Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 20.06 | 20.86 | 19.97 | 20.81 | 22,851 | +0.84(+4.22%) |
Jul 30, 2018 | 20.48 | 20.48 | 19.92 | 19.97 | 16,186 | -0.56(-2.73%) |
Jul 27, 2018 | 20.90 | 20.95 | 20.53 | 20.53 | 11,334 | -0.23(-1.13%) |
Jul 26, 2018 | 20.90 | 20.95 | 20.57 | 20.76 | 12,126 | -0.14(-0.67%) |
Jul 25, 2018 | 20.90 | 21.04 | 20.53 | 20.90 | 7,886 | +0.00(+0.00%) |
Jul 24, 2018 | 20.39 | 21.04 | 20.29 | 20.90 | 16,609 | +0.70(+3.47%) |
Jul 23, 2018 | 20.57 | 20.57 | 20.09 | 20.20 | 15,387 | -0.23(-1.14%) |
Jul 20, 2018 | 20.39 | 20.48 | 20.06 | 20.43 | 14,368 | +0.14(+0.69%) |
Jul 19, 2018 | 20.01 | 20.39 | 19.92 | 20.29 | 14,018 | +0.23(+1.17%) |
Jul 18, 2018 | 20.01 | 20.15 | 19.73 | 20.06 | 15,242 | +0.09(+0.47%) |
Jul 17, 2018 | 20.06 | 20.11 | 19.87 | 19.97 | 6,347 | -0.09(-0.47%) |
Jul 16, 2018 | 19.92 | 20.06 | 19.78 | 20.06 | 14,332 | +0.14(+0.70%) |
Jul 13, 2018 | 20.15 | 20.15 | 19.83 | 19.92 | 10,147 | -0.33(-1.62%) |
Jul 12, 2018 | 20.43 | 20.43 | 20.11 | 20.25 | 15,904 | -0.05(-0.23%) |
Jul 11, 2018 | 20.11 | 20.39 | 19.97 | 20.29 | 18,144 | +0.14(+0.70%) |
Jul 10, 2018 | 20.39 | 20.39 | 20.06 | 20.15 | 15,913 | -0.09(-0.46%) |
Jul 09, 2018 | 20.15 | 20.25 | 19.97 | 20.25 | 16,436 | +0.09(+0.46%) |
Jul 06, 2018 | 20.43 | 20.76 | 20.01 | 20.15 | 24,259 | -0.23(-1.15%) |
Jul 05, 2018 | 19.97 | 20.39 | 19.78 | 20.39 | 16,984 | +0.47(+2.35%) |
Jul 03, 2018 | 19.92 | 19.92 | 19.92 | 0 | -0.05(-0.23%) | |
Jul 02, 2018 | 21.32 | 21.42 | 19.92 | 19.97 | 37,704 | -1.45(-6.77%) |
Jun 29, 2018 | 21.46 | 21.51 | 21.14 | 21.42 | 28,909 | +0.14(+0.66%) |
Jun 28, 2018 | 20.48 | 21.32 | 20.34 | 21.28 | 29,926 | +0.94(+4.60%) |
Jun 27, 2018 | 20.53 | 20.71 | 20.34 | 20.34 | 23,096 | -0.19(-0.91%) |
Jun 26, 2018 | 20.95 | 21.00 | 20.39 | 20.53 | 18,974 | -0.33(-1.57%) |
Jun 25, 2018 | 20.57 | 21.00 | 20.57 | 20.86 | 42,933 | +0.33(+1.59%) |
Jun 22, 2018 | 20.43 | 21.84 | 19.69 | 20.53 | 758,873 | +0.09(+0.46%) |
Jun 21, 2018 | 20.11 | 21.14 | 19.22 | 20.43 | 60,956 | +0.23(+1.16%) |
Jun 20, 2018 | 21.04 | 21.32 | 20.15 | 20.20 | 38,321 | -0.89(-4.21%) |
Jun 19, 2018 | 20.06 | 21.32 | 19.92 | 21.09 | 56,995 | +0.79(+3.92%) |
Jun 18, 2018 | 20.86 | 21.00 | 20.25 | 20.29 | 36,297 | -0.42(-2.03%) |
Jun 15, 2018 | 20.57 | 20.62 | 20.71 | 34,801 | +0.14(+0.68%) | |
Jun 14, 2018 | 20.39 | 20.67 | 20.22 | 20.57 | 30,000 | +0.33(+1.62%) |
Jun 13, 2018 | 20.11 | 20.43 | 20.06 | 20.25 | 25,462 | +0.19(+0.93%) |
Jun 12, 2018 | 20.11 | 20.11 | 19.97 | 20.06 | 14,284 | +0.05(+0.23%) |
Jun 11, 2018 | 20.06 | 20.15 | 20.01 | 20.01 | 26,428 | +0.09(+0.47%) |
Jun 08, 2018 | 20.15 | 20.20 | 19.92 | 19.92 | 9,733 | -0.14(-0.70%) |
Jun 07, 2018 | 20.11 | 20.11 | 19.97 | 20.06 | 10,016 | +0.00(+0.00%) |
Jun 06, 2018 | 19.92 | 20.11 | 19.92 | 20.06 | 11,095 | +0.00(+0.00%) |
Jun 05, 2018 | 20.25 | 20.25 | 19.92 | 20.06 | 18,310 | -0.14(-0.69%) |
Jun 04, 2018 | 20.15 | 20.25 | 19.64 | 20.20 | 13,095 | -0.09(-0.46%) |
Jun 01, 2018 | 20.11 | 20.34 | 20.01 | 20.29 | 14,735 | +0.09(+0.46%) |
May 31, 2018 | 19.69 | 20.57 | 19.69 | 20.20 | 20,437 | +0.51(+2.61%) |
May 30, 2018 | 19.73 | 19.83 | 19.69 | 19.69 | 15,384 | -0.05(-0.24%) |
May 29, 2018 | 19.73 | 19.83 | 19.69 | 19.73 | 13,782 | +0.00(+0.00%) |
May 25, 2018 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 19.83 | 19.83 | 19.69 | 19.73 | 13,950 | -0.09(-0.47%) |
May 23, 2018 | 19.78 | 19.83 | 19.69 | 19.83 | 6,454 | +0.00(+0.00%) |
May 22, 2018 | 19.83 | 19.87 | 19.78 | 19.83 | 18,672 | +0.05(+0.24%) |
May 21, 2018 | 19.73 | 19.83 | 19.55 | 19.78 | 18,438 | +0.05(+0.24%) |
May 18, 2018 | 19.73 | 19.73 | 19.69 | 19.73 | 26,296 | +0.00(+0.00%) |
May 17, 2018 | 19.69 | 19.73 | 19.64 | 19.73 | 25,358 | +0.09(+0.48%) |
May 16, 2018 | 19.73 | 19.73 | 19.45 | 19.64 | 19,846 | -0.14(-0.71%) |
May 15, 2018 | 19.83 | 20.11 | 19.38 | 19.78 | 12,018 | -0.09(-0.47%) |
May 14, 2018 | 20.11 | 20.11 | 19.73 | 19.87 | 19,006 | -0.28(-1.39%) |
May 11, 2018 | 20.29 | 20.29 | 20.15 | 20.15 | 11,234 | -0.28(-1.37%) |
May 10, 2018 | 20.48 | 20.48 | 20.32 | 20.43 | 7,272 | +0.10(+0.51%) |
May 09, 2018 | 20.14 | 20.38 | 20.05 | 20.33 | 9,060 | +0.19(+0.93%) |
May 08, 2018 | 20.38 | 20.38 | 20.10 | 20.14 | 18,619 | -0.23(-1.14%) |
May 07, 2018 | 20.33 | 20.38 | 20.10 | 20.38 | 3,679 | +0.00(+0.00%) |
May 04, 2018 | 20.19 | 20.47 | 20.14 | 20.38 | 18,099 | +0.28(+1.39%) |
May 03, 2018 | 20.10 | 20.31 | 20.10 | 20.10 | 7,394 | -0.14(-0.69%) |
May 02, 2018 | 20.28 | 20.47 | 20.24 | 20.24 | 12,528 | -0.23(-1.14%) |
May 01, 2018 | 20.14 | 20.47 | 20.05 | 20.47 | 15,270 | +0.33(+1.62%) |
Apr 30, 2018 | 20.42 | 20.42 | 19.92 | 20.14 | 21,070 | -0.14(-0.69%) |
Apr 27, 2018 | 20.10 | 20.52 | 20.01 | 20.28 | 37,359 | +0.19(+0.93%) |
Apr 26, 2018 | 19.96 | 20.19 | 19.82 | 20.10 | 12,300 | +0.14(+0.70%) |
Apr 25, 2018 | 20.10 | 20.24 | 19.96 | 19.96 | 12,731 | -0.28(-1.38%) |
Apr 24, 2018 | 20.14 | 20.28 | 20.14 | 20.24 | 19,459 | +0.00(+0.00%) |
Apr 23, 2018 | 20.38 | 20.47 | 19.87 | 20.24 | 28,998 | -0.14(-0.69%) |
Apr 20, 2018 | 20.52 | 20.52 | 20.38 | 20.38 | 4,114 | -0.14(-0.68%) |
Apr 19, 2018 | 20.33 | 20.61 | 20.20 | 20.52 | 6,524 | +0.28(+1.38%) |
Apr 18, 2018 | 20.45 | 20.52 | 20.24 | 20.24 | 8,711 | -0.28(-1.36%) |
Apr 17, 2018 | 19.78 | 20.52 | 19.78 | 20.52 | 11,485 | +0.09(+0.46%) |
Apr 16, 2018 | 20.14 | 20.52 | 19.94 | 20.42 | 12,657 | +0.14(+0.69%) |
Apr 13, 2018 | 20.10 | 20.47 | 19.91 | 20.28 | 10,615 | +0.00(+0.00%) |
Apr 12, 2018 | 20.36 | 20.52 | 20.24 | 20.28 | 5,389 | -0.23(-1.14%) |
Apr 11, 2018 | 20.52 | 20.66 | 20.47 | 20.52 | 6,745 | +0.00(+0.00%) |
Apr 10, 2018 | 20.33 | 20.52 | 20.28 | 20.52 | 11,367 | +0.19(+0.92%) |
Apr 09, 2018 | 20.19 | 20.33 | 20.19 | 20.33 | 8,119 | +0.00(+0.00%) |
Apr 06, 2018 | 19.95 | 20.33 | 19.95 | 20.33 | 7,455 | +0.00(+0.00%) |
Apr 05, 2018 | 20.19 | 20.33 | 20.05 | 20.33 | 12,697 | +0.37(+1.87%) |
Apr 04, 2018 | 20.33 | 19.96 | 19.96 | 8,577 | -0.05(-0.23%) | |
Apr 03, 2018 | 20.05 | 20.28 | 19.82 | 20.01 | 25,160 | -0.05(-0.23%) |
Apr 02, 2018 | 20.05 | 20.14 | 19.78 | 20.05 | 5,577 | -0.23(-1.15%) |
Mar 29, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.14(+0.69%) | |
Mar 28, 2018 | 19.21 | 21.01 | 18.99 | 20.14 | 35,092 | +0.93(+4.85%) |
Mar 27, 2018 | 18.75 | 19.21 | 18.75 | 19.21 | 23,305 | +0.28(+1.48%) |
Mar 26, 2018 | 18.84 | 19.17 | 18.70 | 18.93 | 6,655 | +0.09(+0.50%) |
Mar 23, 2018 | 18.98 | 19.03 | 18.75 | 18.84 | 5,772 | -0.14(-0.74%) |
Mar 22, 2018 | 18.56 | 19.21 | 18.56 | 18.98 | 21,741 | +0.00(+0.00%) |
Mar 21, 2018 | 18.79 | 18.99 | 18.79 | 18.98 | 12,459 | +0.19(+0.99%) |
Mar 20, 2018 | 18.94 | 18.94 | 18.75 | 18.79 | 9,395 | +0.05(+0.25%) |
Mar 19, 2018 | 18.52 | 19.31 | 18.52 | 18.75 | 15,915 | +0.05(+0.25%) |
Mar 16, 2018 | 18.79 | 18.79 | 18.42 | 18.70 | 7,144 | -0.09(-0.50%) |
Mar 15, 2018 | 18.51 | 19.01 | 18.51 | 18.79 | 7,539 | +0.35(+1.90%) |
Mar 14, 2018 | 18.37 | 18.61 | 18.26 | 18.44 | 19,747 | +0.16(+0.89%) |
Mar 13, 2018 | 18.28 | 18.37 | 18.19 | 18.28 | 2,842 | +0.00(+0.00%) |
Mar 12, 2018 | 18.56 | 18.56 | 18.28 | 18.28 | 10,207 | +0.00(+0.00%) |
Mar 09, 2018 | 18.32 | 18.37 | 18.26 | 18.28 | 3,327 | -0.14(-0.77%) |
Mar 08, 2018 | 18.42 | 18.61 | 18.26 | 18.42 | 5,417 | +0.24(+1.29%) |
Mar 07, 2018 | 18.14 | 18.37 | 18.09 | 18.19 | 4,509 | +0.19(+1.04%) |
Mar 06, 2018 | 17.91 | 18.23 | 17.72 | 18.00 | 16,565 | +0.00(+0.00%) |
Mar 05, 2018 | 18.33 | 18.33 | 17.81 | 18.00 | 5,489 | -0.28(-1.53%) |
Mar 02, 2018 | 18.09 | 18.28 | 18.00 | 18.28 | 3,215 | +0.00(+0.00%) |
Mar 01, 2018 | 18.00 | 18.33 | 18.00 | 18.28 | 9,312 | +0.09(+0.51%) |
Feb 28, 2018 | 18.28 | 18.37 | 17.95 | 18.19 | 8,811 | +0.01(+0.06%) |
Feb 27, 2018 | 18.42 | 18.42 | 18.18 | 18.18 | 1,333 | -0.34(-1.82%) |
Feb 26, 2018 | 18.05 | 18.51 | 18.05 | 18.51 | 8,591 | +0.56(+3.12%) |
Feb 23, 2018 | 18.05 | 18.05 | 17.95 | 17.95 | 1,491 | -0.09(-0.52%) |
Feb 22, 2018 | 17.91 | 18.09 | 17.91 | 18.05 | 2,450 | +0.00(+0.00%) |
Feb 21, 2018 | 17.87 | 18.05 | 17.86 | 18.05 | 5,031 | +0.14(+0.78%) |
Feb 20, 2018 | 17.81 | 18.09 | 17.81 | 17.91 | 20,604 | -0.09(-0.52%) |
Feb 16, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.09(+0.52%) | |
Feb 15, 2018 | 17.95 | 17.95 | 17.95 | 17.91 | 4,035 | +0.01(+0.05%) |
Feb 14, 2018 | 17.90 | 17.94 | 17.80 | 17.90 | 4,613 | +0.00(+0.00%) |
Feb 13, 2018 | 18.04 | 17.66 | 17.90 | 1,614 | +0.14(+0.79%) | |
Feb 12, 2018 | 17.90 | 17.99 | 17.66 | 17.76 | 20,500 | -0.09(-0.52%) |
Feb 09, 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 646 | +0.05(+0.26%) |
Feb 08, 2018 | 17.80 | 17.99 | 17.80 | 17.80 | 2,757 | -0.09(-0.52%) |
Feb 07, 2018 | 18.04 | 18.04 | 17.90 | 17.90 | 3,976 | +0.00(+0.00%) |
Feb 06, 2018 | 17.66 | 18.04 | 17.66 | 17.90 | 6,748 | -0.05(-0.26%) |
Feb 05, 2018 | 17.85 | 17.76 | 17.94 | 13,647 | +0.09(+0.52%) | |
Feb 02, 2018 | 17.62 | 17.85 | 17.62 | 17.85 | 4,339 | -0.09(-0.52%) |
Feb 01, 2018 | 18.50 | 18.50 | 17.94 | 17.94 | 478 | -0.37(-2.03%) |
Jan 31, 2018 | 18.55 | 18.55 | 17.99 | 18.32 | 6,730 | +0.46(+2.60%) |
Jan 30, 2018 | 17.85 | 17.85 | 17.85 | 6,950 | +0.00(+0.00%) | |
Jan 29, 2018 | 17.91 | 18.04 | 17.85 | 17.85 | 2,072 | +0.05(+0.26%) |
Jan 26, 2018 | 17.43 | 18.08 | 17.43 | 17.80 | 7,020 | -0.28(-1.54%) |
Jan 25, 2018 | 17.99 | 18.17 | 17.99 | 18.08 | 4,968 | +0.09(+0.52%) |
Jan 24, 2018 | 18.13 | 18.13 | 17.99 | 17.99 | 3,803 | -0.05(-0.26%) |
Jan 23, 2018 | 18.08 | 18.08 | 17.76 | 18.04 | 11,909 | +0.00(+0.03%) |
Jan 22, 2018 | 17.94 | 18.08 | 17.94 | 18.03 | 1,981 | -0.10(-0.54%) |
Jan 19, 2018 | 17.90 | 18.18 | 17.71 | 18.13 | 7,079 | +0.19(+1.04%) |
Jan 18, 2018 | 17.85 | 18.64 | 17.80 | 17.94 | 8,287 | +0.19(+1.05%) |
Jan 17, 2018 | 17.66 | 17.76 | 17.43 | 17.76 | 11,758 | +0.19(+1.06%) |
Jan 16, 2018 | 17.39 | 17.57 | 15.02 | 17.57 | 18,342 | +0.28(+1.61%) |
Jan 12, 2018 | 17.29 | 17.29 | 17.29 | 0 | +0.09(+0.54%) | |
Jan 11, 2018 | 17.11 | 17.20 | 17.11 | 17.20 | 33,314 | +0.09(+0.55%) |
Jan 10, 2018 | 16.87 | 17.11 | 16.87 | 17.11 | 1,961 | +0.04(+0.26%) |
Jan 09, 2018 | 16.97 | 17.15 | 16.97 | 17.06 | 4,104 | +0.09(+0.55%) |
Jan 08, 2018 | 16.92 | 16.97 | 16.83 | 16.97 | 1,115 | +0.05(+0.27%) |
Jan 05, 2018 | 16.92 | 16.95 | 16.92 | 16.92 | 5,475 | +0.00(+0.00%) |
Jan 04, 2018 | 16.96 | 17.20 | 16.92 | 16.92 | 18,724 | -0.28(-1.62%) |
Jan 03, 2018 | 17.20 | 17.39 | 17.15 | 17.20 | 29,506 | +0.19(+1.09%) |
Jan 02, 2018 | 17.15 | 17.01 | 17.01 | 1,476 | +0.00(+0.00%) | |
Dec 29, 2017 | 17.01 | 17.01 | 17.01 | 0 | +0.09(+0.55%) | |
Dec 28, 2017 | 16.87 | 16.92 | 16.87 | 16.92 | 3,781 | +0.00(+0.00%) |
Dec 27, 2017 | 17.01 | 17.06 | 16.87 | 16.92 | 2,787 | -0.23(-1.35%) |
Dec 26, 2017 | 16.83 | 17.15 | 16.78 | 17.15 | 4,211 | +0.00(+0.00%) |
Dec 22, 2017 | 16.97 | 17.15 | 16.97 | 17.15 | 1,757 | +0.05(+0.27%) |
Dec 21, 2017 | 16.87 | 17.11 | 16.87 | 17.11 | 3,233 | +0.19(+1.10%) |
Dec 20, 2017 | 16.78 | 16.94 | 16.78 | 16.92 | 1,729 | +0.00(+0.00%) |
Dec 19, 2017 | 16.83 | 17.01 | 16.83 | 16.92 | 2,813 | -0.05(-0.27%) |
Dec 18, 2017 | 16.97 | 16.97 | 16.85 | 16.97 | 2,674 | -0.09(-0.55%) |
Dec 15, 2017 | 17.01 | 17.06 | 16.97 | 17.06 | 3,473 | -0.09(-0.54%) |
Dec 14, 2017 | 16.91 | 17.15 | 16.91 | 17.15 | 2,412 | +0.14(+0.82%) |
Dec 13, 2017 | 16.92 | 17.07 | 16.87 | 17.01 | 6,828 | +0.05(+0.32%) |
Dec 12, 2017 | 16.89 | 16.98 | 16.89 | 16.96 | 4,502 | -0.10(-0.59%) |
Dec 11, 2017 | 16.83 | 17.06 | 16.83 | 17.06 | 3,174 | +0.05(+0.27%) |
Dec 08, 2017 | 16.92 | 17.01 | 16.92 | 17.01 | 4,031 | +0.05(+0.27%) |
Dec 07, 2017 | 16.97 | 17.06 | 16.92 | 16.97 | 5,396 | -0.14(-0.82%) |
Dec 06, 2017 | 16.87 | 17.11 | 16.87 | 17.11 | 349 | +0.05(+0.27%) |
Dec 05, 2017 | 17.01 | 17.06 | 16.97 | 17.06 | 3,694 | -0.04(-0.24%) |
Dec 04, 2017 | 16.97 | 17.20 | 16.97 | 17.10 | 22,040 | +0.13(+0.79%) |
Dec 01, 2017 | 17.01 | 17.01 | 16.69 | 16.97 | 1,740 | -0.09(-0.55%) |
Nov 30, 2017 | 16.92 | 17.15 | 16.92 | 17.06 | 3,713 | +0.19(+1.10%) |
Nov 29, 2017 | 16.83 | 17.11 | 16.83 | 16.87 | 2,865 | -0.14(-0.82%) |
Nov 28, 2017 | 17.06 | 17.11 | 16.78 | 17.01 | 4,722 | +0.14(+0.83%) |
Nov 27, 2017 | 17.11 | 17.11 | 16.87 | 16.87 | 9,094 | -0.19(-1.09%) |
Nov 24, 2017 | 17.01 | 17.06 | 16.60 | 17.06 | 1,314 | +0.23(+1.38%) |
Nov 22, 2017 | 16.97 | 17.06 | 16.83 | 16.83 | 3,698 | +0.00(+0.00%) |
Nov 21, 2017 | 16.78 | 16.97 | 16.78 | 16.83 | 10,222 | +0.05(+0.28%) |
Nov 20, 2017 | 16.74 | 16.78 | 16.46 | 16.78 | 17,921 | +0.09(+0.56%) |
Nov 17, 2017 | 16.55 | 16.69 | 16.55 | 16.69 | 2,345 | +0.00(+0.00%) |
Nov 16, 2017 | 16.79 | 16.90 | 16.69 | 16.69 | 3,532 | -0.05(-0.28%) |
Nov 15, 2017 | 16.32 | 16.74 | 16.32 | 16.74 | 7,249 | +0.61(+3.78%) |
Nov 14, 2017 | 16.12 | 16.13 | 16.12 | 16.13 | 661 | +0.05(+0.32%) |
Nov 13, 2017 | 16.08 | 16.21 | 16.03 | 16.08 | 2,209 | -0.19(-1.14%) |
Nov 10, 2017 | 16.45 | 16.45 | 16.26 | 16.26 | 552 | -0.14(-0.85%) |
Nov 09, 2017 | 16.63 | 16.63 | 16.26 | 16.40 | 26,264 | +0.00(+0.00%) |
Nov 08, 2017 | 16.02 | 16.68 | 16.02 | 16.40 | 6,316 | +0.42(+2.61%) |
Nov 07, 2017 | 16.49 | 16.49 | 15.84 | 15.98 | 15,338 | -0.56(-3.36%) |
Nov 06, 2017 | 16.73 | 16.73 | 16.54 | 16.54 | 1,642 | -0.14(-0.83%) |
Nov 03, 2017 | 17.05 | 17.05 | 16.64 | 16.68 | 1,249 | +0.05(+0.28%) |
Nov 02, 2017 | 16.72 | 16.96 | 16.54 | 16.63 | 10,857 | +0.09(+0.56%) |
Nov 01, 2017 | 16.72 | 16.72 | 16.54 | 16.54 | 3,185 | -0.14(-0.83%) |
Oct 31, 2017 | 16.63 | 16.77 | 16.63 | 16.68 | 2,818 | +0.05(+0.28%) |
Oct 30, 2017 | 17.09 | 17.09 | 16.54 | 16.63 | 6,939 | -0.51(-2.97%) |
Oct 27, 2017 | 17.05 | 17.14 | 17.05 | 17.14 | 9,591 | +0.05(+0.27%) |
Oct 26, 2017 | 16.91 | 17.09 | 16.86 | 17.09 | 7,678 | +0.19(+1.10%) |
Oct 25, 2017 | 16.63 | 16.96 | 16.58 | 16.91 | 8,287 | +0.28(+1.67%) |
Oct 24, 2017 | 16.63 | 16.63 | 16.58 | 16.63 | 15,844 | +0.00(+0.00%) |
Oct 23, 2017 | 16.67 | 16.68 | 16.61 | 16.63 | 42,892 | +0.00(+0.00%) |
Oct 20, 2017 | 16.58 | 16.68 | 16.54 | 16.63 | 18,216 | +0.00(+0.00%) |
Oct 19, 2017 | 16.58 | 16.79 | 16.54 | 16.63 | 30,978 | +0.09(+0.56%) |
Oct 18, 2017 | 16.58 | 16.58 | 16.54 | 16.54 | 18,872 | -0.12(-0.70%) |
Oct 17, 2017 | 16.58 | 16.65 | 16.54 | 16.65 | 29,979 | +0.07(+0.42%) |
Oct 16, 2017 | 16.58 | 16.72 | 16.58 | 16.58 | 3,654 | +0.02(+0.14%) |
Oct 13, 2017 | 16.58 | 16.58 | 16.54 | 16.56 | 2,576 | +0.02(+0.14%) |
Oct 12, 2017 | 16.46 | 16.63 | 16.46 | 16.54 | 7,591 | -0.14(-0.83%) |
Oct 11, 2017 | 16.54 | 16.68 | 16.54 | 16.68 | 4,322 | +0.14(+0.84%) |
Oct 10, 2017 | 16.54 | 16.54 | 16.45 | 16.54 | 3,275 | -0.05(-0.28%) |
Oct 09, 2017 | 16.49 | 16.58 | 16.45 | 16.58 | 4,479 | +0.00(+0.00%) |
Oct 06, 2017 | 16.58 | 16.58 | 16.49 | 16.58 | 1,150 | -0.05(-0.28%) |
Oct 05, 2017 | 16.63 | 16.68 | 16.45 | 16.63 | 7,956 | +0.19(+1.13%) |
Oct 03, 2017 | 16.45 | 16.45 | 16.45 | 77 | -0.09(-0.56%) | |
Oct 02, 2017 | 16.91 | 16.91 | 16.54 | 16.54 | 3,326 | -0.28(-1.65%) |
Sep 29, 2017 | 16.91 | 17.14 | 16.82 | 16.82 | 5,098 | -0.23(-1.36%) |
Sep 28, 2017 | 17.09 | 17.14 | 16.91 | 17.05 | 8,863 | -0.05(-0.27%) |
Sep 27, 2017 | 17.14 | 17.19 | 16.91 | 17.09 | 17,385 | -0.05(-0.27%) |
Sep 26, 2017 | 16.96 | 17.14 | 16.96 | 17.14 | 1,786 | +0.28(+1.65%) |
Sep 25, 2017 | 16.82 | 17.14 | 16.82 | 16.86 | 9,148 | -0.28(-1.62%) |
Sep 22, 2017 | 17.09 | 17.14 | 16.99 | 17.14 | 5,467 | +0.28(+1.65%) |
Sep 21, 2017 | 16.45 | 16.86 | 16.45 | 16.86 | 9,325 | +0.42(+2.53%) |
Sep 20, 2017 | 16.28 | 16.45 | 16.12 | 16.45 | 18,509 | +0.09(+0.57%) |
Sep 19, 2017 | 16.12 | 16.45 | 16.12 | 16.35 | 5,069 | +0.09(+0.57%) |
Sep 18, 2017 | 16.08 | 16.45 | 16.08 | 16.26 | 6,292 | +0.05(+0.29%) |
Sep 15, 2017 | 15.98 | 16.21 | 15.84 | 16.21 | 24,820 | +0.14(+0.86%) |
Sep 14, 2017 | 16.03 | 16.12 | 15.98 | 16.08 | 9,184 | +0.14(+0.87%) |
Sep 13, 2017 | 15.94 | 16.08 | 15.94 | 15.94 | 4,651 | +0.05(+0.29%) |
Sep 12, 2017 | 15.94 | 16.03 | 15.89 | 15.89 | 10,273 | -0.05(-0.29%) |
Sep 11, 2017 | 16.01 | 16.01 | 15.94 | 15.94 | 2,414 | +0.00(+0.00%) |
Sep 08, 2017 | 15.84 | 16.08 | 15.84 | 15.94 | 6,174 | -0.05(-0.29%) |
Sep 07, 2017 | 15.89 | 16.05 | 15.84 | 15.98 | 16,841 | +0.14(+0.88%) |
Sep 06, 2017 | 16.03 | 16.03 | 15.84 | 15.84 | 4,552 | +0.05(+0.29%) |
Sep 05, 2017 | 15.98 | 16.03 | 15.80 | 15.80 | 5,922 | -0.32(-2.01%) |
Sep 01, 2017 | 15.94 | 16.12 | 15.94 | 16.12 | 3,082 | +0.19(+1.16%) |
Aug 31, 2017 | 16.08 | 16.08 | 15.94 | 15.94 | 3,588 | -0.09(-0.58%) |
Aug 30, 2017 | 15.94 | 16.08 | 15.94 | 16.03 | 2,651 | +0.09(+0.58%) |
Aug 29, 2017 | 15.98 | 15.98 | 15.94 | 15.94 | 219 | +0.00(+0.00%) |
Aug 28, 2017 | 15.89 | 15.98 | 15.89 | 15.94 | 2,809 | +0.05(+0.29%) |
Aug 25, 2017 | 15.89 | 15.98 | 15.89 | 15.89 | 1,087 | +0.05(+0.29%) |
Aug 24, 2017 | 15.84 | 15.98 | 15.84 | 15.84 | 2,037 | -0.19(-1.16%) |
Aug 23, 2017 | 16.21 | 16.21 | 15.94 | 16.03 | 2,589 | -0.05(-0.29%) |
Aug 22, 2017 | 15.94 | 16.17 | 15.84 | 16.08 | 6,149 | +0.30(+1.91%) |
Aug 21, 2017 | 15.84 | 15.84 | 15.70 | 15.77 | 21,507 | -0.02(-0.15%) |
Aug 18, 2017 | 15.80 | 15.80 | 15.66 | 15.80 | 67,226 | +0.19(+1.19%) |
Aug 17, 2017 | 15.61 | 15.66 | 15.61 | 15.61 | 9,416 | -0.09(-0.59%) |
Aug 16, 2017 | 15.77 | 15.77 | 15.61 | 15.70 | 18,499 | -0.05(-0.29%) |
Aug 15, 2017 | 15.75 | 15.89 | 15.75 | 15.75 | 3,613 | -0.09(-0.58%) |
Aug 14, 2017 | 15.89 | 15.70 | 15.84 | 6,879 | +0.09(+0.59%) | |
Aug 11, 2017 | 15.79 | 15.80 | 15.75 | 15.75 | 6,783 | +0.00(+0.00%) |
Aug 09, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.37(-2.30%) | |
Aug 08, 2017 | 15.98 | 16.12 | 15.89 | 16.12 | 8,228 | +0.23(+1.46%) |
Aug 07, 2017 | 15.84 | 16.03 | 15.84 | 15.89 | 5,324 | +0.00(+0.00%) |
Aug 04, 2017 | 15.99 | 16.05 | 15.89 | 15.89 | 2,597 | +0.00(+0.00%) |
Aug 03, 2017 | 16.00 | 16.00 | 15.89 | 15.89 | 2,282 | +0.00(+0.00%) |
Aug 02, 2017 | 15.89 | 15.89 | 15.89 | 15.89 | 3,158 | +0.00(+0.00%) |