(-0.05%) |
May 22, 2018 | 17.48 | 17.75 | 17.45 | 17.68 | 1,230,547 | +0.19(+1.08%) |
May 21, 2018 | 17.57 | 17.67 | 17.44 | 17.49 | 719,144 | +0.00(+0.00%) |
May 18, 2018 | 17.40 | 17.62 | 17.40 | 17.49 | 1,315,055 | +0.05(+0.30%) |
May 17, 2018 | 17.47 | 17.57 | 17.33 | 17.44 | 2,181,801 | +0.14(+0.79%) |
May 16, 2018 | 17.22 | 17.39 | 17.14 | 17.30 | 1,504,552 | +0.09(+0.50%) |
May 15, 2018 | 17.05 | 17.32 | 16.97 | 17.21 | 892,445 | +0.11(+0.65%) |
May 14, 2018 | 17.20 | 17.39 | 17.07 | 17.10 | 923,050 | -0.03(-0.15%) |
May 11, 2018 | 17.30 | 17.50 | 17.11 | 17.13 | 1,206,672 | -0.21(-1.19%) |
May 10, 2018 | 17.33 | 17.51 | 17.26 | 17.33 | 1,087,739 | -0.03(-0.20%) |
May 09, 2018 | 17.41 | 17.47 | 17.17 | 17.37 | 1,069,876 | -0.02(-0.10%) |
May 08, 2018 | 17.55 | 17.71 | 17.35 | 17.39 | 1,015,592 | -0.15(-0.83%) |
May 07, 2018 | 17.51 | 17.69 | 17.37 | 17.53 | 850,763 | +0.11(+0.64%) |
May 04, 2018 | 17.20 | 17.63 | 17.17 | 17.42 | 1,414,198 | +0.12(+0.69%) |
May 03, 2018 | 17.36 | 17.50 | 17.01 | 17.30 | 1,271,147 | -0.20(-1.13%) |
May 02, 2018 | 18.16 | 18.16 | 17.46 | 17.50 | 1,615,360 | -0.79(-4.32%) |
May 01, 2018 | 18.34 | 18.38 | 17.99 | 18.29 | 934,777 | -0.13(-0.70%) |
Apr 30, 2018 | 18.43 | 18.75 | 18.37 | 18.42 | 1,852,729 | +0.01(+0.05%) |
Apr 27, 2018 | 17.96 | 18.42 | 17.85 | 18.41 | 2,566,285 | +0.34(+1.90%) |
Apr 26, 2018 | 17.62 | 18.80 | 17.24 | 18.06 | 1,957,871 | -1.25(-6.45%) |
Apr 25, 2018 | 19.36 | 19.52 | 19.12 | 19.31 | 782,101 | -0.03(-0.13%) |
Apr 24, 2018 | 19.47 | 19.65 | 19.20 | 19.33 | 1,166,792 | -0.04(-0.22%) |
Apr 23, 2018 | 19.64 | 19.70 | 19.25 | 19.38 | 974,837 | -0.07(-0.35%) |
Apr 20, 2018 | 19.54 | 19.56 | 19.30 | 19.45 | 1,079,422 | -0.08(-0.40%) |
Apr 19, 2018 | 19.41 | 19.67 | 19.39 | 19.52 | 751,559 | +0.23(+1.20%) |
Apr 18, 2018 | 19.33 | 19.46 | 19.27 | 19.29 | 1,563,774 | +0.01(+0.04%) |
Apr 17, 2018 | 19.50 | 19.52 | 19.18 | 19.28 | 824,302 | -0.03(-0.13%) |
Apr 16, 2018 | 19.24 | 19.40 | 19.09 | 19.31 | 1,094,633 | +0.24(+1.26%) |
Apr 13, 2018 | 19.30 | 19.30 | 19.00 | 19.07 | 872,788 | -0.08(-0.40%) |
Apr 12, 2018 | 18.94 | 19.22 | 18.93 | 19.15 | 618,044 | +0.27(+1.41%) |
Apr 11, 2018 | 18.86 | 19.04 | 18.75 | 18.88 | 650,113 | -0.09(-0.45%) |
Apr 10, 2018 | 18.70 | 19.09 | 18.70 | 18.97 | 1,438,234 | +0.27(+1.42%) |
Apr 09, 2018 | 18.93 | 19.07 | 18.70 | 18.70 | 891,026 | -0.11(-0.59%) |
Apr 06, 2018 | 19.01 | 19.22 | 18.68 | 18.81 | 1,270,564 | -0.46(-2.41%) |
Apr 05, 2018 | 19.60 | 19.60 | 19.23 | 19.27 | 923,439 | -0.17(-0.88%) |
Apr 04, 2018 | 19.10 | 19.53 | 18.98 | 19.45 | 1,877,835 | +0.10(+0.53%) |
Apr 03, 2018 | 18.48 | 19.45 | 18.48 | 19.34 | 3,135,260 | +0.83(+4.50%) |
Apr 02, 2018 | 18.64 | 18.92 | 18.24 | 18.51 | 1,930,501 | -0.10(-0.55%) |
Mar 29, 2018 | 18.61 | 18.61 | 18.61 | 0 | -0.16(-0.87%) | |
Mar 28, 2018 | 18.67 | 18.89 | 18.40 | 18.78 | 922,412 | +0.15(+0.78%) |
Mar 27, 2018 | 18.91 | 19.08 | 18.49 | 18.63 | 1,312,136 | -0.38(-1.99%) |
Mar 26, 2018 | 18.58 | 19.06 | 18.48 | 19.01 | 1,280,797 | +0.76(+4.19%) |
Mar 23, 2018 | 18.89 | 19.03 | 18.24 | 18.24 | 1,340,446 | -0.64(-3.37%) |
Mar 22, 2018 | 19.39 | 19.44 | 18.88 | 18.88 | 1,161,724 | -0.76(-3.89%) |
Mar 21, 2018 | 19.64 | 19.87 | 19.61 | 19.64 | 942,589 | +0.03(+0.18%) |
Mar 20, 2018 | 19.59 | 19.77 | 19.52 | 19.61 | 817,056 | +0.11(+0.57%) |
Mar 19, 2018 | 19.65 | 19.76 | 19.27 | 19.50 | 1,037,163 | -0.18(-0.92%) |
Mar 16, 2018 | 19.41 | 19.78 | 19.39 | 19.68 | 2,913,894 | +0.37(+1.91%) |
Mar 15, 2018 | 19.21 | 19.46 | 19.15 | 19.31 | 1,440,074 | +0.13(+0.67%) |
Mar 14, 2018 | 19.64 | 19.79 | 19.16 | 19.18 | 1,400,754 | -0.38(-1.93%) |
Mar 13, 2018 | 19.74 | 19.87 | 19.41 | 19.56 | 2,216,310 | +0.35(+1.83%) |
Mar 12, 2018 | 19.37 | 19.49 | 19.20 | 19.21 | 1,205,380 | -0.18(-0.93%) |
Mar 09, 2018 | 19.09 | 19.51 | 19.02 | 19.39 | 1,282,395 | +0.47(+2.50%) |
Mar 08, 2018 | 19.16 | 19.16 | 18.76 | 18.91 | 750,213 | -0.19(-0.99%) |
Mar 07, 2018 | 19.15 | 19.10 | 1,534,571 | +0.22(+1.18%) | ||
Mar 06, 2018 | 18.82 | 18.89 | 18.51 | 18.88 | 1,482,407 | +0.09(+0.45%) |
Mar 05, 2018 | 18.52 | 18.86 | 18.24 | 18.80 | 1,656,646 | +0.15(+0.83%) |
Mar 02, 2018 | 18.73 | 18.77 | 18.32 | 18.64 | 1,119,052 | -0.21(-1.09%) |
Mar 01, 2018 | 19.21 | 19.37 | 18.75 | 18.85 | 1,368,586 | -0.44(-2.26%) |
Feb 28, 2018 | 20.04 | 20.10 | 19.26 | 19.28 | 1,478,450 | -0.68(-3.43%) |
Feb 27, 2018 | 20.01 | 20.27 | 19.97 | 19.97 | 1,362,422 | -0.08(-0.38%) |
Feb 26, 2018 | 19.93 | 20.08 | 19.75 | 20.04 | 975,519 | +0.21(+1.03%) |
Feb 23, 2018 | 19.57 | 19.84 | 19.53 | 19.84 | 1,148,836 | +0.31(+1.58%) |
Feb 22, 2018 | 19.53 | 19.53 | 1,152,247 | -0.43(-2.14%) | ||
Feb 21, 2018 | 19.80 | 20.39 | 19.80 | 19.96 | 1,476,979 | +0.15(+0.78%) |
Feb 20, 2018 | 19.79 | 19.92 | 19.67 | 19.80 | 1,333,474 | +0.00(+0.00%) |
Feb 16, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.16(+0.83%) | |
Feb 15, 2018 | 20.02 | 20.07 | 19.56 | 19.64 | 1,650,825 | -0.27(-1.33%) |
Feb 14, 2018 | 19.11 | 19.94 | 18.85 | 19.91 | 1,343,996 | +0.32(+1.62%) |
Feb 13, 2018 | 19.44 | 19.64 | 19.26 | 19.59 | 1,360,679 | +0.07(+0.35%) |
Feb 12, 2018 | 19.58 | 18.85 | 19.52 | 2,316,530 | +0.44(+2.29%) | |
Feb 09, 2018 | 19.20 | 19.35 | 18.66 | 19.09 | 1,867,061 | +0.07(+0.36%) |
Feb 08, 2018 | 19.81 | 19.81 | 18.99 | 19.02 | 1,712,758 | -0.72(-3.64%) |
Feb 07, 2018 | 19.62 | 19.92 | 19.45 | 19.74 | 1,374,048 | +0.05(+0.26%) |
Feb 06, 2018 | 19.05 | 19.81 | 18.88 | 19.68 | 2,531,327 | -0.10(-0.52%) |
Feb 05, 2018 | 20.02 | 20.34 | 19.48 | 19.79 | 1,592,185 | -0.55(-2.69%) |
Feb 02, 2018 | 20.86 | 21.02 | 20.32 | 20.33 | 1,332,884 | -0.57(-2.74%) |
Feb 01, 2018 | 20.84 | 20.93 | 20.47 | 20.91 | 3,078,296 | -0.13(-0.61%) |
Jan 31, 2018 | 21.34 | 21.49 | 21.00 | 21.04 | 1,551,757 | -0.27(-1.28%) |
Jan 30, 2018 | 21.52 | 21.53 | 21.24 | 21.31 | 1,277,126 | -0.45(-2.08%) |
Jan 29, 2018 | 21.96 | 22.11 | 21.73 | 21.76 | 987,129 | -0.24(-1.09%) |
Jan 26, 2018 | 21.92 | 22.04 | 21.70 | 22.00 | 708,790 | +0.14(+0.63%) |
Jan 25, 2018 | 21.82 | 21.89 | 21.72 | 21.87 | 1,052,380 | +0.13(+0.59%) |
Jan 24, 2018 | 21.99 | 22.10 | 21.66 | 21.74 | 950,008 | -0.09(-0.39%) |
Jan 23, 2018 | 21.67 | 21.88 | 21.51 | 21.82 | 926,697 | -0.03(-0.12%) |
Jan 22, 2018 | 21.70 | 21.85 | 21.46 | 21.85 | 942,705 | +0.16(+0.75%) |
Jan 19, 2018 | 21.42 | 21.74 | 21.42 | 21.69 | 1,723,627 | +0.27(+1.28%) |
Jan 18, 2018 | 21.70 | 21.77 | 21.35 | 21.41 | 1,454,015 | -0.29(-1.34%) |
Jan 17, 2018 | 21.75 | 21.86 | 21.57 | 21.70 | 1,448,769 | +0.07(+0.32%) |
Jan 16, 2018 | 21.91 | 22.21 | 21.58 | 21.64 | 1,204,581 | -0.68(-3.07%) |
Jan 12, 2018 | 22.32 | 22.32 | 22.32 | 0 | -0.25(-1.10%) | |
Jan 11, 2018 | 22.36 | 22.59 | 22.34 | 22.57 | 739,819 | +0.36(+1.62%) |
Jan 10, 2018 | 22.38 | 22.21 | 1,040,743 | +0.54(+2.49%) | ||
Jan 09, 2018 | 21.58 | 21.87 | 21.56 | 21.67 | 1,160,231 | +0.17(+0.80%) |
Jan 08, 2018 | 21.37 | 21.51 | 21.31 | 21.50 | 885,395 | +0.12(+0.56%) |
Jan 05, 2018 | 21.41 | 21.41 | 21.16 | 21.38 | 591,298 | +0.07(+0.32%) |
Jan 04, 2018 | 21.10 | 21.40 | 20.84 | 21.31 | 822,394 | +0.51(+2.47%) |
Jan 03, 2018 | 20.87 | 20.98 | 20.67 | 20.80 | 671,296 | -0.15(-0.69%) |
Jan 02, 2018 | 21.25 | 21.25 | 20.81 | 20.94 | 742,810 | -0.18(-0.85%) |
Dec 29, 2017 | 21.12 | 21.12 | 21.12 | 0 | -0.09(-0.40%) | |
Dec 28, 2017 | 21.12 | 21.22 | 21.05 | 21.21 | 343,468 | +0.12(+0.57%) |
Dec 27, 2017 | 21.22 | 21.27 | 21.00 | 21.09 | 443,737 | -0.14(-0.64%) |
Dec 26, 2017 | 21.29 | 21.46 | 21.18 | 21.22 | 494,221 | -0.05(-0.24%) |
Dec 22, 2017 | 21.24 | 21.28 | 21.00 | 21.28 | 653,506 | +0.24(+1.14%) |
Dec 21, 2017 | 21.07 | 21.15 | 20.97 | 21.04 | 428,727 | +0.09(+0.45%) |
Dec 20, 2017 | 21.21 | 21.28 | 20.93 | 20.94 | 717,010 | -0.03(-0.12%) |
Dec 19, 2017 | 21.16 | 21.25 | 20.89 | 20.97 | 1,160,160 | +0.02(+0.08%) |
Dec 18, 2017 | 21.44 | 21.51 | 20.86 | 20.95 | 951,246 | -0.27(-1.29%) |
Dec 15, 2017 | 20.83 | 21.31 | 20.75 | 21.22 | 4,743,563 | +0.47(+2.27%) |
Dec 14, 2017 | 21.28 | 21.28 | 20.73 | 20.75 | 1,325,099 | -0.40(-1.90%) |
Dec 13, 2017 | 21.54 | 21.75 | 21.12 | 21.16 | 985,456 | -0.43(-1.98%) |
Dec 12, 2017 | 21.83 | 21.92 | 21.56 | 21.58 | 1,100,106 | -0.21(-0.98%) |
Dec 11, 2017 | 21.81 | 21.87 | 21.68 | 21.80 | 684,999 | +0.06(+0.28%) |
Dec 08, 2017 | 21.84 | 21.85 | 21.66 | 21.74 | 743,449 | +0.00(+0.00%) |
Dec 07, 2017 | 21.57 | 21.85 | 21.51 | 21.74 | 854,466 | +0.06(+0.27%) |
Dec 06, 2017 | 21.62 | 21.82 | 21.61 | 21.68 | 767,506 | -0.02(-0.08%) |
Dec 05, 2017 | 21.78 | 21.88 | 21.56 | 21.70 | 1,143,817 | +0.04(+0.20%) |
Dec 04, 2017 | 21.83 | 22.02 | 21.65 | 21.65 | 854,044 | +0.26(+1.20%) |
Dec 01, 2017 | 21.55 | 21.67 | 20.93 | 21.40 | 790,709 | -0.09(-0.44%) |
Nov 30, 2017 | 21.75 | 21.75 | 21.37 | 21.49 | 971,162 | -0.11(-0.51%) |
Nov 29, 2017 | 21.21 | 21.66 | 21.17 | 21.60 | 941,330 | +0.63(+3.01%) |
Nov 28, 2017 | 20.51 | 21.06 | 20.44 | 20.97 | 739,877 | +0.53(+2.59%) |
Nov 27, 2017 | 20.60 | 20.61 | 20.40 | 20.44 | 1,087,704 | -0.11(-0.54%) |
Nov 24, 2017 | 20.88 | 20.88 | 20.48 | 20.55 | 337,987 | -0.24(-1.15%) |
Nov 22, 2017 | 20.78 | 20.86 | 20.76 | 20.79 | 835,716 | +0.04(+0.21%) |
Nov 21, 2017 | 20.61 | 20.81 | 20.59 | 20.75 | 866,874 | +0.27(+1.33%) |
Nov 20, 2017 | 20.35 | 20.50 | 20.31 | 20.48 | 971,348 | +0.20(+0.97%) |
Nov 17, 2017 | 20.03 | 20.32 | 20.03 | 20.28 | 594,933 | +0.13(+0.63%) |
Nov 16, 2017 | 20.24 | 20.37 | 20.14 | 20.15 | 608,426 | +0.08(+0.38%) |
Nov 15, 2017 | 19.77 | 20.19 | 19.73 | 20.08 | 992,170 | +0.04(+0.21%) |
Nov 14, 2017 | 20.10 | 20.20 | 20.00 | 20.03 | 1,020,805 | -0.19(-0.93%) |
Nov 13, 2017 | 20.00 | 20.25 | 19.94 | 20.22 | 1,003,033 | +0.20(+0.98%) |
Nov 10, 2017 | 20.18 | 20.25 | 19.91 | 20.02 | 932,555 | -0.19(-0.93%) |
Nov 09, 2017 | 20.25 | 20.36 | 20.02 | 20.21 | 686,730 | -0.08(-0.38%) |
Nov 08, 2017 | 20.22 | 20.40 | 20.08 | 20.29 | 1,141,630 | +0.01(+0.04%) |
Nov 07, 2017 | 20.46 | 20.65 | 20.19 | 20.28 | 973,527 | -0.16(-0.79%) |
Nov 06, 2017 | 20.40 | 20.66 | 20.37 | 20.44 | 1,018,813 | +0.07(+0.33%) |
Nov 03, 2017 | 20.39 | 20.55 | 20.25 | 20.37 | 807,668 | -0.06(-0.29%) |
Nov 02, 2017 | 20.40 | 20.55 | 20.27 | 20.43 | 1,915,342 | +0.04(+0.21%) |
Nov 01, 2017 | 20.65 | 20.83 | 20.30 | 20.39 | 1,170,373 | -0.04(-0.21%) |
Oct 31, 2017 | 20.62 | 20.64 | 20.39 | 20.43 | 989,716 | -0.20(-0.95%) |
Oct 30, 2017 | 20.78 | 21.02 | 20.47 | 20.63 | 1,070,340 | -0.30(-1.43%) |
Oct 27, 2017 | 20.91 | 21.00 | 20.69 | 20.93 | 1,246,474 | +0.06(+0.29%) |
Oct 26, 2017 | 21.31 | 21.31 | 20.30 | 20.87 | 2,785,374 | -0.29(-1.37%) |
Oct 25, 2017 | 21.15 | 21.37 | 20.97 | 21.16 | 1,684,539 | +0.10(+0.49%) |
Oct 24, 2017 | 20.91 | 21.06 | 20.84 | 21.06 | 1,121,635 | +0.24(+1.15%) |
Oct 23, 2017 | 20.80 | 20.87 | 20.67 | 20.82 | 994,240 | +0.12(+0.58%) |
Oct 20, 2017 | 21.34 | 21.34 | 20.70 | 20.70 | 1,085,847 | -0.32(-1.50%) |
Oct 19, 2017 | 20.80 | 21.12 | 20.65 | 21.01 | 584,114 | +0.09(+0.45%) |
Oct 18, 2017 | 20.85 | 20.95 | 20.78 | 20.92 | 656,426 | +0.14(+0.70%) |
Oct 17, 2017 | 20.92 | 20.96 | 20.66 | 20.77 | 634,153 | -0.13(-0.61%) |
Oct 16, 2017 | 20.77 | 20.96 | 20.77 | 20.90 | 817,725 | +0.23(+1.11%) |
Oct 13, 2017 | 20.64 | 20.86 | 20.46 | 20.67 | 1,606,027 | +0.02(+0.08%) |
Oct 12, 2017 | 20.75 | 20.79 | 20.55 | 20.66 | 603,247 | -0.04(-0.21%) |
Oct 11, 2017 | 20.60 | 20.81 | 20.52 | 20.70 | 745,720 | +0.03(+0.17%) |
Oct 10, 2017 | 20.58 | 20.75 | 20.51 | 20.66 | 742,081 | +0.13(+0.62%) |
Oct 09, 2017 | 20.51 | 20.60 | 20.43 | 20.54 | 559,001 | +0.04(+0.21%) |
Oct 06, 2017 | 20.54 | 20.56 | 20.20 | 20.49 | 1,020,611 | +0.07(+0.33%) |
Oct 05, 2017 | 20.19 | 20.48 | 20.14 | 20.43 | 612,866 | +0.20(+1.01%) |
Oct 04, 2017 | 20.12 | 20.31 | 20.03 | 20.22 | 718,661 | +0.10(+0.51%) |
Oct 03, 2017 | 20.23 | 20.24 | 19.96 | 20.12 | 750,343 | -0.09(-0.42%) |
Oct 02, 2017 | 19.98 | 20.24 | 19.91 | 20.20 | 919,854 | +0.31(+1.54%) |
Sep 29, 2017 | 20.14 | 20.21 | 19.90 | 19.90 | 865,202 | -0.28(-1.39%) |
Sep 28, 2017 | 20.24 | 20.26 | 19.99 | 20.18 | 769,217 | -0.09(-0.42%) |
Sep 27, 2017 | 19.98 | 20.34 | 19.90 | 20.26 | 1,514,470 | +0.59(+2.99%) |
Sep 26, 2017 | 19.67 | 19.75 | 19.53 | 19.67 | 1,356,358 | -0.04(-0.22%) |
Sep 25, 2017 | 19.62 | 19.83 | 19.56 | 19.72 | 553,125 | +0.04(+0.22%) |
Sep 22, 2017 | 19.46 | 19.75 | 19.46 | 19.67 | 828,268 | +0.12(+0.61%) |
Sep 21, 2017 | 19.62 | 19.70 | 19.46 | 19.56 | 776,388 | -0.06(-0.30%) |
Sep 20, 2017 | 19.54 | 19.72 | 19.45 | 19.62 | 1,310,780 | +0.08(+0.39%) |
Sep 19, 2017 | 19.29 | 19.73 | 19.27 | 19.54 | 1,115,132 | +0.23(+1.19%) |
Sep 18, 2017 | 19.12 | 19.37 | 19.12 | 19.31 | 1,802,864 | +0.23(+1.21%) |
Sep 15, 2017 | 18.81 | 19.09 | 18.76 | 19.08 | 2,721,894 | +0.20(+1.08%) |
Sep 14, 2017 | 18.91 | 19.02 | 18.81 | 18.87 | 1,111,813 | -0.03(-0.13%) |
Sep 13, 2017 | 18.88 | 18.99 | 18.81 | 18.90 | 903,218 | +0.00(+0.00%) |
Sep 12, 2017 | 18.85 | 19.05 | 18.80 | 18.90 | 1,096,147 | +0.16(+0.86%) |
Sep 11, 2017 | 18.65 | 18.91 | 18.53 | 18.74 | 1,268,022 | +0.32(+1.76%) |
Sep 08, 2017 | 17.96 | 18.53 | 17.86 | 18.41 | 1,304,307 | +0.44(+2.47%) |
Sep 07, 2017 | 18.46 | 18.46 | 17.91 | 17.97 | 1,287,905 | -0.48(-2.62%) |
Sep 06, 2017 | 18.67 | 18.77 | 18.45 | 18.45 | 881,505 | -0.15(-0.82%) |
Sep 05, 2017 | 19.10 | 19.20 | 18.55 | 18.61 | 1,277,253 | -0.61(-3.18%) |
Sep 01, 2017 | 19.01 | 19.24 | 18.96 | 19.22 | 662,872 | +0.25(+1.30%) |
Aug 31, 2017 | 19.00 | 19.12 | 18.91 | 18.97 | 1,112,134 | +0.03(+0.18%) |
Aug 30, 2017 | 18.84 | 19.03 | 18.84 | 18.94 | 582,889 | +0.08(+0.45%) |
Aug 29, 2017 | 18.76 | 18.89 | 18.73 | 18.85 | 762,408 | -0.10(-0.54%) |
Aug 28, 2017 | 19.02 | 19.06 | 18.85 | 18.95 | 1,075,907 | -0.08(-0.45%) |
Aug 25, 2017 | 19.01 | 19.07 | 18.95 | 19.04 | 866,171 | +0.06(+0.31%) |
Aug 24, 2017 | 19.06 | 19.17 | 18.95 | 18.98 | 1,031,091 | +0.03(+0.13%) |
Aug 23, 2017 | 18.75 | 19.06 | 18.71 | 18.95 | 958,317 | -0.01(-0.04%) |
Aug 22, 2017 | 18.78 | 18.97 | 18.73 | 18.96 | 1,165,935 | +0.25(+1.36%) |
Aug 21, 2017 | 18.89 | 18.90 | 18.65 | 18.71 | 1,703,991 | -0.23(-1.21%) |
Aug 18, 2017 | 18.95 | 19.08 | 18.89 | 18.94 | 2,337,525 | -0.17(-0.89%) |
Aug 17, 2017 | 19.51 | 19.55 | 19.08 | 19.11 | 1,157,293 | -0.49(-2.51%) |
Aug 16, 2017 | 19.69 | 19.83 | 19.57 | 19.60 | 805,896 | -0.08(-0.39%) |
Aug 15, 2017 | 19.82 | 19.95 | 19.64 | 19.68 | 1,120,821 | +0.02(+0.09%) |
Aug 14, 2017 | 19.58 | 19.76 | 19.44 | 19.66 | 1,752,073 | +0.02(+0.09%) |
Aug 11, 2017 | 19.72 | 19.94 | 19.59 | 19.64 | 1,448,682 | -0.33(-1.66%) |
Aug 10, 2017 | 19.97 | 20.11 | 19.80 | 19.97 | 1,665,647 | -0.17(-0.84%) |
Aug 09, 2017 | 19.89 | 20.15 | 19.79 | 20.14 | 1,014,428 | +0.03(+0.13%) |
Aug 08, 2017 | 19.98 | 20.33 | 19.87 | 20.12 | 1,550,465 | +0.10(+0.51%) |
Aug 07, 2017 | 19.77 | 20.12 | 19.67 | 20.02 | 1,493,889 | +0.25(+1.29%) |
Aug 04, 2017 | 19.59 | 19.78 | 19.51 | 19.76 | 1,224,148 | +0.32(+1.66%) |
Aug 03, 2017 | 19.40 | 19.59 | 19.35 | 19.44 | 1,096,180 | +0.05(+0.26%) |
Aug 02, 2017 | 19.61 | 19.68 | 19.34 | 19.39 | 1,120,617 | -0.28(-1.42%) |
Aug 01, 2017 | 19.63 | 19.69 | 19.42 | 19.67 | 1,247,031 | +0.25(+1.27%) |
Jul 31, 2017 | 19.45 | 19.52 | 19.26 | 19.42 | 800,173 | +0.09(+0.48%) |
Jul 28, 2017 | 19.37 | 19.43 | 19.01 | 19.33 | 1,376,365 | -0.03(-0.18%) |
Jul 27, 2017 | 18.97 | 20.09 | 18.97 | 19.36 | 2,536,250 | +0.90(+4.87%) |
Jul 26, 2017 | 18.89 | 18.89 | 18.46 | 18.46 | 1,556,011 | -0.44(-2.33%) |
Jul 25, 2017 | 18.78 | 19.01 | 18.74 | 18.90 | 1,885,018 | +0.33(+1.78%) |
Jul 24, 2017 | 18.50 | 18.64 | 18.41 | 18.57 | 681,865 | +0.03(+0.18%) |
Jul 21, 2017 | 18.79 | 18.79 | 18.39 | 18.54 | 962,601 | +0.02(+0.09%) |
Jul 20, 2017 | 18.59 | 18.39 | 18.52 | 1,111,515 | +0.06(+0.32%) | |
Jul 19, 2017 | 18.14 | 18.47 | 18.10 | 18.46 | 1,941,859 | +0.40(+2.21%) |
Jul 18, 2017 | 17.95 | 18.11 | 17.87 | 18.06 | 535,258 | -0.07(-0.37%) |
Jul 17, 2017 | 17.87 | 18.27 | 17.77 | 18.13 | 1,083,609 | +0.25(+1.38%) |
Jul 14, 2017 | 17.77 | 17.97 | 17.72 | 17.89 | 1,628,124 | -0.07(-0.38%) |
Jul 13, 2017 | 17.93 | 18.05 | 17.86 | 17.95 | 1,298,890 | +0.03(+0.14%) |
Jul 12, 2017 | 17.71 | 17.96 | 17.67 | 17.93 | 987,171 | +0.22(+1.25%) |
Jul 11, 2017 | 17.81 | 17.83 | 17.55 | 17.71 | 1,009,690 | +0.04(+0.24%) |
Jul 10, 2017 | 17.80 | 17.88 | 17.66 | 17.66 | 1,277,270 | -0.14(-0.76%) |
Jul 07, 2017 | 17.82 | 17.94 | 17.64 | 17.80 | 846,697 | +0.03(+0.19%) |
Jul 06, 2017 | 18.03 | 17.70 | 17.77 | 861,145 | -0.06(-0.33%) | |
Jul 05, 2017 | 17.92 | 17.93 | 17.63 | 17.83 | 818,359 | -0.10(-0.57%) |
Jul 03, 2017 | 17.83 | 18.21 | 17.79 | 17.93 | 676,182 | +0.20(+1.15%) |
Jun 30, 2017 | 17.84 | 17.90 | 17.56 | 17.72 | 1,371,618 | -0.05(-0.29%) |
Jun 29, 2017 | 17.82 | 17.90 | 17.57 | 17.77 | 1,550,415 | +0.25(+1.45%) |
Jun 28, 2017 | 17.27 | 17.55 | 17.27 | 17.52 | 1,178,495 | +0.41(+2.38%) |
Jun 27, 2017 | 17.12 | 17.31 | 17.04 | 17.11 | 1,103,190 | +0.10(+0.60%) |
Jun 26, 2017 | 16.90 | 17.16 | 16.82 | 17.01 | 1,543,574 | +0.17(+1.01%) |
Jun 23, 2017 | 16.69 | 16.87 | 16.60 | 16.84 | 2,893,937 | +0.15(+0.92%) |
Jun 22, 2017 | 16.59 | 16.82 | 16.44 | 16.69 | 1,458,444 | +0.06(+0.36%) |
Jun 21, 2017 | 16.95 | 17.10 | 16.57 | 16.63 | 1,457,146 | -0.32(-1.90%) |
Jun 20, 2017 | 17.27 | 17.29 | 16.64 | 16.95 | 3,611,902 | -0.34(-1.96%) |
Jun 19, 2017 | 17.62 | 17.62 | 17.17 | 17.29 | 2,654,677 | -0.20(-1.12%) |
Jun 16, 2017 | 17.43 | 17.61 | 17.32 | 17.49 | 2,487,268 | -0.03(-0.19%) |
Jun 15, 2017 | 17.49 | 17.81 | 17.49 | 17.52 | 1,061,727 | -0.12(-0.67%) |
Jun 14, 2017 | 17.61 | 17.65 | 17.17 | 17.64 | 1,175,530 | -0.14(-0.76%) |
Jun 13, 2017 | 17.86 | 17.94 | 17.66 | 17.77 | 1,184,913 | -0.02(-0.10%) |
Jun 12, 2017 | 17.67 | 18.07 | 17.61 | 17.79 | 1,467,504 | +0.08(+0.43%) |
Jun 09, 2017 | 17.50 | 17.80 | 17.38 | 17.72 | 1,577,510 | +0.36(+2.10%) |
Jun 08, 2017 | 16.99 | 17.49 | 16.99 | 17.35 | 1,789,129 | +0.36(+2.10%) |
Jun 07, 2017 | 16.72 | 17.10 | 16.69 | 16.99 | 2,276,746 | +0.27(+1.62%) |
Jun 06, 2017 | 17.01 | 17.14 | 16.50 | 16.72 | 1,783,755 | -0.47(-2.75%) |
Jun 05, 2017 | 17.69 | 17.76 | 17.20 | 17.20 | 1,571,469 | -0.50(-2.82%) |
Jun 02, 2017 | 17.53 | 17.97 | 17.51 | 17.69 | 1,153,971 | -0.01(-0.05%) |