Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.33 | 20.72 | 20.33 | 20.58 | 60,991 | +0.25(+1.22%) |
Jun 28, 2018 | 20.40 | 20.40 | 20.26 | 20.33 | 24,275 | -0.14(-0.69%) |
Jun 27, 2018 | 20.22 | 20.58 | 20.22 | 20.47 | 56,514 | +0.21(+1.05%) |
Jun 26, 2018 | 20.29 | 20.51 | 20.26 | 20.26 | 38,025 | -0.04(-0.17%) |
Jun 25, 2018 | 20.36 | 20.36 | 20.22 | 20.29 | 27,967 | -0.14(-0.69%) |
Jun 22, 2018 | 20.05 | 20.47 | 20.05 | 20.43 | 72,129 | +0.32(+1.58%) |
Jun 21, 2018 | 20.22 | 20.33 | 20.08 | 20.12 | 45,876 | -0.11(-0.52%) |
Jun 20, 2018 | 20.40 | 20.47 | 20.19 | 20.22 | 45,729 | -0.25(-1.21%) |
Jun 19, 2018 | 20.65 | 20.79 | 20.22 | 20.47 | 116,992 | -0.35(-1.70%) |
Jun 18, 2018 | 20.68 | 20.82 | 20.68 | 20.82 | 33,820 | +0.14(+0.68%) |
Jun 15, 2018 | 20.86 | 20.68 | 20.68 | 43,034 | +0.00(+0.00%) | |
Jun 14, 2018 | 20.65 | 20.85 | 20.65 | 20.68 | 29,694 | +0.11(+0.52%) |
Jun 13, 2018 | 20.58 | 20.79 | 20.58 | 20.58 | 40,204 | +0.00(+0.00%) |
Jun 12, 2018 | 21.07 | 21.16 | 20.58 | 20.58 | 154,814 | -0.67(-3.16%) |
Jun 11, 2018 | 21.50 | 21.50 | 21.21 | 21.25 | 55,757 | -0.28(-1.31%) |
Jun 08, 2018 | 21.67 | 21.71 | 21.46 | 21.53 | 47,573 | -0.21(-0.98%) |
Jun 07, 2018 | 21.50 | 21.85 | 21.50 | 21.74 | 55,384 | +0.32(+1.49%) |
Jun 06, 2018 | 21.74 | 21.29 | 21.42 | 39,711 | -0.07(-0.33%) | |
Jun 05, 2018 | 21.32 | 21.55 | 21.31 | 21.50 | 53,162 | +0.07(+0.33%) |
Jun 04, 2018 | 21.57 | 21.74 | 21.28 | 21.42 | 53,953 | -0.14(-0.66%) |
Jun 01, 2018 | 21.50 | 21.60 | 21.22 | 21.57 | 84,105 | +0.14(+0.66%) |
May 31, 2018 | 22.03 | 22.13 | 21.22 | 21.42 | 128,550 | -0.64(-2.88%) |
May 30, 2018 | 22.03 | 22.26 | 21.88 | 22.06 | 73,931 | +0.18(+0.81%) |
May 29, 2018 | 21.92 | 22.03 | 21.71 | 21.88 | 43,078 | +0.07(+0.32%) |
May 25, 2018 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 21.88 | 21.95 | 21.81 | 21.81 | 32,699 | -0.07(-0.32%) |
May 23, 2018 | 21.39 | 21.90 | 21.39 | 21.88 | 80,261 | +0.49(+2.31%) |
May 22, 2018 | 21.57 | 21.88 | 21.35 | 21.39 | 105,839 | -0.11(-0.49%) |
May 21, 2018 | 21.60 | 21.92 | 21.28 | 21.50 | 145,276 | -0.11(-0.49%) |
May 18, 2018 | 21.25 | 21.74 | 21.25 | 21.60 | 94,855 | +0.46(+2.17%) |
May 17, 2018 | 20.61 | 21.32 | 20.61 | 21.14 | 139,696 | +0.39(+1.87%) |
May 16, 2018 | 20.68 | 21.19 | 20.51 | 20.75 | 197,025 | -0.07(-0.34%) |
May 15, 2018 | 20.54 | 21.39 | 20.54 | 20.82 | 121,422 | +0.11(+0.51%) |
May 14, 2018 | 20.65 | 21.04 | 20.51 | 20.72 | 101,294 | +0.16(+0.77%) |
May 11, 2018 | 20.66 | 20.73 | 20.39 | 20.56 | 73,377 | -0.07(-0.34%) |
May 10, 2018 | 20.28 | 21.04 | 20.24 | 20.63 | 185,789 | +0.35(+1.71%) |
May 09, 2018 | 19.80 | 20.42 | 19.80 | 20.28 | 95,913 | +0.52(+2.63%) |
May 08, 2018 | 19.55 | 19.94 | 19.47 | 19.76 | 73,298 | +0.03(+0.18%) |
May 07, 2018 | 19.45 | 19.90 | 19.28 | 19.73 | 102,424 | +0.38(+1.97%) |
May 04, 2018 | 19.31 | 19.52 | 19.24 | 19.35 | 64,946 | -0.03(-0.18%) |
May 03, 2018 | 19.07 | 19.73 | 19.07 | 19.38 | 96,147 | -0.03(-0.18%) |
May 02, 2018 | 19.28 | 19.42 | 19.24 | 19.42 | 103,304 | +0.10(+0.54%) |
May 01, 2018 | 18.97 | 19.38 | 18.93 | 19.31 | 57,133 | +0.24(+1.27%) |
Apr 30, 2018 | 19.00 | 19.10 | 18.93 | 19.07 | 25,544 | +0.10(+0.55%) |
Apr 27, 2018 | 19.10 | 19.10 | 18.86 | 18.97 | 21,235 | -0.10(-0.54%) |
Apr 26, 2018 | 19.17 | 19.17 | 18.93 | 19.07 | 37,827 | -0.03(-0.18%) |
Apr 25, 2018 | 18.72 | 19.14 | 18.59 | 19.10 | 27,091 | +0.24(+1.28%) |
Apr 24, 2018 | 19.14 | 19.15 | 18.76 | 18.86 | 35,281 | -0.35(-1.80%) |
Apr 23, 2018 | 19.14 | 19.35 | 19.10 | 19.21 | 23,267 | +0.00(+0.00%) |
Apr 20, 2018 | 19.14 | 19.21 | 18.72 | 19.21 | 89,091 | +0.17(+0.91%) |
Apr 19, 2018 | 19.17 | 19.30 | 18.97 | 19.04 | 78,681 | -0.10(-0.54%) |
Apr 18, 2018 | 19.28 | 19.35 | 19.10 | 19.14 | 46,137 | -0.03(-0.18%) |
Apr 17, 2018 | 19.31 | 19.38 | 19.17 | 19.17 | 28,650 | -0.10(-0.54%) |
Apr 16, 2018 | 19.21 | 19.35 | 19.19 | 19.28 | 48,432 | -0.03(-0.18%) |
Apr 13, 2018 | 19.24 | 19.42 | 19.10 | 19.31 | 59,991 | +0.07(+0.36%) |
Apr 12, 2018 | 19.38 | 19.38 | 19.14 | 19.24 | 35,023 | -0.03(-0.18%) |
Apr 11, 2018 | 19.35 | 19.42 | 19.28 | 19.28 | 40,406 | -0.10(-0.54%) |
Apr 10, 2018 | 19.28 | 19.39 | 19.21 | 19.38 | 61,187 | +0.24(+1.27%) |
Apr 09, 2018 | 19.24 | 19.38 | 19.10 | 19.14 | 47,544 | -0.10(-0.54%) |
Apr 06, 2018 | 18.97 | 19.35 | 18.97 | 19.24 | 72,807 | +0.10(+0.54%) |
Apr 05, 2018 | 18.97 | 19.17 | 18.90 | 19.14 | 51,049 | +0.21(+1.10%) |
Apr 04, 2018 | 18.86 | 18.97 | 18.76 | 18.93 | 28,068 | +0.00(+0.00%) |
Apr 03, 2018 | 18.83 | 19.00 | 18.74 | 18.93 | 48,961 | +0.17(+0.92%) |
Apr 02, 2018 | 18.97 | 18.97 | 18.65 | 18.76 | 50,557 | -0.21(-1.09%) |
Mar 29, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.38(+2.05%) | |
Mar 28, 2018 | 18.59 | 18.65 | 18.41 | 18.59 | 48,691 | -0.03(-0.19%) |
Mar 27, 2018 | 18.72 | 18.79 | 18.55 | 18.62 | 63,882 | -0.07(-0.37%) |
Mar 26, 2018 | 18.03 | 18.83 | 18.01 | 18.69 | 140,552 | +0.93(+5.26%) |
Mar 23, 2018 | 17.96 | 18.14 | 17.72 | 17.75 | 120,660 | -0.31(-1.72%) |
Mar 22, 2018 | 17.89 | 18.24 | 17.58 | 18.07 | 190,256 | +0.00(+0.00%) |
Mar 21, 2018 | 17.72 | 18.20 | 17.31 | 18.07 | 257,913 | +0.31(+1.75%) |
Mar 20, 2018 | 17.93 | 18.07 | 17.58 | 17.75 | 85,755 | -0.21(-1.16%) |
Mar 19, 2018 | 17.37 | 18.10 | 17.37 | 17.96 | 152,249 | +0.59(+3.39%) |
Mar 16, 2018 | 18.20 | 18.38 | 17.37 | 17.37 | 258,752 | -0.83(-4.56%) |
Mar 15, 2018 | 18.07 | 18.20 | 17.41 | 18.20 | 169,924 | +0.17(+0.96%) |
Mar 14, 2018 | 18.14 | 18.24 | 17.96 | 18.03 | 55,471 | -0.07(-0.38%) |
Mar 13, 2018 | 18.38 | 18.38 | 18.03 | 18.10 | 48,636 | -0.14(-0.76%) |
Mar 12, 2018 | 18.20 | 18.48 | 18.05 | 18.24 | 97,665 | -0.07(-0.38%) |
Mar 09, 2018 | 18.27 | 18.38 | 18.18 | 18.31 | 50,264 | +0.00(+0.00%) |
Mar 08, 2018 | 18.55 | 18.65 | 18.20 | 18.31 | 62,381 | -0.21(-1.12%) |
Mar 07, 2018 | 18.52 | 18.52 | 30,270 | +0.24(+1.33%) | ||
Mar 06, 2018 | 18.38 | 18.45 | 18.26 | 18.27 | 46,878 | -0.14(-0.75%) |
Mar 05, 2018 | 18.65 | 18.69 | 18.41 | 18.41 | 52,857 | -0.24(-1.30%) |
Mar 02, 2018 | 18.41 | 18.65 | 18.38 | 18.65 | 42,934 | +0.24(+1.32%) |
Mar 01, 2018 | 18.52 | 19.00 | 18.38 | 18.41 | 65,361 | -0.14(-0.75%) |
Feb 28, 2018 | 18.79 | 18.86 | 18.55 | 18.55 | 69,325 | +0.00(+0.00%) |
Feb 27, 2018 | 18.76 | 18.83 | 18.55 | 18.55 | 46,431 | -0.21(-1.11%) |
Feb 26, 2018 | 18.65 | 18.86 | 18.60 | 18.76 | 78,707 | +0.14(+0.74%) |
Feb 23, 2018 | 18.83 | 18.83 | 18.55 | 18.62 | 60,829 | -0.07(-0.37%) |
Feb 22, 2018 | 18.79 | 19.00 | 18.24 | 18.69 | 92,632 | -0.10(-0.55%) |
Feb 21, 2018 | 18.65 | 19.04 | 18.65 | 18.79 | 55,830 | +0.45(+2.45%) |
Feb 20, 2018 | 19.00 | 19.14 | 18.34 | 18.34 | 71,033 | -0.83(-4.33%) |
Feb 16, 2018 | 19.17 | 19.17 | 19.17 | 0 | +0.17(+0.91%) | |
Feb 15, 2018 | 19.21 | 19.24 | 18.97 | 19.00 | 56,775 | -0.21(-1.08%) |
Feb 14, 2018 | 18.79 | 19.24 | 18.72 | 19.21 | 63,445 | +0.29(+1.54%) |
Feb 13, 2018 | 18.78 | 18.99 | 18.73 | 18.92 | 47,505 | +0.10(+0.54%) |
Feb 12, 2018 | 18.68 | 18.95 | 18.65 | 18.82 | 64,630 | +0.37(+2.02%) |
Feb 09, 2018 | 18.41 | 18.61 | 18.39 | 18.44 | 98,074 | -0.03(-0.18%) |
Feb 08, 2018 | 18.55 | 18.65 | 18.17 | 18.48 | 79,244 | -0.14(-0.73%) |
Feb 07, 2018 | 18.85 | 18.85 | 18.61 | 18.61 | 79,523 | -0.20(-1.08%) |
Feb 06, 2018 | 18.27 | 18.92 | 18.11 | 18.82 | 105,721 | +0.34(+1.83%) |
Feb 05, 2018 | 18.88 | 18.95 | 18.34 | 18.48 | 120,345 | -0.61(-3.19%) |
Feb 02, 2018 | 19.29 | 19.29 | 18.82 | 19.09 | 88,750 | -0.27(-1.40%) |
Feb 01, 2018 | 19.39 | 19.53 | 19.12 | 19.36 | 42,537 | -0.03(-0.17%) |
Jan 31, 2018 | 19.15 | 19.49 | 18.95 | 19.39 | 41,442 | +0.30(+1.60%) |
Jan 30, 2018 | 18.82 | 19.22 | 18.71 | 19.09 | 58,879 | +0.10(+0.54%) |
Jan 29, 2018 | 19.49 | 19.63 | 18.95 | 18.99 | 89,902 | -0.51(-2.60%) |
Jan 26, 2018 | 19.53 | 19.59 | 19.34 | 19.49 | 58,459 | -0.03(-0.17%) |
Jan 25, 2018 | 19.70 | 19.80 | 19.49 | 19.53 | 32,511 | -0.07(-0.35%) |
Jan 24, 2018 | 19.39 | 19.66 | 19.32 | 19.59 | 44,271 | +0.10(+0.52%) |
Jan 23, 2018 | 19.32 | 19.56 | 19.32 | 19.49 | 47,598 | +0.03(+0.17%) |
Jan 22, 2018 | 19.53 | 19.53 | 19.32 | 19.46 | 58,190 | +0.10(+0.52%) |
Jan 19, 2018 | 19.09 | 19.43 | 19.09 | 19.36 | 44,624 | +0.27(+1.42%) |
Jan 18, 2018 | 19.19 | 19.29 | 19.05 | 19.09 | 44,813 | -0.20(-1.05%) |
Jan 17, 2018 | 19.36 | 19.39 | 19.12 | 19.29 | 74,735 | -0.07(-0.35%) |
Jan 16, 2018 | 19.22 | 19.37 | 19.12 | 19.36 | 116,979 | +0.03(+0.17%) |
Jan 12, 2018 | 19.32 | 19.32 | 19.32 | 0 | -0.03(-0.17%) | |
Jan 11, 2018 | 19.56 | 19.56 | 19.09 | 19.36 | 73,204 | -0.07(-0.35%) |
Jan 10, 2018 | 19.80 | 19.80 | 19.22 | 19.43 | 87,300 | -0.37(-1.88%) |
Jan 09, 2018 | 19.22 | 19.87 | 18.95 | 19.80 | 171,196 | +0.58(+2.99%) |
Jan 08, 2018 | 18.88 | 19.22 | 18.88 | 19.22 | 85,380 | +0.37(+1.97%) |
Jan 05, 2018 | 18.99 | 18.99 | 18.55 | 18.85 | 79,771 | -0.03(-0.18%) |
Jan 04, 2018 | 19.09 | 19.09 | 18.82 | 18.88 | 75,665 | -0.20(-1.06%) |
Jan 03, 2018 | 18.85 | 19.09 | 18.85 | 19.09 | 65,053 | +0.30(+1.62%) |
Jan 02, 2018 | 18.71 | 18.82 | 18.69 | 18.78 | 57,282 | +0.07(+0.36%) |
Dec 29, 2017 | 18.71 | 18.71 | 18.71 | 0 | +0.07(+0.36%) | |
Dec 28, 2017 | 18.85 | 18.85 | 18.55 | 18.65 | 90,446 | -0.17(-0.90%) |
Dec 27, 2017 | 18.82 | 18.89 | 18.68 | 18.82 | 56,985 | -0.07(-0.36%) |
Dec 26, 2017 | 18.95 | 18.95 | 18.82 | 18.88 | 33,313 | -0.07(-0.36%) |
Dec 22, 2017 | 18.92 | 18.99 | 18.75 | 18.95 | 28,114 | +0.03(+0.18%) |
Dec 21, 2017 | 18.78 | 19.05 | 18.71 | 18.92 | 33,654 | +0.14(+0.72%) |
Dec 20, 2017 | 18.92 | 18.99 | 18.68 | 18.78 | 36,724 | -0.03(-0.18%) |
Dec 19, 2017 | 19.09 | 19.19 | 18.51 | 18.82 | 89,907 | -0.14(-0.71%) |
Dec 18, 2017 | 18.44 | 19.05 | 18.44 | 18.95 | 226,801 | +0.58(+3.13%) |
Dec 15, 2017 | 18.51 | 18.61 | 18.17 | 18.38 | 54,503 | -0.10(-0.55%) |
Dec 14, 2017 | 18.61 | 18.68 | 18.44 | 18.48 | 55,880 | -0.14(-0.73%) |
Dec 13, 2017 | 18.51 | 18.78 | 18.51 | 18.61 | 46,555 | +0.07(+0.37%) |
Dec 12, 2017 | 18.65 | 18.78 | 18.17 | 18.55 | 116,916 | -0.10(-0.54%) |
Dec 11, 2017 | 18.58 | 18.85 | 18.48 | 18.65 | 68,651 | +0.27(+1.47%) |
Dec 08, 2017 | 18.61 | 18.75 | 18.21 | 18.38 | 102,641 | -0.24(-1.27%) |
Dec 07, 2017 | 18.68 | 18.82 | 18.61 | 18.61 | 40,244 | -0.17(-0.90%) |
Dec 06, 2017 | 18.92 | 18.92 | 18.58 | 18.78 | 30,085 | -0.17(-0.89%) |
Dec 05, 2017 | 18.82 | 18.95 | 18.62 | 18.95 | 44,482 | +0.10(+0.54%) |
Dec 04, 2017 | 18.78 | 18.78 | 18.71 | 18.85 | 54,040 | +0.03(+0.18%) |
Dec 01, 2017 | 18.88 | 19.05 | 18.68 | 18.82 | 57,270 | -0.03(-0.18%) |
Nov 30, 2017 | 18.71 | 18.88 | 18.70 | 18.85 | 94,614 | +0.24(+1.27%) |
Nov 29, 2017 | 18.58 | 18.61 | 18.38 | 18.61 | 60,680 | +0.10(+0.55%) |
Nov 28, 2017 | 18.71 | 18.76 | 18.09 | 18.51 | 183,061 | -0.14(-0.73%) |
Nov 27, 2017 | 19.05 | 19.09 | 18.65 | 18.65 | 71,147 | -0.41(-2.13%) |
Nov 24, 2017 | 19.05 | 19.15 | 18.92 | 19.05 | 45,641 | +0.03(+0.18%) |
Nov 22, 2017 | 18.92 | 19.02 | 18.24 | 19.02 | 192,010 | +0.14(+0.72%) |
Nov 21, 2017 | 19.32 | 19.36 | 18.82 | 18.88 | 77,647 | -0.34(-1.76%) |
Nov 20, 2017 | 19.26 | 19.26 | 18.95 | 19.22 | 53,545 | -0.03(-0.18%) |
Nov 17, 2017 | 19.12 | 19.39 | 19.12 | 19.26 | 57,101 | -0.10(-0.52%) |
Nov 16, 2017 | 18.88 | 19.43 | 18.88 | 19.36 | 94,504 | +0.49(+2.60%) |
Nov 15, 2017 | 18.75 | 18.88 | 18.68 | 18.87 | 69,800 | -0.05(-0.27%) |
Nov 14, 2017 | 19.12 | 19.12 | 18.82 | 18.92 | 68,278 | -0.09(-0.48%) |
Nov 13, 2017 | 19.41 | 19.41 | 18.96 | 19.01 | 120,824 | -0.23(-1.21%) |
Nov 10, 2017 | 19.21 | 19.31 | 19.01 | 19.24 | 82,919 | +0.07(+0.35%) |
Nov 09, 2017 | 19.31 | 19.37 | 18.98 | 19.17 | 85,530 | -0.13(-0.69%) |
Nov 08, 2017 | 19.31 | 19.40 | 19.21 | 19.31 | 58,770 | +0.03(+0.17%) |
Nov 07, 2017 | 19.51 | 19.67 | 19.21 | 19.27 | 93,991 | +0.00(+0.00%) |
Nov 06, 2017 | 19.51 | 19.61 | 19.17 | 19.27 | 98,146 | -0.17(-0.85%) |
Nov 03, 2017 | 19.34 | 19.47 | 19.31 | 19.44 | 66,929 | +0.20(+1.03%) |
Nov 02, 2017 | 18.88 | 19.70 | 18.74 | 19.24 | 320,837 | +0.03(+0.17%) |
Nov 01, 2017 | 18.28 | 19.21 | 18.28 | 19.21 | 325,461 | +0.86(+4.69%) |
Oct 31, 2017 | 18.21 | 18.51 | 18.18 | 18.35 | 1,672,789 | -0.99(-5.14%) |
Oct 30, 2017 | 19.51 | 19.64 | 19.27 | 19.34 | 51,108 | -0.13(-0.68%) |
Oct 27, 2017 | 19.31 | 19.54 | 19.24 | 19.47 | 31,701 | +0.23(+1.20%) |
Oct 26, 2017 | 19.51 | 19.54 | 19.21 | 19.24 | 58,753 | -0.20(-1.02%) |
Oct 25, 2017 | 19.94 | 20.04 | 19.34 | 19.44 | 130,279 | -0.43(-2.17%) |
Oct 24, 2017 | 19.97 | 20.14 | 19.87 | 19.87 | 34,864 | -0.10(-0.50%) |
Oct 23, 2017 | 20.10 | 20.38 | 19.87 | 19.97 | 55,618 | -0.17(-0.82%) |
Oct 20, 2017 | 20.30 | 20.30 | 20.07 | 20.14 | 67,503 | +0.03(+0.16%) |
Oct 19, 2017 | 20.14 | 20.20 | 20.04 | 20.10 | 70,252 | -0.12(-0.57%) |
Oct 18, 2017 | 20.27 | 20.43 | 20.07 | 20.22 | 45,947 | -0.08(-0.41%) |
Oct 17, 2017 | 20.17 | 20.47 | 20.07 | 20.30 | 30,529 | +0.20(+0.99%) |
Oct 16, 2017 | 20.37 | 20.37 | 20.07 | 20.10 | 46,316 | -0.13(-0.65%) |
Oct 13, 2017 | 20.53 | 20.64 | 20.10 | 20.23 | 25,375 | -0.23(-1.13%) |
Oct 12, 2017 | 21.16 | 21.16 | 20.07 | 20.47 | 80,893 | -0.36(-1.75%) |
Oct 11, 2017 | 20.53 | 20.83 | 20.49 | 20.83 | 48,614 | +0.43(+2.11%) |
Oct 10, 2017 | 20.37 | 20.50 | 20.23 | 20.40 | 31,687 | +0.10(+0.49%) |
Oct 09, 2017 | 20.17 | 20.53 | 20.17 | 20.30 | 42,229 | +0.10(+0.49%) |
Oct 06, 2017 | 20.00 | 20.37 | 19.94 | 20.20 | 43,033 | +0.17(+0.83%) |
Oct 05, 2017 | 19.70 | 20.04 | 19.70 | 20.04 | 44,931 | +0.33(+1.68%) |
Oct 04, 2017 | 19.74 | 19.84 | 19.61 | 19.70 | 21,452 | -0.03(-0.17%) |
Oct 03, 2017 | 19.77 | 19.88 | 19.47 | 19.74 | 51,286 | +0.17(+0.85%) |
Oct 02, 2017 | 19.64 | 19.80 | 19.44 | 19.57 | 41,925 | +0.00(+0.00%) |
Sep 29, 2017 | 19.57 | 19.74 | 19.57 | 19.57 | 33,337 | -0.07(-0.34%) |
Sep 28, 2017 | 19.41 | 19.67 | 19.41 | 19.64 | 28,698 | +0.07(+0.34%) |
Sep 27, 2017 | 19.57 | 19.61 | 19.24 | 19.57 | 43,800 | +0.17(+0.85%) |
Sep 26, 2017 | 19.37 | 19.64 | 19.37 | 19.41 | 51,004 | +0.03(+0.17%) |
Sep 25, 2017 | 19.21 | 19.41 | 19.21 | 19.37 | 36,106 | +0.33(+1.74%) |
Sep 22, 2017 | 19.24 | 19.38 | 18.94 | 19.04 | 44,729 | +0.00(+0.00%) |
Sep 21, 2017 | 19.04 | 19.04 | 18.94 | 19.04 | 35,844 | +0.10(+0.52%) |
Sep 20, 2017 | 18.84 | 19.14 | 18.84 | 18.94 | 33,887 | +0.07(+0.35%) |
Sep 19, 2017 | 19.14 | 19.14 | 18.78 | 18.88 | 63,796 | -0.17(-0.87%) |
Sep 18, 2017 | 19.24 | 19.42 | 19.01 | 19.04 | 114,146 | -0.13(-0.69%) |
Sep 15, 2017 | 19.21 | 19.21 | 19.06 | 19.17 | 36,372 | -0.03(-0.17%) |
Sep 14, 2017 | 19.01 | 19.21 | 19.01 | 19.21 | 35,886 | +0.10(+0.52%) |
Sep 13, 2017 | 19.04 | 19.21 | 18.94 | 19.11 | 43,375 | -0.10(-0.52%) |
Sep 12, 2017 | 19.37 | 19.37 | 19.11 | 19.21 | 21,963 | -0.07(-0.34%) |
Sep 11, 2017 | 19.14 | 19.41 | 19.08 | 19.27 | 28,816 | +0.13(+0.69%) |
Sep 08, 2017 | 19.27 | 19.27 | 18.94 | 19.14 | 28,773 | -0.13(-0.69%) |
Sep 07, 2017 | 18.74 | 19.27 | 18.74 | 19.27 | 39,023 | +0.16(+0.85%) |
Sep 06, 2017 | 19.21 | 19.27 | 18.88 | 19.11 | 60,620 | -0.10(-0.50%) |
Sep 05, 2017 | 19.31 | 19.41 | 19.14 | 19.21 | 59,150 | +0.00(+0.00%) |
Sep 01, 2017 | 19.27 | 19.41 | 19.14 | 19.21 | 30,196 | -0.10(-0.51%) |
Aug 31, 2017 | 19.44 | 19.51 | 19.28 | 19.31 | 24,588 | +0.03(+0.17%) |
Aug 30, 2017 | 19.41 | 19.42 | 19.21 | 19.27 | 39,063 | +0.07(+0.35%) |
Aug 29, 2017 | 19.37 | 19.41 | 19.17 | 19.21 | 22,123 | -0.20(-1.02%) |
Aug 28, 2017 | 19.24 | 19.41 | 19.08 | 19.41 | 51,120 | +0.43(+2.27%) |
Aug 25, 2017 | 19.14 | 19.21 | 18.98 | 18.98 | 19,265 | -0.10(-0.52%) |
Aug 24, 2017 | 19.08 | 19.47 | 19.01 | 19.08 | 100,584 | +0.03(+0.17%) |
Aug 23, 2017 | 19.08 | 19.08 | 18.94 | 19.04 | 15,561 | +0.03(+0.17%) |
Aug 22, 2017 | 19.21 | 19.21 | 18.98 | 19.01 | 15,002 | -0.07(-0.35%) |
Aug 21, 2017 | 19.01 | 19.31 | 19.01 | 19.08 | 77,285 | +0.13(+0.70%) |
Aug 18, 2017 | 19.01 | 19.01 | 18.74 | 18.94 | 30,653 | +0.13(+0.70%) |
Aug 17, 2017 | 19.21 | 19.21 | 18.81 | 18.81 | 59,766 | -0.20(-1.05%) |
Aug 16, 2017 | 19.37 | 19.47 | 18.91 | 19.01 | 79,102 | -0.46(-2.38%) |
Aug 15, 2017 | 19.77 | 19.77 | 19.01 | 19.47 | 32,130 | +0.16(+0.84%) |
Aug 14, 2017 | 19.01 | 19.54 | 18.88 | 19.31 | 52,865 | +0.14(+0.71%) |
Aug 11, 2017 | 19.41 | 19.47 | 18.68 | 19.17 | 86,967 | -0.32(-1.63%) |
Aug 10, 2017 | 19.69 | 19.69 | 19.20 | 19.49 | 87,336 | -0.07(-0.33%) |
Aug 09, 2017 | 19.17 | 19.62 | 18.78 | 19.56 | 68,142 | +0.29(+1.52%) |
Aug 08, 2017 | 19.49 | 19.49 | 19.01 | 19.27 | 71,777 | -0.07(-0.34%) |
Aug 07, 2017 | 19.43 | 19.56 | 19.33 | 19.33 | 92,140 | -0.10(-0.50%) |
Aug 04, 2017 | 19.49 | 19.69 | 19.17 | 19.43 | 81,853 | +0.29(+1.53%) |
Aug 03, 2017 | 18.84 | 19.59 | 17.97 | 19.14 | 259,300 | -0.19(-1.01%) |
Aug 02, 2017 | 18.78 | 19.33 | 18.66 | 19.33 | 60,524 | +0.45(+2.41%) |
Aug 01, 2017 | 18.71 | 18.88 | 18.52 | 18.88 | 108,005 | +0.10(+0.52%) |
Jul 31, 2017 | 18.88 | 18.91 | 18.68 | 18.78 | 42,717 | -0.07(-0.34%) |
Jul 28, 2017 | 18.65 | 18.84 | 18.62 | 18.84 | 40,164 | +0.13(+0.69%) |
Jul 27, 2017 | 18.71 | 18.78 | 18.68 | 18.71 | 47,925 | +0.00(+0.00%) |
Jul 26, 2017 | 18.68 | 18.81 | 18.65 | 18.71 | 42,542 | +0.10(+0.52%) |
Jul 25, 2017 | 18.63 | 18.71 | 18.49 | 18.62 | 31,618 | -0.06(-0.31%) |
Jul 24, 2017 | 18.52 | 18.71 | 18.50 | 18.67 | 34,251 | +0.16(+0.84%) |
Jul 21, 2017 | 18.45 | 18.55 | 18.45 | 18.52 | 27,257 | -0.03(-0.18%) |
Jul 20, 2017 | 18.62 | 18.62 | 18.13 | 18.55 | 62,460 | -0.10(-0.52%) |
Jul 19, 2017 | 18.32 | 18.68 | 18.32 | 18.65 | 64,178 | +0.20(+1.06%) |
Jul 18, 2017 | 18.32 | 18.45 | 18.32 | 18.45 | 34,191 | +0.03(+0.18%) |
Jul 17, 2017 | 18.13 | 18.45 | 18.13 | 18.42 | 42,626 | +0.16(+0.89%) |
Jul 14, 2017 | 18.03 | 18.40 | 18.03 | 18.26 | 73,383 | +0.10(+0.54%) |
Jul 13, 2017 | 18.10 | 18.23 | 18.10 | 18.16 | 23,782 | +0.03(+0.18%) |
Jul 12, 2017 | 17.93 | 18.23 | 17.93 | 18.13 | 59,871 | +0.16(+0.90%) |
Jul 11, 2017 | 17.87 | 17.99 | 17.77 | 17.97 | 47,454 | +0.06(+0.36%) |
Jul 10, 2017 | 17.77 | 17.93 | 17.71 | 17.90 | 36,775 | +0.06(+0.36%) |
Jul 07, 2017 | 17.90 | 17.93 | 17.77 | 17.84 | 51,210 | -0.10(-0.54%) |
Jul 06, 2017 | 17.87 | 17.93 | 17.71 | 17.93 | 30,599 | +0.06(+0.36%) |
Jul 05, 2017 | 17.84 | 17.93 | 17.74 | 17.87 | 43,785 | +0.10(+0.55%) |