Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.51 | 29.29 | 28.49 | 28.95 | 72,272 | +0.43(+1.51%) |
Apr 27, 2018 | 28.75 | 29.08 | 28.32 | 28.52 | 33,798 | -0.20(-0.71%) |
Apr 26, 2018 | 29.09 | 29.13 | 28.69 | 28.72 | 35,197 | -0.29(-1.00%) |
Apr 25, 2018 | 29.29 | 29.29 | 28.94 | 29.02 | 35,572 | -0.21(-0.72%) |
Apr 24, 2018 | 29.68 | 30.14 | 29.02 | 29.23 | 54,292 | -0.38(-1.28%) |
Apr 23, 2018 | 29.96 | 29.96 | 29.16 | 29.61 | 50,746 | -0.22(-0.74%) |
Apr 20, 2018 | 29.72 | 30.09 | 29.55 | 29.83 | 60,042 | +0.02(+0.06%) |
Apr 19, 2018 | 29.01 | 30.02 | 29.01 | 29.81 | 37,031 | +0.73(+2.51%) |
Apr 18, 2018 | 29.09 | 29.49 | 28.99 | 29.08 | 89,076 | -0.02(-0.06%) |
Apr 17, 2018 | 29.29 | 29.44 | 28.90 | 29.09 | 44,227 | +0.03(+0.09%) |
Apr 16, 2018 | 28.79 | 29.24 | 28.41 | 29.07 | 42,837 | +0.57(+2.01%) |
Apr 13, 2018 | 29.13 | 29.13 | 28.44 | 28.50 | 31,172 | -0.41(-1.40%) |
Apr 12, 2018 | 28.83 | 29.32 | 28.67 | 28.90 | 52,125 | +0.23(+0.80%) |
Apr 11, 2018 | 28.72 | 29.42 | 28.01 | 28.67 | 163,508 | -0.12(-0.43%) |
Apr 10, 2018 | 29.05 | 29.25 | 28.51 | 28.79 | 114,378 | +0.05(+0.18%) |
Apr 09, 2018 | 28.85 | 29.47 | 28.35 | 28.74 | 118,453 | +0.41(+1.46%) |
Apr 06, 2018 | 29.01 | 29.31 | 28.12 | 28.33 | 68,782 | -0.77(-2.63%) |
Apr 05, 2018 | 29.07 | 29.61 | 28.48 | 29.09 | 74,877 | +0.21(+0.73%) |
Apr 04, 2018 | 28.03 | 29.02 | 28.03 | 28.88 | 44,518 | +0.49(+1.74%) |
Apr 03, 2018 | 28.20 | 28.73 | 28.11 | 28.39 | 61,657 | +0.41(+1.45%) |
Apr 02, 2018 | 28.06 | 28.32 | 26.86 | 27.98 | 122,719 | -0.06(-0.22%) |
Mar 29, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.42(+1.53%) | |
Mar 28, 2018 | 27.66 | 28.01 | 27.50 | 27.62 | 107,334 | +0.07(+0.26%) |
Mar 27, 2018 | 27.69 | 28.12 | 27.17 | 27.55 | 77,014 | -0.02(-0.06%) |
Mar 26, 2018 | 27.42 | 27.80 | 27.03 | 27.57 | 40,148 | +0.43(+1.59%) |
Mar 23, 2018 | 27.63 | 28.08 | 27.08 | 27.14 | 82,155 | -0.16(-0.58%) |
Mar 22, 2018 | 27.73 | 27.94 | 27.06 | 27.30 | 52,325 | -0.74(-2.64%) |
Mar 21, 2018 | 27.90 | 28.26 | 27.90 | 28.04 | 60,592 | +0.19(+0.70%) |
Mar 20, 2018 | 28.22 | 28.57 | 27.76 | 27.84 | 69,844 | -0.28(-1.00%) |
Mar 19, 2018 | 27.72 | 28.30 | 27.54 | 28.13 | 95,147 | +0.33(+1.17%) |
Mar 16, 2018 | 27.31 | 28.45 | 27.31 | 27.80 | 124,694 | +0.59(+2.17%) |
Mar 15, 2018 | 27.33 | 27.49 | 26.72 | 27.21 | 67,659 | -0.04(-0.13%) |
Mar 14, 2018 | 27.68 | 27.68 | 27.14 | 27.24 | 58,801 | -0.43(-1.56%) |
Mar 13, 2018 | 28.39 | 28.39 | 27.42 | 27.68 | 59,627 | -0.63(-2.21%) |
Mar 12, 2018 | 28.53 | 28.75 | 27.88 | 28.30 | 61,605 | -0.14(-0.50%) |
Mar 09, 2018 | 28.13 | 28.54 | 27.83 | 28.44 | 79,632 | +0.65(+2.35%) |
Mar 08, 2018 | 28.09 | 28.09 | 27.55 | 27.79 | 55,312 | -0.22(-0.79%) |
Mar 07, 2018 | 28.21 | 28.01 | 56,336 | +0.41(+1.50%) | ||
Mar 06, 2018 | 27.51 | 27.83 | 26.93 | 27.60 | 54,371 | +0.18(+0.64%) |
Mar 05, 2018 | 27.23 | 28.13 | 27.23 | 27.42 | 101,575 | +0.14(+0.52%) |
Mar 02, 2018 | 26.37 | 27.32 | 26.30 | 27.28 | 68,408 | +0.66(+2.48%) |
Mar 01, 2018 | 26.31 | 26.99 | 26.00 | 26.62 | 106,187 | +0.26(+1.00%) |
Feb 28, 2018 | 26.61 | 26.90 | 26.35 | 26.35 | 63,026 | -0.26(-0.96%) |
Feb 27, 2018 | 26.97 | 27.31 | 26.59 | 26.61 | 43,332 | -0.43(-1.60%) |
Feb 26, 2018 | 27.00 | 27.19 | 26.65 | 27.04 | 107,313 | +0.07(+0.26%) |
Feb 23, 2018 | 27.33 | 27.34 | 26.63 | 26.97 | 58,592 | -0.22(-0.81%) |
Feb 22, 2018 | 27.42 | 28.06 | 27.09 | 27.19 | 121,697 | -0.07(-0.26%) |
Feb 21, 2018 | 27.27 | 28.22 | 27.09 | 27.26 | 104,228 | -0.11(-0.42%) |
Feb 20, 2018 | 27.91 | 28.53 | 27.31 | 27.38 | 95,125 | -0.65(-2.33%) |
Feb 16, 2018 | 28.03 | 28.03 | 28.03 | 0 | -2.76(-8.96%) | |
Feb 15, 2018 | 30.03 | 31.13 | 29.96 | 30.79 | 362,237 | +0.83(+2.76%) |
Feb 14, 2018 | 25.41 | 30.16 | 25.10 | 29.96 | 355,177 | +5.65(+23.22%) |
Feb 13, 2018 | 23.27 | 24.45 | 23.25 | 24.31 | 118,647 | +1.04(+4.47%) |
Feb 12, 2018 | 24.29 | 24.29 | 23.16 | 23.27 | 75,770 | -0.86(-3.58%) |
Feb 09, 2018 | 24.49 | 24.50 | 23.78 | 24.14 | 63,986 | -0.11(-0.47%) |
Feb 08, 2018 | 24.98 | 25.08 | 24.21 | 24.25 | 80,496 | -0.63(-2.55%) |
Feb 07, 2018 | 24.57 | 25.10 | 24.57 | 24.88 | 92,500 | +0.22(+0.89%) |
Feb 06, 2018 | 23.48 | 24.67 | 23.48 | 24.66 | 101,559 | +0.62(+2.56%) |
Feb 05, 2018 | 24.24 | 24.24 | 23.42 | 24.05 | 75,317 | -0.47(-1.90%) |
Feb 02, 2018 | 24.95 | 25.16 | 24.44 | 24.51 | 37,253 | -0.63(-2.52%) |
Feb 01, 2018 | 24.86 | 25.20 | 24.67 | 25.15 | 37,020 | +0.17(+0.67%) |
Jan 31, 2018 | 25.16 | 25.68 | 24.69 | 24.98 | 50,806 | -0.12(-0.49%) |
Jan 30, 2018 | 24.62 | 25.52 | 24.62 | 25.10 | 79,950 | +0.45(+1.82%) |
Jan 29, 2018 | 25.09 | 25.09 | 24.13 | 24.65 | 89,752 | -0.43(-1.72%) |
Jan 26, 2018 | 24.85 | 25.22 | 24.66 | 25.09 | 73,751 | +0.34(+1.39%) |
Jan 25, 2018 | 24.36 | 24.88 | 24.22 | 24.74 | 73,438 | +0.33(+1.33%) |
Jan 24, 2018 | 24.84 | 25.10 | 24.40 | 24.42 | 87,229 | -0.34(-1.39%) |
Jan 23, 2018 | 24.36 | 24.89 | 24.17 | 24.76 | 76,098 | +0.33(+1.33%) |
Jan 22, 2018 | 24.53 | 24.56 | 24.11 | 24.43 | 94,099 | -0.11(-0.47%) |
Jan 19, 2018 | 24.77 | 24.89 | 24.44 | 24.55 | 83,947 | -0.25(-0.99%) |
Jan 18, 2018 | 24.47 | 25.04 | 24.07 | 24.80 | 123,470 | +0.38(+1.55%) |
Jan 17, 2018 | 24.62 | 24.65 | 24.08 | 24.42 | 82,193 | -0.11(-0.47%) |
Jan 16, 2018 | 25.39 | 25.53 | 24.43 | 24.53 | 153,062 | -0.36(-1.45%) |
Jan 12, 2018 | 24.89 | 24.89 | 24.89 | 0 | +0.62(+2.54%) | |
Jan 11, 2018 | 24.08 | 24.61 | 23.90 | 24.28 | 38,627 | +0.31(+1.29%) |
Jan 10, 2018 | 23.91 | 24.77 | 23.82 | 23.97 | 91,363 | +0.19(+0.82%) |
Jan 09, 2018 | 24.06 | 24.36 | 23.70 | 23.77 | 46,985 | -0.25(-1.03%) |
Jan 08, 2018 | 24.14 | 24.61 | 23.98 | 24.02 | 74,958 | -0.36(-1.48%) |
Jan 05, 2018 | 24.41 | 24.51 | 24.09 | 24.38 | 54,369 | +0.20(+0.84%) |
Jan 04, 2018 | 23.26 | 24.66 | 23.26 | 24.18 | 99,105 | +1.24(+5.41%) |
Jan 03, 2018 | 23.28 | 23.73 | 22.90 | 22.94 | 118,968 | -0.26(-1.10%) |
Jan 02, 2018 | 23.25 | 23.37 | 22.88 | 23.19 | 55,280 | +0.02(+0.08%) |
Dec 29, 2017 | 23.18 | 23.18 | 23.18 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 23.43 | 23.75 | 23.03 | 23.19 | 69,588 | -0.29(-1.24%) |
Dec 27, 2017 | 23.66 | 23.77 | 22.74 | 23.48 | 151,995 | -0.18(-0.74%) |
Dec 26, 2017 | 23.69 | 23.92 | 23.28 | 23.66 | 81,048 | -0.11(-0.48%) |
Dec 22, 2017 | 23.46 | 23.96 | 22.81 | 23.77 | 129,165 | +0.47(+2.00%) |
Dec 21, 2017 | 22.77 | 23.48 | 22.77 | 23.31 | 53,837 | +0.37(+1.61%) |
Dec 20, 2017 | 22.59 | 23.17 | 22.55 | 22.94 | 90,776 | +0.47(+2.08%) |
Dec 19, 2017 | 22.53 | 22.71 | 22.38 | 22.47 | 66,944 | -0.10(-0.43%) |
Dec 18, 2017 | 22.36 | 23.33 | 22.18 | 22.57 | 116,970 | +0.58(+2.64%) |
Dec 15, 2017 | 21.94 | 22.34 | 21.80 | 21.99 | 55,030 | +0.11(+0.52%) |
Dec 14, 2017 | 21.76 | 22.33 | 20.85 | 21.87 | 68,552 | +0.15(+0.69%) |
Dec 13, 2017 | 22.37 | 22.37 | 21.48 | 21.72 | 91,807 | -0.63(-2.80%) |
Dec 12, 2017 | 22.17 | 22.66 | 21.54 | 22.35 | 89,828 | +0.17(+0.75%) |
Dec 11, 2017 | 21.95 | 22.23 | 21.41 | 22.18 | 69,435 | +0.21(+0.96%) |
Dec 08, 2017 | 21.60 | 22.03 | 21.18 | 21.97 | 45,768 | +0.00(+0.00%) |
Dec 07, 2017 | 20.84 | 21.57 | 20.80 | 42,183 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.92 | 21.09 | 20.56 | 20.92 | 56,110 | +0.03(+0.13%) |
Dec 05, 2017 | 21.80 | 22.48 | 20.81 | 20.89 | 62,087 | -0.81(-3.73%) |
Dec 04, 2017 | 21.96 | 22.18 | 20.85 | 21.70 | 100,568 | +0.05(+0.24%) |
Dec 01, 2017 | 21.66 | 21.77 | 21.02 | 21.65 | 44,085 | -0.08(-0.36%) |
Nov 30, 2017 | 21.50 | 22.22 | 20.91 | 21.73 | 72,433 | +0.39(+1.82%) |
Nov 29, 2017 | 21.09 | 22.10 | 20.96 | 21.34 | 68,638 | +0.20(+0.96%) |
Nov 28, 2017 | 20.64 | 21.21 | 20.51 | 21.14 | 21,551 | +0.57(+2.78%) |
Nov 27, 2017 | 21.08 | 21.08 | 20.29 | 20.57 | 49,120 | -0.42(-2.01%) |
Nov 24, 2017 | 20.79 | 21.50 | 20.73 | 20.99 | 38,439 | +0.23(+1.10%) |
Nov 22, 2017 | 20.96 | 21.17 | 20.17 | 20.76 | 49,526 | -0.29(-1.38%) |
Nov 21, 2017 | 20.81 | 21.10 | 20.36 | 21.05 | 53,155 | +0.31(+1.49%) |
Nov 20, 2017 | 20.55 | 20.80 | 20.07 | 20.74 | 33,215 | +0.16(+0.77%) |
Nov 17, 2017 | 19.77 | 20.69 | 19.70 | 20.59 | 51,676 | +0.73(+3.68%) |
Nov 16, 2017 | 19.43 | 20.22 | 19.41 | 19.85 | 44,947 | +0.60(+3.11%) |
Nov 15, 2017 | 19.34 | 19.44 | 18.94 | 19.26 | 68,581 | -0.20(-1.04%) |
Nov 14, 2017 | 19.66 | 19.92 | 19.39 | 19.46 | 26,083 | -0.38(-1.91%) |
Nov 13, 2017 | 20.26 | 20.29 | 19.76 | 19.84 | 25,157 | -0.48(-2.34%) |
Nov 10, 2017 | 20.86 | 21.57 | 20.28 | 20.31 | 35,968 | -0.65(-3.11%) |
Nov 09, 2017 | 19.86 | 21.12 | 19.86 | 20.96 | 91,650 | +1.13(+5.68%) |
Nov 08, 2017 | 19.89 | 20.10 | 19.59 | 19.84 | 50,845 | -0.25(-1.23%) |
Nov 07, 2017 | 20.72 | 20.96 | 19.61 | 20.08 | 48,002 | -0.62(-2.98%) |
Nov 06, 2017 | 21.03 | 21.15 | 20.64 | 20.70 | 36,561 | -0.33(-1.59%) |
Nov 03, 2017 | 22.07 | 22.07 | 20.98 | 21.03 | 24,723 | -0.94(-4.29%) |
Nov 02, 2017 | 21.84 | 22.42 | 21.65 | 21.98 | 46,254 | -0.03(-0.12%) |
Nov 01, 2017 | 21.95 | 22.09 | 21.25 | 22.00 | 62,447 | +0.26(+1.17%) |
Oct 31, 2017 | 21.11 | 22.12 | 21.11 | 21.75 | 95,595 | +0.65(+3.09%) |
Oct 30, 2017 | 21.30 | 21.48 | 20.88 | 21.10 | 24,386 | -0.32(-1.48%) |
Oct 27, 2017 | 21.19 | 21.58 | 20.86 | 21.41 | 50,804 | +0.26(+1.21%) |
Oct 26, 2017 | 21.14 | 21.40 | 21.09 | 21.16 | 22,482 | +0.04(+0.17%) |
Oct 25, 2017 | 21.18 | 21.28 | 20.91 | 21.12 | 29,084 | -0.14(-0.66%) |
Oct 24, 2017 | 21.66 | 21.88 | 20.88 | 21.26 | 56,284 | -0.26(-1.23%) |
Oct 23, 2017 | 22.31 | 22.31 | 21.40 | 21.53 | 52,135 | -0.69(-3.09%) |
Oct 20, 2017 | 21.97 | 22.44 | 21.61 | 22.21 | 45,625 | +0.28(+1.29%) |
Oct 19, 2017 | 21.40 | 22.11 | 21.25 | 21.93 | 61,384 | +0.31(+1.43%) |
Oct 18, 2017 | 21.59 | 22.01 | 21.58 | 21.62 | 20,960 | -0.02(-0.08%) |
Oct 17, 2017 | 21.40 | 21.81 | 20.99 | 21.64 | 44,934 | +0.27(+1.28%) |
Oct 16, 2017 | 21.48 | 21.76 | 21.33 | 21.37 | 17,847 | -0.17(-0.78%) |
Oct 13, 2017 | 22.07 | 22.07 | 21.52 | 21.54 | 23,187 | -0.66(-2.98%) |
Oct 12, 2017 | 21.86 | 22.23 | 21.56 | 22.20 | 42,505 | +0.12(+0.56%) |
Oct 11, 2017 | 21.91 | 22.26 | 21.66 | 22.07 | 45,238 | +0.17(+0.76%) |
Oct 10, 2017 | 22.12 | 22.24 | 21.79 | 21.91 | 58,498 | -0.12(-0.56%) |
Oct 09, 2017 | 21.61 | 22.07 | 21.24 | 22.03 | 38,768 | +0.15(+0.68%) |
Oct 06, 2017 | 21.74 | 22.09 | 21.58 | 21.88 | 30,598 | +0.22(+1.02%) |
Oct 05, 2017 | 21.86 | 22.05 | 21.66 | 21.66 | 28,648 | -0.20(-0.93%) |
Oct 04, 2017 | 21.41 | 22.10 | 21.07 | 21.86 | 56,906 | +0.41(+1.93%) |
Oct 03, 2017 | 21.39 | 21.49 | 21.16 | 21.45 | 55,714 | +0.04(+0.21%) |
Oct 02, 2017 | 21.35 | 21.88 | 21.34 | 21.40 | 36,394 | +0.08(+0.37%) |
Sep 29, 2017 | 21.23 | 21.61 | 20.77 | 21.33 | 60,746 | +0.12(+0.58%) |
Sep 28, 2017 | 21.62 | 21.62 | 21.17 | 21.20 | 31,934 | -0.39(-1.80%) |
Sep 27, 2017 | 21.27 | 21.76 | 21.18 | 21.59 | 47,713 | +0.45(+2.13%) |
Sep 26, 2017 | 21.03 | 21.55 | 20.75 | 21.14 | 53,599 | +0.11(+0.54%) |
Sep 25, 2017 | 20.85 | 21.26 | 20.31 | 21.03 | 51,052 | +0.11(+0.51%) |
Sep 22, 2017 | 20.66 | 21.03 | 20.25 | 20.92 | 60,160 | +0.29(+1.41%) |
Sep 21, 2017 | 20.21 | 20.86 | 20.21 | 20.63 | 67,371 | -0.11(-0.51%) |
Sep 20, 2017 | 20.64 | 20.86 | 20.57 | 20.74 | 30,998 | +0.14(+0.68%) |
Sep 19, 2017 | 20.35 | 20.62 | 20.13 | 20.59 | 54,221 | +0.24(+1.17%) |
Sep 18, 2017 | 19.85 | 20.56 | 19.82 | 20.36 | 47,067 | +0.52(+2.62%) |
Sep 15, 2017 | 19.71 | 19.90 | 19.40 | 19.84 | 79,831 | +0.12(+0.63%) |
Sep 14, 2017 | 19.88 | 20.19 | 19.15 | 19.71 | 68,832 | -0.21(-1.06%) |
Sep 13, 2017 | 19.89 | 20.19 | 19.51 | 19.92 | 19,265 | +0.01(+0.04%) |
Sep 12, 2017 | 19.79 | 20.26 | 19.61 | 19.92 | 35,088 | +0.23(+1.16%) |
Sep 11, 2017 | 19.63 | 20.06 | 19.44 | 19.69 | 34,273 | +0.24(+1.22%) |
Sep 08, 2017 | 19.18 | 19.67 | 19.18 | 19.45 | 39,737 | +0.36(+1.89%) |
Sep 07, 2017 | 19.79 | 19.79 | 18.91 | 19.09 | 38,124 | -0.73(-3.69%) |
Sep 06, 2017 | 19.62 | 20.03 | 19.56 | 19.82 | 21,648 | +0.26(+1.35%) |
Sep 05, 2017 | 19.84 | 19.84 | 19.39 | 19.55 | 30,500 | -0.35(-1.77%) |
Sep 01, 2017 | 19.28 | 20.09 | 19.28 | 19.91 | 29,102 | +0.57(+2.96%) |
Aug 31, 2017 | 19.26 | 19.76 | 19.25 | 19.33 | 27,008 | +0.10(+0.50%) |
Aug 30, 2017 | 19.45 | 19.55 | 19.17 | 19.24 | 21,773 | -0.15(-0.77%) |
Aug 29, 2017 | 19.29 | 19.50 | 19.02 | 19.39 | 25,997 | -0.17(-0.86%) |
Aug 28, 2017 | 19.55 | 19.85 | 19.15 | 19.55 | 35,602 | +0.09(+0.45%) |
Aug 25, 2017 | 19.47 | 19.64 | 19.34 | 19.47 | 26,846 | +0.09(+0.45%) |
Aug 24, 2017 | 19.50 | 19.52 | 19.17 | 19.38 | 36,380 | +0.00(+0.00%) |
Aug 23, 2017 | 19.57 | 20.02 | 19.34 | 19.38 | 53,139 | -0.37(-1.87%) |
Aug 22, 2017 | 19.69 | 19.87 | 19.63 | 19.75 | 22,000 | +0.17(+0.85%) |
Aug 21, 2017 | 19.48 | 19.77 | 19.31 | 19.58 | 44,945 | +0.02(+0.09%) |
Aug 18, 2017 | 19.39 | 19.91 | 19.36 | 19.56 | 54,622 | +0.04(+0.23%) |
Aug 17, 2017 | 19.83 | 20.04 | 19.35 | 19.52 | 24,824 | -0.44(-2.21%) |
Aug 16, 2017 | 20.39 | 20.39 | 19.71 | 19.96 | 18,809 | -0.25(-1.22%) |
Aug 15, 2017 | 20.29 | 20.92 | 19.72 | 20.21 | 33,568 | +0.02(+0.09%) |
Aug 14, 2017 | 20.22 | 20.48 | 19.70 | 20.19 | 40,733 | +0.18(+0.92%) |
Aug 11, 2017 | 19.63 | 20.32 | 19.63 | 20.00 | 27,604 | -0.02(-0.09%) |
Aug 10, 2017 | 20.42 | 20.74 | 19.93 | 20.02 | 89,079 | -0.49(-2.40%) |
Aug 09, 2017 | 20.73 | 20.98 | 20.09 | 20.51 | 65,708 | -0.37(-1.77%) |
Aug 08, 2017 | 20.92 | 21.38 | 20.52 | 20.88 | 33,822 | -0.10(-0.46%) |
Aug 07, 2017 | 20.91 | 21.14 | 20.62 | 20.98 | 51,191 | +0.10(+0.46%) |
Aug 04, 2017 | 20.81 | 21.03 | 20.61 | 20.88 | 47,071 | +0.18(+0.85%) |
Aug 03, 2017 | 20.94 | 20.98 | 20.56 | 20.71 | 71,860 | -0.28(-1.34%) |
Aug 02, 2017 | 21.01 | 21.42 | 19.41 | 20.99 | 172,220 | -0.24(-1.12%) |
Aug 01, 2017 | 21.34 | 21.68 | 20.96 | 21.23 | 136,727 | +0.10(+0.46%) |
Jul 31, 2017 | 21.48 | 21.48 | 21.11 | 21.13 | 35,655 | -0.24(-1.11%) |
Jul 28, 2017 | 21.82 | 22.04 | 21.25 | 21.37 | 78,750 | -0.40(-1.82%) |
Jul 27, 2017 | 22.17 | 22.17 | 21.15 | 21.77 | 234,342 | -0.30(-1.36%) |
Jul 26, 2017 | 21.73 | 22.28 | 21.47 | 22.07 | 84,107 | +0.43(+2.00%) |
Jul 25, 2017 | 21.95 | 22.17 | 21.54 | 21.63 | 46,611 | -0.12(-0.57%) |
Jul 24, 2017 | 21.55 | 21.99 | 21.16 | 21.76 | 63,041 | +0.22(+1.02%) |
Jul 21, 2017 | 21.82 | 21.82 | 21.38 | 21.54 | 39,526 | -0.07(-0.33%) |
Jul 20, 2017 | 21.65 | 21.80 | 21.46 | 21.61 | 51,745 | +0.04(+0.20%) |
Jul 19, 2017 | 21.75 | 21.99 | 21.55 | 21.56 | 56,416 | -0.20(-0.93%) |
Jul 18, 2017 | 21.84 | 21.89 | 21.00 | 21.77 | 91,378 | -0.11(-0.52%) |
Jul 17, 2017 | 21.49 | 21.99 | 21.25 | 21.88 | 62,003 | +0.40(+1.85%) |
Jul 14, 2017 | 21.61 | 21.77 | 21.23 | 21.48 | 50,511 | -0.19(-0.85%) |
Jul 13, 2017 | 21.62 | 21.75 | 20.94 | 21.67 | 123,751 | +0.12(+0.57%) |
Jul 12, 2017 | 20.93 | 21.62 | 20.90 | 21.55 | 117,885 | +0.87(+4.22%) |
Jul 11, 2017 | 20.53 | 20.81 | 20.20 | 20.67 | 61,723 | +0.20(+0.99%) |
Jul 10, 2017 | 20.25 | 20.71 | 20.04 | 20.47 | 132,364 | +0.22(+1.09%) |
Jul 07, 2017 | 20.45 | 20.57 | 20.00 | 20.25 | 132,040 | -0.07(-0.35%) |
Jul 06, 2017 | 20.56 | 20.85 | 20.14 | 20.32 | 114,747 | -0.32(-1.54%) |
Jul 05, 2017 | 20.59 | 20.98 | 20.18 | 20.64 | 52,578 | +0.04(+0.21%) |
Jul 03, 2017 | 20.96 | 21.31 | 20.56 | 20.59 | 43,543 | -0.22(-1.06%) |
Jun 30, 2017 | 20.29 | 21.22 | 20.00 | 20.81 | 95,634 | +0.60(+2.96%) |
Jun 29, 2017 | 20.74 | 20.89 | 19.96 | 20.22 | 110,618 | -0.43(-2.09%) |
Jun 28, 2017 | 20.87 | 21.00 | 20.60 | 20.65 | 142,290 | -0.02(-0.09%) |
Jun 27, 2017 | 20.73 | 20.88 | 20.37 | 20.66 | 86,885 | +0.08(+0.39%) |
Jun 26, 2017 | 21.02 | 21.40 | 20.27 | 20.59 | 124,279 | -0.44(-2.09%) |
Jun 23, 2017 | 20.42 | 21.18 | 19.99 | 21.03 | 192,447 | +0.73(+3.60%) |
Jun 22, 2017 | 19.68 | 20.72 | 19.61 | 20.29 | 88,333 | +0.66(+3.36%) |
Jun 21, 2017 | 19.66 | 19.96 | 19.43 | 19.63 | 78,505 | -0.04(-0.18%) |
Jun 20, 2017 | 19.77 | 19.87 | 19.55 | 19.67 | 28,573 | -0.19(-0.98%) |
Jun 19, 2017 | 19.74 | 20.27 | 19.41 | 19.86 | 84,847 | +0.24(+1.21%) |
Jun 16, 2017 | 19.63 | 19.94 | 19.41 | 19.63 | 68,498 | -0.16(-0.80%) |
Jun 15, 2017 | 20.10 | 20.34 | 19.70 | 19.78 | 45,424 | -0.42(-2.09%) |
Jun 14, 2017 | 20.75 | 20.76 | 19.94 | 20.21 | 79,011 | -0.67(-3.21%) |
Jun 13, 2017 | 20.26 | 21.52 | 20.26 | 20.88 | 121,757 | +0.67(+3.31%) |
Jun 12, 2017 | 19.70 | 20.25 | 19.49 | 20.21 | 112,499 | +0.62(+3.15%) |
Jun 09, 2017 | 19.55 | 20.07 | 19.41 | 19.59 | 106,084 | +0.12(+0.63%) |
Jun 08, 2017 | 18.43 | 19.72 | 18.43 | 19.47 | 120,888 | +1.06(+5.74%) |
Jun 07, 2017 | 17.85 | 18.59 | 17.63 | 18.41 | 88,193 | +0.65(+3.67%) |
Jun 06, 2017 | 17.77 | 18.22 | 17.73 | 17.76 | 66,374 | -0.18(-0.98%) |
Jun 05, 2017 | 17.84 | 18.36 | 17.70 | 17.93 | 73,150 | +0.01(+0.05%) |
Jun 02, 2017 | 18.24 | 18.39 | 17.85 | 17.93 | 79,665 | -0.36(-1.98%) |
Jun 01, 2017 | 17.71 | 18.32 | 17.57 | 18.29 | 44,825 | +0.67(+3.80%) |
May 31, 2017 | 17.78 | 17.78 | 17.17 | 17.62 | 97,065 | +0.00(+0.00%) |
May 30, 2017 | 17.96 | 18.06 | 17.57 | 17.62 | 80,353 | -0.36(-2.01%) |
May 26, 2017 | 18.27 | 18.44 | 17.88 | 17.98 | 30,224 | -0.34(-1.87%) |
May 25, 2017 | 18.23 | 18.50 | 17.93 | 18.32 | 85,215 | +0.05(+0.29%) |
May 24, 2017 | 18.28 | 18.48 | 17.95 | 18.27 | 80,928 | +0.01(+0.05%) |
May 23, 2017 | 18.09 | 18.29 | 17.95 | 18.26 | 52,662 | +0.20(+1.12%) |
May 22, 2017 | 18.48 | 18.50 | 17.91 | 18.06 | 114,964 | -0.42(-2.29%) |
May 19, 2017 | 17.92 | 18.62 | 17.78 | 18.48 | 150,126 | +0.55(+3.10%) |
May 18, 2017 | 17.63 | 17.97 | 17.62 | 17.93 | 145,976 | +0.26(+1.50%) |
May 17, 2017 | 18.07 | 18.48 | 17.38 | 17.66 | 52,333 | -0.60(-3.28%) |
May 16, 2017 | 18.50 | 18.50 | 18.09 | 18.26 | 53,775 | -0.24(-1.29%) |
May 15, 2017 | 17.94 | 18.52 | 17.78 | 18.50 | 88,399 | +0.71(+4.01%) |
May 12, 2017 | 18.17 | 18.17 | 17.78 | 17.78 | 85,980 | -0.55(-2.98%) |
May 11, 2017 | 18.38 | 18.50 | 18.08 | 18.33 | 38,680 | -0.11(-0.57%) |
May 10, 2017 | 18.53 | 18.59 | 18.14 | 18.44 | 54,698 | -0.14(-0.76%) |
May 09, 2017 | 18.46 | 18.66 | 18.40 | 18.58 | 105,978 | +0.19(+1.01%) |
May 08, 2017 | 18.22 | 18.42 | 18.07 | 18.39 | 70,688 | +0.31(+1.70%) |
May 05, 2017 | 18.43 | 18.43 | 17.98 | 18.08 | 65,787 | -0.28(-1.53%) |
May 04, 2017 | 18.30 | 18.49 | 18.21 | 18.37 | 154,653 | -0.09(-0.48%) |
May 03, 2017 | 18.32 | 18.63 | 18.06 | 18.45 | 418,296 | +1.47(+8.66%) |
May 02, 2017 | 17.35 | 17.41 | 16.94 | 16.98 | 133,050 | -0.40(-2.28%) |