Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.93 | 17.93 | 17.93 | 0 | +0.12(+0.69%) | |
Aug 30, 2018 | 17.87 | 17.87 | 17.50 | 17.81 | 52,306 | -0.16(-0.88%) |
Aug 29, 2018 | 17.99 | 18.04 | 17.65 | 17.96 | 61,727 | -0.09(-0.49%) |
Aug 28, 2018 | 18.12 | 18.16 | 17.87 | 18.05 | 66,954 | -0.06(-0.34%) |
Aug 27, 2018 | 17.95 | 18.38 | 17.86 | 18.11 | 103,897 | +0.14(+0.80%) |
Aug 24, 2018 | 18.56 | 18.56 | 17.90 | 17.97 | 273,917 | -0.21(-1.14%) |
Aug 23, 2018 | 18.00 | 18.44 | 17.80 | 18.18 | 248,040 | +0.43(+2.40%) |
Aug 22, 2018 | 17.78 | 17.80 | 17.51 | 17.75 | 172,791 | -0.01(-0.08%) |
Aug 21, 2018 | 17.76 | 17.96 | 17.72 | 17.76 | 66,126 | +0.03(+0.15%) |
Aug 20, 2018 | 17.58 | 17.83 | 17.36 | 17.74 | 65,633 | +0.16(+0.91%) |
Aug 17, 2018 | 17.10 | 17.58 | 17.10 | 17.58 | 59,063 | +0.45(+2.65%) |
Aug 16, 2018 | 16.99 | 17.32 | 16.99 | 17.12 | 49,598 | +0.19(+1.14%) |
Aug 15, 2018 | 16.84 | 16.96 | 16.65 | 16.93 | 80,709 | -0.17(-1.01%) |
Aug 14, 2018 | 16.97 | 17.16 | 16.86 | 17.10 | 63,230 | +0.19(+1.10%) |
Aug 13, 2018 | 16.94 | 17.06 | 16.78 | 16.92 | 81,759 | +0.05(+0.28%) |
Aug 10, 2018 | 17.51 | 17.51 | 16.62 | 16.87 | 142,561 | -0.48(-2.77%) |
Aug 09, 2018 | 17.27 | 17.43 | 17.04 | 17.35 | 112,278 | +0.03(+0.15%) |
Aug 08, 2018 | 17.11 | 17.42 | 16.82 | 17.32 | 211,257 | +0.34(+2.00%) |
Aug 07, 2018 | 17.08 | 17.22 | 16.93 | 16.98 | 44,934 | -0.18(-1.05%) |
Aug 06, 2018 | 16.78 | 17.23 | 16.78 | 17.16 | 116,690 | +0.22(+1.30%) |
Aug 03, 2018 | 16.66 | 17.05 | 16.66 | 16.94 | 133,267 | +0.27(+1.60%) |
Aug 02, 2018 | 16.80 | 16.80 | 16.56 | 16.68 | 71,710 | -0.19(-1.11%) |
Aug 01, 2018 | 16.86 | 17.03 | 16.68 | 16.86 | 134,444 | +0.20(+1.20%) |
Jul 31, 2018 | 16.85 | 17.18 | 16.61 | 16.66 | 95,144 | -0.24(-1.42%) |
Jul 30, 2018 | 16.75 | 16.98 | 16.75 | 16.90 | 81,561 | +0.19(+1.16%) |
Jul 27, 2018 | 17.08 | 17.08 | 16.50 | 16.71 | 140,462 | -0.24(-1.42%) |
Jul 26, 2018 | 17.11 | 17.44 | 16.92 | 16.95 | 142,143 | -0.09(-0.55%) |
Jul 25, 2018 | 17.16 | 17.20 | 16.84 | 17.04 | 91,077 | -0.09(-0.55%) |
Jul 24, 2018 | 16.99 | 17.21 | 16.84 | 17.14 | 107,196 | +0.31(+1.82%) |
Jul 23, 2018 | 16.83 | 16.89 | 16.63 | 16.83 | 47,814 | -0.04(-0.24%) |
Jul 20, 2018 | 16.95 | 16.97 | 16.95 | 16.87 | 92,122 | -0.12(-0.71%) |
Jul 19, 2018 | 16.88 | 17.04 | 16.64 | 16.99 | 137,722 | +0.11(+0.67%) |
Jul 18, 2018 | 16.70 | 16.91 | 16.68 | 16.88 | 96,153 | +0.13(+0.80%) |
Jul 17, 2018 | 16.71 | 16.92 | 16.67 | 16.74 | 148,266 | +0.02(+0.12%) |
Jul 16, 2018 | 16.76 | 16.79 | 16.56 | 16.72 | 55,188 | -0.09(-0.52%) |
Jul 13, 2018 | 16.66 | 16.86 | 16.66 | 16.81 | 84,841 | +0.14(+0.84%) |
Jul 12, 2018 | 16.42 | 16.73 | 16.42 | 16.67 | 115,362 | +0.25(+1.50%) |
Jul 11, 2018 | 16.43 | 16.54 | 16.30 | 16.42 | 129,522 | +0.09(+0.53%) |
Jul 10, 2018 | 16.31 | 16.39 | 16.16 | 16.34 | 102,311 | +0.12(+0.74%) |
Jul 09, 2018 | 16.15 | 16.36 | 16.10 | 16.22 | 102,079 | +0.14(+0.87%) |
Jul 06, 2018 | 16.08 | 16.48 | 16.06 | 16.08 | 163,049 | +0.07(+0.42%) |
Jul 05, 2018 | 15.88 | 16.12 | 15.76 | 16.01 | 153,338 | +0.15(+0.92%) |
Jul 03, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.08(-0.50%) | |
Jul 02, 2018 | 15.58 | 16.00 | 15.57 | 15.94 | 147,671 | +0.35(+2.22%) |
Jun 29, 2018 | 15.61 | 15.61 | 15.58 | 15.60 | 223,319 | +0.19(+1.21%) |
Jun 28, 2018 | 15.30 | 15.64 | 15.30 | 15.41 | 103,026 | +0.17(+1.09%) |
Jun 27, 2018 | 14.99 | 15.49 | 14.99 | 15.24 | 333,369 | +0.41(+2.79%) |
Jun 26, 2018 | 14.66 | 14.98 | 14.59 | 14.83 | 131,478 | +0.31(+2.16%) |
Jun 25, 2018 | 14.71 | 14.71 | 14.40 | 14.52 | 179,804 | -0.19(-1.31%) |
Jun 22, 2018 | 14.56 | 14.81 | 14.43 | 14.71 | 258,192 | +0.08(+0.55%) |
Jun 21, 2018 | 15.18 | 15.18 | 14.56 | 14.63 | 404,068 | -0.75(-4.86%) |
Jun 20, 2018 | 15.82 | 15.82 | 15.37 | 15.38 | 226,965 | -0.27(-1.71%) |
Jun 19, 2018 | 15.64 | 15.77 | 15.48 | 15.64 | 106,552 | -0.24(-1.51%) |
Jun 18, 2018 | 16.01 | 16.45 | 15.65 | 15.88 | 200,656 | -0.29(-1.77%) |
Jun 15, 2018 | 16.22 | 16.21 | 16.17 | 42,678 | -0.04(-0.25%) | |
Jun 14, 2018 | 16.25 | 16.28 | 16.15 | 16.21 | 114,094 | +0.01(+0.08%) |
Jun 13, 2018 | 16.56 | 16.56 | 16.08 | 16.20 | 126,104 | -0.51(-3.07%) |
Jun 12, 2018 | 16.60 | 16.75 | 16.57 | 16.71 | 95,619 | +0.11(+0.68%) |
Jun 11, 2018 | 16.51 | 16.83 | 16.40 | 16.60 | 142,014 | +0.08(+0.48%) |
Jun 08, 2018 | 16.72 | 16.72 | 16.48 | 16.52 | 81,910 | -0.15(-0.92%) |
Jun 07, 2018 | 16.50 | 16.73 | 16.36 | 16.67 | 121,779 | -0.03(-0.16%) |
Jun 06, 2018 | 16.70 | 16.70 | 99,230 | +0.19(+1.13%) | ||
Jun 05, 2018 | 16.54 | 16.74 | 16.50 | 16.51 | 77,821 | +0.05(+0.28%) |
Jun 04, 2018 | 16.38 | 16.68 | 16.26 | 16.46 | 113,427 | +0.19(+1.19%) |
Jun 01, 2018 | 16.25 | 16.51 | 16.14 | 16.27 | 170,742 | +0.15(+0.95%) |
May 31, 2018 | 16.22 | 16.32 | 16.05 | 16.12 | 261,359 | -0.17(-1.02%) |
May 30, 2018 | 16.87 | 17.00 | 16.20 | 16.28 | 336,374 | -0.79(-4.61%) |
May 29, 2018 | 17.34 | 17.34 | 16.86 | 17.07 | 136,133 | -0.57(-3.21%) |
May 25, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.15(+0.84%) | |
May 24, 2018 | 17.60 | 17.77 | 17.39 | 17.49 | 96,355 | -0.04(-0.23%) |
May 23, 2018 | 17.71 | 17.84 | 17.24 | 17.53 | 87,136 | -0.35(-1.94%) |
May 22, 2018 | 17.62 | 17.92 | 17.62 | 17.88 | 106,251 | +0.28(+1.59%) |
May 21, 2018 | 17.35 | 17.63 | 17.25 | 17.60 | 81,624 | +0.21(+1.19%) |
May 18, 2018 | 17.38 | 17.43 | 17.20 | 17.39 | 76,466 | +0.04(+0.23%) |
May 17, 2018 | 17.48 | 17.68 | 17.28 | 17.35 | 65,151 | -0.19(-1.06%) |
May 16, 2018 | 17.43 | 17.58 | 17.01 | 17.54 | 117,939 | -0.17(-0.94%) |
May 15, 2018 | 17.80 | 17.94 | 17.63 | 17.70 | 144,205 | -0.19(-1.04%) |
May 14, 2018 | 17.58 | 17.94 | 17.54 | 17.89 | 117,338 | +0.47(+2.68%) |
May 11, 2018 | 17.50 | 17.51 | 17.02 | 17.42 | 176,152 | -0.21(-1.17%) |
May 10, 2018 | 17.66 | 17.92 | 17.58 | 17.63 | 112,783 | +0.16(+0.92%) |
May 09, 2018 | 17.57 | 17.57 | 17.41 | 17.47 | 103,074 | -0.09(-0.49%) |
May 08, 2018 | 17.45 | 17.58 | 17.33 | 17.56 | 177,746 | +0.14(+0.80%) |
May 07, 2018 | 17.57 | 17.64 | 17.25 | 17.42 | 94,739 | -0.14(-0.80%) |
May 04, 2018 | 17.56 | 17.70 | 17.42 | 17.56 | 119,486 | -0.02(-0.11%) |
May 03, 2018 | 17.66 | 17.66 | 17.36 | 17.58 | 102,339 | -0.33(-1.83%) |
May 02, 2018 | 18.20 | 18.20 | 17.76 | 17.90 | 89,560 | -0.37(-2.04%) |
May 01, 2018 | 18.43 | 18.43 | 18.06 | 18.28 | 93,999 | -0.06(-0.33%) |
Apr 30, 2018 | 18.51 | 18.58 | 18.27 | 18.34 | 117,333 | -0.07(-0.36%) |
Apr 27, 2018 | 18.04 | 18.43 | 18.04 | 18.40 | 96,704 | +0.44(+2.45%) |
Apr 26, 2018 | 18.13 | 18.21 | 17.89 | 17.96 | 118,318 | -0.09(-0.52%) |
Apr 25, 2018 | 18.06 | 18.09 | 17.85 | 18.06 | 76,707 | +0.07(+0.41%) |
Apr 24, 2018 | 17.78 | 18.07 | 17.78 | 17.98 | 78,257 | +0.25(+1.43%) |
Apr 23, 2018 | 17.62 | 17.75 | 17.46 | 17.73 | 96,258 | +0.20(+1.14%) |
Apr 20, 2018 | 17.59 | 17.74 | 17.45 | 17.53 | 42,338 | +0.00(+0.00%) |
Apr 19, 2018 | 17.85 | 17.89 | 17.27 | 17.53 | 123,824 | -0.43(-2.38%) |
Apr 18, 2018 | 18.33 | 18.33 | 17.92 | 17.96 | 116,278 | -0.25(-1.36%) |
Apr 17, 2018 | 18.24 | 18.38 | 17.84 | 18.20 | 346,545 | -0.50(-2.67%) |
Apr 16, 2018 | 18.72 | 18.77 | 18.40 | 18.70 | 60,577 | -0.01(-0.04%) |
Apr 13, 2018 | 18.91 | 18.92 | 18.66 | 18.71 | 79,444 | -0.30(-1.58%) |
Apr 12, 2018 | 19.01 | 19.15 | 18.91 | 19.01 | 81,954 | +0.17(+0.92%) |
Apr 11, 2018 | 18.83 | 19.06 | 18.61 | 18.84 | 93,543 | -0.17(-0.88%) |
Apr 10, 2018 | 18.61 | 19.03 | 18.55 | 19.01 | 127,600 | +0.48(+2.58%) |
Apr 09, 2018 | 18.66 | 18.89 | 18.48 | 18.53 | 69,608 | -0.11(-0.60%) |
Apr 06, 2018 | 18.80 | 19.03 | 18.43 | 18.64 | 62,618 | -0.12(-0.63%) |
Apr 05, 2018 | 18.96 | 19.01 | 18.63 | 18.76 | 113,083 | -0.15(-0.80%) |
Apr 04, 2018 | 18.36 | 18.97 | 18.36 | 18.91 | 93,720 | +0.33(+1.76%) |
Apr 03, 2018 | 18.17 | 18.62 | 18.17 | 18.58 | 77,708 | +0.29(+1.61%) |
Apr 02, 2018 | 18.55 | 18.77 | 18.17 | 18.29 | 97,303 | -0.29(-1.55%) |
Mar 29, 2018 | 18.57 | 18.57 | 18.57 | 0 | +0.21(+1.14%) | |
Mar 28, 2018 | 17.94 | 18.57 | 17.94 | 18.36 | 236,734 | +0.57(+3.20%) |
Mar 27, 2018 | 18.23 | 18.23 | 17.76 | 17.79 | 225,227 | -0.39(-2.16%) |
Mar 26, 2018 | 18.19 | 18.26 | 18.06 | 18.19 | 133,912 | +0.09(+0.51%) |
Mar 23, 2018 | 18.38 | 18.51 | 18.08 | 18.10 | 147,472 | -0.38(-2.06%) |
Mar 22, 2018 | 18.16 | 18.73 | 18.16 | 18.48 | 211,139 | +0.22(+1.22%) |
Mar 21, 2018 | 17.82 | 18.36 | 17.79 | 18.25 | 200,454 | +0.51(+2.88%) |
Mar 20, 2018 | 18.57 | 18.59 | 17.66 | 17.74 | 257,756 | -0.96(-5.15%) |
Mar 19, 2018 | 18.86 | 18.89 | 18.65 | 18.70 | 108,901 | -0.18(-0.97%) |
Mar 16, 2018 | 18.87 | 19.00 | 18.74 | 18.89 | 153,776 | -0.08(-0.41%) |
Mar 15, 2018 | 19.10 | 19.22 | 18.78 | 18.97 | 135,702 | -0.12(-0.62%) |
Mar 14, 2018 | 19.40 | 19.46 | 18.99 | 19.08 | 71,403 | -0.28(-1.45%) |
Mar 13, 2018 | 19.37 | 19.60 | 19.12 | 19.37 | 112,100 | +0.09(+0.44%) |
Mar 12, 2018 | 19.31 | 19.32 | 18.93 | 19.28 | 59,926 | -0.01(-0.03%) |
Mar 09, 2018 | 19.56 | 19.56 | 19.22 | 19.29 | 126,549 | +0.20(+1.03%) |
Mar 08, 2018 | 19.31 | 19.54 | 18.90 | 19.09 | 140,944 | +0.24(+1.25%) |
Mar 07, 2018 | 18.66 | 18.86 | 235,554 | -0.09(-0.48%) | ||
Mar 06, 2018 | 19.27 | 19.27 | 18.86 | 18.95 | 147,242 | -0.26(-1.36%) |
Mar 05, 2018 | 19.03 | 19.31 | 19.00 | 19.21 | 118,037 | +0.10(+0.51%) |
Mar 02, 2018 | 19.01 | 19.19 | 18.92 | 19.11 | 84,389 | -0.04(-0.21%) |
Mar 01, 2018 | 18.99 | 19.17 | 18.90 | 19.15 | 99,436 | +0.23(+1.21%) |
Feb 28, 2018 | 19.25 | 19.25 | 18.83 | 18.92 | 62,890 | -0.29(-1.53%) |
Feb 27, 2018 | 19.75 | 19.75 | 19.12 | 19.22 | 50,970 | -0.52(-2.62%) |
Feb 26, 2018 | 19.52 | 19.77 | 19.52 | 19.73 | 109,917 | +0.18(+0.90%) |
Feb 23, 2018 | 19.83 | 19.83 | 19.39 | 19.56 | 103,438 | -0.28(-1.39%) |
Feb 22, 2018 | 19.83 | 152,481 | +0.02(+0.10%) | |||
Feb 21, 2018 | 20.01 | 20.01 | 19.70 | 19.81 | 137,005 | -0.22(-1.11%) |
Feb 20, 2018 | 19.53 | 20.14 | 19.44 | 20.03 | 144,178 | +0.81(+4.22%) |
Feb 16, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.05(+0.24%) | |
Feb 15, 2018 | 19.25 | 19.25 | 18.97 | 19.18 | 84,753 | -0.04(-0.20%) |
Feb 14, 2018 | 19.06 | 19.32 | 18.78 | 19.22 | 263,952 | +0.14(+0.72%) |
Feb 13, 2018 | 19.08 | 19.11 | 18.88 | 19.08 | 119,654 | +0.02(+0.10%) |
Feb 12, 2018 | 19.43 | 19.43 | 18.93 | 19.06 | 77,047 | -0.25(-1.29%) |
Feb 09, 2018 | 19.00 | 19.44 | 18.68 | 19.31 | 152,190 | +0.52(+2.75%) |
Feb 08, 2018 | 19.57 | 19.57 | 18.91 | 18.79 | 123,236 | -0.83(-4.24%) |
Feb 07, 2018 | 19.31 | 19.92 | 19.31 | 19.62 | 160,590 | +0.39(+2.04%) |
Feb 06, 2018 | 18.67 | 19.61 | 18.67 | 19.23 | 130,188 | +0.20(+1.05%) |
Feb 05, 2018 | 19.20 | 19.35 | 18.87 | 19.03 | 75,099 | -0.30(-1.54%) |
Feb 02, 2018 | 19.67 | 19.67 | 19.20 | 19.33 | 58,116 | -0.56(-2.83%) |
Feb 01, 2018 | 20.28 | 20.28 | 19.65 | 19.89 | 187,111 | -0.11(-0.56%) |
Jan 31, 2018 | 19.97 | 20.35 | 19.80 | 20.00 | 81,760 | +0.14(+0.73%) |
Jan 30, 2018 | 19.89 | 19.89 | 19.89 | 19.86 | 62,571 | -0.18(-0.91%) |
Jan 29, 2018 | 20.94 | 20.94 | 19.97 | 20.04 | 132,406 | -0.82(-3.95%) |
Jan 26, 2018 | 20.62 | 21.38 | 20.30 | 20.86 | 237,836 | +1.57(+8.14%) |
Jan 25, 2018 | 19.28 | 19.59 | 19.19 | 19.29 | 104,246 | +0.14(+0.75%) |
Jan 24, 2018 | 19.63 | 19.63 | 19.01 | 19.15 | 111,642 | -0.33(-1.68%) |
Jan 23, 2018 | 19.43 | 19.55 | 19.23 | 19.48 | 58,134 | +0.21(+1.09%) |
Jan 22, 2018 | 19.23 | 19.48 | 19.05 | 19.27 | 163,397 | +0.25(+1.31%) |
Jan 19, 2018 | 18.99 | 19.24 | 18.98 | 19.02 | 94,614 | -0.01(-0.07%) |
Jan 18, 2018 | 18.99 | 19.19 | 18.89 | 19.03 | 104,763 | +0.19(+1.01%) |
Jan 17, 2018 | 18.87 | 19.02 | 18.79 | 18.84 | 262,296 | +0.11(+0.59%) |
Jan 16, 2018 | 18.82 | 18.84 | 18.42 | 18.73 | 209,127 | +0.09(+0.49%) |
Jan 12, 2018 | 18.64 | 18.64 | 18.64 | 0 | -0.22(-1.18%) | |
Jan 11, 2018 | 18.66 | 18.99 | 18.58 | 18.86 | 243,111 | -0.01(-0.03%) |
Jan 10, 2018 | 18.50 | 18.91 | 18.50 | 18.87 | 144,947 | +0.41(+2.20%) |
Jan 09, 2018 | 18.40 | 18.63 | 18.37 | 18.46 | 101,299 | +0.10(+0.57%) |
Jan 08, 2018 | 18.99 | 18.99 | 18.21 | 18.36 | 289,442 | -0.86(-4.46%) |
Jan 05, 2018 | 19.52 | 19.52 | 19.07 | 19.22 | 228,553 | -0.43(-2.20%) |
Jan 04, 2018 | 19.56 | 19.86 | 19.43 | 19.65 | 139,736 | +0.09(+0.47%) |
Jan 03, 2018 | 19.97 | 19.97 | 19.50 | 19.56 | 133,119 | -0.32(-1.61%) |
Jan 02, 2018 | 19.75 | 19.97 | 19.75 | 19.88 | 92,593 | +0.18(+0.93%) |
Dec 29, 2017 | 19.69 | 19.69 | 19.69 | 0 | -0.02(-0.10%) | |
Dec 28, 2017 | 19.41 | 19.76 | 19.41 | 19.71 | 78,291 | +0.37(+1.93%) |
Dec 27, 2017 | 19.33 | 19.63 | 19.28 | 19.34 | 68,391 | +0.04(+0.20%) |
Dec 26, 2017 | 19.19 | 19.59 | 19.19 | 19.30 | 78,751 | +0.04(+0.20%) |
Dec 22, 2017 | 19.35 | 19.39 | 19.08 | 19.26 | 70,520 | +0.00(+0.00%) |
Dec 21, 2017 | 19.16 | 19.42 | 19.12 | 19.26 | 153,916 | +0.14(+0.75%) |
Dec 20, 2017 | 19.18 | 19.31 | 19.12 | 19.12 | 149,073 | -0.06(-0.31%) |
Dec 19, 2017 | 20.13 | 20.13 | 19.15 | 19.18 | 280,457 | -1.17(-5.73%) |
Dec 18, 2017 | 19.92 | 20.71 | 19.92 | 20.34 | 264,367 | +0.70(+3.57%) |
Dec 15, 2017 | 19.65 | 19.77 | 19.39 | 19.64 | 262,866 | +0.03(+0.13%) |
Dec 14, 2017 | 19.97 | 20.39 | 19.53 | 19.61 | 180,870 | +0.54(+2.85%) |
Dec 13, 2017 | 18.72 | 19.18 | 18.68 | 19.07 | 189,998 | +0.54(+2.93%) |
Dec 12, 2017 | 18.63 | 18.82 | 18.39 | 18.53 | 158,115 | -0.25(-1.33%) |
Dec 11, 2017 | 18.96 | 19.24 | 18.67 | 18.78 | 208,550 | -0.81(-4.11%) |
Dec 08, 2017 | 19.56 | 19.74 | 19.37 | 19.58 | 85,725 | +0.05(+0.23%) |
Dec 07, 2017 | 19.50 | 19.73 | 19.44 | 19.54 | 122,412 | +0.02(+0.10%) |
Dec 06, 2017 | 19.08 | 20.54 | 19.08 | 19.52 | 238,615 | +0.60(+3.15%) |
Dec 05, 2017 | 18.67 | 19.06 | 18.67 | 18.92 | 132,823 | +0.37(+2.01%) |
Dec 04, 2017 | 18.95 | 18.96 | 18.52 | 18.55 | 132,694 | -0.41(-2.18%) |
Dec 01, 2017 | 19.11 | 19.11 | 18.90 | 18.96 | 166,779 | -0.15(-0.79%) |
Nov 30, 2017 | 19.47 | 19.47 | 19.05 | 19.11 | 83,143 | -0.30(-1.55%) |
Nov 29, 2017 | 19.44 | 19.55 | 19.14 | 19.41 | 136,780 | -0.20(-1.00%) |
Nov 28, 2017 | 20.13 | 20.13 | 19.52 | 19.61 | 138,361 | -0.71(-3.48%) |
Nov 27, 2017 | 21.10 | 21.10 | 20.13 | 20.32 | 116,080 | -0.67(-3.21%) |
Nov 24, 2017 | 21.08 | 21.08 | 20.73 | 20.99 | 124,083 | -0.33(-1.54%) |
Nov 22, 2017 | 21.34 | 21.40 | 21.04 | 21.32 | 131,949 | +0.03(+0.12%) |
Nov 21, 2017 | 21.26 | 21.53 | 21.21 | 21.29 | 108,052 | -0.05(-0.22%) |
Nov 20, 2017 | 21.64 | 21.66 | 21.23 | 21.34 | 106,758 | -0.50(-2.31%) |
Nov 17, 2017 | 21.57 | 22.01 | 21.57 | 21.84 | 131,193 | +0.45(+2.11%) |
Nov 16, 2017 | 21.47 | 21.47 | 21.24 | 21.39 | 34,452 | +0.16(+0.74%) |
Nov 15, 2017 | 20.98 | 21.35 | 20.96 | 21.23 | 69,177 | +0.36(+1.73%) |
Nov 14, 2017 | 20.82 | 21.08 | 20.62 | 20.87 | 79,775 | +0.20(+0.95%) |
Nov 13, 2017 | 22.17 | 22.17 | 20.59 | 20.68 | 184,613 | -1.67(-7.47%) |
Nov 10, 2017 | 21.86 | 22.51 | 21.76 | 22.34 | 95,713 | +0.50(+2.28%) |
Nov 09, 2017 | 21.42 | 21.87 | 21.42 | 21.85 | 81,297 | +0.32(+1.49%) |
Nov 08, 2017 | 21.57 | 21.91 | 21.41 | 21.53 | 62,925 | -0.04(-0.18%) |
Nov 07, 2017 | 22.04 | 22.04 | 21.50 | 21.57 | 99,236 | -0.40(-1.82%) |
Nov 06, 2017 | 21.65 | 22.00 | 21.42 | 21.96 | 104,065 | +0.36(+1.67%) |
Nov 03, 2017 | 21.57 | 21.75 | 21.36 | 21.60 | 97,462 | -0.16(-0.75%) |
Nov 02, 2017 | 21.78 | 21.81 | 21.60 | 21.77 | 45,128 | +0.12(+0.57%) |
Nov 01, 2017 | 21.71 | 21.85 | 21.51 | 21.64 | 44,245 | +0.00(+0.00%) |
Oct 31, 2017 | 21.36 | 21.70 | 21.26 | 21.64 | 74,144 | +0.26(+1.22%) |
Oct 30, 2017 | 21.44 | 21.71 | 21.24 | 21.38 | 132,248 | +0.20(+0.93%) |
Oct 27, 2017 | 21.02 | 21.24 | 20.90 | 21.19 | 121,406 | +0.07(+0.31%) |
Oct 26, 2017 | 21.26 | 21.37 | 21.05 | 21.12 | 84,786 | -0.19(-0.89%) |
Oct 25, 2017 | 21.85 | 21.85 | 21.21 | 21.31 | 102,608 | -0.56(-2.57%) |
Oct 24, 2017 | 21.62 | 22.02 | 21.62 | 21.87 | 103,128 | +0.39(+1.83%) |
Oct 23, 2017 | 21.45 | 21.56 | 21.45 | 21.48 | 64,867 | +0.01(+0.03%) |
Oct 20, 2017 | 21.88 | 21.88 | 21.41 | 21.47 | 175,322 | -0.46(-2.09%) |
Oct 19, 2017 | 22.21 | 22.21 | 21.87 | 21.93 | 96,946 | +0.16(+0.75%) |
Oct 18, 2017 | 21.77 | 21.89 | 21.77 | 21.77 | 119,181 | +0.16(+0.76%) |
Oct 17, 2017 | 21.38 | 21.70 | 21.23 | 21.60 | 254,385 | +0.63(+3.00%) |
Oct 16, 2017 | 20.98 | 21.02 | 20.82 | 20.98 | 69,965 | +0.09(+0.44%) |
Oct 13, 2017 | 20.97 | 20.97 | 20.73 | 20.88 | 118,799 | -0.05(-0.25%) |
Oct 12, 2017 | 21.28 | 21.28 | 20.82 | 20.94 | 125,040 | -0.35(-1.63%) |
Oct 11, 2017 | 21.43 | 21.43 | 21.21 | 21.28 | 85,884 | -0.21(-0.97%) |
Oct 10, 2017 | 21.40 | 21.68 | 21.34 | 21.49 | 117,299 | +0.39(+1.83%) |
Oct 09, 2017 | 21.42 | 21.42 | 21.08 | 21.11 | 62,049 | -0.33(-1.56%) |
Oct 06, 2017 | 21.67 | 21.76 | 21.33 | 21.44 | 130,609 | -0.33(-1.50%) |
Oct 05, 2017 | 21.77 | 21.85 | 21.61 | 21.77 | 110,934 | +0.12(+0.54%) |
Oct 04, 2017 | 21.41 | 21.76 | 21.41 | 21.65 | 196,978 | +0.36(+1.69%) |
Oct 03, 2017 | 21.19 | 21.30 | 21.04 | 21.29 | 152,160 | +0.33(+1.56%) |
Oct 02, 2017 | 20.62 | 21.10 | 20.62 | 20.96 | 262,979 | +0.07(+0.31%) |
Sep 29, 2017 | 20.30 | 21.26 | 20.69 | 20.90 | 351,854 | +0.60(+2.93%) |
Sep 28, 2017 | 20.25 | 20.43 | 20.25 | 20.30 | 183,135 | +0.03(+0.16%) |
Sep 27, 2017 | 20.67 | 20.67 | 20.11 | 20.27 | 119,679 | -0.40(-1.93%) |
Sep 26, 2017 | 21.18 | 21.14 | 20.62 | 20.67 | 142,746 | -0.51(-2.41%) |
Sep 25, 2017 | 21.32 | 21.32 | 20.88 | 21.18 | 55,413 | -0.27(-1.28%) |
Sep 22, 2017 | 21.28 | 21.62 | 21.28 | 21.45 | 61,393 | +0.29(+1.39%) |
Sep 21, 2017 | 21.15 | 21.55 | 21.15 | 21.16 | 78,864 | +0.16(+0.75%) |
Sep 20, 2017 | 21.05 | 21.23 | 20.77 | 21.00 | 67,544 | -0.05(-0.25%) |
Sep 19, 2017 | 21.41 | 21.70 | 21.01 | 21.05 | 164,598 | -0.50(-2.31%) |
Sep 18, 2017 | 21.67 | 21.81 | 21.36 | 21.55 | 107,873 | -0.07(-0.30%) |
Sep 15, 2017 | 21.37 | 21.66 | 21.34 | 21.62 | 129,108 | +0.24(+1.10%) |
Sep 14, 2017 | 21.04 | 21.45 | 21.04 | 21.38 | 117,793 | +0.29(+1.37%) |
Sep 13, 2017 | 21.40 | 21.51 | 21.07 | 21.09 | 61,192 | -0.30(-1.41%) |
Sep 12, 2017 | 21.48 | 21.61 | 21.37 | 21.40 | 74,273 | -0.09(-0.43%) |
Sep 11, 2017 | 21.70 | 21.74 | 21.16 | 21.49 | 76,405 | -0.14(-0.67%) |
Sep 08, 2017 | 21.88 | 21.93 | 21.47 | 21.63 | 104,623 | -0.35(-1.61%) |
Sep 07, 2017 | 21.95 | 22.12 | 21.76 | 21.98 | 124,258 | +0.02(+0.09%) |
Sep 06, 2017 | 21.56 | 22.08 | 21.51 | 21.96 | 155,771 | +0.37(+1.73%) |
Sep 05, 2017 | 21.98 | 22.21 | 21.55 | 21.59 | 94,910 | -0.30(-1.38%) |