Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.26 | 17.46 | 16.88 | 17.33 | 22,573 | +0.45(+2.64%) |
Jul 30, 2018 | 17.78 | 18.14 | 16.73 | 16.88 | 13,743 | -0.78(-4.40%) |
Jul 27, 2018 | 16.97 | 18.38 | 16.97 | 17.66 | 19,839 | -0.65(-3.57%) |
Jul 26, 2018 | 17.77 | 18.48 | 17.30 | 18.31 | 23,728 | +1.69(+10.14%) |
Jul 25, 2018 | 16.26 | 16.87 | 16.26 | 16.62 | 16,944 | +0.19(+1.16%) |
Jul 24, 2018 | 16.72 | 16.73 | 16.42 | 16.43 | 7,499 | -0.21(-1.29%) |
Jul 23, 2018 | 16.37 | 16.85 | 16.02 | 16.65 | 14,265 | +0.22(+1.36%) |
Jul 20, 2018 | 16.90 | 17.09 | 16.33 | 16.43 | 39,714 | -0.36(-2.17%) |
Jul 19, 2018 | 16.47 | 16.91 | 16.47 | 16.79 | 7,167 | +0.32(+1.96%) |
Jul 18, 2018 | 16.17 | 16.69 | 16.00 | 16.47 | 42,132 | +0.02(+0.10%) |
Jul 17, 2018 | 16.74 | 16.78 | 16.17 | 16.45 | 19,829 | -0.32(-1.92%) |
Jul 16, 2018 | 16.66 | 16.78 | 16.19 | 16.77 | 5,621 | +0.02(+0.15%) |
Jul 13, 2018 | 16.54 | 16.77 | 16.41 | 16.75 | 16,972 | +0.43(+2.63%) |
Jul 12, 2018 | 16.37 | 16.46 | 15.54 | 16.32 | 17,950 | -0.11(-0.65%) |
Jul 11, 2018 | 16.79 | 16.79 | 16.41 | 16.43 | 10,723 | -0.36(-2.12%) |
Jul 10, 2018 | 17.05 | 17.08 | 16.75 | 16.78 | 22,492 | -0.27(-1.60%) |
Jul 09, 2018 | 17.09 | 17.12 | 16.90 | 17.05 | 25,622 | -0.05(-0.29%) |
Jul 06, 2018 | 17.13 | 17.42 | 16.81 | 17.10 | 17,837 | -0.03(-0.19%) |
Jul 05, 2018 | 17.94 | 17.94 | 16.86 | 17.14 | 18,218 | -0.35(-1.99%) |
Jul 03, 2018 | 17.48 | 17.48 | 17.48 | 0 | +0.31(+1.78%) | |
Jul 02, 2018 | 16.72 | 17.29 | 16.72 | 17.18 | 20,893 | +0.06(+0.34%) |
Jun 29, 2018 | 17.54 | 17.73 | 17.54 | 17.12 | 23,324 | -0.43(-2.45%) |
Jun 28, 2018 | 17.46 | 17.82 | 16.87 | 17.55 | 29,504 | +0.19(+1.10%) |
Jun 27, 2018 | 17.76 | 17.98 | 17.25 | 17.36 | 9,535 | -0.31(-1.73%) |
Jun 26, 2018 | 17.28 | 17.81 | 17.28 | 17.66 | 52,177 | -0.05(-0.28%) |
Jun 25, 2018 | 16.91 | 17.90 | 16.28 | 17.71 | 23,843 | +0.52(+3.03%) |
Jun 22, 2018 | 17.74 | 17.74 | 16.53 | 17.19 | 120,274 | -0.43(-2.44%) |
Jun 21, 2018 | 17.90 | 17.96 | 16.42 | 17.62 | 35,627 | -0.36(-1.98%) |
Jun 20, 2018 | 17.29 | 18.36 | 17.29 | 17.98 | 14,693 | -0.07(-0.37%) |
Jun 19, 2018 | 17.99 | 19.19 | 17.93 | 18.05 | 23,823 | -0.17(-0.95%) |
Jun 18, 2018 | 18.08 | 18.59 | 16.95 | 18.22 | 49,421 | +0.02(+0.09%) |
Jun 15, 2018 | 18.74 | 18.22 | 18.20 | 30,839 | -0.02(-0.11%) | |
Jun 14, 2018 | 18.17 | 18.52 | 17.92 | 18.22 | 45,356 | -0.28(-1.50%) |
Jun 13, 2018 | 18.79 | 18.87 | 18.43 | 18.50 | 24,776 | -0.27(-1.45%) |
Jun 12, 2018 | 19.00 | 19.00 | 18.59 | 18.77 | 11,679 | -0.23(-1.22%) |
Jun 11, 2018 | 18.95 | 19.18 | 18.75 | 19.00 | 12,416 | +0.19(+1.01%) |
Jun 08, 2018 | 19.26 | 19.56 | 18.81 | 18.81 | 20,557 | -0.45(-2.32%) |
Jun 07, 2018 | 19.60 | 19.67 | 19.11 | 19.26 | 5,578 | -0.26(-1.35%) |
Jun 06, 2018 | 19.09 | 19.72 | 19.09 | 19.52 | 11,199 | +0.34(+1.77%) |
Jun 05, 2018 | 18.99 | 19.61 | 18.99 | 19.19 | 8,263 | -0.22(-1.15%) |
Jun 04, 2018 | 19.77 | 19.79 | 19.29 | 19.41 | 12,238 | -0.32(-1.63%) |
Jun 01, 2018 | 19.04 | 20.17 | 19.04 | 19.73 | 13,800 | +0.18(+0.93%) |
May 31, 2018 | 18.99 | 19.96 | 18.99 | 19.55 | 16,580 | +0.57(+3.00%) |
May 30, 2018 | 19.69 | 20.76 | 18.98 | 18.98 | 15,756 | -0.79(-4.01%) |
May 29, 2018 | 19.86 | 19.86 | 19.42 | 19.77 | 6,899 | -0.21(-1.03%) |
May 25, 2018 | 19.98 | 19.98 | 19.98 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 19.87 | 20.15 | 19.00 | 19.96 | 12,699 | +0.08(+0.42%) |
May 23, 2018 | 19.21 | 20.17 | 19.21 | 19.88 | 15,075 | +0.73(+3.80%) |
May 22, 2018 | 19.30 | 19.52 | 18.71 | 19.15 | 15,672 | -0.14(-0.73%) |
May 21, 2018 | 19.15 | 19.51 | 18.66 | 19.29 | 14,159 | +0.12(+0.60%) |
May 18, 2018 | 18.90 | 19.18 | 18.81 | 19.18 | 22,957 | +0.43(+2.29%) |
May 17, 2018 | 18.58 | 18.85 | 18.40 | 18.75 | 18,903 | +0.24(+1.30%) |
May 16, 2018 | 19.21 | 19.52 | 18.31 | 18.51 | 25,591 | -0.40(-2.10%) |
May 15, 2018 | 19.05 | 19.24 | 18.82 | 18.91 | 17,284 | -0.28(-1.44%) |
May 14, 2018 | 20.00 | 20.00 | 18.56 | 19.18 | 26,108 | -0.84(-4.19%) |
May 11, 2018 | 20.10 | 20.36 | 19.47 | 20.02 | 31,014 | -0.07(-0.37%) |
May 10, 2018 | 20.52 | 20.77 | 19.89 | 20.10 | 17,510 | -0.46(-2.24%) |
May 09, 2018 | 20.84 | 20.96 | 20.40 | 20.56 | 20,053 | -0.10(-0.48%) |
May 08, 2018 | 20.75 | 21.32 | 20.61 | 20.66 | 23,002 | -0.21(-0.99%) |
May 07, 2018 | 20.97 | 20.97 | 20.12 | 20.86 | 19,659 | +0.26(+1.24%) |
May 04, 2018 | 19.82 | 21.55 | 19.75 | 20.61 | 38,323 | +0.62(+3.09%) |
May 03, 2018 | 20.32 | 20.44 | 19.89 | 19.99 | 5,930 | -0.58(-2.80%) |
May 02, 2018 | 21.81 | 21.81 | 18.33 | 20.57 | 121,816 | -1.84(-8.23%) |
May 01, 2018 | 22.02 | 22.57 | 21.50 | 22.41 | 11,114 | +0.33(+1.49%) |
Apr 30, 2018 | 22.03 | 22.38 | 21.90 | 22.08 | 9,943 | +0.21(+0.94%) |
Apr 27, 2018 | 21.95 | 22.08 | 21.72 | 21.87 | 12,859 | -0.04(-0.19%) |
Apr 26, 2018 | 21.39 | 21.99 | 21.31 | 21.92 | 33,797 | +0.50(+2.35%) |
Apr 25, 2018 | 21.70 | 21.70 | 21.20 | 21.41 | 24,218 | +0.04(+0.19%) |
Apr 24, 2018 | 21.63 | 22.43 | 21.20 | 21.37 | 38,753 | -0.24(-1.10%) |
Apr 23, 2018 | 22.06 | 22.06 | 21.50 | 21.61 | 8,831 | -0.21(-0.94%) |
Apr 20, 2018 | 22.02 | 22.05 | 21.54 | 21.82 | 20,636 | -0.35(-1.56%) |
Apr 19, 2018 | 22.64 | 22.64 | 22.11 | 22.16 | 11,622 | +0.07(+0.34%) |
Apr 18, 2018 | 22.44 | 22.44 | 21.98 | 22.09 | 9,034 | +0.06(+0.26%) |
Apr 17, 2018 | 21.85 | 22.28 | 21.68 | 22.03 | 25,227 | +0.21(+0.98%) |
Apr 16, 2018 | 21.87 | 22.30 | 21.52 | 21.82 | 21,136 | +0.01(+0.04%) |
Apr 13, 2018 | 22.61 | 22.61 | 21.37 | 21.81 | 37,344 | -0.82(-3.60%) |
Apr 12, 2018 | 22.04 | 22.88 | 21.94 | 22.62 | 15,903 | +0.77(+3.50%) |
Apr 11, 2018 | 21.73 | 22.06 | 21.73 | 21.86 | 11,928 | -0.03(-0.15%) |
Apr 10, 2018 | 21.99 | 22.64 | 21.56 | 21.89 | 10,923 | +0.00(+0.00%) |
Apr 09, 2018 | 21.78 | 22.34 | 21.70 | 21.89 | 12,715 | +0.12(+0.57%) |
Apr 06, 2018 | 22.19 | 22.19 | 21.64 | 21.77 | 11,731 | -0.44(-2.00%) |
Apr 05, 2018 | 22.29 | 22.51 | 21.99 | 22.21 | 7,267 | +0.13(+0.60%) |
Apr 04, 2018 | 21.78 | 22.83 | 21.33 | 22.08 | 8,416 | +0.22(+1.02%) |
Apr 03, 2018 | 21.97 | 22.80 | 21.86 | 21.86 | 12,142 | +0.00(+0.00%) |
Apr 02, 2018 | 21.78 | 22.77 | 21.45 | 21.86 | 23,677 | +0.23(+1.07%) |
Mar 29, 2018 | 21.63 | 21.63 | 21.63 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 21.33 | 22.01 | 21.22 | 21.68 | 13,757 | -0.40(-1.79%) |
Mar 27, 2018 | 22.69 | 22.77 | 21.97 | 22.07 | 16,149 | -0.10(-0.45%) |
Mar 26, 2018 | 21.52 | 22.18 | 20.83 | 22.17 | 19,192 | +0.80(+3.74%) |
Mar 23, 2018 | 21.78 | 21.82 | 21.25 | 21.37 | 22,602 | -0.47(-2.15%) |
Mar 22, 2018 | 22.24 | 22.24 | 21.41 | 21.84 | 31,102 | -0.77(-3.42%) |
Mar 21, 2018 | 22.38 | 23.01 | 22.38 | 22.61 | 8,799 | +0.30(+1.33%) |
Mar 20, 2018 | 22.29 | 23.45 | 22.23 | 22.32 | 7,641 | +0.04(+0.18%) |
Mar 19, 2018 | 22.22 | 22.46 | 21.83 | 22.28 | 31,601 | +0.06(+0.26%) |
Mar 16, 2018 | 23.18 | 23.41 | 20.10 | 22.22 | 100,362 | -1.04(-4.46%) |
Mar 15, 2018 | 22.70 | 23.43 | 22.27 | 23.26 | 21,860 | +0.49(+2.17%) |
Mar 14, 2018 | 22.64 | 22.94 | 22.31 | 22.76 | 8,589 | +0.48(+2.14%) |
Mar 13, 2018 | 22.55 | 22.76 | 22.29 | 22.29 | 18,149 | -0.30(-1.35%) |
Mar 12, 2018 | 23.05 | 23.05 | 22.49 | 22.59 | 21,116 | -0.41(-1.79%) |
Mar 09, 2018 | 22.89 | 23.05 | 21.95 | 23.00 | 34,438 | +1.29(+5.95%) |
Mar 08, 2018 | 22.61 | 22.66 | 21.63 | 21.71 | 19,871 | -0.86(-3.79%) |
Mar 07, 2018 | 21.28 | 22.71 | 21.28 | 22.57 | 25,130 | +1.20(+5.63%) |
Mar 06, 2018 | 21.37 | 21.72 | 21.21 | 21.36 | 13,995 | -0.06(-0.27%) |
Mar 05, 2018 | 20.74 | 21.45 | 20.74 | 21.42 | 7,976 | +0.36(+1.72%) |
Mar 02, 2018 | 21.17 | 21.31 | 20.74 | 21.06 | 8,216 | -0.16(-0.74%) |
Mar 01, 2018 | 20.37 | 21.35 | 20.37 | 21.22 | 10,496 | +0.55(+2.67%) |
Feb 28, 2018 | 21.17 | 21.26 | 20.57 | 20.66 | 13,891 | -0.44(-2.07%) |
Feb 27, 2018 | 21.61 | 21.63 | 21.03 | 21.10 | 12,048 | -0.65(-2.99%) |
Feb 26, 2018 | 21.33 | 21.75 | 21.20 | 21.75 | 17,563 | +0.35(+1.62%) |
Feb 23, 2018 | 21.69 | 21.69 | 21.12 | 21.40 | 10,678 | +0.14(+0.66%) |
Feb 22, 2018 | 21.45 | 21.82 | 21.24 | 21.26 | 33,673 | +0.68(+3.32%) |
Feb 21, 2018 | 20.13 | 20.58 | 20.02 | 20.58 | 12,078 | +0.52(+2.58%) |
Feb 20, 2018 | 20.19 | 21.43 | 19.80 | 20.06 | 33,125 | -0.40(-1.93%) |
Feb 16, 2018 | 20.46 | 20.46 | 20.46 | 0 | +0.54(+2.69%) | |
Feb 15, 2018 | 20.26 | 20.26 | 19.62 | 19.92 | 14,491 | -0.41(-2.02%) |
Feb 14, 2018 | 19.79 | 20.39 | 19.79 | 20.33 | 12,767 | +0.30(+1.52%) |
Feb 13, 2018 | 19.63 | 20.15 | 19.63 | 20.03 | 11,043 | +0.21(+1.06%) |
Feb 12, 2018 | 19.80 | 19.93 | 19.43 | 19.82 | 8,854 | +0.14(+0.71%) |
Feb 09, 2018 | 19.56 | 19.83 | 19.28 | 19.68 | 13,449 | +0.35(+1.82%) |
Feb 08, 2018 | 19.84 | 19.99 | 19.30 | 19.33 | 13,999 | -0.42(-2.12%) |
Feb 07, 2018 | 18.91 | 18.91 | 19.75 | 16,388 | +0.84(+4.42%) | |
Feb 06, 2018 | 19.02 | 19.67 | 18.81 | 18.91 | 20,497 | -0.12(-0.65%) |
Feb 05, 2018 | 19.23 | 19.49 | 19.02 | 19.03 | 47,404 | -0.20(-1.02%) |
Feb 02, 2018 | 19.20 | 19.55 | 19.11 | 19.23 | 11,636 | -0.11(-0.57%) |
Feb 01, 2018 | 19.29 | 19.88 | 19.29 | 19.34 | 13,011 | +0.02(+0.11%) |
Jan 31, 2018 | 19.60 | 20.07 | 19.20 | 19.32 | 13,992 | -0.20(-1.05%) |
Jan 30, 2018 | 19.60 | 19.76 | 19.37 | 19.52 | 8,414 | -0.31(-1.57%) |
Jan 29, 2018 | 19.96 | 20.04 | 19.78 | 19.84 | 18,523 | -0.13(-0.66%) |
Jan 26, 2018 | 19.80 | 20.33 | 19.72 | 19.97 | 39,283 | -0.17(-0.86%) |
Jan 25, 2018 | 19.82 | 20.84 | 19.71 | 20.14 | 43,112 | +0.37(+1.87%) |
Jan 24, 2018 | 20.61 | 20.62 | 19.73 | 19.77 | 25,968 | -0.70(-3.41%) |
Jan 23, 2018 | 20.56 | 20.78 | 20.45 | 20.47 | 20,864 | -0.18(-0.87%) |
Jan 22, 2018 | 21.05 | 21.30 | 20.39 | 20.65 | 17,044 | -0.27(-1.29%) |
Jan 19, 2018 | 20.79 | 21.43 | 20.52 | 20.92 | 30,210 | -0.07(-0.31%) |
Jan 18, 2018 | 20.81 | 21.72 | 20.34 | 20.98 | 19,305 | +0.12(+0.59%) |
Jan 17, 2018 | 20.83 | 21.28 | 20.43 | 20.86 | 10,574 | +0.25(+1.23%) |
Jan 16, 2018 | 21.14 | 21.14 | 20.57 | 20.61 | 14,053 | -0.53(-2.52%) |
Jan 12, 2018 | 21.14 | 21.14 | 21.14 | 0 | +0.33(+1.58%) | |
Jan 11, 2018 | 20.50 | 21.55 | 20.50 | 20.81 | 13,189 | +0.31(+1.52%) |
Jan 10, 2018 | 20.55 | 20.10 | 20.50 | 15,739 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.48 | 20.62 | 20.17 | 20.61 | 14,717 | +0.14(+0.68%) |
Jan 08, 2018 | 19.79 | 20.75 | 19.68 | 20.47 | 68,989 | +0.79(+4.00%) |
Jan 05, 2018 | 21.32 | 21.43 | 19.59 | 19.68 | 53,415 | -1.97(-9.09%) |
Jan 04, 2018 | 21.29 | 21.72 | 21.21 | 21.65 | 10,219 | +0.48(+2.29%) |
Jan 03, 2018 | 21.48 | 22.39 | 21.12 | 21.16 | 30,176 | -0.32(-1.49%) |
Jan 02, 2018 | 21.94 | 22.24 | 21.12 | 21.48 | 16,769 | -0.42(-1.91%) |
Dec 29, 2017 | 21.90 | 21.90 | 21.90 | 0 | -0.93(-4.09%) | |
Dec 28, 2017 | 22.42 | 23.13 | 22.20 | 22.84 | 25,681 | +0.49(+2.20%) |
Dec 27, 2017 | 21.80 | 23.49 | 21.51 | 22.35 | 26,949 | +0.63(+2.91%) |
Dec 26, 2017 | 22.35 | 22.35 | 21.71 | 21.71 | 6,326 | -0.64(-2.86%) |
Dec 22, 2017 | 22.86 | 23.16 | 22.26 | 22.35 | 10,203 | -0.44(-1.94%) |
Dec 21, 2017 | 22.57 | 22.87 | 22.26 | 22.80 | 23,251 | +0.37(+1.65%) |
Dec 20, 2017 | 22.39 | 22.81 | 22.16 | 22.43 | 15,806 | +0.03(+0.15%) |
Dec 19, 2017 | 23.01 | 23.19 | 22.39 | 22.39 | 64,820 | -0.57(-2.50%) |
Dec 18, 2017 | 21.73 | 23.65 | 21.72 | 22.97 | 42,486 | +1.27(+5.86%) |
Dec 15, 2017 | 20.85 | 21.95 | 20.85 | 21.70 | 55,954 | +0.86(+4.13%) |
Dec 14, 2017 | 21.45 | 21.64 | 20.78 | 20.84 | 18,981 | -0.65(-3.02%) |
Dec 13, 2017 | 20.77 | 21.77 | 20.77 | 21.48 | 17,627 | +0.73(+3.52%) |
Dec 12, 2017 | 21.21 | 21.23 | 20.65 | 20.75 | 20,105 | -0.25(-1.17%) |
Dec 11, 2017 | 21.51 | 22.09 | 20.99 | 21.00 | 23,785 | -0.25(-1.20%) |
Dec 08, 2017 | 21.25 | 21.78 | 21.12 | 21.25 | 10,897 | +0.02(+0.12%) |
Dec 07, 2017 | 20.49 | 21.30 | 20.26 | 21.23 | 93,081 | +0.91(+4.48%) |
Dec 06, 2017 | 20.25 | 20.67 | 20.23 | 20.32 | 43,361 | -0.09(-0.44%) |
Dec 05, 2017 | 21.12 | 20.20 | 20.41 | 17,930 | -0.67(-3.19%) | |
Dec 04, 2017 | 21.12 | 21.12 | 20.89 | 21.08 | 7,918 | +0.11(+0.55%) |
Dec 01, 2017 | 20.94 | 21.25 | 20.65 | 20.97 | 22,076 | +0.11(+0.55%) |
Nov 30, 2017 | 20.75 | 21.24 | 20.50 | 20.85 | 29,313 | +0.14(+0.67%) |
Nov 29, 2017 | 20.50 | 21.39 | 20.42 | 20.71 | 27,248 | +0.08(+0.40%) |
Nov 28, 2017 | 20.50 | 20.67 | 20.30 | 20.63 | 21,729 | +0.25(+1.25%) |
Nov 27, 2017 | 20.23 | 20.82 | 20.23 | 20.38 | 37,525 | +0.24(+1.18%) |
Nov 24, 2017 | 20.57 | 20.57 | 20.14 | 20.14 | 3,675 | -0.30(-1.48%) |
Nov 22, 2017 | 20.79 | 20.87 | 20.43 | 20.44 | 26,944 | -0.30(-1.46%) |
Nov 21, 2017 | 20.58 | 20.89 | 20.34 | 20.75 | 25,018 | +0.43(+2.14%) |
Nov 20, 2017 | 20.21 | 20.40 | 19.19 | 20.31 | 21,855 | +0.11(+0.53%) |
Nov 17, 2017 | 19.43 | 20.49 | 19.43 | 20.21 | 39,485 | +0.61(+3.10%) |
Nov 16, 2017 | 19.17 | 19.68 | 19.17 | 19.60 | 23,365 | +0.24(+1.23%) |
Nov 15, 2017 | 19.21 | 19.48 | 18.84 | 19.36 | 31,605 | +0.01(+0.04%) |
Nov 14, 2017 | 19.05 | 19.39 | 18.89 | 19.35 | 5,818 | +0.06(+0.32%) |
Nov 13, 2017 | 18.99 | 19.32 | 18.99 | 19.29 | 8,714 | +0.31(+1.64%) |
Nov 10, 2017 | 19.17 | 19.17 | 18.98 | 18.98 | 2,518 | +0.12(+0.65%) |
Nov 09, 2017 | 18.62 | 19.03 | 18.58 | 18.86 | 7,165 | +0.24(+1.27%) |
Nov 08, 2017 | 18.78 | 18.78 | 18.36 | 18.62 | 41,826 | -0.22(-1.17%) |
Nov 07, 2017 | 19.13 | 19.18 | 18.73 | 18.84 | 11,682 | -0.37(-1.91%) |
Nov 06, 2017 | 19.19 | 19.24 | 19.02 | 19.21 | 3,326 | -0.07(-0.34%) |
Nov 03, 2017 | 19.27 | 19.31 | 19.14 | 19.27 | 16,266 | +0.01(+0.04%) |
Nov 02, 2017 | 19.01 | 19.32 | 18.89 | 19.27 | 13,970 | +0.17(+0.90%) |
Nov 01, 2017 | 19.21 | 19.27 | 18.83 | 19.09 | 15,865 | -0.07(-0.38%) |
Oct 31, 2017 | 18.90 | 19.19 | 18.85 | 19.17 | 46,604 | +0.38(+2.00%) |
Oct 30, 2017 | 19.15 | 19.40 | 18.78 | 18.79 | 14,090 | -0.56(-2.91%) |
Oct 27, 2017 | 19.01 | 19.54 | 19.01 | 19.36 | 12,704 | +0.37(+1.94%) |
Oct 26, 2017 | 19.60 | 19.60 | 18.91 | 18.99 | 5,530 | -0.07(-0.34%) |
Oct 25, 2017 | 19.32 | 19.32 | 18.73 | 19.05 | 15,585 | -0.35(-1.81%) |
Oct 24, 2017 | 19.57 | 19.57 | 19.19 | 19.41 | 11,618 | -0.07(-0.34%) |
Oct 23, 2017 | 19.27 | 19.56 | 19.13 | 19.47 | 14,528 | +0.11(+0.59%) |
Oct 20, 2017 | 18.97 | 19.36 | 18.95 | 19.36 | 19,103 | +0.52(+2.78%) |
Oct 19, 2017 | 18.76 | 18.85 | 18.70 | 18.83 | 72,770 | +0.07(+0.35%) |
Oct 18, 2017 | 19.06 | 19.06 | 18.70 | 18.77 | 13,098 | -0.12(-0.65%) |
Oct 17, 2017 | 19.13 | 19.19 | 18.80 | 18.89 | 12,163 | -0.07(-0.39%) |
Oct 16, 2017 | 18.46 | 18.96 | 18.46 | 18.96 | 142,244 | +0.43(+2.34%) |
Oct 13, 2017 | 18.31 | 18.53 | 18.16 | 18.53 | 12,755 | +0.01(+0.04%) |
Oct 12, 2017 | 18.70 | 18.78 | 18.47 | 18.52 | 11,920 | -0.20(-1.05%) |
Oct 11, 2017 | 18.68 | 19.07 | 18.68 | 18.72 | 12,149 | -0.03(-0.17%) |
Oct 10, 2017 | 18.63 | 18.83 | 18.58 | 18.75 | 10,249 | -0.06(-0.30%) |
Oct 09, 2017 | 18.70 | 18.81 | 18.47 | 18.81 | 7,303 | +0.07(+0.35%) |
Oct 06, 2017 | 18.63 | 18.78 | 18.43 | 18.74 | 7,199 | -0.07(-0.39%) |
Oct 05, 2017 | 19.44 | 19.44 | 18.76 | 18.82 | 19,153 | -0.48(-2.50%) |
Oct 04, 2017 | 19.34 | 19.52 | 19.28 | 19.30 | 8,512 | -0.01(-0.04%) |
Oct 03, 2017 | 19.27 | 19.58 | 19.17 | 19.31 | 28,408 | +0.07(+0.38%) |
Oct 02, 2017 | 18.75 | 19.29 | 18.32 | 19.23 | 14,506 | +0.53(+2.84%) |
Sep 29, 2017 | 19.19 | 19.19 | 18.59 | 18.70 | 17,403 | -0.06(-0.30%) |
Sep 28, 2017 | 18.82 | 18.88 | 18.74 | 18.76 | 15,848 | -0.07(-0.35%) |
Sep 27, 2017 | 18.91 | 19.09 | 18.56 | 18.83 | 36,042 | -0.03(-0.17%) |
Sep 26, 2017 | 18.78 | 18.89 | 18.74 | 18.86 | 20,993 | +0.16(+0.87%) |
Sep 25, 2017 | 18.78 | 18.91 | 18.69 | 18.69 | 12,141 | -0.09(-0.48%) |
Sep 22, 2017 | 18.78 | 18.78 | 18.65 | 18.78 | 6,781 | +0.00(+0.00%) |
Sep 21, 2017 | 18.69 | 18.89 | 18.65 | 18.78 | 7,549 | +0.01(+0.04%) |
Sep 20, 2017 | 18.79 | 19.03 | 18.52 | 18.78 | 11,994 | -0.01(-0.04%) |
Sep 19, 2017 | 19.09 | 19.09 | 18.71 | 18.78 | 31,451 | -0.01(-0.04%) |
Sep 18, 2017 | 18.69 | 19.30 | 18.46 | 18.79 | 85,676 | +0.26(+1.41%) |
Sep 15, 2017 | 18.03 | 18.57 | 17.80 | 18.53 | 79,674 | +0.57(+3.18%) |
Sep 14, 2017 | 18.04 | 18.22 | 17.85 | 17.96 | 12,638 | -0.38(-2.05%) |
Sep 13, 2017 | 18.58 | 18.58 | 18.22 | 18.34 | 13,145 | +0.04(+0.22%) |
Sep 12, 2017 | 18.38 | 18.51 | 18.13 | 18.29 | 11,383 | +0.10(+0.54%) |
Sep 11, 2017 | 18.29 | 18.48 | 17.72 | 18.20 | 7,580 | +0.19(+1.04%) |
Sep 08, 2017 | 17.87 | 18.10 | 17.76 | 18.01 | 6,346 | -0.11(-0.59%) |
Sep 07, 2017 | 18.03 | 18.21 | 17.77 | 18.11 | 7,285 | +0.08(+0.45%) |
Sep 06, 2017 | 18.19 | 17.64 | 18.03 | 42,655 | +0.20(+1.10%) | |
Sep 05, 2017 | 18.00 | 18.19 | 17.72 | 17.84 | 21,409 | -0.21(-1.18%) |
Sep 01, 2017 | 18.03 | 18.22 | 18.03 | 18.05 | 6,228 | +0.07(+0.36%) |
Aug 31, 2017 | 18.38 | 18.61 | 17.92 | 17.98 | 21,101 | -0.39(-2.13%) |
Aug 30, 2017 | 18.26 | 18.59 | 18.26 | 18.38 | 8,955 | +0.08(+0.45%) |
Aug 29, 2017 | 17.78 | 18.43 | 17.75 | 18.29 | 104,236 | +0.50(+2.80%) |
Aug 28, 2017 | 16.91 | 17.97 | 16.91 | 17.80 | 32,396 | -0.14(-0.77%) |
Aug 25, 2017 | 17.81 | 18.08 | 17.30 | 17.94 | 24,172 | +0.20(+1.15%) |
Aug 24, 2017 | 17.56 | 17.73 | 17.56 | 17.73 | 12,686 | +0.34(+1.97%) |
Aug 23, 2017 | 17.54 | 17.54 | 17.17 | 17.39 | 10,758 | -0.25(-1.39%) |
Aug 22, 2017 | 17.94 | 17.94 | 17.58 | 17.63 | 8,354 | -0.30(-1.68%) |
Aug 21, 2017 | 18.05 | 18.07 | 17.94 | 17.94 | 7,903 | -0.32(-1.75%) |
Aug 18, 2017 | 17.85 | 18.29 | 17.79 | 18.25 | 14,899 | +0.29(+1.59%) |
Aug 17, 2017 | 18.04 | 18.13 | 17.97 | 17.97 | 20,136 | -0.23(-1.26%) |
Aug 16, 2017 | 18.05 | 18.29 | 18.05 | 18.20 | 6,415 | +0.07(+0.36%) |
Aug 15, 2017 | 18.21 | 18.21 | 18.05 | 18.13 | 6,735 | +0.02(+0.09%) |
Aug 14, 2017 | 17.89 | 18.16 | 17.89 | 18.11 | 18,100 | +0.21(+1.16%) |
Aug 11, 2017 | 17.78 | 18.00 | 17.71 | 17.91 | 34,185 | +0.28(+1.62%) |
Aug 10, 2017 | 17.87 | 18.04 | 17.61 | 17.62 | 37,993 | -0.26(-1.46%) |
Aug 09, 2017 | 18.14 | 18.14 | 17.73 | 17.88 | 11,314 | -0.29(-1.61%) |
Aug 08, 2017 | 17.89 | 18.57 | 17.89 | 18.18 | 15,713 | +0.21(+1.18%) |
Aug 07, 2017 | 17.89 | 18.26 | 17.78 | 17.96 | 66,088 | +0.15(+0.87%) |
Aug 04, 2017 | 17.95 | 17.95 | 17.61 | 17.81 | 10,205 | +0.22(+1.25%) |
Aug 03, 2017 | 17.89 | 17.89 | 17.59 | 17.59 | 5,558 | -0.30(-1.68%) |
Aug 02, 2017 | 17.89 | 18.03 | 17.70 | 17.89 | 11,487 | -0.18(-0.99%) |