Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.00 | 20.31 | 19.49 | 19.58 | 76,959 | -0.32(-1.59%) |
Jun 28, 2018 | 20.09 | 20.17 | 19.66 | 19.90 | 82,580 | -0.25(-1.24%) |
Jun 27, 2018 | 20.71 | 20.78 | 20.12 | 20.15 | 55,350 | -0.57(-2.73%) |
Jun 26, 2018 | 20.34 | 20.72 | 19.93 | 20.71 | 79,221 | +0.38(+1.89%) |
Jun 25, 2018 | 21.25 | 21.36 | 20.08 | 20.33 | 86,755 | -1.09(-5.11%) |
Jun 22, 2018 | 21.11 | 21.81 | 21.10 | 21.42 | 197,887 | +0.57(+2.71%) |
Jun 21, 2018 | 21.77 | 22.05 | 20.80 | 20.86 | 78,312 | -0.93(-4.27%) |
Jun 20, 2018 | 21.56 | 21.90 | 21.11 | 21.79 | 59,005 | +0.35(+1.61%) |
Jun 19, 2018 | 22.52 | 22.52 | 21.04 | 21.44 | 130,915 | -1.32(-5.82%) |
Jun 18, 2018 | 22.30 | 22.89 | 22.25 | 22.76 | 78,401 | +0.36(+1.58%) |
Jun 15, 2018 | 22.46 | 22.51 | 22.41 | 118,737 | -0.10(-0.43%) | |
Jun 14, 2018 | 22.13 | 22.64 | 22.12 | 22.51 | 101,882 | +0.51(+2.31%) |
Jun 13, 2018 | 21.86 | 22.08 | 21.62 | 22.00 | 104,873 | +0.16(+0.75%) |
Jun 12, 2018 | 22.27 | 22.27 | 21.68 | 21.83 | 68,395 | -0.46(-2.07%) |
Jun 11, 2018 | 22.21 | 22.51 | 22.04 | 22.29 | 48,210 | +0.10(+0.43%) |
Jun 08, 2018 | 22.44 | 22.66 | 22.20 | 22.20 | 84,084 | -0.29(-1.28%) |
Jun 07, 2018 | 23.00 | 23.03 | 22.36 | 22.49 | 46,271 | -0.51(-2.21%) |
Jun 06, 2018 | 22.88 | 23.07 | 22.05 | 22.99 | 135,403 | +0.20(+0.88%) |
Jun 05, 2018 | 22.53 | 22.98 | 22.13 | 22.79 | 132,527 | +0.25(+1.11%) |
Jun 04, 2018 | 22.58 | 22.79 | 22.38 | 22.54 | 75,749 | +0.03(+0.13%) |
Jun 01, 2018 | 22.35 | 22.57 | 22.26 | 22.52 | 82,478 | +0.33(+1.47%) |
May 31, 2018 | 22.05 | 22.67 | 22.05 | 22.19 | 89,750 | +0.27(+1.23%) |
May 30, 2018 | 21.49 | 22.13 | 21.47 | 21.92 | 74,680 | +0.50(+2.33%) |
May 29, 2018 | 21.69 | 21.95 | 21.38 | 21.42 | 68,510 | -0.41(-1.89%) |
May 25, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.34(-1.51%) | |
May 24, 2018 | 22.16 | 22.55 | 21.90 | 22.17 | 59,605 | -0.01(-0.04%) |
May 23, 2018 | 22.23 | 22.38 | 22.06 | 22.18 | 65,529 | -0.13(-0.60%) |
May 22, 2018 | 22.18 | 22.77 | 22.16 | 22.31 | 72,310 | +0.19(+0.87%) |
May 21, 2018 | 22.44 | 22.47 | 21.96 | 22.12 | 66,584 | -0.21(-0.94%) |
May 18, 2018 | 21.91 | 22.59 | 21.89 | 22.33 | 108,059 | +0.52(+2.37%) |
May 17, 2018 | 21.36 | 22.09 | 21.36 | 21.82 | 92,889 | +0.49(+2.29%) |
May 16, 2018 | 21.23 | 21.52 | 21.16 | 21.33 | 95,002 | +0.16(+0.77%) |
May 15, 2018 | 21.14 | 21.52 | 20.98 | 21.16 | 129,706 | -0.11(-0.50%) |
May 14, 2018 | 21.37 | 21.58 | 20.99 | 21.27 | 139,869 | -0.04(-0.18%) |
May 11, 2018 | 21.33 | 21.56 | 21.22 | 21.31 | 90,986 | +0.08(+0.36%) |
May 10, 2018 | 20.94 | 21.45 | 20.77 | 21.23 | 86,237 | +0.42(+2.03%) |
May 09, 2018 | 20.46 | 21.00 | 20.30 | 20.81 | 145,091 | +0.40(+1.97%) |
May 08, 2018 | 20.92 | 21.12 | 20.37 | 20.41 | 124,374 | -0.63(-3.01%) |
May 07, 2018 | 20.91 | 21.37 | 20.45 | 21.04 | 138,719 | +0.04(+0.18%) |
May 04, 2018 | 22.02 | 22.16 | 20.81 | 21.00 | 157,475 | -1.07(-4.86%) |
May 03, 2018 | 21.44 | 22.58 | 21.21 | 22.07 | 122,162 | +0.05(+0.22%) |
May 02, 2018 | 21.08 | 22.53 | 21.08 | 22.03 | 154,686 | +0.97(+4.60%) |
May 01, 2018 | 22.46 | 22.46 | 20.93 | 21.06 | 196,669 | -1.42(-6.31%) |
Apr 30, 2018 | 22.63 | 23.00 | 22.20 | 22.48 | 171,033 | -0.14(-0.64%) |
Apr 27, 2018 | 22.78 | 22.78 | 22.10 | 22.62 | 90,782 | -0.11(-0.46%) |
Apr 26, 2018 | 22.63 | 23.16 | 22.56 | 22.73 | 62,234 | +0.12(+0.55%) |
Apr 25, 2018 | 22.10 | 22.72 | 21.92 | 22.60 | 42,121 | +0.44(+1.99%) |
Apr 24, 2018 | 22.29 | 22.51 | 21.62 | 22.16 | 102,480 | -0.03(-0.13%) |
Apr 23, 2018 | 22.14 | 22.31 | 21.78 | 22.19 | 56,899 | -0.11(-0.47%) |
Apr 20, 2018 | 22.46 | 22.74 | 22.06 | 22.29 | 56,562 | -0.28(-1.23%) |
Apr 19, 2018 | 22.46 | 22.97 | 22.01 | 22.57 | 72,088 | +0.11(+0.47%) |
Apr 18, 2018 | 22.57 | 23.26 | 22.46 | 22.47 | 148,385 | +0.05(+0.21%) |
Apr 17, 2018 | 21.47 | 22.55 | 21.47 | 22.42 | 151,704 | +1.10(+5.17%) |
Apr 16, 2018 | 21.13 | 21.38 | 20.64 | 21.32 | 63,008 | +0.42(+2.02%) |
Apr 13, 2018 | 21.32 | 21.32 | 20.74 | 20.89 | 60,294 | -0.30(-1.40%) |
Apr 12, 2018 | 20.67 | 21.33 | 20.51 | 21.19 | 102,564 | +0.65(+3.17%) |
Apr 11, 2018 | 20.61 | 21.00 | 20.18 | 20.54 | 81,624 | -0.23(-1.11%) |
Apr 10, 2018 | 20.42 | 20.93 | 20.32 | 20.77 | 64,588 | +0.72(+3.59%) |
Apr 09, 2018 | 19.97 | 20.34 | 19.53 | 20.05 | 90,865 | +0.20(+1.01%) |
Apr 06, 2018 | 20.49 | 20.76 | 19.49 | 19.85 | 129,304 | -0.84(-4.08%) |
Apr 05, 2018 | 20.08 | 20.75 | 20.08 | 20.69 | 82,279 | +0.71(+3.55%) |
Apr 04, 2018 | 19.18 | 20.09 | 18.93 | 19.98 | 117,271 | +0.45(+2.31%) |
Apr 03, 2018 | 19.53 | 20.22 | 19.31 | 19.53 | 109,583 | +0.31(+1.60%) |
Apr 02, 2018 | 19.60 | 19.96 | 19.07 | 19.23 | 104,653 | -0.43(-2.19%) |
Mar 29, 2018 | 19.66 | 19.66 | 19.66 | 0 | +0.55(+2.86%) | |
Mar 28, 2018 | 19.36 | 19.65 | 18.93 | 19.11 | 118,557 | -0.30(-1.53%) |
Mar 27, 2018 | 19.68 | 19.91 | 19.30 | 19.41 | 102,465 | -0.16(-0.83%) |
Mar 26, 2018 | 20.13 | 20.13 | 19.17 | 19.57 | 105,436 | +0.40(+2.10%) |
Mar 23, 2018 | 19.89 | 20.37 | 19.17 | 19.17 | 141,926 | -0.62(-3.15%) |
Mar 22, 2018 | 20.93 | 21.06 | 19.77 | 19.79 | 159,759 | -1.41(-6.65%) |
Mar 21, 2018 | 20.59 | 21.62 | 20.59 | 21.20 | 93,823 | +0.68(+3.32%) |
Mar 20, 2018 | 20.99 | 21.44 | 20.42 | 20.52 | 136,276 | -0.39(-1.88%) |
Mar 19, 2018 | 21.23 | 21.27 | 20.43 | 20.91 | 147,127 | -0.52(-2.41%) |
Mar 16, 2018 | 21.12 | 21.73 | 20.94 | 21.43 | 225,045 | +0.28(+1.31%) |
Mar 15, 2018 | 21.35 | 21.54 | 21.01 | 21.15 | 109,078 | -0.18(-0.85%) |
Mar 14, 2018 | 22.04 | 22.22 | 21.09 | 21.34 | 217,300 | -0.59(-2.71%) |
Mar 13, 2018 | 22.39 | 22.62 | 21.86 | 21.93 | 154,923 | -0.35(-1.55%) |
Mar 12, 2018 | 21.74 | 22.50 | 21.65 | 22.28 | 162,236 | +0.45(+2.06%) |
Mar 09, 2018 | 21.42 | 21.84 | 21.02 | 21.82 | 230,159 | +0.61(+2.89%) |
Mar 08, 2018 | 22.02 | 22.05 | 21.01 | 21.21 | 214,648 | -0.80(-3.61%) |
Mar 07, 2018 | 21.18 | 22.45 | 21.18 | 22.01 | 251,050 | +0.60(+2.82%) |
Mar 06, 2018 | 20.76 | 21.64 | 20.53 | 21.40 | 208,955 | +0.69(+3.33%) |
Mar 05, 2018 | 19.97 | 22.08 | 19.94 | 20.71 | 451,345 | +0.73(+3.67%) |
Mar 02, 2018 | 22.03 | 22.34 | 19.31 | 19.98 | 523,753 | -2.36(-10.58%) |
Mar 01, 2018 | 21.67 | 22.72 | 21.67 | 22.34 | 179,752 | +0.75(+3.46%) |
Feb 28, 2018 | 22.60 | 22.74 | 21.58 | 21.59 | 164,947 | -0.95(-4.21%) |
Feb 27, 2018 | 22.71 | 23.05 | 22.51 | 22.54 | 79,783 | -0.24(-1.05%) |
Feb 26, 2018 | 23.09 | 23.15 | 21.72 | 22.78 | 210,662 | -0.31(-1.33%) |
Feb 23, 2018 | 22.44 | 23.13 | 22.44 | 23.09 | 90,905 | +0.75(+3.34%) |
Feb 22, 2018 | 23.60 | 23.60 | 22.27 | 22.34 | 140,162 | -1.10(-4.70%) |
Feb 21, 2018 | 23.65 | 24.02 | 23.41 | 23.44 | 94,541 | -0.11(-0.49%) |
Feb 20, 2018 | 23.44 | 24.75 | 23.44 | 23.56 | 235,047 | +0.12(+0.53%) |
Feb 16, 2018 | 23.43 | 23.43 | 23.43 | 0 | +0.62(+2.73%) | |
Feb 15, 2018 | 23.08 | 23.08 | 22.36 | 22.81 | 58,702 | +0.02(+0.08%) |
Feb 14, 2018 | 22.18 | 22.88 | 22.06 | 22.79 | 93,834 | +0.43(+1.93%) |
Feb 13, 2018 | 21.55 | 22.45 | 21.39 | 22.36 | 110,376 | +0.74(+3.41%) |
Feb 12, 2018 | 21.00 | 21.80 | 20.99 | 21.62 | 117,701 | +0.72(+3.44%) |
Feb 09, 2018 | 21.02 | 21.51 | 20.21 | 20.91 | 178,710 | +0.24(+1.16%) |
Feb 08, 2018 | 20.72 | 21.14 | 20.51 | 20.67 | 137,785 | -0.01(-0.05%) |
Feb 07, 2018 | 20.45 | 20.53 | 20.38 | 20.68 | 118,757 | +0.24(+1.17%) |
Feb 06, 2018 | 19.79 | 21.00 | 19.63 | 20.44 | 148,572 | -0.03(-0.14%) |
Feb 05, 2018 | 21.15 | 21.67 | 20.11 | 20.47 | 116,392 | -0.94(-4.39%) |
Feb 02, 2018 | 22.46 | 22.74 | 21.51 | 21.40 | 122,034 | -1.21(-5.34%) |
Feb 01, 2018 | 22.26 | 22.71 | 22.03 | 22.61 | 75,620 | +0.29(+1.29%) |
Jan 31, 2018 | 22.58 | 22.75 | 21.50 | 22.32 | 193,385 | -0.06(-0.26%) |
Jan 30, 2018 | 22.96 | 23.10 | 22.36 | 22.38 | 180,096 | -0.76(-3.27%) |
Jan 29, 2018 | 23.87 | 24.14 | 22.92 | 23.14 | 165,068 | -0.62(-2.62%) |
Jan 26, 2018 | 24.14 | 24.17 | 23.58 | 23.76 | 70,103 | -0.30(-1.23%) |
Jan 25, 2018 | 23.64 | 24.08 | 23.33 | 24.06 | 169,836 | +0.61(+2.61%) |
Jan 24, 2018 | 23.62 | 23.69 | 23.09 | 23.44 | 82,457 | +0.16(+0.70%) |
Jan 23, 2018 | 23.46 | 23.66 | 22.72 | 23.28 | 86,198 | -0.11(-0.49%) |
Jan 22, 2018 | 23.03 | 23.55 | 22.73 | 23.40 | 143,402 | +0.35(+1.54%) |
Jan 19, 2018 | 22.92 | 23.21 | 22.39 | 23.04 | 70,493 | +0.12(+0.54%) |
Jan 18, 2018 | 23.44 | 23.56 | 22.85 | 22.92 | 125,187 | -0.62(-2.64%) |
Jan 17, 2018 | 22.72 | 23.57 | 22.67 | 23.54 | 94,926 | +0.95(+4.20%) |
Jan 16, 2018 | 22.74 | 23.36 | 22.44 | 22.59 | 133,425 | +0.07(+0.30%) |
Jan 12, 2018 | 22.52 | 22.52 | 22.52 | 0 | -0.06(-0.25%) | |
Jan 11, 2018 | 21.47 | 22.69 | 21.47 | 22.58 | 162,264 | +1.27(+5.98%) |
Jan 10, 2018 | 21.16 | 21.59 | 20.83 | 21.31 | 62,259 | +0.15(+0.72%) |
Jan 09, 2018 | 21.89 | 21.89 | 20.75 | 21.15 | 103,101 | -0.74(-3.37%) |
Jan 08, 2018 | 21.35 | 22.14 | 21.26 | 21.89 | 90,490 | +0.56(+2.60%) |
Jan 05, 2018 | 21.84 | 21.92 | 21.08 | 21.34 | 76,602 | -0.34(-1.59%) |
Jan 04, 2018 | 21.98 | 22.36 | 21.55 | 21.68 | 78,211 | -0.27(-1.22%) |
Jan 03, 2018 | 21.34 | 22.29 | 20.79 | 21.95 | 184,482 | +0.61(+2.87%) |
Jan 02, 2018 | 20.86 | 21.49 | 20.85 | 21.34 | 90,994 | +0.76(+3.68%) |
Dec 29, 2017 | 20.58 | 20.58 | 20.58 | 0 | -0.20(-0.97%) | |
Dec 28, 2017 | 20.97 | 20.97 | 20.58 | 20.78 | 59,917 | -0.12(-0.60%) |
Dec 27, 2017 | 21.29 | 21.42 | 20.65 | 20.91 | 61,739 | -0.35(-1.67%) |
Dec 26, 2017 | 21.22 | 21.58 | 21.08 | 21.26 | 52,597 | +0.05(+0.23%) |
Dec 22, 2017 | 21.55 | 21.60 | 21.08 | 21.21 | 75,791 | -0.35(-1.64%) |
Dec 21, 2017 | 21.26 | 21.89 | 21.18 | 21.57 | 134,922 | +0.32(+1.49%) |
Dec 20, 2017 | 21.48 | 21.64 | 21.14 | 21.25 | 86,486 | -0.01(-0.05%) |
Dec 19, 2017 | 20.72 | 21.61 | 20.71 | 21.26 | 105,227 | +0.55(+2.64%) |
Dec 18, 2017 | 20.88 | 21.23 | 20.56 | 20.71 | 144,127 | +0.16(+0.79%) |
Dec 15, 2017 | 20.57 | 20.89 | 20.35 | 20.55 | 320,022 | +0.05(+0.23%) |
Dec 14, 2017 | 20.80 | 21.00 | 20.28 | 20.50 | 110,784 | -0.29(-1.38%) |
Dec 13, 2017 | 20.20 | 20.89 | 20.09 | 20.79 | 68,279 | +0.64(+3.18%) |
Dec 12, 2017 | 20.59 | 20.73 | 19.96 | 20.15 | 91,097 | -0.43(-2.09%) |
Dec 11, 2017 | 19.91 | 20.70 | 19.83 | 20.58 | 112,642 | +0.76(+3.82%) |
Dec 08, 2017 | 19.70 | 20.09 | 19.52 | 19.82 | 89,505 | +0.26(+1.32%) |
Dec 07, 2017 | 19.33 | 20.07 | 19.33 | 19.57 | 88,878 | +0.24(+1.24%) |
Dec 06, 2017 | 19.68 | 20.17 | 19.25 | 19.33 | 155,800 | -0.35(-1.80%) |
Dec 05, 2017 | 20.11 | 21.15 | 19.57 | 19.68 | 111,581 | -0.42(-2.10%) |
Dec 04, 2017 | 20.35 | 20.58 | 20.02 | 20.10 | 199,408 | +0.23(+1.16%) |
Dec 01, 2017 | 20.11 | 20.11 | 19.23 | 19.87 | 294,242 | +0.79(+4.17%) |
Nov 30, 2017 | 18.94 | 19.45 | 18.73 | 19.08 | 129,378 | +0.22(+1.17%) |
Nov 29, 2017 | 18.51 | 19.39 | 18.35 | 18.86 | 106,114 | +0.35(+1.91%) |
Nov 28, 2017 | 18.57 | 18.67 | 18.22 | 18.50 | 74,774 | -0.03(-0.15%) |
Nov 27, 2017 | 18.62 | 18.88 | 18.39 | 18.53 | 54,339 | -0.10(-0.51%) |
Nov 24, 2017 | 19.12 | 19.37 | 18.43 | 18.63 | 89,427 | -0.44(-2.31%) |
Nov 22, 2017 | 18.90 | 19.59 | 18.89 | 19.07 | 163,279 | +0.21(+1.12%) |
Nov 21, 2017 | 18.88 | 19.58 | 18.82 | 18.86 | 104,296 | +0.01(+0.05%) |
Nov 20, 2017 | 18.50 | 18.89 | 18.42 | 18.85 | 67,095 | +0.35(+1.91%) |
Nov 17, 2017 | 18.23 | 18.64 | 18.18 | 18.49 | 113,362 | +0.18(+0.99%) |
Nov 16, 2017 | 18.51 | 18.68 | 18.16 | 18.31 | 57,875 | -0.10(-0.52%) |
Nov 15, 2017 | 17.78 | 18.54 | 17.32 | 18.41 | 135,628 | +0.41(+2.29%) |
Nov 14, 2017 | 18.25 | 18.54 | 17.48 | 18.00 | 145,475 | -0.40(-2.18%) |
Nov 13, 2017 | 18.50 | 19.07 | 18.26 | 18.40 | 120,640 | -0.16(-0.88%) |
Nov 10, 2017 | 18.53 | 19.10 | 18.32 | 18.56 | 59,165 | +0.01(+0.05%) |
Nov 09, 2017 | 18.67 | 18.89 | 17.77 | 18.55 | 85,160 | -0.49(-2.56%) |
Nov 08, 2017 | 19.13 | 19.94 | 18.06 | 19.04 | 161,169 | +1.39(+7.86%) |
Nov 07, 2017 | 18.13 | 18.48 | 17.51 | 17.65 | 254,409 | -0.45(-2.48%) |
Nov 06, 2017 | 18.70 | 18.72 | 17.98 | 18.10 | 90,268 | -0.53(-2.82%) |
Nov 03, 2017 | 18.74 | 18.74 | 18.37 | 18.63 | 115,092 | -0.13(-0.71%) |
Nov 02, 2017 | 18.50 | 19.10 | 18.32 | 18.76 | 173,373 | +0.25(+1.34%) |
Nov 01, 2017 | 18.37 | 19.52 | 18.17 | 18.51 | 144,289 | +0.45(+2.49%) |
Oct 31, 2017 | 18.66 | 18.87 | 18.03 | 18.06 | 227,179 | -0.58(-3.13%) |
Oct 30, 2017 | 18.69 | 19.12 | 18.33 | 18.65 | 85,955 | -0.08(-0.41%) |
Oct 27, 2017 | 18.41 | 18.89 | 18.24 | 18.72 | 69,438 | +0.25(+1.35%) |
Oct 26, 2017 | 18.82 | 18.96 | 18.41 | 18.47 | 50,735 | -0.26(-1.38%) |
Oct 25, 2017 | 19.13 | 19.13 | 18.17 | 18.73 | 78,095 | -0.42(-2.20%) |
Oct 24, 2017 | 18.65 | 19.78 | 18.60 | 19.15 | 146,635 | +0.51(+2.72%) |
Oct 23, 2017 | 18.90 | 18.90 | 18.48 | 18.65 | 58,529 | -0.26(-1.37%) |
Oct 20, 2017 | 19.13 | 19.42 | 18.84 | 18.90 | 67,448 | -0.01(-0.05%) |
Oct 19, 2017 | 18.94 | 19.04 | 18.35 | 18.91 | 99,115 | -0.15(-0.80%) |
Oct 18, 2017 | 19.29 | 19.58 | 18.81 | 19.07 | 77,451 | -0.20(-1.04%) |
Oct 17, 2017 | 19.71 | 20.09 | 19.20 | 19.27 | 135,215 | -0.43(-2.19%) |
Oct 16, 2017 | 20.12 | 20.22 | 19.52 | 19.70 | 84,217 | -0.34(-1.72%) |
Oct 13, 2017 | 20.00 | 20.32 | 19.70 | 20.04 | 89,789 | +0.37(+1.90%) |
Oct 12, 2017 | 19.88 | 20.30 | 19.64 | 19.67 | 131,811 | -0.23(-1.15%) |
Oct 11, 2017 | 19.74 | 20.38 | 19.69 | 19.90 | 120,105 | +0.19(+0.97%) |
Oct 10, 2017 | 19.90 | 20.37 | 19.19 | 19.71 | 90,202 | -0.13(-0.68%) |
Oct 09, 2017 | 20.16 | 20.23 | 19.37 | 19.84 | 108,482 | -0.28(-1.38%) |
Oct 06, 2017 | 20.33 | 20.38 | 19.75 | 20.12 | 67,952 | -0.37(-1.82%) |
Oct 05, 2017 | 20.62 | 20.88 | 20.29 | 20.49 | 96,770 | -0.02(-0.09%) |
Oct 04, 2017 | 20.84 | 21.23 | 20.46 | 20.51 | 70,599 | -0.33(-1.58%) |
Oct 03, 2017 | 21.69 | 21.69 | 20.46 | 20.84 | 152,160 | -0.64(-2.96%) |
Oct 02, 2017 | 21.04 | 21.57 | 20.97 | 21.48 | 118,487 | +0.43(+2.05%) |
Sep 29, 2017 | 20.97 | 21.47 | 20.61 | 21.05 | 137,039 | +0.21(+1.01%) |
Sep 28, 2017 | 19.54 | 20.94 | 19.33 | 20.84 | 171,615 | +1.42(+7.29%) |
Sep 27, 2017 | 18.92 | 19.64 | 18.62 | 19.42 | 84,560 | +0.64(+3.41%) |
Sep 26, 2017 | 18.94 | 18.98 | 18.71 | 18.78 | 58,254 | -0.15(-0.81%) |
Sep 25, 2017 | 18.81 | 19.55 | 18.76 | 18.93 | 112,238 | +0.13(+0.71%) |
Sep 22, 2017 | 18.51 | 18.98 | 18.35 | 18.80 | 96,575 | +0.19(+1.03%) |
Sep 21, 2017 | 19.71 | 20.06 | 18.49 | 18.61 | 201,263 | -1.24(-6.27%) |
Sep 20, 2017 | 19.41 | 20.28 | 19.11 | 19.85 | 177,839 | +0.44(+2.27%) |
Sep 19, 2017 | 18.74 | 19.85 | 18.43 | 19.41 | 128,870 | +0.56(+2.99%) |
Sep 18, 2017 | 18.07 | 19.07 | 18.01 | 18.85 | 177,090 | +0.65(+3.58%) |
Sep 15, 2017 | 17.56 | 18.27 | 17.56 | 18.20 | 244,394 | +0.60(+3.43%) |
Sep 14, 2017 | 17.74 | 17.81 | 17.49 | 17.59 | 81,682 | -0.23(-1.29%) |
Sep 13, 2017 | 17.56 | 17.99 | 17.51 | 17.82 | 75,212 | +0.13(+0.76%) |
Sep 12, 2017 | 17.35 | 17.96 | 17.17 | 17.69 | 89,806 | +0.23(+1.32%) |
Sep 11, 2017 | 17.60 | 17.73 | 17.20 | 17.46 | 103,376 | -0.04(-0.22%) |
Sep 08, 2017 | 18.45 | 18.45 | 17.29 | 17.50 | 219,662 | -0.96(-5.18%) |
Sep 07, 2017 | 17.30 | 18.45 | 17.12 | 18.45 | 212,529 | +1.21(+6.99%) |
Sep 06, 2017 | 17.10 | 17.58 | 17.10 | 17.25 | 73,931 | +0.23(+1.35%) |
Sep 05, 2017 | 17.49 | 17.75 | 16.81 | 17.02 | 101,787 | -0.45(-2.57%) |
Sep 01, 2017 | 17.52 | 17.64 | 17.25 | 17.47 | 160,649 | +0.01(+0.05%) |
Aug 31, 2017 | 17.45 | 17.65 | 16.96 | 17.46 | 133,435 | +0.15(+0.88%) |
Aug 30, 2017 | 16.87 | 17.39 | 16.87 | 17.31 | 183,135 | +0.47(+2.78%) |
Aug 29, 2017 | 16.44 | 17.11 | 16.25 | 16.84 | 116,311 | +0.27(+1.61%) |
Aug 28, 2017 | 16.53 | 16.89 | 16.45 | 16.57 | 112,011 | +0.17(+1.05%) |
Aug 25, 2017 | 16.56 | 16.58 | 15.84 | 16.40 | 202,033 | -0.01(-0.06%) |
Aug 24, 2017 | 16.65 | 16.99 | 16.31 | 16.41 | 174,764 | -0.13(-0.81%) |
Aug 23, 2017 | 16.32 | 16.90 | 16.19 | 16.54 | 161,053 | +0.05(+0.29%) |
Aug 22, 2017 | 16.09 | 16.60 | 15.98 | 16.49 | 105,456 | +0.51(+3.17%) |
Aug 21, 2017 | 16.46 | 16.66 | 15.88 | 15.99 | 132,089 | -0.32(-1.93%) |
Aug 18, 2017 | 16.09 | 16.33 | 15.85 | 16.30 | 146,080 | +0.10(+0.59%) |
Aug 17, 2017 | 16.77 | 17.01 | 16.10 | 16.21 | 171,306 | -0.77(-4.56%) |
Aug 16, 2017 | 16.33 | 17.32 | 16.33 | 16.98 | 287,653 | +0.82(+5.09%) |
Aug 15, 2017 | 16.36 | 16.73 | 16.02 | 16.16 | 156,990 | -0.22(-1.34%) |
Aug 14, 2017 | 16.62 | 16.70 | 16.25 | 16.38 | 110,890 | +0.01(+0.06%) |
Aug 11, 2017 | 17.11 | 17.15 | 16.32 | 16.37 | 166,434 | -0.71(-4.14%) |
Aug 10, 2017 | 17.15 | 17.31 | 16.84 | 17.08 | 209,161 | -0.22(-1.27%) |
Aug 09, 2017 | 17.48 | 17.48 | 17.11 | 17.30 | 90,887 | +0.02(+0.11%) |
Aug 08, 2017 | 17.30 | 18.09 | 16.82 | 17.28 | 190,766 | -0.02(-0.11%) |
Aug 07, 2017 | 17.40 | 17.63 | 16.94 | 17.30 | 171,630 | +0.21(+1.23%) |
Aug 04, 2017 | 17.11 | 16.57 | 17.09 | 162,165 | +0.18(+1.07%) | |
Aug 03, 2017 | 16.37 | 17.31 | 16.15 | 16.90 | 292,719 | +0.17(+1.03%) |
Aug 02, 2017 | 16.43 | 16.79 | 16.26 | 16.73 | 180,966 | +0.23(+1.39%) |
Aug 01, 2017 | 16.47 | 16.77 | 16.11 | 16.50 | 168,460 | +0.17(+1.05%) |
Jul 31, 2017 | 16.47 | 16.73 | 16.14 | 16.33 | 162,906 | -0.06(-0.35%) |
Jul 28, 2017 | 16.71 | 16.71 | 16.05 | 16.39 | 182,538 | -0.50(-2.94%) |
Jul 27, 2017 | 17.06 | 17.09 | 16.49 | 16.89 | 137,609 | +0.04(+0.23%) |
Jul 26, 2017 | 17.32 | 17.63 | 16.60 | 16.85 | 176,052 | -0.42(-2.44%) |
Jul 25, 2017 | 17.22 | 17.80 | 17.11 | 17.27 | 193,634 | +0.28(+1.63%) |
Jul 24, 2017 | 16.68 | 17.01 | 16.45 | 16.99 | 248,460 | +0.21(+1.25%) |
Jul 21, 2017 | 17.42 | 17.42 | 16.61 | 16.78 | 218,504 | -0.55(-3.20%) |
Jul 20, 2017 | 17.62 | 17.06 | 17.33 | 126,608 | -0.27(-1.52%) | |
Jul 19, 2017 | 17.65 | 17.81 | 16.84 | 17.60 | 252,622 | -0.35(-1.97%) |
Jul 18, 2017 | 18.64 | 18.64 | 17.88 | 17.96 | 177,345 | -0.72(-3.84%) |
Jul 17, 2017 | 18.25 | 19.05 | 18.21 | 18.67 | 145,720 | +0.47(+2.57%) |
Jul 14, 2017 | 18.41 | 17.64 | 18.20 | 222,277 | +0.11(+0.63%) | |
Jul 13, 2017 | 17.58 | 18.13 | 17.37 | 18.09 | 188,535 | +0.58(+3.33%) |
Jul 12, 2017 | 18.25 | 18.52 | 17.40 | 17.51 | 233,401 | -0.49(-2.71%) |
Jul 11, 2017 | 17.83 | 18.06 | 17.43 | 17.99 | 207,079 | +0.41(+2.34%) |
Jul 10, 2017 | 17.73 | 18.05 | 17.47 | 17.58 | 175,457 | -0.21(-1.18%) |
Jul 07, 2017 | 17.74 | 17.82 | 16.77 | 17.79 | 350,331 | -0.15(-0.85%) |
Jul 06, 2017 | 18.14 | 18.72 | 17.84 | 17.95 | 129,321 | -0.21(-1.16%) |
Jul 05, 2017 | 18.42 | 18.96 | 17.76 | 18.16 | 260,134 | -0.45(-2.41%) |