Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.33 | 18.45 | 16.87 | 17.45 | 545,864 | -0.97(-5.26%) |
Sep 27, 2018 | 18.47 | 18.76 | 18.42 | 18.42 | 47,682 | -0.05(-0.26%) |
Sep 26, 2018 | 18.91 | 18.91 | 18.28 | 18.47 | 67,901 | -0.48(-2.56%) |
Sep 25, 2018 | 19.05 | 19.10 | 18.91 | 18.96 | 29,717 | -0.10(-0.51%) |
Sep 24, 2018 | 19.20 | 19.54 | 18.96 | 19.05 | 59,490 | -0.24(-1.26%) |
Sep 21, 2018 | 19.64 | 19.73 | 19.15 | 19.30 | 310,935 | -0.34(-1.73%) |
Sep 20, 2018 | 19.54 | 19.83 | 19.54 | 19.64 | 57,952 | +0.24(+1.25%) |
Sep 19, 2018 | 19.20 | 19.68 | 19.20 | 19.39 | 94,454 | +0.15(+0.76%) |
Sep 18, 2018 | 18.86 | 19.30 | 18.76 | 19.25 | 162,092 | +0.39(+2.06%) |
Sep 17, 2018 | 18.71 | 18.93 | 18.71 | 18.86 | 109,391 | +0.19(+1.04%) |
Sep 14, 2018 | 18.76 | 18.88 | 18.67 | 18.67 | 109,936 | -0.15(-0.77%) |
Sep 13, 2018 | 18.91 | 19.20 | 18.71 | 18.81 | 84,237 | -0.05(-0.26%) |
Sep 12, 2018 | 19.30 | 19.34 | 18.81 | 18.86 | 102,852 | -0.39(-2.01%) |
Sep 11, 2018 | 19.34 | 19.54 | 19.20 | 19.25 | 40,835 | -0.19(-1.00%) |
Sep 10, 2018 | 19.68 | 19.73 | 19.30 | 19.44 | 56,171 | -0.19(-0.99%) |
Sep 07, 2018 | 19.64 | 19.83 | 19.39 | 19.64 | 60,846 | +0.00(+0.00%) |
Sep 06, 2018 | 19.88 | 20.07 | 19.59 | 19.64 | 91,274 | -0.29(-1.46%) |
Sep 05, 2018 | 20.17 | 20.22 | 19.93 | 19.93 | 102,023 | -0.15(-0.72%) |
Sep 04, 2018 | 21.04 | 21.04 | 20.00 | 20.07 | 84,156 | -1.16(-5.48%) |
Aug 31, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.19(+0.92%) | |
Aug 30, 2018 | 21.09 | 21.14 | 20.51 | 21.04 | 81,166 | -0.05(-0.23%) |
Aug 29, 2018 | 20.75 | 21.28 | 20.65 | 21.09 | 135,373 | +0.34(+1.64%) |
Aug 28, 2018 | 20.61 | 20.85 | 20.48 | 20.75 | 51,051 | +0.29(+1.42%) |
Aug 27, 2018 | 20.46 | 21.04 | 20.46 | 20.46 | 66,542 | +0.10(+0.48%) |
Aug 24, 2018 | 19.78 | 20.41 | 19.68 | 20.36 | 204,093 | +0.58(+2.94%) |
Aug 23, 2018 | 19.49 | 19.97 | 19.49 | 19.78 | 87,546 | +0.24(+1.24%) |
Aug 22, 2018 | 19.20 | 19.59 | 19.20 | 19.54 | 56,260 | +0.34(+1.77%) |
Aug 21, 2018 | 18.47 | 19.44 | 18.47 | 19.20 | 108,869 | +0.73(+3.94%) |
Aug 20, 2018 | 18.91 | 19.03 | 18.18 | 18.47 | 154,622 | -0.39(-2.06%) |
Aug 17, 2018 | 19.01 | 19.15 | 18.71 | 18.86 | 140,152 | -0.24(-1.27%) |
Aug 16, 2018 | 18.81 | 19.25 | 18.81 | 19.10 | 55,048 | +0.34(+1.81%) |
Aug 15, 2018 | 19.10 | 19.10 | 18.52 | 18.76 | 65,089 | -0.44(-2.27%) |
Aug 14, 2018 | 18.91 | 19.25 | 18.91 | 19.20 | 39,693 | +0.29(+1.54%) |
Aug 13, 2018 | 18.91 | 19.05 | 18.67 | 18.91 | 54,302 | +0.10(+0.52%) |
Aug 10, 2018 | 19.10 | 19.13 | 18.76 | 18.81 | 76,212 | -0.48(-2.46%) |
Aug 09, 2018 | 19.39 | 19.54 | 19.20 | 19.29 | 53,207 | -0.20(-1.05%) |
Aug 08, 2018 | 19.93 | 20.07 | 19.34 | 19.49 | 123,677 | -0.39(-1.95%) |
Aug 07, 2018 | 21.09 | 21.53 | 19.20 | 19.88 | 156,661 | -1.02(-4.87%) |
Aug 06, 2018 | 20.85 | 21.04 | 20.75 | 20.90 | 45,857 | +0.15(+0.70%) |
Aug 03, 2018 | 20.94 | 21.14 | 20.61 | 20.75 | 69,096 | -0.19(-0.93%) |
Aug 02, 2018 | 20.90 | 21.04 | 20.56 | 20.94 | 67,034 | -0.10(-0.46%) |
Aug 01, 2018 | 21.04 | 21.14 | 20.75 | 21.04 | 82,241 | +0.00(+0.00%) |
Jul 31, 2018 | 20.70 | 21.14 | 20.65 | 21.04 | 85,147 | +0.44(+2.12%) |
Jul 30, 2018 | 20.61 | 20.90 | 20.56 | 20.61 | 45,031 | +0.00(+0.00%) |
Jul 27, 2018 | 20.85 | 20.90 | 20.36 | 20.61 | 89,103 | -0.24(-1.16%) |
Jul 26, 2018 | 20.65 | 20.99 | 20.56 | 20.85 | 32,248 | +0.19(+0.94%) |
Jul 25, 2018 | 20.31 | 20.85 | 20.12 | 20.65 | 35,120 | +0.29(+1.43%) |
Jul 24, 2018 | 20.17 | 20.61 | 20.17 | 20.36 | 76,719 | +0.24(+1.20%) |
Jul 23, 2018 | 20.90 | 20.90 | 20.07 | 20.12 | 67,893 | -0.87(-4.16%) |
Jul 20, 2018 | 21.14 | 21.24 | 20.94 | 20.99 | 30,688 | -0.19(-0.92%) |
Jul 19, 2018 | 21.09 | 21.24 | 20.90 | 21.19 | 39,848 | -0.19(-0.91%) |
Jul 18, 2018 | 21.28 | 21.41 | 21.14 | 21.38 | 41,764 | +0.00(+0.00%) |
Jul 17, 2018 | 20.99 | 21.48 | 20.99 | 21.38 | 34,406 | +0.29(+1.38%) |
Jul 16, 2018 | 21.48 | 21.48 | 20.90 | 21.09 | 61,712 | -0.44(-2.03%) |
Jul 13, 2018 | 21.82 | 21.91 | 21.48 | 21.53 | 25,446 | -0.24(-1.11%) |
Jul 12, 2018 | 21.96 | 21.96 | 21.57 | 21.77 | 44,015 | +0.00(+0.00%) |
Jul 11, 2018 | 22.01 | 22.25 | 21.72 | 21.77 | 38,046 | -0.44(-1.97%) |
Jul 10, 2018 | 22.01 | 22.50 | 21.96 | 22.21 | 77,134 | +0.10(+0.44%) |
Jul 09, 2018 | 22.21 | 22.21 | 22.06 | 22.11 | 42,438 | +0.10(+0.44%) |
Jul 06, 2018 | 21.91 | 22.16 | 21.77 | 22.01 | 63,734 | +0.15(+0.67%) |
Jul 05, 2018 | 21.33 | 21.96 | 21.28 | 21.87 | 133,525 | -0.24(-1.10%) |
Jul 03, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.15(-0.65%) | |
Jul 02, 2018 | 22.21 | 22.30 | 21.96 | 22.25 | 42,393 | +0.00(+0.00%) |
Jun 29, 2018 | 22.21 | 22.45 | 22.16 | 22.25 | 65,955 | +0.05(+0.22%) |
Jun 28, 2018 | 22.06 | 22.30 | 22.01 | 22.21 | 43,011 | +0.10(+0.44%) |
Jun 27, 2018 | 22.64 | 22.79 | 22.06 | 22.11 | 76,806 | -0.56(-2.48%) |
Jun 26, 2018 | 22.33 | 22.77 | 22.09 | 22.67 | 79,859 | +0.34(+1.52%) |
Jun 25, 2018 | 22.43 | 22.43 | 22.04 | 22.33 | 81,772 | -0.15(-0.65%) |
Jun 22, 2018 | 21.80 | 22.48 | 21.70 | 22.48 | 158,920 | +0.78(+3.57%) |
Jun 21, 2018 | 21.56 | 21.80 | 21.36 | 21.70 | 121,845 | +0.05(+0.22%) |
Jun 20, 2018 | 21.65 | 21.80 | 21.48 | 21.65 | 40,258 | +0.00(+0.00%) |
Jun 19, 2018 | 21.70 | 21.70 | 21.02 | 21.65 | 56,662 | -0.15(-0.67%) |
Jun 18, 2018 | 21.56 | 21.85 | 21.36 | 21.80 | 96,620 | +0.19(+0.90%) |
Jun 15, 2018 | 21.94 | 21.41 | 21.60 | 154,161 | -0.34(-1.55%) | |
Jun 14, 2018 | 21.99 | 22.09 | 21.56 | 21.94 | 90,325 | +0.10(+0.44%) |
Jun 13, 2018 | 21.99 | 22.13 | 21.60 | 21.85 | 44,313 | -0.19(-0.88%) |
Jun 12, 2018 | 22.43 | 22.53 | 21.94 | 22.04 | 79,074 | -0.39(-1.73%) |
Jun 11, 2018 | 22.96 | 23.15 | 22.38 | 22.43 | 92,215 | -0.58(-2.53%) |
Jun 08, 2018 | 22.82 | 23.15 | 22.82 | 23.01 | 92,198 | +0.15(+0.64%) |
Jun 07, 2018 | 22.82 | 23.01 | 22.67 | 22.86 | 139,625 | +0.00(+0.00%) |
Jun 06, 2018 | 22.91 | 22.86 | 114,041 | +0.78(+3.51%) | ||
Jun 05, 2018 | 21.70 | 22.23 | 21.56 | 22.09 | 128,703 | +0.48(+2.24%) |
Jun 04, 2018 | 21.36 | 21.85 | 21.36 | 21.60 | 81,775 | +0.24(+1.13%) |
Jun 01, 2018 | 21.07 | 21.56 | 20.93 | 21.36 | 122,586 | +0.48(+2.32%) |
May 31, 2018 | 21.22 | 21.27 | 20.88 | 20.88 | 91,287 | -0.29(-1.37%) |
May 30, 2018 | 20.88 | 21.46 | 20.68 | 21.17 | 58,327 | +0.34(+1.63%) |
May 29, 2018 | 20.59 | 21.07 | 20.59 | 20.83 | 112,466 | +0.10(+0.47%) |
May 25, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.10(+0.47%) | |
May 24, 2018 | 20.98 | 20.98 | 20.39 | 20.64 | 101,260 | -0.34(-1.62%) |
May 23, 2018 | 20.88 | 21.02 | 20.64 | 20.98 | 97,334 | +0.05(+0.23%) |
May 22, 2018 | 21.31 | 21.46 | 20.83 | 20.93 | 93,645 | -0.44(-2.04%) |
May 21, 2018 | 21.36 | 21.56 | 20.98 | 21.36 | 115,451 | +0.00(+0.00%) |
May 18, 2018 | 21.17 | 21.41 | 21.07 | 21.36 | 145,772 | +0.34(+1.61%) |
May 17, 2018 | 20.78 | 21.07 | 20.64 | 21.02 | 97,367 | +0.34(+1.64%) |
May 16, 2018 | 20.83 | 20.93 | 20.54 | 20.68 | 110,561 | +0.00(+0.00%) |
May 15, 2018 | 20.49 | 20.98 | 20.30 | 20.68 | 98,124 | +0.19(+0.95%) |
May 14, 2018 | 20.88 | 21.12 | 20.44 | 20.49 | 93,678 | -0.39(-1.86%) |
May 11, 2018 | 21.80 | 21.90 | 20.64 | 20.88 | 165,910 | -0.97(-4.43%) |
May 10, 2018 | 23.11 | 23.15 | 21.27 | 21.85 | 183,051 | -1.26(-5.45%) |
May 09, 2018 | 22.19 | 23.25 | 21.80 | 23.11 | 276,557 | +2.18(+10.42%) |
May 08, 2018 | 20.68 | 21.04 | 20.59 | 20.93 | 78,496 | +0.24(+1.17%) |
May 07, 2018 | 20.83 | 21.12 | 20.59 | 20.68 | 84,107 | -0.15(-0.70%) |
May 04, 2018 | 20.44 | 20.93 | 20.35 | 20.83 | 64,683 | +0.39(+1.90%) |
May 03, 2018 | 20.64 | 20.88 | 20.30 | 20.44 | 66,663 | -0.34(-1.63%) |
May 02, 2018 | 20.68 | 21.18 | 20.68 | 20.78 | 69,510 | +0.10(+0.47%) |
May 01, 2018 | 20.78 | 20.88 | 20.44 | 20.68 | 121,235 | -0.19(-0.93%) |
Apr 30, 2018 | 21.22 | 21.56 | 20.78 | 20.88 | 116,588 | -0.29(-1.37%) |
Apr 27, 2018 | 21.41 | 21.70 | 21.05 | 21.17 | 84,989 | -0.24(-1.13%) |
Apr 26, 2018 | 21.80 | 21.90 | 21.27 | 21.41 | 147,965 | -0.24(-1.12%) |
Apr 25, 2018 | 21.41 | 21.85 | 21.36 | 21.65 | 111,650 | +0.10(+0.45%) |
Apr 24, 2018 | 21.80 | 21.90 | 21.22 | 21.56 | 76,934 | -0.15(-0.67%) |
Apr 23, 2018 | 22.19 | 22.28 | 21.63 | 21.70 | 95,411 | -0.48(-2.18%) |
Apr 20, 2018 | 22.38 | 22.43 | 22.09 | 22.19 | 69,199 | -0.29(-1.29%) |
Apr 19, 2018 | 22.53 | 22.77 | 22.19 | 22.48 | 59,457 | -0.05(-0.21%) |
Apr 18, 2018 | 22.43 | 22.91 | 22.28 | 22.53 | 116,060 | +0.00(+0.00%) |
Apr 17, 2018 | 22.23 | 22.57 | 22.04 | 22.53 | 74,161 | +0.48(+2.20%) |
Apr 16, 2018 | 21.56 | 22.14 | 21.51 | 22.04 | 75,894 | +0.63(+2.94%) |
Apr 13, 2018 | 21.60 | 21.60 | 21.17 | 21.41 | 78,750 | +0.00(+0.00%) |
Apr 12, 2018 | 21.36 | 21.80 | 21.02 | 21.41 | 82,783 | +0.19(+0.91%) |
Apr 11, 2018 | 21.12 | 21.22 | 20.49 | 21.22 | 100,234 | +0.05(+0.23%) |
Apr 10, 2018 | 20.68 | 21.56 | 20.54 | 21.17 | 129,091 | +0.68(+3.31%) |
Apr 09, 2018 | 20.20 | 20.68 | 19.74 | 20.49 | 166,026 | +0.39(+1.93%) |
Apr 06, 2018 | 20.15 | 20.64 | 19.91 | 20.10 | 106,117 | -0.29(-1.43%) |
Apr 05, 2018 | 19.72 | 20.68 | 19.47 | 20.39 | 128,699 | +0.73(+3.69%) |
Apr 04, 2018 | 18.80 | 19.81 | 18.65 | 19.67 | 118,235 | +0.58(+3.05%) |
Apr 03, 2018 | 19.18 | 19.28 | 18.89 | 19.09 | 123,510 | -0.05(-0.25%) |
Apr 02, 2018 | 19.43 | 19.62 | 18.89 | 19.13 | 104,659 | -0.44(-2.23%) |
Mar 29, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.44(+2.28%) | |
Mar 28, 2018 | 19.91 | 20.01 | 18.99 | 19.13 | 144,090 | -0.80(-4.03%) |
Mar 27, 2018 | 20.37 | 20.37 | 19.79 | 19.94 | 139,899 | -0.34(-1.67%) |
Mar 26, 2018 | 20.28 | 20.42 | 19.89 | 20.28 | 81,100 | +0.19(+0.96%) |
Mar 23, 2018 | 20.71 | 20.91 | 20.04 | 20.08 | 179,656 | -0.63(-3.04%) |
Mar 22, 2018 | 21.20 | 21.34 | 20.71 | 20.71 | 85,141 | -0.68(-3.17%) |
Mar 21, 2018 | 21.00 | 21.60 | 20.81 | 21.39 | 128,504 | +0.34(+1.61%) |
Mar 20, 2018 | 21.25 | 21.68 | 21.00 | 21.05 | 110,249 | -0.19(-0.91%) |
Mar 19, 2018 | 22.26 | 22.41 | 21.05 | 21.25 | 123,068 | -1.06(-4.77%) |
Mar 16, 2018 | 22.16 | 22.65 | 22.07 | 22.31 | 326,320 | +0.10(+0.44%) |
Mar 15, 2018 | 21.92 | 22.45 | 21.83 | 22.21 | 135,956 | +0.29(+1.32%) |
Mar 14, 2018 | 22.41 | 22.99 | 21.39 | 21.92 | 273,513 | -0.48(-2.16%) |
Mar 13, 2018 | 20.13 | 22.55 | 19.55 | 22.41 | 445,348 | +2.81(+14.32%) |
Mar 12, 2018 | 19.36 | 19.74 | 19.36 | 19.60 | 158,445 | +0.29(+1.50%) |
Mar 09, 2018 | 18.97 | 19.31 | 18.92 | 19.31 | 148,791 | +0.44(+2.31%) |
Mar 08, 2018 | 19.07 | 19.12 | 18.68 | 18.87 | 42,026 | -0.15(-0.76%) |
Mar 07, 2018 | 19.02 | 19.02 | 77,214 | +0.15(+0.77%) | ||
Mar 06, 2018 | 18.87 | 19.21 | 18.63 | 18.87 | 83,822 | +0.00(+0.00%) |
Mar 05, 2018 | 18.58 | 19.12 | 18.54 | 18.87 | 85,052 | +0.15(+0.78%) |
Mar 02, 2018 | 18.83 | 18.95 | 18.63 | 18.73 | 105,781 | -0.24(-1.28%) |
Mar 01, 2018 | 18.83 | 19.07 | 18.69 | 18.97 | 57,201 | +0.10(+0.51%) |
Feb 28, 2018 | 19.26 | 19.31 | 18.78 | 18.87 | 140,695 | -0.34(-1.76%) |
Feb 27, 2018 | 19.74 | 19.74 | 19.07 | 19.21 | 127,486 | -0.53(-2.70%) |
Feb 26, 2018 | 19.16 | 19.94 | 19.16 | 19.74 | 77,390 | +0.58(+3.03%) |
Feb 23, 2018 | 19.16 | 19.21 | 18.97 | 19.16 | 53,891 | +0.10(+0.51%) |
Feb 22, 2018 | 19.36 | 18.78 | 19.07 | 140,528 | -0.05(-0.25%) | |
Feb 21, 2018 | 18.97 | 19.16 | 18.92 | 19.12 | 112,551 | +0.10(+0.51%) |
Feb 20, 2018 | 19.21 | 19.45 | 18.92 | 19.02 | 100,250 | -0.24(-1.26%) |
Feb 16, 2018 | 19.26 | 19.26 | 19.26 | 0 | -0.10(-0.50%) | |
Feb 15, 2018 | 19.45 | 19.45 | 19.07 | 19.36 | 38,449 | +0.10(+0.50%) |
Feb 14, 2018 | 18.97 | 19.36 | 18.97 | 19.26 | 63,725 | +0.05(+0.25%) |
Feb 13, 2018 | 19.55 | 19.79 | 19.07 | 19.21 | 74,278 | -0.48(-2.46%) |
Feb 12, 2018 | 19.12 | 19.74 | 18.83 | 19.70 | 134,868 | +0.62(+3.25%) |
Feb 09, 2018 | 18.97 | 19.16 | 18.54 | 19.08 | 79,798 | +0.36(+1.91%) |
Feb 08, 2018 | 18.63 | 18.82 | 18.39 | 18.72 | 102,888 | -0.30(-1.58%) |
Feb 07, 2018 | 19.02 | 19.02 | 18.63 | 19.02 | 125,203 | -0.10(-0.51%) |
Feb 06, 2018 | 18.54 | 19.16 | 18.39 | 19.12 | 151,177 | -0.05(-0.25%) |
Feb 05, 2018 | 19.89 | 19.89 | 18.92 | 19.16 | 48,682 | -0.82(-4.12%) |
Feb 02, 2018 | 20.04 | 20.33 | 19.74 | 19.99 | 131,464 | -0.29(-1.43%) |
Feb 01, 2018 | 20.42 | 20.47 | 20.08 | 20.28 | 109,362 | -0.19(-0.95%) |
Jan 31, 2018 | 20.76 | 20.91 | 20.37 | 20.47 | 94,247 | -0.24(-1.17%) |
Jan 30, 2018 | 20.86 | 20.86 | 20.37 | 20.71 | 95,968 | -0.29(-1.38%) |
Jan 29, 2018 | 21.15 | 21.20 | 20.79 | 21.00 | 115,787 | -0.15(-0.69%) |
Jan 26, 2018 | 21.15 | 21.39 | 20.95 | 21.15 | 120,645 | -0.10(-0.46%) |
Jan 25, 2018 | 21.15 | 21.29 | 20.71 | 21.25 | 121,426 | +0.24(+1.15%) |
Jan 24, 2018 | 21.54 | 21.63 | 20.81 | 21.00 | 85,520 | -0.48(-2.25%) |
Jan 23, 2018 | 20.95 | 21.54 | 20.91 | 21.49 | 78,643 | +0.44(+2.07%) |
Jan 22, 2018 | 21.05 | 21.15 | 20.86 | 21.05 | 111,058 | -0.15(-0.69%) |
Jan 19, 2018 | 20.91 | 21.25 | 20.91 | 21.20 | 153,396 | +0.24(+1.15%) |
Jan 18, 2018 | 21.20 | 21.20 | 20.81 | 20.95 | 166,048 | -0.15(-0.69%) |
Jan 17, 2018 | 21.15 | 21.15 | 20.91 | 21.10 | 117,834 | +0.10(+0.46%) |
Jan 16, 2018 | 21.00 | 21.29 | 20.76 | 21.00 | 171,539 | +0.10(+0.46%) |
Jan 12, 2018 | 20.91 | 20.91 | 20.91 | 0 | +0.24(+1.17%) | |
Jan 11, 2018 | 20.28 | 20.76 | 20.28 | 20.66 | 128,714 | +0.39(+1.91%) |
Jan 10, 2018 | 19.99 | 20.42 | 19.99 | 20.28 | 64,853 | +0.15(+0.72%) |
Jan 09, 2018 | 20.08 | 20.23 | 19.99 | 20.13 | 51,332 | +0.05(+0.24%) |
Jan 08, 2018 | 20.23 | 20.37 | 19.89 | 20.08 | 82,705 | -0.10(-0.48%) |
Jan 05, 2018 | 19.94 | 20.33 | 19.89 | 20.18 | 108,682 | +0.15(+0.72%) |
Jan 04, 2018 | 19.89 | 20.18 | 19.70 | 20.04 | 150,418 | +0.34(+1.72%) |
Jan 03, 2018 | 19.02 | 19.74 | 18.97 | 19.70 | 228,482 | +0.53(+2.78%) |
Jan 02, 2018 | 19.02 | 19.16 | 18.97 | 19.16 | 109,219 | +0.15(+0.76%) |
Dec 29, 2017 | 19.02 | 19.02 | 19.02 | 0 | -0.24(-1.26%) | |
Dec 28, 2017 | 19.07 | 19.26 | 18.99 | 19.26 | 148,549 | +0.19(+1.02%) |
Dec 27, 2017 | 19.02 | 19.31 | 18.87 | 19.07 | 78,300 | +0.00(+0.00%) |
Dec 26, 2017 | 18.92 | 19.07 | 18.82 | 19.07 | 58,854 | +0.11(+0.59%) |
Dec 22, 2017 | 18.86 | 19.10 | 18.71 | 18.96 | 79,716 | +0.14(+0.77%) |
Dec 21, 2017 | 18.76 | 18.86 | 18.76 | 18.81 | 65,462 | +0.10(+0.52%) |
Dec 20, 2017 | 18.38 | 18.86 | 18.33 | 18.71 | 58,177 | +0.39(+2.11%) |
Dec 19, 2017 | 18.47 | 18.62 | 18.23 | 18.33 | 86,337 | -0.15(-0.79%) |
Dec 18, 2017 | 18.38 | 18.67 | 18.38 | 18.47 | 111,831 | +0.34(+1.87%) |
Dec 15, 2017 | 18.18 | 18.42 | 18.09 | 18.13 | 511,051 | +0.00(+0.00%) |
Dec 14, 2017 | 18.33 | 18.71 | 17.94 | 18.13 | 68,566 | -0.19(-1.06%) |
Dec 13, 2017 | 18.13 | 18.47 | 18.04 | 18.33 | 74,412 | +0.24(+1.34%) |
Dec 12, 2017 | 18.13 | 18.47 | 18.04 | 18.09 | 116,739 | +0.05(+0.27%) |
Dec 11, 2017 | 18.09 | 18.29 | 17.94 | 18.04 | 46,347 | -0.05(-0.27%) |
Dec 08, 2017 | 18.38 | 18.52 | 18.06 | 18.09 | 58,693 | +0.00(+0.00%) |
Dec 07, 2017 | 18.09 | 18.42 | 18.04 | 119,832 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.47 | 18.67 | 18.13 | 18.13 | 97,428 | -0.29(-1.57%) |
Dec 05, 2017 | 18.76 | 18.91 | 18.13 | 18.42 | 90,236 | -0.34(-1.80%) |
Dec 04, 2017 | 19.58 | 19.58 | 18.62 | 18.76 | 88,779 | -0.48(-2.51%) |
Dec 01, 2017 | 19.25 | 19.34 | 18.76 | 19.25 | 62,981 | +0.00(+0.00%) |
Nov 30, 2017 | 19.58 | 19.63 | 19.20 | 19.25 | 80,577 | -0.29(-1.48%) |
Nov 29, 2017 | 19.58 | 19.58 | 19.33 | 19.54 | 56,130 | -0.05(-0.25%) |
Nov 28, 2017 | 19.29 | 19.73 | 19.10 | 19.58 | 67,762 | +0.34(+1.76%) |
Nov 27, 2017 | 19.39 | 19.73 | 19.25 | 19.25 | 94,613 | -0.19(-0.99%) |
Nov 24, 2017 | 19.34 | 19.54 | 19.25 | 19.44 | 43,040 | +0.19(+1.00%) |
Nov 22, 2017 | 19.34 | 19.49 | 19.17 | 19.25 | 84,316 | -0.05(-0.25%) |
Nov 21, 2017 | 18.96 | 19.54 | 18.96 | 19.29 | 98,112 | +0.44(+2.31%) |
Nov 20, 2017 | 18.71 | 19.00 | 18.57 | 18.86 | 83,939 | +0.24(+1.30%) |
Nov 17, 2017 | 18.42 | 18.81 | 18.42 | 18.62 | 63,254 | +0.00(+0.00%) |
Nov 16, 2017 | 18.42 | 18.71 | 18.33 | 18.62 | 73,751 | +0.34(+1.85%) |
Nov 15, 2017 | 18.23 | 18.52 | 18.13 | 18.28 | 115,138 | -0.10(-0.53%) |
Nov 14, 2017 | 17.99 | 18.67 | 17.89 | 18.38 | 142,083 | +0.24(+1.33%) |
Nov 13, 2017 | 17.70 | 18.28 | 17.42 | 18.13 | 148,838 | +0.44(+2.46%) |
Nov 10, 2017 | 18.23 | 18.28 | 17.70 | 17.70 | 127,308 | -0.48(-2.66%) |
Nov 09, 2017 | 18.38 | 18.62 | 18.09 | 18.18 | 113,734 | -0.34(-1.83%) |
Nov 08, 2017 | 19.34 | 19.42 | 18.38 | 18.52 | 161,557 | -0.87(-4.49%) |
Nov 07, 2017 | 19.34 | 19.49 | 19.29 | 19.39 | 184,534 | +0.00(+0.00%) |
Nov 06, 2017 | 20.16 | 20.16 | 19.29 | 19.39 | 157,283 | -0.87(-4.30%) |
Nov 03, 2017 | 20.94 | 20.94 | 17.55 | 20.26 | 267,436 | -1.45(-6.68%) |
Nov 02, 2017 | 21.66 | 21.81 | 21.33 | 21.71 | 77,105 | +0.15(+0.67%) |
Nov 01, 2017 | 21.95 | 21.95 | 21.08 | 21.57 | 86,640 | -0.19(-0.89%) |
Oct 31, 2017 | 21.57 | 22.05 | 21.37 | 21.76 | 89,883 | +0.39(+1.81%) |
Oct 30, 2017 | 22.15 | 22.15 | 21.08 | 21.37 | 77,417 | -0.68(-3.07%) |
Oct 27, 2017 | 21.71 | 22.15 | 21.52 | 22.05 | 147,297 | +0.29(+1.33%) |
Oct 26, 2017 | 21.62 | 21.93 | 21.57 | 21.76 | 88,461 | +0.19(+0.90%) |
Oct 25, 2017 | 21.62 | 21.71 | 21.33 | 21.57 | 102,762 | -0.05(-0.22%) |
Oct 24, 2017 | 21.62 | 21.91 | 21.62 | 21.62 | 86,977 | -0.05(-0.22%) |
Oct 23, 2017 | 22.20 | 22.20 | 21.62 | 21.66 | 58,741 | -0.48(-2.18%) |
Oct 20, 2017 | 22.34 | 22.51 | 22.10 | 22.15 | 61,209 | +0.10(+0.44%) |
Oct 19, 2017 | 22.44 | 22.44 | 22.05 | 22.05 | 71,477 | -0.58(-2.56%) |
Oct 18, 2017 | 22.24 | 22.78 | 21.91 | 22.63 | 114,863 | +0.39(+1.74%) |
Oct 17, 2017 | 22.63 | 22.70 | 22.20 | 22.24 | 53,023 | -0.48(-2.13%) |
Oct 16, 2017 | 22.78 | 22.87 | 22.34 | 22.73 | 86,718 | +0.00(+0.00%) |
Oct 13, 2017 | 22.87 | 23.21 | 22.63 | 22.73 | 132,463 | +0.15(+0.64%) |
Oct 12, 2017 | 22.29 | 22.68 | 22.24 | 22.58 | 118,897 | +0.19(+0.86%) |
Oct 11, 2017 | 21.86 | 22.49 | 21.76 | 22.39 | 121,882 | +0.58(+2.66%) |
Oct 10, 2017 | 22.15 | 22.15 | 21.81 | 21.81 | 72,024 | -0.15(-0.66%) |
Oct 09, 2017 | 22.05 | 22.15 | 21.81 | 21.95 | 52,700 | -0.05(-0.22%) |
Oct 06, 2017 | 22.24 | 22.29 | 21.91 | 22.00 | 75,386 | -0.24(-1.09%) |
Oct 05, 2017 | 22.82 | 22.82 | 22.15 | 22.24 | 76,727 | -0.39(-1.71%) |
Oct 04, 2017 | 22.87 | 23.16 | 22.53 | 22.63 | 107,933 | -0.28(-1.20%) |
Oct 03, 2017 | 22.91 | 23.00 | 22.71 | 22.91 | 127,468 | +0.10(+0.42%) |