Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.66 | 22.72 | 22.52 | 22.63 | 18,316 | +0.10(+0.44%) |
Jul 30, 2018 | 22.63 | 22.77 | 22.44 | 22.54 | 47,388 | -0.10(-0.46%) |
Jul 27, 2018 | 22.64 | 22.88 | 22.43 | 22.64 | 7,447 | +0.24(+1.06%) |
Jul 26, 2018 | 22.82 | 22.82 | 22.40 | 22.40 | 23,643 | -0.55(-2.41%) |
Jul 25, 2018 | 23.10 | 23.20 | 22.96 | 22.96 | 43,715 | -0.09(-0.38%) |
Jul 24, 2018 | 22.84 | 23.18 | 22.72 | 23.04 | 45,175 | +0.32(+1.42%) |
Jul 23, 2018 | 22.73 | 22.77 | 22.70 | 22.72 | 1,851 | -0.10(-0.46%) |
Jul 20, 2018 | 23.22 | 23.22 | 22.67 | 22.82 | 27,339 | -0.13(-0.55%) |
Jul 19, 2018 | 23.41 | 23.41 | 22.95 | 22.95 | 20,384 | -0.86(-3.61%) |
Jul 18, 2018 | 22.80 | 23.81 | 22.80 | 23.81 | 12,351 | +1.24(+5.47%) |
Jul 17, 2018 | 22.91 | 22.92 | 22.55 | 22.58 | 31,122 | -0.32(-1.39%) |
Jul 16, 2018 | 22.79 | 23.00 | 22.75 | 22.89 | 10,071 | +0.06(+0.25%) |
Jul 13, 2018 | 23.03 | 23.24 | 22.84 | 22.84 | 25,022 | -0.19(-0.84%) |
Jul 12, 2018 | 22.42 | 23.21 | 22.42 | 23.03 | 35,656 | +0.67(+3.01%) |
Jul 11, 2018 | 22.51 | 22.54 | 22.31 | 22.36 | 31,676 | -0.07(-0.31%) |
Jul 10, 2018 | 22.50 | 22.55 | 22.39 | 22.43 | 25,415 | -0.12(-0.54%) |
Jul 09, 2018 | 22.58 | 22.69 | 22.43 | 22.55 | 14,173 | -0.03(-0.15%) |
Jul 06, 2018 | 22.43 | 22.72 | 22.24 | 22.58 | 40,478 | +0.12(+0.54%) |
Jul 05, 2018 | 22.47 | 22.60 | 22.11 | 22.46 | 61,475 | +0.21(+0.96%) |
Jul 03, 2018 | 22.25 | 22.25 | 22.25 | 0 | +0.16(+0.71%) | |
Jun 29, 2018 | 22.09 | 22.09 | 22.09 | 334 | +0.18(+0.84%) | |
Jun 28, 2018 | 22.14 | 22.25 | 21.85 | 21.91 | 47,797 | -0.28(-1.25%) |
Jun 27, 2018 | 22.54 | 22.76 | 22.12 | 22.18 | 12,739 | -0.42(-1.84%) |
Jun 26, 2018 | 22.56 | 22.65 | 22.48 | 22.60 | 15,327 | +0.09(+0.38%) |
Jun 25, 2018 | 22.48 | 22.65 | 22.16 | 22.51 | 152,532 | -0.10(-0.46%) |
Jun 22, 2018 | 22.58 | 22.62 | 22.44 | 22.62 | 6,934 | +0.04(+0.18%) |
Jun 21, 2018 | 23.03 | 23.03 | 22.52 | 22.58 | 43,211 | -0.36(-1.59%) |
Jun 20, 2018 | 23.36 | 23.36 | 22.88 | 22.94 | 10,990 | -0.32(-1.37%) |
Jun 19, 2018 | 23.47 | 23.47 | 23.21 | 23.26 | 22,677 | -0.49(-2.07%) |
Jun 18, 2018 | 23.54 | 23.75 | 23.34 | 23.75 | 16,749 | +0.28(+1.21%) |
Jun 15, 2018 | 23.66 | 23.36 | 23.47 | 83,971 | -0.19(-0.81%) | |
Jun 14, 2018 | 23.62 | 23.73 | 23.49 | 23.66 | 47,386 | +0.09(+0.37%) |
Jun 13, 2018 | 23.40 | 23.67 | 23.40 | 23.57 | 35,459 | +0.23(+0.96%) |
Jun 12, 2018 | 23.37 | 23.50 | 23.20 | 23.34 | 29,632 | -0.17(-0.71%) |
Jun 11, 2018 | 23.43 | 23.53 | 23.40 | 23.51 | 27,137 | +0.06(+0.27%) |
Jun 08, 2018 | 23.10 | 23.47 | 23.10 | 23.45 | 25,902 | +0.32(+1.37%) |
Jun 07, 2018 | 23.28 | 23.35 | 22.69 | 23.13 | 37,961 | -0.23(-0.96%) |
Jun 06, 2018 | 23.15 | 23.36 | 11,328 | -0.05(-0.20%) | ||
Jun 05, 2018 | 23.00 | 23.49 | 23.00 | 23.40 | 28,320 | +0.31(+1.32%) |
Jun 04, 2018 | 23.10 | 23.10 | 22.81 | 23.10 | 49,293 | +0.10(+0.43%) |
Jun 01, 2018 | 23.10 | 23.10 | 22.88 | 23.00 | 15,128 | -0.05(-0.23%) |
May 31, 2018 | 23.38 | 23.38 | 22.97 | 23.05 | 42,324 | -0.39(-1.65%) |
May 30, 2018 | 23.04 | 23.51 | 23.02 | 23.44 | 160,660 | +0.38(+1.63%) |
May 29, 2018 | 23.35 | 23.52 | 22.83 | 23.06 | 74,002 | -0.19(-0.82%) |
May 25, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.31(+1.33%) | |
May 24, 2018 | 23.12 | 23.41 | 22.94 | 22.94 | 56,673 | +0.35(+1.53%) |
May 23, 2018 | 22.75 | 23.18 | 22.60 | 22.60 | 47,254 | -0.29(-1.28%) |
May 22, 2018 | 22.20 | 22.89 | 22.16 | 22.89 | 60,796 | +0.73(+3.29%) |
May 21, 2018 | 22.17 | 22.20 | 22.15 | 22.16 | 3,944 | +0.03(+0.12%) |
May 18, 2018 | 22.20 | 22.20 | 22.02 | 22.14 | 35,606 | -0.06(-0.26%) |
May 17, 2018 | 21.91 | 22.20 | 21.47 | 22.20 | 73,854 | +0.29(+1.34%) |
May 16, 2018 | 22.22 | 22.25 | 21.75 | 21.90 | 47,434 | -0.23(-1.05%) |
May 15, 2018 | 21.82 | 22.20 | 21.68 | 22.13 | 39,150 | +0.31(+1.44%) |
May 14, 2018 | 21.80 | 22.03 | 21.80 | 21.82 | 37,476 | +0.02(+0.11%) |
May 11, 2018 | 21.80 | 21.93 | 21.61 | 21.80 | 31,318 | -0.11(-0.50%) |
May 10, 2018 | 21.27 | 21.98 | 21.27 | 21.91 | 117,565 | +0.70(+3.32%) |
May 09, 2018 | 21.25 | 21.62 | 21.16 | 21.20 | 68,274 | +0.32(+1.52%) |
May 08, 2018 | 21.13 | 21.32 | 20.84 | 20.89 | 70,761 | -0.21(-0.98%) |
May 07, 2018 | 20.94 | 21.09 | 20.65 | 21.09 | 35,177 | +0.03(+0.14%) |
May 04, 2018 | 20.64 | 21.07 | 20.58 | 21.07 | 88,085 | +0.44(+2.12%) |
May 03, 2018 | 20.29 | 20.64 | 20.17 | 20.63 | 61,018 | +0.18(+0.90%) |
May 02, 2018 | 20.18 | 20.68 | 20.18 | 20.44 | 182,059 | +0.22(+1.11%) |
May 01, 2018 | 20.14 | 20.23 | 19.99 | 20.22 | 61,516 | -0.09(-0.45%) |
Apr 30, 2018 | 20.53 | 20.64 | 20.09 | 20.31 | 69,381 | -0.20(-0.96%) |
Apr 27, 2018 | 20.60 | 20.75 | 20.44 | 20.51 | 42,218 | +0.02(+0.08%) |
Apr 26, 2018 | 20.41 | 20.69 | 20.40 | 20.49 | 64,994 | -0.01(-0.06%) |
Apr 25, 2018 | 20.51 | 20.60 | 20.38 | 20.50 | 45,408 | -0.14(-0.70%) |
Apr 24, 2018 | 20.50 | 20.78 | 20.50 | 20.64 | 54,623 | +0.07(+0.36%) |
Apr 23, 2018 | 20.52 | 20.81 | 20.44 | 20.57 | 96,271 | -0.04(-0.20%) |
Apr 20, 2018 | 21.04 | 21.04 | 20.56 | 20.61 | 120,120 | -0.50(-2.35%) |
Apr 19, 2018 | 21.86 | 21.91 | 20.83 | 21.11 | 102,821 | -0.85(-3.86%) |
Apr 18, 2018 | 22.24 | 22.33 | 21.85 | 21.95 | 30,040 | -0.23(-1.04%) |
Apr 17, 2018 | 21.97 | 22.39 | 21.95 | 22.18 | 32,758 | +0.07(+0.31%) |
Apr 16, 2018 | 22.41 | 22.41 | 21.85 | 22.11 | 14,093 | -0.11(-0.49%) |
Apr 13, 2018 | 22.40 | 22.47 | 22.13 | 22.22 | 16,931 | -0.16(-0.72%) |
Apr 12, 2018 | 22.50 | 22.56 | 22.31 | 22.39 | 17,870 | +0.00(+0.00%) |
Apr 11, 2018 | 22.65 | 22.74 | 22.39 | 22.39 | 20,215 | -0.16(-0.72%) |
Apr 10, 2018 | 22.93 | 22.99 | 22.49 | 22.55 | 61,969 | -0.27(-1.16%) |
Apr 09, 2018 | 23.41 | 23.45 | 22.81 | 22.81 | 42,270 | -0.42(-1.79%) |
Apr 06, 2018 | 23.88 | 23.88 | 22.76 | 23.23 | 40,661 | -0.28(-1.20%) |
Apr 05, 2018 | 22.37 | 23.60 | 22.21 | 23.51 | 146,342 | +1.27(+5.70%) |
Apr 04, 2018 | 20.96 | 22.36 | 20.96 | 22.24 | 118,512 | +1.20(+5.70%) |
Apr 03, 2018 | 20.74 | 21.41 | 20.67 | 21.04 | 32,570 | +0.38(+1.84%) |
Apr 02, 2018 | 20.76 | 20.76 | 20.42 | 20.66 | 25,772 | -0.10(-0.47%) |
Mar 29, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.32(+1.55%) | |
Mar 28, 2018 | 20.29 | 20.48 | 20.28 | 20.44 | 17,547 | +0.18(+0.91%) |
Mar 27, 2018 | 20.45 | 20.71 | 20.26 | 20.26 | 27,727 | -0.32(-1.57%) |
Mar 26, 2018 | 20.47 | 20.61 | 20.40 | 20.58 | 20,421 | +0.25(+1.25%) |
Mar 23, 2018 | 20.44 | 20.58 | 20.25 | 20.33 | 31,507 | -0.10(-0.48%) |
Mar 22, 2018 | 20.55 | 20.58 | 20.23 | 20.43 | 43,956 | -0.16(-0.78%) |
Mar 21, 2018 | 20.25 | 20.61 | 20.25 | 20.59 | 58,853 | +0.33(+1.65%) |
Mar 20, 2018 | 20.29 | 20.32 | 20.09 | 20.25 | 45,217 | -0.02(-0.11%) |
Mar 19, 2018 | 20.55 | 20.73 | 20.04 | 20.28 | 44,794 | -0.32(-1.54%) |
Mar 16, 2018 | 20.67 | 20.93 | 20.52 | 20.59 | 56,310 | +0.41(+2.03%) |
Mar 15, 2018 | 20.41 | 20.41 | 19.98 | 20.18 | 33,138 | -0.27(-1.32%) |
Mar 14, 2018 | 20.33 | 20.53 | 20.19 | 20.45 | 65,559 | +0.09(+0.45%) |
Mar 13, 2018 | 20.77 | 20.77 | 20.31 | 20.36 | 42,376 | -0.36(-1.72%) |
Mar 12, 2018 | 20.81 | 20.89 | 20.64 | 20.72 | 29,155 | -0.03(-0.14%) |
Mar 09, 2018 | 20.67 | 20.87 | 20.63 | 20.75 | 21,323 | +0.27(+1.29%) |
Mar 08, 2018 | 20.84 | 20.28 | 20.48 | 84,810 | +0.09(+0.45%) | |
Mar 07, 2018 | 20.45 | 19.80 | 20.39 | 49,046 | +0.22(+1.09%) | |
Mar 06, 2018 | 19.90 | 20.17 | 19.79 | 20.17 | 43,478 | +0.31(+1.57%) |
Mar 05, 2018 | 19.70 | 19.95 | 19.70 | 19.86 | 27,339 | +0.06(+0.32%) |
Mar 02, 2018 | 19.61 | 19.82 | 19.55 | 19.80 | 41,838 | +0.04(+0.20%) |
Mar 01, 2018 | 19.72 | 19.91 | 19.49 | 19.76 | 58,026 | -0.04(-0.20%) |
Feb 28, 2018 | 20.16 | 20.16 | 19.61 | 19.80 | 56,728 | -0.41(-2.03%) |
Feb 27, 2018 | 20.46 | 20.46 | 20.08 | 20.21 | 48,328 | -0.27(-1.32%) |
Feb 26, 2018 | 20.40 | 20.56 | 20.25 | 20.48 | 66,837 | +0.07(+0.34%) |
Feb 23, 2018 | 20.83 | 20.92 | 20.28 | 20.41 | 150,130 | -0.43(-2.04%) |
Feb 22, 2018 | 20.67 | 20.83 | 82,233 | -0.18(-0.85%) | ||
Feb 21, 2018 | 20.94 | 21.11 | 20.90 | 21.01 | 76,641 | -0.06(-0.27%) |
Feb 20, 2018 | 21.01 | 21.27 | 20.73 | 21.07 | 63,668 | -0.10(-0.49%) |
Feb 16, 2018 | 21.17 | 21.17 | 21.17 | 0 | -0.18(-0.84%) | |
Feb 15, 2018 | 21.47 | 21.67 | 21.02 | 21.35 | 88,231 | -0.09(-0.43%) |
Feb 14, 2018 | 21.16 | 21.53 | 21.01 | 21.44 | 72,005 | +0.08(+0.38%) |
Feb 13, 2018 | 21.40 | 21.49 | 21.14 | 21.36 | 100,067 | +0.03(+0.16%) |
Feb 12, 2018 | 21.30 | 21.56 | 21.01 | 21.33 | 88,144 | +0.43(+2.04%) |
Feb 09, 2018 | 21.17 | 21.21 | 20.46 | 20.90 | 118,971 | +0.01(+0.03%) |
Feb 08, 2018 | 21.54 | 21.54 | 20.82 | 20.90 | 76,389 | -0.45(-2.13%) |
Feb 07, 2018 | 20.76 | 21.57 | 20.76 | 21.35 | 198,882 | +0.74(+3.60%) |
Feb 06, 2018 | 20.30 | 21.14 | 20.27 | 20.61 | 348,459 | -0.18(-0.86%) |
Feb 05, 2018 | 21.18 | 21.18 | 20.64 | 20.79 | 137,724 | -0.59(-2.77%) |
Feb 02, 2018 | 22.09 | 22.09 | 21.12 | 21.38 | 84,596 | -0.87(-3.93%) |
Feb 01, 2018 | 22.42 | 22.44 | 21.98 | 22.25 | 85,625 | -0.17(-0.74%) |
Jan 31, 2018 | 22.15 | 22.59 | 21.64 | 22.42 | 226,861 | -0.03(-0.13%) |
Jan 30, 2018 | 22.44 | 22.88 | 22.01 | 22.45 | 303,646 | +0.10(+0.44%) |
Jan 29, 2018 | 22.73 | 23.02 | 22.28 | 22.35 | 145,135 | -0.16(-0.69%) |
Jan 26, 2018 | 22.70 | 22.89 | 22.50 | 22.51 | 43,608 | +0.07(+0.31%) |
Jan 25, 2018 | 22.71 | 22.90 | 22.39 | 22.44 | 94,855 | -0.03(-0.15%) |
Jan 24, 2018 | 22.44 | 22.62 | 22.39 | 22.47 | 71,397 | -0.02(-0.10%) |
Jan 23, 2018 | 22.46 | 22.62 | 22.17 | 22.50 | 73,774 | +0.22(+1.01%) |
Jan 22, 2018 | 22.16 | 22.31 | 21.91 | 22.27 | 49,408 | +0.12(+0.52%) |
Jan 19, 2018 | 21.36 | 22.16 | 21.36 | 22.16 | 77,242 | +0.68(+3.19%) |
Jan 18, 2018 | 21.15 | 21.47 | 20.96 | 21.47 | 205,140 | +0.29(+1.39%) |
Jan 17, 2018 | 21.24 | 21.44 | 21.10 | 21.18 | 48,374 | -0.13(-0.59%) |
Jan 16, 2018 | 21.62 | 21.62 | 21.14 | 21.30 | 71,494 | -0.14(-0.64%) |
Jan 12, 2018 | 21.44 | 21.44 | 21.44 | 0 | -0.32(-1.48%) | |
Jan 11, 2018 | 21.49 | 21.76 | 21.23 | 21.76 | 64,802 | +0.30(+1.39%) |
Jan 10, 2018 | 22.22 | 22.22 | 21.24 | 21.47 | 66,714 | -0.68(-3.09%) |
Jan 09, 2018 | 22.42 | 22.42 | 21.98 | 22.15 | 25,684 | -0.29(-1.31%) |
Jan 08, 2018 | 22.30 | 22.44 | 21.98 | 22.44 | 109,712 | +0.58(+2.66%) |
Jan 05, 2018 | 21.29 | 22.35 | 21.15 | 21.86 | 652,083 | +1.09(+5.26%) |
Jan 04, 2018 | 20.16 | 20.80 | 20.16 | 20.77 | 104,611 | +0.88(+4.43%) |
Jan 03, 2018 | 20.04 | 20.09 | 19.68 | 19.89 | 19,840 | -0.03(-0.14%) |
Jan 02, 2018 | 19.85 | 20.06 | 19.83 | 19.92 | 46,227 | +0.05(+0.26%) |
Dec 29, 2017 | 19.87 | 19.87 | 19.87 | 0 | +0.11(+0.55%) | |
Dec 28, 2017 | 19.82 | 19.84 | 19.46 | 19.76 | 87,057 | +0.10(+0.50%) |
Dec 27, 2017 | 19.57 | 19.98 | 19.53 | 19.66 | 21,578 | +0.24(+1.21%) |
Dec 26, 2017 | 19.57 | 19.57 | 19.39 | 19.42 | 8,179 | -0.14(-0.74%) |
Dec 22, 2017 | 19.50 | 19.81 | 19.50 | 19.57 | 17,946 | -0.02(-0.12%) |
Dec 21, 2017 | 19.49 | 19.62 | 19.31 | 19.59 | 43,429 | +0.28(+1.46%) |
Dec 20, 2017 | 19.32 | 19.56 | 19.24 | 19.31 | 48,930 | +0.30(+1.61%) |
Dec 19, 2017 | 18.93 | 19.13 | 18.92 | 19.00 | 48,197 | +0.09(+0.49%) |
Dec 18, 2017 | 18.99 | 19.18 | 18.82 | 18.91 | 22,836 | +0.04(+0.21%) |
Dec 15, 2017 | 19.51 | 19.57 | 18.87 | 18.87 | 84,219 | -0.56(-2.90%) |
Dec 14, 2017 | 19.51 | 19.92 | 19.43 | 19.43 | 74,076 | -0.13(-0.68%) |
Dec 13, 2017 | 18.82 | 19.65 | 18.71 | 19.57 | 112,585 | +0.74(+3.91%) |
Dec 12, 2017 | 18.90 | 19.21 | 18.79 | 18.83 | 103,380 | -0.05(-0.27%) |
Dec 11, 2017 | 18.20 | 19.19 | 18.20 | 18.88 | 138,132 | +0.74(+4.09%) |
Dec 08, 2017 | 17.84 | 18.24 | 17.75 | 18.14 | 60,133 | +0.28(+1.55%) |
Dec 07, 2017 | 17.77 | 17.89 | 17.63 | 17.86 | 58,090 | +0.03(+0.19%) |
Dec 06, 2017 | 17.87 | 17.98 | 17.75 | 17.83 | 57,195 | -0.06(-0.35%) |
Dec 05, 2017 | 17.89 | 18.02 | 17.76 | 17.89 | 45,231 | -0.06(-0.35%) |
Dec 04, 2017 | 17.90 | 18.00 | 17.86 | 17.96 | 70,556 | +0.03(+0.19%) |
Dec 01, 2017 | 17.74 | 17.96 | 17.74 | 17.92 | 58,846 | +0.20(+1.10%) |
Nov 30, 2017 | 17.78 | 18.10 | 17.60 | 17.72 | 91,642 | -0.12(-0.65%) |
Nov 29, 2017 | 17.70 | 17.84 | 17.56 | 17.84 | 42,067 | +0.15(+0.86%) |
Nov 28, 2017 | 17.84 | 17.93 | 17.54 | 17.69 | 48,654 | -0.18(-0.99%) |
Nov 27, 2017 | 18.04 | 18.04 | 17.87 | 17.87 | 76,877 | +0.09(+0.52%) |
Nov 24, 2017 | 17.84 | 18.04 | 17.75 | 17.77 | 35,588 | -0.02(-0.10%) |
Nov 22, 2017 | 17.72 | 17.87 | 17.51 | 17.79 | 271,972 | +0.08(+0.45%) |
Nov 21, 2017 | 17.69 | 17.76 | 17.66 | 17.71 | 101,239 | +0.06(+0.32%) |
Nov 20, 2017 | 17.37 | 17.76 | 17.33 | 17.65 | 173,627 | +0.31(+1.78%) |
Nov 17, 2017 | 17.19 | 17.37 | 17.14 | 17.34 | 208,142 | +0.16(+0.93%) |
Nov 16, 2017 | 17.29 | 17.36 | 17.18 | 17.18 | 69,849 | -0.04(-0.23%) |
Nov 15, 2017 | 17.00 | 17.30 | 16.92 | 17.22 | 105,989 | +0.16(+0.94%) |
Nov 14, 2017 | 17.04 | 17.10 | 16.97 | 17.06 | 35,746 | -0.07(-0.43%) |
Nov 13, 2017 | 17.04 | 17.16 | 16.97 | 17.14 | 31,236 | +0.06(+0.34%) |
Nov 10, 2017 | 17.02 | 17.18 | 16.93 | 17.08 | 86,517 | +0.06(+0.37%) |
Nov 09, 2017 | 16.93 | 17.11 | 16.89 | 17.02 | 126,787 | +0.00(+0.00%) |
Nov 08, 2017 | 17.34 | 17.34 | 16.95 | 17.02 | 166,487 | -0.19(-1.10%) |
Nov 07, 2017 | 17.32 | 17.40 | 17.19 | 17.21 | 268,483 | -0.12(-0.69%) |
Nov 06, 2017 | 17.44 | 17.47 | 17.09 | 17.33 | 127,541 | -0.03(-0.16%) |
Nov 03, 2017 | 17.24 | 17.47 | 17.16 | 17.36 | 140,657 | +0.15(+0.90%) |
Nov 02, 2017 | 17.15 | 17.24 | 17.03 | 17.20 | 217,887 | +0.16(+0.94%) |
Nov 01, 2017 | 16.83 | 17.05 | 16.83 | 17.04 | 66,776 | +0.21(+1.26%) |
Oct 31, 2017 | 17.16 | 17.16 | 16.76 | 16.83 | 174,493 | -0.23(-1.38%) |
Oct 30, 2017 | 16.88 | 17.12 | 16.88 | 17.06 | 109,560 | +0.18(+1.05%) |
Oct 27, 2017 | 16.69 | 16.90 | 16.69 | 16.89 | 148,193 | +0.15(+0.89%) |
Oct 26, 2017 | 16.74 | 16.85 | 16.61 | 16.74 | 221,885 | -0.04(-0.24%) |
Oct 25, 2017 | 17.15 | 17.15 | 16.67 | 16.78 | 63,107 | -0.26(-1.55%) |
Oct 24, 2017 | 17.10 | 17.17 | 17.00 | 17.04 | 91,241 | +0.01(+0.03%) |
Oct 23, 2017 | 17.02 | 17.12 | 16.94 | 17.04 | 78,833 | +0.02(+0.10%) |
Oct 20, 2017 | 16.94 | 17.08 | 16.90 | 17.02 | 69,481 | +0.17(+0.99%) |
Oct 19, 2017 | 16.87 | 16.93 | 16.77 | 16.85 | 21,486 | -0.10(-0.61%) |
Oct 18, 2017 | 16.91 | 17.01 | 16.91 | 16.96 | 104,263 | +0.05(+0.27%) |
Oct 17, 2017 | 16.77 | 16.95 | 16.70 | 16.91 | 61,104 | +0.09(+0.51%) |
Oct 16, 2017 | 16.87 | 17.00 | 16.76 | 16.82 | 64,816 | -0.03(-0.20%) |
Oct 13, 2017 | 16.74 | 16.90 | 16.70 | 16.86 | 32,045 | +0.10(+0.58%) |
Oct 12, 2017 | 16.84 | 16.92 | 16.69 | 16.76 | 43,127 | -0.09(-0.51%) |
Oct 11, 2017 | 16.87 | 16.93 | 16.79 | 16.85 | 159,116 | -0.02(-0.14%) |
Oct 10, 2017 | 16.63 | 16.93 | 16.63 | 16.87 | 111,054 | +0.24(+1.45%) |
Oct 09, 2017 | 16.80 | 16.80 | 16.63 | 16.63 | 19,100 | -0.29(-1.69%) |
Oct 06, 2017 | 16.85 | 16.93 | 16.65 | 16.92 | 82,451 | +0.02(+0.10%) |
Oct 05, 2017 | 16.67 | 16.93 | 16.63 | 16.90 | 131,125 | +0.17(+1.03%) |
Oct 04, 2017 | 16.90 | 16.90 | 16.69 | 16.73 | 75,750 | -0.05(-0.31%) |
Oct 03, 2017 | 16.90 | 16.91 | 16.78 | 16.78 | 114,022 | -0.14(-0.81%) |
Oct 02, 2017 | 16.98 | 16.98 | 16.74 | 16.92 | 166,974 | -0.07(-0.41%) |
Sep 29, 2017 | 16.78 | 17.04 | 16.78 | 16.98 | 111,777 | +0.00(+0.00%) |
Sep 28, 2017 | 16.69 | 16.98 | 16.69 | 16.98 | 187,139 | +0.36(+2.17%) |
Sep 27, 2017 | 16.96 | 17.07 | 16.62 | 16.62 | 245,896 | -0.34(-2.03%) |
Sep 26, 2017 | 16.81 | 17.07 | 16.62 | 16.97 | 208,263 | -0.03(-0.20%) |
Sep 25, 2017 | 17.29 | 17.29 | 16.97 | 17.00 | 104,464 | -0.17(-0.97%) |
Sep 22, 2017 | 17.41 | 17.41 | 17.16 | 17.17 | 181,652 | -0.15(-0.86%) |
Sep 21, 2017 | 17.18 | 17.50 | 17.11 | 17.32 | 605,163 | +0.09(+0.53%) |
Sep 20, 2017 | 17.06 | 17.29 | 17.04 | 17.22 | 2,204,042 | -0.58(-3.25%) |
Sep 19, 2017 | 17.76 | 17.80 | 17.75 | 17.80 | 3,625 | +0.05(+0.26%) |
Sep 18, 2017 | 17.72 | 17.95 | 17.67 | 17.76 | 10,235 | -0.06(-0.32%) |
Sep 15, 2017 | 17.67 | 17.95 | 17.67 | 17.81 | 8,536 | +0.07(+0.41%) |
Sep 14, 2017 | 17.62 | 17.74 | 17.60 | 17.74 | 7,091 | +0.03(+0.17%) |
Sep 13, 2017 | 17.73 | 17.88 | 17.67 | 17.71 | 22,944 | -0.05(-0.26%) |
Sep 12, 2017 | 18.20 | 18.20 | 17.76 | 17.76 | 6,330 | -0.27(-1.52%) |
Sep 11, 2017 | 17.81 | 18.03 | 17.71 | 18.03 | 9,495 | +0.41(+2.31%) |
Sep 08, 2017 | 17.67 | 17.72 | 17.50 | 17.63 | 12,415 | -0.07(-0.42%) |
Sep 07, 2017 | 17.55 | 17.70 | 17.55 | 17.70 | 7,330 | +0.00(+0.00%) |
Sep 06, 2017 | 17.31 | 17.70 | 17.23 | 17.70 | 17,321 | +0.37(+2.11%) |
Sep 05, 2017 | 17.58 | 17.58 | 17.13 | 17.33 | 22,792 | -0.25(-1.40%) |
Sep 01, 2017 | 17.41 | 17.76 | 17.41 | 17.58 | 19,281 | +0.30(+1.76%) |
Aug 31, 2017 | 17.12 | 17.37 | 17.09 | 17.28 | 15,057 | +0.09(+0.53%) |
Aug 30, 2017 | 17.50 | 17.50 | 16.92 | 17.18 | 10,523 | -0.03(-0.17%) |
Aug 29, 2017 | 16.71 | 17.21 | 16.71 | 17.21 | 5,228 | +0.37(+2.22%) |
Aug 28, 2017 | 17.14 | 17.15 | 16.83 | 16.84 | 8,915 | -0.14(-0.81%) |
Aug 25, 2017 | 17.07 | 17.07 | 16.69 | 16.98 | 8,616 | +0.10(+0.58%) |
Aug 24, 2017 | 16.97 | 17.15 | 16.88 | 16.88 | 14,744 | -0.11(-0.67%) |
Aug 23, 2017 | 16.93 | 17.03 | 16.84 | 16.99 | 3,189 | +0.10(+0.58%) |
Aug 22, 2017 | 16.88 | 16.93 | 16.83 | 16.90 | 10,486 | +0.17(+1.03%) |
Aug 21, 2017 | 16.86 | 16.98 | 16.73 | 16.73 | 11,322 | -0.12(-0.71%) |
Aug 18, 2017 | 16.85 | 16.94 | 16.85 | 16.85 | 7,356 | +0.03(+0.20%) |
Aug 17, 2017 | 16.81 | 16.97 | 16.77 | 16.81 | 5,059 | -0.07(-0.44%) |
Aug 16, 2017 | 16.87 | 17.00 | 16.75 | 16.89 | 7,085 | +0.12(+0.72%) |
Aug 15, 2017 | 16.90 | 16.94 | 16.65 | 16.77 | 17,984 | -0.01(-0.03%) |
Aug 14, 2017 | 16.86 | 17.08 | 16.76 | 16.77 | 16,138 | -0.14(-0.84%) |
Aug 11, 2017 | 17.12 | 17.12 | 16.81 | 16.91 | 6,756 | -0.07(-0.40%) |
Aug 10, 2017 | 17.18 | 17.19 | 16.93 | 16.98 | 17,011 | -0.21(-1.23%) |
Aug 09, 2017 | 17.05 | 17.54 | 17.05 | 17.19 | 23,820 | +0.15(+0.87%) |
Aug 08, 2017 | 16.02 | 17.26 | 16.02 | 17.05 | 41,850 | +1.30(+8.24%) |
Aug 07, 2017 | 15.89 | 15.89 | 15.44 | 15.75 | 10,178 | -0.19(-1.22%) |
Aug 04, 2017 | 16.02 | 16.03 | 15.94 | 15.94 | 11,035 | +0.01(+0.04%) |
Aug 03, 2017 | 16.41 | 16.41 | 15.94 | 15.94 | 6,490 | -0.30(-1.87%) |
Aug 02, 2017 | 16.21 | 16.26 | 16.06 | 16.24 | 13,150 | +0.01(+0.04%) |