Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.22 | 18.63 | 18.22 | 18.48 | 300,949 | +0.25(+1.36%) |
Jul 30, 2018 | 18.21 | 18.34 | 18.15 | 18.23 | 181,840 | +0.06(+0.33%) |
Jul 27, 2018 | 18.64 | 18.64 | 18.15 | 18.17 | 237,142 | -0.47(-2.52%) |
Jul 26, 2018 | 18.50 | 18.73 | 18.49 | 18.64 | 282,007 | +0.15(+0.83%) |
Jul 25, 2018 | 18.68 | 18.74 | 18.26 | 18.49 | 494,559 | -0.22(-1.19%) |
Jul 24, 2018 | 18.86 | 18.93 | 18.64 | 18.71 | 386,269 | -0.14(-0.72%) |
Jul 23, 2018 | 18.69 | 18.88 | 18.67 | 18.85 | 286,057 | +0.12(+0.64%) |
Jul 20, 2018 | 18.73 | 18.80 | 18.52 | 18.73 | 264,095 | -0.03(-0.18%) |
Jul 19, 2018 | 18.50 | 18.82 | 18.46 | 18.76 | 245,250 | +0.21(+1.15%) |
Jul 18, 2018 | 18.45 | 18.55 | 18.42 | 18.55 | 439,232 | +0.09(+0.51%) |
Jul 17, 2018 | 18.44 | 18.56 | 18.41 | 18.45 | 312,851 | +0.02(+0.09%) |
Jul 16, 2018 | 18.28 | 18.46 | 18.26 | 18.44 | 218,337 | +0.15(+0.84%) |
Jul 13, 2018 | 18.38 | 18.48 | 18.28 | 18.28 | 260,161 | -0.02(-0.09%) |
Jul 12, 2018 | 18.26 | 18.35 | 18.10 | 18.30 | 147,488 | +0.09(+0.47%) |
Jul 11, 2018 | 18.29 | 18.44 | 18.21 | 18.21 | 184,391 | -0.15(-0.79%) |
Jul 10, 2018 | 18.44 | 18.65 | 18.30 | 18.36 | 200,431 | -0.06(-0.32%) |
Jul 09, 2018 | 18.61 | 18.61 | 18.30 | 18.42 | 294,828 | -0.15(-0.83%) |
Jul 06, 2018 | 18.51 | 18.67 | 18.47 | 18.57 | 229,583 | +0.15(+0.83%) |
Jul 05, 2018 | 18.31 | 18.44 | 18.09 | 18.42 | 276,849 | +0.21(+1.17%) |
Jul 03, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.15(+0.80%) | |
Jul 02, 2018 | 18.09 | 18.14 | 17.78 | 18.06 | 264,736 | -0.05(-0.28%) |
Jun 29, 2018 | 18.15 | 17.58 | 18.11 | 459,672 | +0.45(+2.56%) | |
Jun 28, 2018 | 17.56 | 17.72 | 17.51 | 17.66 | 349,111 | +0.10(+0.58%) |
Jun 27, 2018 | 17.64 | 17.69 | 17.51 | 17.56 | 234,107 | -0.02(-0.10%) |
Jun 26, 2018 | 17.54 | 17.77 | 17.47 | 17.57 | 337,536 | +0.05(+0.29%) |
Jun 25, 2018 | 17.71 | 17.76 | 17.49 | 17.52 | 287,734 | -0.21(-1.20%) |
Jun 22, 2018 | 17.48 | 17.76 | 17.45 | 17.73 | 636,452 | +0.31(+1.80%) |
Jun 21, 2018 | 17.38 | 17.48 | 17.30 | 17.42 | 195,833 | -0.03(-0.15%) |
Jun 20, 2018 | 17.28 | 17.52 | 17.28 | 17.45 | 194,565 | +0.20(+1.13%) |
Jun 19, 2018 | 17.19 | 17.43 | 17.07 | 17.25 | 265,115 | -0.08(-0.44%) |
Jun 18, 2018 | 17.22 | 17.41 | 17.22 | 17.33 | 271,288 | +0.04(+0.25%) |
Jun 15, 2018 | 17.30 | 17.17 | 17.28 | 442,540 | -0.02(-0.10%) | |
Jun 14, 2018 | 17.06 | 17.32 | 17.00 | 17.30 | 253,914 | +0.33(+1.95%) |
Jun 13, 2018 | 17.44 | 17.64 | 16.97 | 16.97 | 401,001 | -0.41(-2.34%) |
Jun 12, 2018 | 17.20 | 17.49 | 17.15 | 17.38 | 320,369 | +0.18(+1.04%) |
Jun 11, 2018 | 17.33 | 17.36 | 17.11 | 17.20 | 214,616 | -0.13(-0.74%) |
Jun 08, 2018 | 17.45 | 17.56 | 17.30 | 17.33 | 161,593 | -0.14(-0.83%) |
Jun 07, 2018 | 17.59 | 17.67 | 17.32 | 17.47 | 215,883 | -0.15(-0.87%) |
Jun 06, 2018 | 17.62 | 17.37 | 17.62 | 193,607 | +0.14(+0.78%) | |
Jun 05, 2018 | 17.86 | 17.86 | 17.48 | 17.49 | 295,893 | -0.33(-1.86%) |
Jun 04, 2018 | 17.65 | 17.84 | 17.55 | 17.82 | 229,411 | +0.22(+1.25%) |
Jun 01, 2018 | 17.68 | 17.75 | 17.51 | 17.60 | 283,206 | -0.05(-0.29%) |
May 31, 2018 | 17.79 | 17.79 | 17.51 | 17.65 | 311,653 | -0.14(-0.76%) |
May 30, 2018 | 17.62 | 17.89 | 17.62 | 17.79 | 281,281 | +0.26(+1.50%) |
May 29, 2018 | 17.37 | 17.55 | 17.32 | 17.52 | 276,327 | +0.05(+0.29%) |
May 25, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 17.31 | 17.50 | 17.25 | 17.47 | 221,815 | +0.14(+0.78%) |
May 23, 2018 | 17.13 | 17.41 | 17.13 | 17.34 | 249,704 | +0.20(+1.18%) |
May 22, 2018 | 17.13 | 17.22 | 16.95 | 17.13 | 239,484 | +0.02(+0.10%) |
May 21, 2018 | 16.92 | 17.18 | 16.84 | 17.12 | 257,090 | +0.31(+1.86%) |
May 18, 2018 | 16.62 | 16.85 | 16.59 | 16.80 | 293,483 | +0.24(+1.48%) |
May 17, 2018 | 16.54 | 16.69 | 16.48 | 16.56 | 197,899 | +0.05(+0.31%) |
May 16, 2018 | 16.42 | 16.61 | 16.41 | 16.51 | 247,109 | +0.16(+0.98%) |
May 15, 2018 | 16.51 | 16.53 | 16.27 | 16.35 | 439,323 | -0.24(-1.43%) |
May 14, 2018 | 16.81 | 16.85 | 16.53 | 16.59 | 308,307 | -0.24(-1.41%) |
May 11, 2018 | 16.82 | 16.91 | 16.78 | 16.82 | 182,277 | +0.02(+0.10%) |
May 10, 2018 | 16.78 | 16.89 | 16.76 | 16.80 | 234,180 | +0.09(+0.56%) |
May 09, 2018 | 16.72 | 16.79 | 16.58 | 16.71 | 270,064 | +0.01(+0.05%) |
May 08, 2018 | 16.72 | 16.84 | 16.59 | 16.70 | 308,572 | +0.03(+0.20%) |
May 07, 2018 | 16.52 | 16.77 | 16.48 | 16.67 | 541,777 | +0.27(+1.65%) |
May 04, 2018 | 16.13 | 16.49 | 16.13 | 16.40 | 331,992 | +0.24(+1.52%) |
May 03, 2018 | 16.07 | 16.22 | 16.00 | 16.15 | 328,422 | +0.11(+0.68%) |
May 02, 2018 | 16.04 | 16.10 | 15.86 | 16.04 | 484,453 | +0.12(+0.74%) |
May 01, 2018 | 16.26 | 16.34 | 15.32 | 15.93 | 799,161 | -0.16(-1.00%) |
Apr 30, 2018 | 16.21 | 16.33 | 16.09 | 16.09 | 375,154 | -0.08(-0.52%) |
Apr 27, 2018 | 16.09 | 16.22 | 16.07 | 16.17 | 405,019 | +0.11(+0.68%) |
Apr 26, 2018 | 16.06 | 16.15 | 16.04 | 16.06 | 195,852 | +0.00(+0.00%) |
Apr 25, 2018 | 16.04 | 16.20 | 15.99 | 16.06 | 215,029 | -0.03(-0.16%) |
Apr 24, 2018 | 16.20 | 16.23 | 16.00 | 16.09 | 297,300 | +0.00(+0.00%) |
Apr 23, 2018 | 16.21 | 16.24 | 16.03 | 16.09 | 247,378 | -0.07(-0.42%) |
Apr 20, 2018 | 16.17 | 16.20 | 16.01 | 16.15 | 369,174 | -0.06(-0.36%) |
Apr 19, 2018 | 16.30 | 16.53 | 16.17 | 16.21 | 321,359 | -0.16(-0.97%) |
Apr 18, 2018 | 16.49 | 16.51 | 16.37 | 16.37 | 383,704 | -0.05(-0.31%) |
Apr 17, 2018 | 16.55 | 16.69 | 16.41 | 16.42 | 536,434 | -0.07(-0.41%) |
Apr 16, 2018 | 16.43 | 16.64 | 16.39 | 16.49 | 327,905 | +0.13(+0.77%) |
Apr 13, 2018 | 16.34 | 16.41 | 16.27 | 16.36 | 284,145 | +0.08(+0.46%) |
Apr 12, 2018 | 16.15 | 16.41 | 15.94 | 16.29 | 317,795 | +0.13(+0.83%) |
Apr 11, 2018 | 15.86 | 16.20 | 15.83 | 16.15 | 262,809 | +0.24(+1.53%) |
Apr 10, 2018 | 16.18 | 16.37 | 15.89 | 15.91 | 315,744 | -0.20(-1.25%) |
Apr 09, 2018 | 16.12 | 16.22 | 15.99 | 16.11 | 356,870 | +0.01(+0.05%) |
Apr 06, 2018 | 16.37 | 16.57 | 16.08 | 16.10 | 486,343 | -0.29(-1.74%) |
Apr 05, 2018 | 16.39 | 16.51 | 16.33 | 16.39 | 450,223 | +0.01(+0.05%) |
Apr 04, 2018 | 16.24 | 16.50 | 16.23 | 16.38 | 483,527 | +0.10(+0.62%) |
Apr 03, 2018 | 15.90 | 16.37 | 15.81 | 16.28 | 589,106 | +0.44(+2.76%) |
Apr 02, 2018 | 16.06 | 16.24 | 15.74 | 15.84 | 321,059 | -0.24(-1.46%) |
Mar 29, 2018 | 16.08 | 16.08 | 16.08 | 0 | -0.11(-0.67%) | |
Mar 28, 2018 | 15.83 | 16.43 | 15.83 | 16.19 | 419,076 | +0.39(+2.44%) |
Mar 27, 2018 | 15.78 | 15.99 | 15.58 | 15.80 | 350,459 | +0.04(+0.27%) |
Mar 26, 2018 | 15.75 | 15.79 | 15.47 | 15.76 | 559,510 | +0.13(+0.80%) |
Mar 23, 2018 | 15.99 | 16.05 | 15.63 | 15.63 | 380,595 | -0.38(-2.35%) |
Mar 22, 2018 | 16.06 | 16.26 | 15.99 | 16.01 | 348,852 | -0.14(-0.88%) |
Mar 21, 2018 | 16.32 | 16.32 | 16.01 | 16.15 | 545,622 | -0.17(-1.02%) |
Mar 20, 2018 | 16.49 | 16.49 | 16.24 | 16.32 | 276,975 | -0.11(-0.66%) |
Mar 19, 2018 | 16.53 | 16.53 | 16.24 | 16.43 | 346,218 | -0.14(-0.86%) |
Mar 16, 2018 | 16.32 | 16.63 | 16.20 | 16.57 | 710,132 | +0.29(+1.80%) |
Mar 15, 2018 | 16.29 | 16.29 | 16.14 | 16.28 | 246,123 | +0.03(+0.15%) |
Mar 14, 2018 | 16.28 | 16.36 | 16.15 | 16.25 | 226,950 | +0.02(+0.10%) |
Mar 13, 2018 | 16.32 | 16.43 | 16.21 | 16.24 | 383,417 | -0.08(-0.51%) |
Mar 12, 2018 | 16.12 | 16.38 | 16.07 | 16.32 | 508,508 | +0.20(+1.24%) |
Mar 09, 2018 | 15.89 | 16.15 | 15.74 | 16.12 | 446,422 | +0.31(+1.95%) |
Mar 08, 2018 | 15.93 | 16.00 | 15.72 | 15.81 | 306,869 | -0.08(-0.53%) |
Mar 07, 2018 | 15.95 | 15.89 | 629,804 | +0.23(+1.49%) | ||
Mar 06, 2018 | 15.39 | 15.67 | 15.38 | 15.66 | 553,474 | +0.28(+1.85%) |
Mar 05, 2018 | 15.18 | 15.43 | 15.18 | 15.38 | 682,649 | +0.20(+1.32%) |
Mar 02, 2018 | 15.19 | 15.20 | 14.94 | 15.18 | 534,291 | -0.12(-0.76%) |
Mar 01, 2018 | 15.07 | 15.47 | 15.03 | 15.29 | 823,626 | +0.11(+0.71%) |
Feb 28, 2018 | 15.21 | 15.51 | 15.07 | 15.18 | 787,831 | +0.00(+0.00%) |
Feb 27, 2018 | 15.99 | 16.19 | 15.07 | 15.18 | 1,201,638 | -0.90(-5.60%) |
Feb 26, 2018 | 16.90 | 17.38 | 15.97 | 16.09 | 1,196,322 | -1.47(-8.37%) |
Feb 23, 2018 | 17.37 | 17.55 | 17.23 | 17.55 | 233,792 | +0.32(+1.83%) |
Feb 22, 2018 | 17.21 | 17.24 | 294,348 | -0.06(-0.34%) | ||
Feb 21, 2018 | 17.11 | 17.71 | 17.11 | 17.30 | 548,416 | +0.12(+0.73%) |
Feb 20, 2018 | 17.50 | 17.62 | 17.14 | 17.17 | 331,876 | -0.37(-2.08%) |
Feb 16, 2018 | 17.54 | 17.54 | 17.54 | 0 | +0.24(+1.39%) | |
Feb 15, 2018 | 17.31 | 17.41 | 17.22 | 17.30 | 194,034 | +0.07(+0.43%) |
Feb 14, 2018 | 17.11 | 17.24 | 16.99 | 17.22 | 263,692 | -0.02(-0.10%) |
Feb 13, 2018 | 17.10 | 17.31 | 16.95 | 17.24 | 229,604 | +0.07(+0.44%) |
Feb 12, 2018 | 17.31 | 17.31 | 16.59 | 17.16 | 493,291 | -0.17(-0.96%) |
Feb 09, 2018 | 17.04 | 17.47 | 16.89 | 17.33 | 392,168 | +0.39(+2.30%) |
Feb 08, 2018 | 17.31 | 17.46 | 16.92 | 16.94 | 428,040 | -0.33(-1.92%) |
Feb 07, 2018 | 17.26 | 17.29 | 17.21 | 17.27 | 278,286 | -0.05(-0.29%) |
Feb 06, 2018 | 16.96 | 17.39 | 16.77 | 17.32 | 418,371 | -0.09(-0.52%) |
Feb 05, 2018 | 17.79 | 18.12 | 17.19 | 17.41 | 359,619 | -0.51(-2.87%) |
Feb 02, 2018 | 18.48 | 18.48 | 17.81 | 17.93 | 442,532 | -0.63(-3.40%) |
Feb 01, 2018 | 18.53 | 18.59 | 18.43 | 18.56 | 352,633 | -0.03(-0.18%) |
Jan 31, 2018 | 18.55 | 18.65 | 18.43 | 18.59 | 339,421 | +0.07(+0.36%) |
Jan 30, 2018 | 18.76 | 18.82 | 18.44 | 18.53 | 243,195 | -0.30(-1.59%) |
Jan 29, 2018 | 19.08 | 19.08 | 18.71 | 18.82 | 284,677 | -0.26(-1.38%) |
Jan 26, 2018 | 19.35 | 19.37 | 18.96 | 19.09 | 232,375 | -0.25(-1.28%) |
Jan 25, 2018 | 19.33 | 19.42 | 19.18 | 19.34 | 445,906 | +0.07(+0.34%) |
Jan 24, 2018 | 19.02 | 19.29 | 19.00 | 19.27 | 421,286 | +0.29(+1.52%) |
Jan 23, 2018 | 18.71 | 19.02 | 18.65 | 18.98 | 401,475 | +0.26(+1.37%) |
Jan 22, 2018 | 18.67 | 18.72 | 18.63 | 18.72 | 344,618 | +0.04(+0.22%) |
Jan 19, 2018 | 18.41 | 18.74 | 18.39 | 18.68 | 444,655 | +0.22(+1.21%) |
Jan 18, 2018 | 18.77 | 18.77 | 18.39 | 18.46 | 541,674 | -0.30(-1.58%) |
Jan 17, 2018 | 18.56 | 18.86 | 18.53 | 18.76 | 636,527 | +0.20(+1.07%) |
Jan 16, 2018 | 18.78 | 18.91 | 18.56 | 18.56 | 432,624 | -0.11(-0.58%) |
Jan 12, 2018 | 18.67 | 18.67 | 18.67 | 0 | -0.19(-1.01%) | |
Jan 11, 2018 | 18.64 | 18.91 | 18.64 | 18.86 | 308,473 | +0.19(+1.02%) |
Jan 10, 2018 | 18.44 | 18.68 | 18.30 | 18.67 | 247,899 | +0.21(+1.12%) |
Jan 09, 2018 | 18.57 | 18.62 | 18.44 | 18.46 | 311,482 | -0.13(-0.71%) |
Jan 08, 2018 | 18.52 | 18.64 | 18.38 | 18.59 | 490,081 | +0.07(+0.40%) |
Jan 05, 2018 | 18.52 | 18.53 | 18.39 | 18.52 | 453,050 | +0.02(+0.13%) |
Jan 04, 2018 | 18.68 | 18.68 | 18.47 | 18.49 | 305,275 | -0.17(-0.89%) |
Jan 03, 2018 | 18.91 | 18.92 | 18.53 | 18.66 | 406,817 | -0.19(-1.01%) |
Jan 02, 2018 | 18.82 | 18.86 | 18.72 | 18.85 | 580,297 | +0.05(+0.26%) |
Dec 29, 2017 | 18.80 | 18.80 | 18.80 | 0 | -0.29(-1.51%) | |
Dec 28, 2017 | 18.98 | 19.09 | 18.89 | 19.09 | 370,901 | +0.15(+0.79%) |
Dec 27, 2017 | 18.82 | 18.95 | 18.74 | 18.94 | 240,019 | +0.13(+0.70%) |
Dec 26, 2017 | 18.82 | 18.94 | 18.80 | 18.81 | 241,848 | -0.02(-0.13%) |
Dec 22, 2017 | 18.79 | 18.87 | 18.69 | 18.83 | 234,236 | +0.03(+0.18%) |
Dec 21, 2017 | 19.10 | 19.13 | 18.79 | 18.80 | 379,433 | -0.18(-0.95%) |
Dec 20, 2017 | 19.15 | 19.35 | 18.98 | 18.98 | 391,322 | -0.16(-0.86%) |
Dec 19, 2017 | 19.55 | 19.65 | 19.14 | 19.15 | 436,949 | -0.39(-1.98%) |
Dec 18, 2017 | 18.99 | 19.59 | 18.99 | 19.53 | 694,270 | +0.56(+2.95%) |
Dec 15, 2017 | 19.11 | 19.22 | 18.97 | 18.97 | 4,228,067 | -0.11(-0.56%) |
Dec 14, 2017 | 19.04 | 19.19 | 18.91 | 19.08 | 995,272 | +0.05(+0.26%) |
Dec 13, 2017 | 18.54 | 19.10 | 18.54 | 19.03 | 781,011 | +0.40(+2.16%) |
Dec 12, 2017 | 18.67 | 18.72 | 18.53 | 18.63 | 505,543 | +0.01(+0.04%) |
Dec 11, 2017 | 18.53 | 18.73 | 18.53 | 18.62 | 793,419 | +0.18(+0.98%) |
Dec 08, 2017 | 18.50 | 18.50 | 18.30 | 18.44 | 329,367 | +0.00(+0.00%) |
Dec 07, 2017 | 18.50 | 18.62 | 18.36 | 477,358 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.59 | 18.65 | 18.46 | 18.54 | 398,278 | -0.07(-0.35%) |
Dec 05, 2017 | 18.73 | 18.73 | 18.55 | 18.60 | 399,413 | -0.10(-0.53%) |
Dec 04, 2017 | 18.74 | 18.85 | 18.67 | 18.70 | 438,774 | +0.07(+0.35%) |
Dec 01, 2017 | 18.65 | 18.73 | 18.55 | 18.64 | 437,556 | -0.02(-0.09%) |
Nov 30, 2017 | 18.74 | 18.74 | 18.50 | 18.65 | 580,034 | +0.01(+0.04%) |
Nov 29, 2017 | 18.66 | 18.74 | 18.58 | 18.64 | 469,514 | +0.06(+0.31%) |
Nov 28, 2017 | 18.69 | 18.69 | 18.49 | 18.59 | 394,357 | -0.07(-0.39%) |
Nov 27, 2017 | 18.77 | 18.77 | 18.64 | 18.66 | 412,437 | -0.11(-0.57%) |
Nov 24, 2017 | 18.78 | 18.88 | 18.65 | 18.77 | 270,547 | +0.07(+0.35%) |
Nov 22, 2017 | 18.74 | 18.81 | 18.66 | 18.70 | 336,077 | +0.04(+0.22%) |
Nov 21, 2017 | 18.69 | 18.73 | 18.61 | 18.66 | 480,784 | +0.08(+0.44%) |
Nov 20, 2017 | 18.59 | 18.65 | 18.41 | 18.58 | 301,766 | +0.07(+0.40%) |
Nov 17, 2017 | 18.50 | 18.63 | 18.37 | 18.50 | 650,404 | -0.02(-0.09%) |
Nov 16, 2017 | 18.41 | 18.64 | 18.40 | 18.52 | 422,581 | +0.17(+0.94%) |
Nov 15, 2017 | 18.54 | 18.64 | 17.92 | 18.35 | 494,794 | -0.24(-1.28%) |
Nov 14, 2017 | 18.65 | 18.73 | 18.54 | 18.59 | 356,920 | -0.08(-0.44%) |
Nov 13, 2017 | 18.69 | 18.83 | 18.65 | 18.67 | 549,145 | -0.02(-0.09%) |
Nov 10, 2017 | 18.74 | 18.95 | 18.68 | 18.68 | 516,880 | -0.07(-0.39%) |
Nov 09, 2017 | 18.72 | 18.94 | 18.66 | 18.76 | 1,037,650 | -0.02(-0.09%) |
Nov 08, 2017 | 18.49 | 18.83 | 18.46 | 18.77 | 1,165,721 | +0.21(+1.15%) |
Nov 07, 2017 | 18.35 | 19.04 | 18.25 | 18.56 | 3,879,036 | +0.08(+0.44%) |
Nov 06, 2017 | 18.36 | 18.57 | 18.31 | 18.48 | 292,823 | +0.14(+0.76%) |
Nov 03, 2017 | 18.34 | 18.41 | 18.15 | 18.34 | 353,059 | -0.03(-0.18%) |
Nov 02, 2017 | 18.23 | 18.39 | 18.06 | 18.37 | 392,309 | +0.17(+0.94%) |
Nov 01, 2017 | 17.86 | 18.49 | 17.86 | 18.20 | 499,690 | +0.41(+2.30%) |
Oct 31, 2017 | 17.26 | 17.94 | 17.26 | 17.79 | 677,578 | +0.47(+2.69%) |
Oct 30, 2017 | 17.56 | 17.56 | 17.25 | 17.33 | 273,473 | -0.16(-0.89%) |
Oct 27, 2017 | 17.47 | 17.59 | 17.40 | 17.48 | 379,309 | +0.06(+0.33%) |
Oct 26, 2017 | 17.53 | 17.56 | 17.27 | 17.42 | 250,086 | -0.07(-0.37%) |
Oct 25, 2017 | 17.48 | 17.60 | 17.42 | 17.49 | 382,659 | +0.01(+0.05%) |
Oct 24, 2017 | 17.60 | 17.60 | 17.47 | 17.48 | 262,695 | -0.02(-0.09%) |
Oct 23, 2017 | 17.78 | 17.82 | 17.45 | 17.50 | 369,154 | -0.26(-1.47%) |
Oct 20, 2017 | 18.03 | 18.03 | 17.72 | 17.76 | 302,862 | -0.22(-1.22%) |
Oct 19, 2017 | 17.99 | 18.03 | 17.91 | 17.98 | 294,722 | -0.07(-0.41%) |
Oct 18, 2017 | 17.99 | 18.07 | 17.96 | 18.05 | 247,440 | +0.02(+0.09%) |
Oct 17, 2017 | 18.03 | 18.13 | 17.93 | 18.04 | 171,048 | +0.02(+0.09%) |
Oct 16, 2017 | 18.13 | 18.20 | 17.99 | 18.02 | 187,543 | -0.11(-0.58%) |
Oct 13, 2017 | 18.11 | 18.17 | 17.91 | 18.12 | 275,189 | +0.09(+0.50%) |
Oct 12, 2017 | 17.64 | 18.04 | 17.60 | 18.04 | 310,961 | +0.37(+2.12%) |
Oct 11, 2017 | 17.46 | 17.82 | 17.46 | 17.66 | 372,990 | +0.16(+0.93%) |
Oct 10, 2017 | 17.50 | 17.60 | 17.44 | 17.50 | 347,956 | -0.01(-0.05%) |
Oct 09, 2017 | 17.58 | 17.68 | 17.46 | 17.51 | 248,330 | -0.07(-0.37%) |
Oct 06, 2017 | 17.43 | 17.58 | 17.38 | 17.57 | 209,133 | +0.07(+0.42%) |
Oct 05, 2017 | 17.36 | 17.64 | 17.34 | 17.50 | 298,494 | +0.17(+0.99%) |
Oct 04, 2017 | 17.23 | 17.34 | 17.15 | 17.33 | 279,399 | +0.07(+0.42%) |
Oct 03, 2017 | 17.42 | 17.42 | 17.23 | 17.25 | 264,223 | -0.15(-0.84%) |
Oct 02, 2017 | 17.36 | 17.49 | 17.26 | 17.40 | 396,793 | +0.05(+0.28%) |
Sep 29, 2017 | 17.35 | 17.41 | 17.22 | 17.35 | 441,723 | +0.00(+0.00%) |
Sep 28, 2017 | 17.27 | 17.38 | 17.12 | 17.35 | 665,029 | +0.07(+0.42%) |
Sep 27, 2017 | 17.27 | 17.37 | 17.12 | 17.28 | 461,691 | +0.07(+0.42%) |
Sep 26, 2017 | 17.16 | 17.33 | 17.12 | 17.21 | 364,993 | +0.06(+0.33%) |
Sep 25, 2017 | 17.04 | 17.26 | 17.02 | 17.15 | 354,438 | +0.12(+0.71%) |
Sep 22, 2017 | 17.01 | 17.16 | 16.98 | 17.03 | 320,781 | +0.02(+0.10%) |
Sep 21, 2017 | 17.02 | 17.24 | 16.97 | 17.01 | 325,112 | +0.00(+0.00%) |
Sep 20, 2017 | 16.92 | 17.02 | 16.87 | 17.01 | 386,164 | +0.10(+0.57%) |
Sep 19, 2017 | 17.00 | 17.00 | 16.86 | 16.91 | 355,704 | -0.07(-0.43%) |
Sep 18, 2017 | 16.95 | 17.06 | 16.93 | 16.99 | 324,142 | -0.01(-0.05%) |
Sep 15, 2017 | 16.92 | 17.00 | 16.82 | 16.99 | 851,827 | +0.04(+0.24%) |
Sep 14, 2017 | 16.94 | 16.98 | 16.82 | 16.95 | 256,970 | -0.01(-0.05%) |
Sep 13, 2017 | 16.70 | 16.99 | 16.70 | 16.96 | 326,767 | +0.22(+1.31%) |
Sep 12, 2017 | 16.72 | 16.83 | 16.68 | 16.74 | 304,423 | +0.05(+0.29%) |
Sep 11, 2017 | 16.47 | 16.74 | 16.44 | 16.70 | 569,647 | +0.31(+1.88%) |
Sep 08, 2017 | 16.26 | 16.44 | 16.16 | 16.39 | 481,569 | +0.05(+0.30%) |
Sep 07, 2017 | 16.51 | 16.51 | 16.26 | 16.34 | 667,706 | -0.12(-0.74%) |
Sep 06, 2017 | 16.34 | 16.56 | 16.34 | 16.46 | 259,865 | +0.15(+0.94%) |
Sep 05, 2017 | 16.48 | 16.53 | 16.23 | 16.31 | 428,360 | -0.18(-1.08%) |
Sep 01, 2017 | 16.42 | 16.48 | 16.39 | 16.48 | 212,106 | +0.06(+0.39%) |
Aug 31, 2017 | 16.27 | 16.45 | 16.16 | 16.42 | 522,671 | +0.22(+1.35%) |
Aug 30, 2017 | 16.10 | 16.21 | 15.98 | 16.20 | 671,048 | +0.10(+0.60%) |
Aug 29, 2017 | 16.14 | 16.20 | 16.06 | 16.10 | 867,193 | -0.06(-0.35%) |
Aug 28, 2017 | 16.19 | 16.39 | 16.06 | 16.16 | 1,087,352 | +0.16(+1.01%) |
Aug 25, 2017 | 16.02 | 16.02 | 15.89 | 16.00 | 309,522 | +0.03(+0.20%) |
Aug 24, 2017 | 15.94 | 16.10 | 15.94 | 15.97 | 153,747 | +0.06(+0.35%) |
Aug 23, 2017 | 16.02 | 16.11 | 15.91 | 15.91 | 260,250 | -0.15(-0.95%) |
Aug 22, 2017 | 15.99 | 16.14 | 15.98 | 16.06 | 223,924 | +0.13(+0.81%) |
Aug 21, 2017 | 15.87 | 16.02 | 15.81 | 15.94 | 213,948 | +0.03(+0.20%) |
Aug 18, 2017 | 16.04 | 16.08 | 15.81 | 15.90 | 959,276 | -0.24(-1.50%) |
Aug 17, 2017 | 16.21 | 16.35 | 16.13 | 16.14 | 366,575 | -0.10(-0.64%) |
Aug 16, 2017 | 16.10 | 16.30 | 16.02 | 16.25 | 296,148 | +0.19(+1.20%) |
Aug 15, 2017 | 16.16 | 16.16 | 15.90 | 16.06 | 267,123 | -0.09(-0.55%) |
Aug 14, 2017 | 15.78 | 16.18 | 15.78 | 16.14 | 296,596 | +0.37(+2.35%) |
Aug 11, 2017 | 15.99 | 16.14 | 15.73 | 15.77 | 430,063 | -0.37(-2.29%) |
Aug 10, 2017 | 16.14 | 16.24 | 15.98 | 16.14 | 345,072 | -0.06(-0.35%) |
Aug 09, 2017 | 16.39 | 16.39 | 16.10 | 16.20 | 320,345 | -0.27(-1.61%) |
Aug 08, 2017 | 16.45 | 16.56 | 16.38 | 16.47 | 315,374 | +0.01(+0.05%) |
Aug 07, 2017 | 16.43 | 16.55 | 16.27 | 16.46 | 228,360 | +0.03(+0.20%) |
Aug 04, 2017 | 16.28 | 16.64 | 16.28 | 16.43 | 342,498 | +0.12(+0.74%) |
Aug 03, 2017 | 16.64 | 16.65 | 16.16 | 16.31 | 426,552 | -0.34(-2.03%) |
Aug 02, 2017 | 16.43 | 16.69 | 16.41 | 16.64 | 332,040 | +0.06(+0.39%) |