Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.05 | 24.08 | 23.00 | 23.95 | 537,687 | +1.04(+4.52%) |
Jun 28, 2018 | 23.23 | 23.28 | 22.67 | 22.91 | 267,473 | -0.36(-1.55%) |
Jun 27, 2018 | 23.93 | 24.02 | 23.27 | 23.27 | 306,035 | -0.52(-2.18%) |
Jun 26, 2018 | 23.91 | 24.05 | 23.53 | 23.79 | 460,263 | +0.02(+0.08%) |
Jun 25, 2018 | 24.43 | 24.43 | 23.27 | 23.77 | 297,070 | -0.83(-3.38%) |
Jun 22, 2018 | 24.81 | 25.29 | 24.30 | 24.60 | 477,940 | -0.16(-0.63%) |
Jun 21, 2018 | 24.31 | 24.81 | 24.01 | 24.76 | 263,455 | +0.48(+1.97%) |
Jun 20, 2018 | 24.27 | 24.34 | 23.83 | 24.28 | 206,150 | +0.14(+0.57%) |
Jun 19, 2018 | 24.04 | 24.26 | 23.78 | 24.14 | 233,047 | -0.09(-0.36%) |
Jun 18, 2018 | 24.55 | 24.78 | 24.21 | 24.23 | 269,671 | -0.41(-1.67%) |
Jun 15, 2018 | 24.65 | 24.67 | 24.64 | 315,446 | -0.03(-0.12%) | |
Jun 14, 2018 | 24.63 | 24.79 | 24.30 | 24.67 | 186,873 | +0.09(+0.36%) |
Jun 13, 2018 | 24.36 | 24.63 | 24.10 | 24.58 | 306,927 | +0.25(+1.04%) |
Jun 12, 2018 | 24.04 | 24.34 | 23.72 | 24.33 | 237,406 | +0.41(+1.71%) |
Jun 11, 2018 | 24.32 | 24.64 | 23.85 | 23.92 | 318,196 | -0.42(-1.72%) |
Jun 08, 2018 | 24.80 | 24.80 | 24.00 | 24.34 | 313,149 | -0.55(-2.19%) |
Jun 07, 2018 | 25.25 | 25.25 | 24.64 | 24.89 | 433,796 | -0.39(-1.54%) |
Jun 06, 2018 | 24.68 | 25.30 | 24.45 | 25.28 | 407,814 | +0.66(+2.69%) |
Jun 05, 2018 | 24.05 | 24.64 | 23.81 | 24.61 | 340,174 | +0.67(+2.81%) |
Jun 04, 2018 | 24.12 | 24.12 | 23.68 | 23.94 | 257,451 | +0.10(+0.41%) |
Jun 01, 2018 | 23.55 | 23.92 | 23.41 | 23.84 | 203,577 | +0.43(+1.83%) |
May 31, 2018 | 23.69 | 24.03 | 23.34 | 23.41 | 210,010 | -0.22(-0.95%) |
May 30, 2018 | 23.83 | 24.04 | 23.61 | 23.64 | 287,541 | -0.01(-0.04%) |
May 29, 2018 | 23.20 | 23.96 | 23.10 | 23.65 | 384,093 | +0.02(+0.08%) |
May 25, 2018 | 23.63 | 23.63 | 23.63 | 0 | -0.19(-0.82%) | |
May 24, 2018 | 23.80 | 23.99 | 23.64 | 23.82 | 411,702 | -0.03(-0.12%) |
May 23, 2018 | 23.39 | 23.89 | 23.35 | 23.85 | 355,526 | +0.27(+1.16%) |
May 22, 2018 | 23.07 | 23.64 | 23.07 | 23.58 | 310,105 | +0.59(+2.59%) |
May 21, 2018 | 22.22 | 23.07 | 22.22 | 22.98 | 334,153 | +0.83(+3.74%) |
May 18, 2018 | 22.45 | 22.45 | 21.60 | 22.16 | 506,651 | -0.29(-1.30%) |
May 17, 2018 | 22.78 | 22.87 | 22.38 | 22.45 | 238,900 | -0.28(-1.24%) |
May 16, 2018 | 22.71 | 22.94 | 22.46 | 22.73 | 320,886 | +0.11(+0.47%) |
May 15, 2018 | 22.91 | 22.99 | 22.50 | 22.62 | 286,275 | -0.29(-1.28%) |
May 14, 2018 | 23.15 | 23.36 | 22.72 | 22.92 | 407,485 | -0.12(-0.51%) |
May 11, 2018 | 22.79 | 23.30 | 22.50 | 23.03 | 530,363 | +0.28(+1.24%) |
May 10, 2018 | 22.06 | 22.94 | 21.89 | 22.75 | 736,524 | +0.58(+2.59%) |
May 09, 2018 | 21.32 | 22.20 | 21.15 | 22.18 | 1,042,210 | +0.86(+4.02%) |
May 08, 2018 | 22.86 | 23.79 | 19.70 | 21.32 | 1,585,550 | -1.44(-6.34%) |
May 07, 2018 | 22.04 | 22.83 | 21.88 | 22.76 | 266,111 | +0.73(+3.32%) |
May 04, 2018 | 21.43 | 22.13 | 21.39 | 22.03 | 135,032 | +0.53(+2.45%) |
May 03, 2018 | 21.35 | 21.73 | 21.26 | 21.50 | 248,690 | +0.08(+0.36%) |
May 02, 2018 | 21.14 | 21.72 | 21.14 | 21.43 | 200,183 | +0.26(+1.24%) |
May 01, 2018 | 20.79 | 21.24 | 20.71 | 21.16 | 130,672 | +0.30(+1.45%) |
Apr 30, 2018 | 21.11 | 21.39 | 20.84 | 20.86 | 113,488 | -0.19(-0.88%) |
Apr 27, 2018 | 21.58 | 21.58 | 20.89 | 21.04 | 150,294 | -0.43(-2.00%) |
Apr 26, 2018 | 21.32 | 21.67 | 20.69 | 21.47 | 131,302 | +0.32(+1.52%) |
Apr 25, 2018 | 21.48 | 21.73 | 20.69 | 21.15 | 123,675 | -0.46(-2.12%) |
Apr 24, 2018 | 21.78 | 22.19 | 21.45 | 21.61 | 217,389 | -0.06(-0.27%) |
Apr 23, 2018 | 21.83 | 21.98 | 21.58 | 21.67 | 233,360 | -0.08(-0.36%) |
Apr 20, 2018 | 21.73 | 21.97 | 21.52 | 21.75 | 260,539 | -0.09(-0.40%) |
Apr 19, 2018 | 22.91 | 23.15 | 21.76 | 21.83 | 243,840 | -1.24(-5.37%) |
Apr 18, 2018 | 23.15 | 23.22 | 22.66 | 23.07 | 303,580 | -0.10(-0.42%) |
Apr 17, 2018 | 23.01 | 23.32 | 22.94 | 23.17 | 109,144 | +0.32(+1.41%) |
Apr 16, 2018 | 22.97 | 22.97 | 22.54 | 22.85 | 108,667 | +0.04(+0.17%) |
Apr 13, 2018 | 22.91 | 23.00 | 22.68 | 22.81 | 89,481 | -0.01(-0.04%) |
Apr 12, 2018 | 22.70 | 22.86 | 22.59 | 22.82 | 76,550 | +0.24(+1.08%) |
Apr 11, 2018 | 22.39 | 22.85 | 22.39 | 22.58 | 89,017 | +0.06(+0.26%) |
Apr 10, 2018 | 22.18 | 22.75 | 22.10 | 22.52 | 206,113 | +0.72(+3.31%) |
Apr 09, 2018 | 22.03 | 22.35 | 21.76 | 21.80 | 157,038 | -0.05(-0.22%) |
Apr 06, 2018 | 21.83 | 22.40 | 21.70 | 21.84 | 196,000 | -0.22(-1.02%) |
Apr 05, 2018 | 22.50 | 22.85 | 21.88 | 22.07 | 148,529 | -0.18(-0.79%) |
Apr 04, 2018 | 21.50 | 22.36 | 21.44 | 22.24 | 116,142 | +0.26(+1.20%) |
Apr 03, 2018 | 21.89 | 22.10 | 21.57 | 21.98 | 182,962 | +0.31(+1.44%) |
Apr 02, 2018 | 22.14 | 22.38 | 21.57 | 21.67 | 197,291 | -0.57(-2.54%) |
Mar 29, 2018 | 22.23 | 22.23 | 22.23 | 0 | +0.32(+1.47%) | |
Mar 28, 2018 | 22.32 | 22.35 | 21.74 | 21.91 | 247,283 | -0.42(-1.88%) |
Mar 27, 2018 | 23.81 | 24.02 | 22.21 | 22.33 | 226,464 | -1.43(-6.03%) |
Mar 26, 2018 | 23.34 | 24.19 | 23.27 | 23.76 | 202,761 | +0.89(+3.88%) |
Mar 23, 2018 | 23.89 | 24.10 | 22.78 | 22.88 | 359,413 | -0.98(-4.13%) |
Mar 22, 2018 | 23.84 | 24.15 | 23.69 | 23.86 | 337,568 | -0.22(-0.93%) |
Mar 21, 2018 | 22.25 | 24.26 | 22.25 | 24.09 | 398,083 | +1.90(+8.57%) |
Mar 20, 2018 | 21.84 | 22.34 | 21.77 | 22.19 | 165,155 | +0.35(+1.61%) |
Mar 19, 2018 | 22.02 | 22.16 | 21.59 | 21.83 | 213,897 | -0.24(-1.10%) |
Mar 16, 2018 | 22.02 | 22.40 | 21.69 | 22.08 | 354,423 | +0.06(+0.27%) |
Mar 15, 2018 | 21.68 | 22.26 | 21.59 | 22.02 | 137,062 | +0.47(+2.17%) |
Mar 14, 2018 | 21.71 | 21.74 | 21.28 | 21.55 | 212,062 | -0.04(-0.18%) |
Mar 13, 2018 | 21.90 | 22.20 | 21.47 | 21.59 | 149,672 | -0.16(-0.72%) |
Mar 12, 2018 | 21.80 | 21.92 | 21.57 | 21.75 | 157,994 | +0.05(+0.22%) |
Mar 09, 2018 | 21.13 | 21.78 | 21.13 | 21.70 | 170,332 | +0.78(+3.73%) |
Mar 08, 2018 | 20.93 | 21.11 | 20.71 | 20.92 | 110,327 | -0.01(-0.05%) |
Mar 07, 2018 | 20.29 | 20.98 | 20.29 | 20.93 | 342,584 | +0.49(+2.38%) |
Mar 06, 2018 | 19.91 | 20.60 | 19.83 | 20.44 | 207,309 | +0.58(+2.95%) |
Mar 05, 2018 | 19.63 | 20.06 | 19.45 | 19.86 | 308,989 | +0.29(+1.50%) |
Mar 02, 2018 | 19.26 | 19.64 | 19.09 | 19.56 | 140,822 | +0.08(+0.40%) |
Mar 01, 2018 | 19.53 | 19.91 | 19.15 | 19.49 | 269,459 | -0.04(-0.20%) |
Feb 28, 2018 | 19.41 | 19.69 | 18.92 | 19.52 | 303,918 | +0.27(+1.42%) |
Feb 27, 2018 | 19.72 | 19.87 | 19.23 | 19.25 | 275,974 | -0.50(-2.52%) |
Feb 26, 2018 | 19.11 | 19.89 | 19.01 | 19.75 | 387,480 | +0.71(+3.74%) |
Feb 23, 2018 | 19.23 | 19.33 | 18.80 | 19.04 | 172,434 | -0.09(-0.46%) |
Feb 22, 2018 | 18.99 | 19.28 | 18.65 | 19.12 | 321,763 | +0.21(+1.13%) |
Feb 21, 2018 | 18.85 | 19.17 | 18.66 | 18.91 | 492,667 | +0.10(+0.52%) |
Feb 20, 2018 | 18.55 | 19.24 | 18.54 | 18.81 | 394,360 | +0.05(+0.26%) |
Feb 16, 2018 | 18.76 | 18.76 | 18.76 | 0 | -3.50(-15.71%) | |
Feb 15, 2018 | 21.70 | 22.64 | 21.62 | 22.26 | 672,283 | +0.84(+3.90%) |
Feb 14, 2018 | 21.48 | 20.55 | 21.43 | 206,720 | +0.87(+4.26%) | |
Feb 13, 2018 | 20.39 | 20.76 | 20.31 | 20.55 | 124,150 | +0.02(+0.09%) |
Feb 12, 2018 | 20.57 | 20.91 | 20.26 | 20.53 | 236,224 | +0.08(+0.38%) |
Feb 09, 2018 | 20.29 | 20.64 | 19.57 | 20.46 | 266,033 | +0.42(+2.09%) |
Feb 08, 2018 | 20.79 | 21.17 | 19.79 | 20.04 | 257,451 | -0.61(-2.96%) |
Feb 07, 2018 | 20.71 | 20.71 | 20.41 | 20.65 | 213,254 | -0.25(-1.21%) |
Feb 06, 2018 | 20.98 | 20.31 | 20.90 | 278,336 | +0.17(+0.84%) | |
Feb 05, 2018 | 21.03 | 21.35 | 20.48 | 20.73 | 161,054 | -0.60(-2.82%) |
Feb 02, 2018 | 21.89 | 22.16 | 21.11 | 21.33 | 234,929 | -0.77(-3.47%) |
Feb 01, 2018 | 22.03 | 22.43 | 21.97 | 22.10 | 209,246 | -0.03(-0.13%) |
Jan 31, 2018 | 22.89 | 23.29 | 22.09 | 22.13 | 361,692 | -0.55(-2.44%) |
Jan 30, 2018 | 22.44 | 23.15 | 22.35 | 22.68 | 186,373 | -0.09(-0.38%) |
Jan 29, 2018 | 23.23 | 23.26 | 22.54 | 22.77 | 134,713 | -0.56(-2.42%) |
Jan 26, 2018 | 22.77 | 23.33 | 22.67 | 23.33 | 142,347 | +0.81(+3.58%) |
Jan 25, 2018 | 23.04 | 23.04 | 22.25 | 22.53 | 230,958 | -0.17(-0.77%) |
Jan 24, 2018 | 23.00 | 23.08 | 22.37 | 22.70 | 175,795 | -0.44(-1.89%) |
Jan 23, 2018 | 23.15 | 23.37 | 23.00 | 23.14 | 90,841 | -0.07(-0.29%) |
Jan 22, 2018 | 23.96 | 23.96 | 23.05 | 23.21 | 175,733 | -0.86(-3.55%) |
Jan 19, 2018 | 23.83 | 24.20 | 23.62 | 24.06 | 126,668 | +0.27(+1.14%) |
Jan 18, 2018 | 23.83 | 24.43 | 23.47 | 23.79 | 216,928 | -0.04(-0.16%) |
Jan 17, 2018 | 22.73 | 23.93 | 22.32 | 23.83 | 256,315 | +1.38(+6.15%) |
Jan 16, 2018 | 22.55 | 22.85 | 22.31 | 22.45 | 140,147 | +0.07(+0.30%) |
Jan 12, 2018 | 22.38 | 22.38 | 22.38 | 0 | -0.18(-0.82%) | |
Jan 11, 2018 | 22.13 | 22.61 | 22.01 | 22.56 | 141,312 | +0.52(+2.34%) |
Jan 10, 2018 | 21.86 | 22.05 | 176,583 | -0.58(-2.58%) | ||
Jan 09, 2018 | 22.78 | 23.02 | 22.41 | 22.63 | 213,524 | -0.10(-0.43%) |
Jan 08, 2018 | 22.54 | 22.89 | 22.24 | 22.73 | 189,222 | +0.14(+0.60%) |
Jan 05, 2018 | 22.29 | 22.60 | 22.05 | 22.59 | 197,517 | +0.43(+1.93%) |
Jan 04, 2018 | 21.88 | 22.32 | 21.78 | 22.17 | 134,823 | +0.35(+1.60%) |
Jan 03, 2018 | 21.99 | 22.13 | 21.68 | 21.82 | 321,768 | -0.12(-0.53%) |
Jan 02, 2018 | 21.54 | 22.08 | 21.33 | 21.93 | 167,107 | +0.60(+2.82%) |
Dec 29, 2017 | 21.33 | 21.33 | 21.33 | 0 | -0.14(-0.63%) | |
Dec 28, 2017 | 21.61 | 21.77 | 21.30 | 21.47 | 101,925 | -0.11(-0.50%) |
Dec 27, 2017 | 21.36 | 21.79 | 21.18 | 21.57 | 311,026 | +0.20(+0.96%) |
Dec 26, 2017 | 21.53 | 21.54 | 21.26 | 21.37 | 101,600 | -0.33(-1.52%) |
Dec 22, 2017 | 21.75 | 21.86 | 21.53 | 21.70 | 81,136 | -0.05(-0.22%) |
Dec 21, 2017 | 22.42 | 22.42 | 21.73 | 21.75 | 134,326 | -0.59(-2.65%) |
Dec 20, 2017 | 22.57 | 22.80 | 22.25 | 22.34 | 100,592 | -0.01(-0.04%) |
Dec 19, 2017 | 22.50 | 22.70 | 22.25 | 22.35 | 263,909 | -0.14(-0.60%) |
Dec 18, 2017 | 22.41 | 22.80 | 22.31 | 22.49 | 241,950 | +0.39(+1.76%) |
Dec 15, 2017 | 22.22 | 20.86 | 22.10 | 1,165,411 | +0.93(+4.41%) | |
Dec 14, 2017 | 21.39 | 21.66 | 20.99 | 21.16 | 200,753 | -0.24(-1.14%) |
Dec 13, 2017 | 21.27 | 21.86 | 21.27 | 21.41 | 202,411 | +0.19(+0.92%) |
Dec 12, 2017 | 21.50 | 21.66 | 21.21 | 21.21 | 344,507 | -0.29(-1.36%) |
Dec 11, 2017 | 21.45 | 21.68 | 21.38 | 21.51 | 140,776 | +0.11(+0.50%) |
Dec 08, 2017 | 21.77 | 21.95 | 21.37 | 21.40 | 354,862 | -0.37(-1.70%) |
Dec 07, 2017 | 21.30 | 21.97 | 21.25 | 21.77 | 306,678 | +0.47(+2.19%) |
Dec 06, 2017 | 21.03 | 21.50 | 20.98 | 21.30 | 214,189 | +0.14(+0.64%) |
Dec 05, 2017 | 20.90 | 21.82 | 20.58 | 21.16 | 212,334 | +0.16(+0.74%) |
Dec 04, 2017 | 21.61 | 21.61 | 20.90 | 21.01 | 299,101 | -0.36(-1.68%) |
Dec 01, 2017 | 21.99 | 21.99 | 21.15 | 21.37 | 415,672 | -0.75(-3.38%) |
Nov 30, 2017 | 22.64 | 22.71 | 21.89 | 22.12 | 277,830 | -0.43(-1.90%) |
Nov 29, 2017 | 24.01 | 24.01 | 22.48 | 22.55 | 302,841 | -1.50(-6.22%) |
Nov 28, 2017 | 24.04 | 24.32 | 23.78 | 24.04 | 529,257 | +0.18(+0.77%) |
Nov 27, 2017 | 24.29 | 24.36 | 23.84 | 23.86 | 329,082 | -0.52(-2.11%) |
Nov 24, 2017 | 24.17 | 24.49 | 24.08 | 24.37 | 104,474 | +0.19(+0.80%) |
Nov 22, 2017 | 24.78 | 24.83 | 24.07 | 24.18 | 187,362 | -0.51(-2.05%) |
Nov 21, 2017 | 24.29 | 24.71 | 24.07 | 24.68 | 342,638 | +0.41(+1.68%) |
Nov 20, 2017 | 24.20 | 24.28 | 23.94 | 24.27 | 370,840 | +0.23(+0.97%) |
Nov 17, 2017 | 24.16 | 24.29 | 23.92 | 24.04 | 157,334 | -0.08(-0.32%) |
Nov 16, 2017 | 23.78 | 24.29 | 23.78 | 24.12 | 214,587 | +0.44(+1.85%) |
Nov 15, 2017 | 23.67 | 24.01 | 23.01 | 23.68 | 162,496 | -0.23(-0.97%) |
Nov 14, 2017 | 24.00 | 24.22 | 23.57 | 23.91 | 125,849 | -0.18(-0.76%) |
Nov 13, 2017 | 23.80 | 24.18 | 23.39 | 24.10 | 136,727 | +0.02(+0.08%) |
Nov 10, 2017 | 24.19 | 24.62 | 24.07 | 24.08 | 195,311 | -0.07(-0.28%) |
Nov 09, 2017 | 24.33 | 24.33 | 23.49 | 24.15 | 241,098 | -0.19(-0.80%) |
Nov 08, 2017 | 23.83 | 24.43 | 23.63 | 24.34 | 511,936 | +0.46(+1.91%) |
Nov 07, 2017 | 24.21 | 24.35 | 23.69 | 23.89 | 199,550 | -0.27(-1.12%) |
Nov 06, 2017 | 23.49 | 24.50 | 23.45 | 24.16 | 393,477 | +0.48(+2.05%) |
Nov 03, 2017 | 22.02 | 24.93 | 19.68 | 23.67 | 707,464 | -1.51(-6.00%) |
Nov 02, 2017 | 23.86 | 25.18 | 23.51 | 25.18 | 273,630 | +1.32(+5.52%) |
Nov 01, 2017 | 25.31 | 25.31 | 23.57 | 23.87 | 384,471 | -1.14(-4.57%) |
Oct 31, 2017 | 24.46 | 25.37 | 24.27 | 25.01 | 285,041 | +0.74(+3.04%) |
Oct 30, 2017 | 24.33 | 24.43 | 23.86 | 24.27 | 164,358 | -0.12(-0.48%) |
Oct 27, 2017 | 24.37 | 24.56 | 23.90 | 24.39 | 146,905 | +0.10(+0.40%) |
Oct 26, 2017 | 24.29 | 24.51 | 23.95 | 24.29 | 177,128 | +0.11(+0.44%) |
Oct 25, 2017 | 24.45 | 24.56 | 23.88 | 24.19 | 150,165 | -0.27(-1.11%) |
Oct 24, 2017 | 24.38 | 24.52 | 24.23 | 24.46 | 223,132 | +0.16(+0.64%) |
Oct 23, 2017 | 23.76 | 24.36 | 23.41 | 24.30 | 238,832 | +0.49(+2.08%) |
Oct 20, 2017 | 24.22 | 24.22 | 23.78 | 23.81 | 167,020 | -0.11(-0.45%) |
Oct 19, 2017 | 23.98 | 24.04 | 22.95 | 23.91 | 303,576 | -0.24(-1.00%) |
Oct 18, 2017 | 23.99 | 24.18 | 23.65 | 24.16 | 113,824 | +0.21(+0.89%) |
Oct 17, 2017 | 23.93 | 24.05 | 23.64 | 23.94 | 164,337 | +0.00(+0.00%) |
Oct 16, 2017 | 23.99 | 24.22 | 23.57 | 23.94 | 209,239 | +0.19(+0.82%) |
Oct 13, 2017 | 23.76 | 23.84 | 23.37 | 23.75 | 183,438 | +0.12(+0.49%) |
Oct 12, 2017 | 23.44 | 23.78 | 23.27 | 23.63 | 232,422 | +0.18(+0.79%) |
Oct 11, 2017 | 23.15 | 23.75 | 22.88 | 23.45 | 227,209 | +0.29(+1.26%) |
Oct 10, 2017 | 23.32 | 23.33 | 22.68 | 23.16 | 191,725 | -0.12(-0.50%) |
Oct 09, 2017 | 22.86 | 23.36 | 22.65 | 23.27 | 209,898 | +0.19(+0.84%) |
Oct 06, 2017 | 22.79 | 23.17 | 22.75 | 23.08 | 302,145 | +0.22(+0.98%) |
Oct 05, 2017 | 23.22 | 23.22 | 22.76 | 22.86 | 134,972 | -0.38(-1.63%) |
Oct 04, 2017 | 23.27 | 23.53 | 23.11 | 23.24 | 265,406 | -0.05(-0.21%) |
Oct 03, 2017 | 23.62 | 23.96 | 22.65 | 23.28 | 426,775 | -0.24(-1.03%) |
Oct 02, 2017 | 23.23 | 23.54 | 22.94 | 23.53 | 327,695 | +0.42(+1.80%) |
Sep 29, 2017 | 23.02 | 23.15 | 22.55 | 23.11 | 290,113 | +0.25(+1.10%) |
Sep 28, 2017 | 22.50 | 23.08 | 22.02 | 22.86 | 388,514 | +0.42(+1.86%) |
Sep 27, 2017 | 21.65 | 22.46 | 21.42 | 22.44 | 451,686 | +1.09(+5.08%) |
Sep 26, 2017 | 21.91 | 22.05 | 21.34 | 21.36 | 220,903 | -0.45(-2.05%) |
Sep 25, 2017 | 22.00 | 22.28 | 21.33 | 21.80 | 422,388 | -0.20(-0.93%) |
Sep 22, 2017 | 21.36 | 22.03 | 21.33 | 22.00 | 259,544 | +0.42(+1.93%) |
Sep 21, 2017 | 21.54 | 21.91 | 21.13 | 21.59 | 247,100 | -0.02(-0.09%) |
Sep 20, 2017 | 22.32 | 22.49 | 21.42 | 21.61 | 410,102 | -0.88(-3.92%) |
Sep 19, 2017 | 22.44 | 22.81 | 22.11 | 22.49 | 637,883 | -0.07(-0.30%) |
Sep 18, 2017 | 20.84 | 22.78 | 20.70 | 22.56 | 1,272,769 | +3.14(+16.18%) |
Sep 15, 2017 | 19.11 | 19.47 | 18.91 | 19.42 | 514,101 | +0.23(+1.21%) |
Sep 14, 2017 | 18.92 | 19.53 | 18.84 | 19.18 | 180,204 | +0.24(+1.28%) |
Sep 13, 2017 | 18.87 | 19.15 | 18.73 | 18.94 | 150,567 | +0.18(+0.98%) |
Sep 12, 2017 | 18.56 | 18.80 | 18.38 | 18.76 | 159,238 | +0.26(+1.42%) |
Sep 11, 2017 | 18.08 | 18.54 | 17.99 | 18.50 | 182,555 | +0.70(+3.92%) |
Sep 08, 2017 | 18.31 | 18.31 | 17.75 | 17.80 | 129,230 | -0.51(-2.81%) |
Sep 07, 2017 | 18.28 | 18.56 | 18.03 | 18.31 | 149,480 | +0.11(+0.59%) |
Sep 06, 2017 | 18.29 | 18.31 | 17.79 | 18.20 | 220,919 | +0.02(+0.11%) |
Sep 05, 2017 | 18.40 | 18.69 | 17.90 | 18.19 | 352,549 | +0.06(+0.32%) |
Sep 01, 2017 | 18.18 | 18.27 | 17.93 | 18.13 | 157,357 | -0.06(-0.32%) |
Aug 31, 2017 | 18.47 | 18.66 | 17.93 | 18.19 | 260,366 | -0.14(-0.74%) |
Aug 30, 2017 | 17.23 | 18.41 | 17.23 | 18.32 | 466,938 | +1.09(+6.30%) |
Aug 29, 2017 | 16.94 | 17.31 | 16.86 | 17.24 | 188,483 | +0.12(+0.68%) |
Aug 28, 2017 | 17.03 | 17.26 | 16.92 | 17.12 | 131,457 | +0.13(+0.74%) |
Aug 25, 2017 | 17.30 | 16.84 | 16.99 | 106,876 | +0.00(+0.00%) | |
Aug 24, 2017 | 17.03 | 17.11 | 16.87 | 16.99 | 97,104 | +0.04(+0.23%) |
Aug 23, 2017 | 17.01 | 17.15 | 16.81 | 16.95 | 90,237 | -0.23(-1.35%) |
Aug 22, 2017 | 16.96 | 17.29 | 16.96 | 17.19 | 135,747 | +0.41(+2.42%) |
Aug 21, 2017 | 16.96 | 17.06 | 16.69 | 16.78 | 237,995 | -0.26(-1.53%) |
Aug 18, 2017 | 16.84 | 17.15 | 16.53 | 17.04 | 230,520 | +0.12(+0.69%) |
Aug 17, 2017 | 17.26 | 17.40 | 16.92 | 16.93 | 149,362 | -0.48(-2.77%) |
Aug 16, 2017 | 17.33 | 17.59 | 17.25 | 17.41 | 130,792 | +0.12(+0.67%) |
Aug 15, 2017 | 17.39 | 17.56 | 17.11 | 17.29 | 153,204 | -0.13(-0.72%) |
Aug 14, 2017 | 16.83 | 17.49 | 16.83 | 17.42 | 220,717 | +0.58(+3.44%) |
Aug 11, 2017 | 16.74 | 17.03 | 16.65 | 16.84 | 142,498 | +0.16(+0.99%) |
Aug 10, 2017 | 17.00 | 17.10 | 16.67 | 16.68 | 154,355 | -0.49(-2.87%) |
Aug 09, 2017 | 16.94 | 17.21 | 16.80 | 17.17 | 160,311 | +0.11(+0.62%) |
Aug 08, 2017 | 17.18 | 17.35 | 16.97 | 17.06 | 190,131 | -0.17(-1.01%) |
Aug 07, 2017 | 17.05 | 17.40 | 16.80 | 17.24 | 245,300 | +0.18(+1.08%) |
Aug 04, 2017 | 17.26 | 16.82 | 17.05 | 512,629 | +0.14(+0.80%) | |
Aug 03, 2017 | 17.12 | 17.12 | 16.86 | 16.92 | 265,225 | -0.09(-0.51%) |
Aug 02, 2017 | 17.49 | 17.50 | 16.61 | 17.00 | 455,928 | -0.43(-2.44%) |
Aug 01, 2017 | 17.78 | 17.80 | 17.10 | 17.43 | 463,884 | -0.17(-0.99%) |
Jul 31, 2017 | 19.01 | 17.55 | 17.60 | 596,525 | -0.94(-5.05%) | |
Jul 28, 2017 | 19.58 | 19.58 | 18.13 | 18.54 | 412,541 | -0.20(-1.08%) |
Jul 27, 2017 | 19.18 | 19.29 | 18.33 | 18.74 | 271,603 | -0.34(-1.77%) |
Jul 26, 2017 | 18.84 | 19.18 | 18.58 | 19.08 | 218,037 | +0.16(+0.87%) |
Jul 25, 2017 | 18.87 | 19.08 | 18.57 | 18.92 | 208,773 | +0.12(+0.62%) |
Jul 24, 2017 | 18.67 | 18.93 | 18.67 | 18.80 | 261,325 | +0.17(+0.93%) |
Jul 21, 2017 | 18.94 | 18.94 | 18.52 | 18.63 | 295,031 | -0.29(-1.53%) |
Jul 20, 2017 | 19.09 | 19.09 | 18.61 | 18.92 | 267,833 | -0.09(-0.46%) |
Jul 19, 2017 | 18.92 | 19.50 | 18.64 | 19.00 | 583,853 | +0.19(+1.03%) |
Jul 18, 2017 | 18.60 | 18.88 | 18.11 | 18.81 | 380,623 | +0.02(+0.10%) |
Jul 17, 2017 | 17.53 | 19.00 | 17.32 | 18.79 | 773,669 | +1.39(+8.00%) |
Jul 14, 2017 | 16.53 | 17.42 | 16.49 | 17.40 | 447,977 | +0.92(+5.60%) |
Jul 13, 2017 | 16.78 | 16.87 | 16.37 | 16.48 | 295,322 | -0.40(-2.38%) |
Jul 12, 2017 | 17.71 | 17.87 | 16.72 | 16.88 | 573,757 | +0.73(+4.55%) |
Jul 11, 2017 | 15.84 | 16.20 | 15.69 | 16.14 | 301,060 | +0.38(+2.39%) |
Jul 10, 2017 | 15.50 | 15.90 | 15.50 | 15.77 | 175,666 | +0.13(+0.80%) |
Jul 07, 2017 | 15.25 | 15.74 | 15.05 | 15.64 | 165,456 | +0.48(+3.19%) |
Jul 06, 2017 | 15.03 | 15.29 | 15.02 | 15.16 | 207,522 | -0.03(-0.19%) |
Jul 05, 2017 | 15.24 | 15.45 | 15.08 | 15.19 | 278,424 | -0.06(-0.38%) |