Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.94 | 17.19 | 16.90 | 17.14 | 224,641 | +0.24(+1.44%) |
Jul 30, 2018 | 16.65 | 17.02 | 16.65 | 16.90 | 186,768 | +0.24(+1.46%) |
Jul 27, 2018 | 16.99 | 17.04 | 16.65 | 16.65 | 216,164 | -0.29(-1.72%) |
Jul 26, 2018 | 17.16 | 16.85 | 16.94 | 199,559 | -0.10(-0.57%) | |
Jul 25, 2018 | 17.38 | 17.53 | 17.02 | 17.04 | 326,668 | -0.39(-2.23%) |
Jul 24, 2018 | 17.43 | 17.50 | 17.28 | 17.43 | 289,857 | +0.00(+0.00%) |
Jul 23, 2018 | 17.48 | 17.58 | 17.43 | 17.43 | 103,460 | -0.10(-0.55%) |
Jul 20, 2018 | 17.62 | 17.62 | 17.43 | 17.53 | 144,524 | -0.05(-0.28%) |
Jul 19, 2018 | 17.53 | 17.67 | 17.53 | 17.58 | 137,710 | +0.05(+0.28%) |
Jul 18, 2018 | 17.43 | 17.53 | 17.36 | 17.53 | 264,197 | +0.05(+0.28%) |
Jul 17, 2018 | 17.48 | 17.53 | 17.33 | 17.48 | 350,783 | +0.00(+0.00%) |
Jul 16, 2018 | 17.43 | 17.53 | 17.43 | 17.48 | 192,152 | +0.05(+0.28%) |
Jul 13, 2018 | 17.43 | 17.53 | 17.43 | 17.43 | 126,531 | -0.05(-0.28%) |
Jul 12, 2018 | 17.58 | 17.58 | 17.43 | 17.48 | 96,298 | -0.05(-0.28%) |
Jul 11, 2018 | 17.53 | 17.62 | 17.43 | 17.53 | 114,003 | +0.00(+0.00%) |
Jul 10, 2018 | 17.72 | 17.72 | 17.48 | 17.53 | 272,507 | -0.15(-0.82%) |
Jul 09, 2018 | 17.92 | 17.92 | 17.67 | 17.67 | 177,842 | -0.19(-1.09%) |
Jul 06, 2018 | 17.77 | 17.92 | 17.77 | 17.87 | 140,207 | +0.10(+0.55%) |
Jul 05, 2018 | 17.72 | 17.77 | 17.60 | 17.77 | 234,920 | +0.05(+0.27%) |
Jul 03, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.24(+1.39%) | |
Jul 02, 2018 | 17.38 | 17.55 | 17.33 | 17.48 | 148,210 | +0.05(+0.28%) |
Jun 29, 2018 | 17.43 | 17.53 | 17.38 | 17.43 | 295,924 | +0.05(+0.28%) |
Jun 28, 2018 | 17.38 | 17.55 | 17.33 | 17.38 | 290,892 | -0.05(-0.28%) |
Jun 27, 2018 | 17.62 | 17.62 | 17.38 | 17.43 | 260,178 | -0.15(-0.83%) |
Jun 26, 2018 | 17.43 | 17.62 | 17.33 | 17.58 | 304,686 | +0.19(+1.12%) |
Jun 25, 2018 | 17.53 | 17.53 | 17.38 | 17.38 | 296,954 | -0.10(-0.56%) |
Jun 22, 2018 | 17.53 | 17.58 | 17.43 | 17.48 | 881,254 | -0.05(-0.28%) |
Jun 21, 2018 | 17.58 | 17.58 | 17.50 | 17.53 | 194,213 | -0.05(-0.28%) |
Jun 20, 2018 | 17.48 | 17.77 | 17.45 | 17.58 | 344,514 | +0.10(+0.56%) |
Jun 19, 2018 | 17.43 | 17.58 | 17.38 | 17.48 | 350,247 | +0.05(+0.28%) |
Jun 18, 2018 | 17.43 | 17.53 | 17.38 | 17.43 | 275,635 | +0.00(+0.00%) |
Jun 15, 2018 | 17.48 | 17.48 | 17.43 | 371,750 | -0.05(-0.28%) | |
Jun 14, 2018 | 17.58 | 17.58 | 17.43 | 17.48 | 238,951 | +0.05(+0.28%) |
Jun 13, 2018 | 17.38 | 17.58 | 17.38 | 17.43 | 412,834 | +0.05(+0.28%) |
Jun 12, 2018 | 17.28 | 17.43 | 17.19 | 17.38 | 464,982 | +0.10(+0.56%) |
Jun 11, 2018 | 17.38 | 17.42 | 17.28 | 17.28 | 371,752 | -0.10(-0.56%) |
Jun 08, 2018 | 17.38 | 17.43 | 17.24 | 17.38 | 358,845 | +0.05(+0.28%) |
Jun 07, 2018 | 17.38 | 17.43 | 17.16 | 17.33 | 405,482 | -0.05(-0.28%) |
Jun 06, 2018 | 17.43 | 17.38 | 569,438 | +0.00(+0.00%) | ||
Jun 05, 2018 | 17.28 | 17.45 | 17.24 | 17.38 | 508,380 | +0.10(+0.56%) |
Jun 04, 2018 | 17.28 | 17.41 | 17.16 | 17.28 | 332,904 | +0.05(+0.28%) |
Jun 01, 2018 | 17.33 | 17.43 | 17.19 | 17.24 | 329,750 | -0.05(-0.28%) |
May 31, 2018 | 17.28 | 17.43 | 17.19 | 17.28 | 663,706 | +0.00(+0.00%) |
May 30, 2018 | 17.58 | 17.77 | 17.19 | 17.28 | 954,064 | -0.19(-1.11%) |
May 29, 2018 | 17.38 | 17.58 | 17.38 | 17.48 | 325,272 | -0.05(-0.28%) |
May 25, 2018 | 17.53 | 17.53 | 17.53 | 0 | +0.15(+0.84%) | |
May 24, 2018 | 17.53 | 17.53 | 17.28 | 17.38 | 218,134 | -0.15(-0.83%) |
May 23, 2018 | 17.58 | 17.58 | 17.43 | 17.53 | 233,951 | +0.00(+0.00%) |
May 22, 2018 | 17.48 | 17.58 | 17.38 | 17.53 | 456,446 | +0.05(+0.28%) |
May 21, 2018 | 17.43 | 17.53 | 17.38 | 17.48 | 264,555 | +0.05(+0.28%) |
May 18, 2018 | 17.33 | 17.53 | 17.33 | 17.43 | 378,924 | +0.05(+0.28%) |
May 17, 2018 | 17.58 | 17.58 | 17.36 | 17.38 | 303,056 | -0.15(-0.83%) |
May 16, 2018 | 17.58 | 17.60 | 17.38 | 17.53 | 252,075 | +0.00(+0.00%) |
May 15, 2018 | 17.38 | 17.58 | 17.33 | 17.53 | 409,015 | +0.10(+0.56%) |
May 14, 2018 | 17.48 | 17.53 | 17.33 | 17.43 | 248,674 | +0.00(+0.00%) |
May 11, 2018 | 17.28 | 17.62 | 17.24 | 17.43 | 265,344 | +0.10(+0.56%) |
May 10, 2018 | 17.43 | 17.53 | 17.24 | 17.33 | 337,921 | -0.10(-0.56%) |
May 09, 2018 | 17.48 | 17.58 | 17.38 | 17.43 | 256,189 | -0.10(-0.55%) |
May 08, 2018 | 17.53 | 17.67 | 17.38 | 17.53 | 483,653 | -0.05(-0.28%) |
May 07, 2018 | 17.19 | 17.67 | 17.19 | 17.58 | 360,496 | +0.53(+3.13%) |
May 04, 2018 | 16.94 | 17.43 | 16.85 | 17.04 | 406,250 | +0.10(+0.57%) |
May 03, 2018 | 16.99 | 17.09 | 16.87 | 16.94 | 361,644 | -0.15(-0.85%) |
May 02, 2018 | 16.90 | 17.19 | 16.90 | 17.09 | 396,717 | +0.15(+0.86%) |
May 01, 2018 | 16.94 | 17.09 | 16.80 | 16.94 | 530,107 | +0.19(+1.16%) |
Apr 30, 2018 | 16.51 | 16.90 | 16.51 | 16.75 | 549,021 | +0.24(+1.47%) |
Apr 27, 2018 | 16.36 | 16.51 | 16.26 | 16.51 | 277,053 | +0.19(+1.19%) |
Apr 26, 2018 | 16.46 | 16.53 | 16.26 | 16.31 | 603,977 | -0.15(-0.88%) |
Apr 25, 2018 | 16.80 | 17.04 | 16.46 | 16.46 | 720,664 | -0.39(-2.31%) |
Apr 24, 2018 | 17.04 | 17.09 | 16.46 | 16.85 | 2,150,219 | -0.63(-3.61%) |
Apr 23, 2018 | 17.38 | 17.58 | 17.38 | 17.48 | 284,351 | +0.05(+0.28%) |
Apr 20, 2018 | 17.38 | 17.53 | 17.33 | 17.43 | 196,823 | -0.05(-0.28%) |
Apr 19, 2018 | 17.48 | 17.53 | 17.33 | 17.48 | 197,667 | +0.00(+0.00%) |
Apr 18, 2018 | 17.67 | 17.70 | 17.31 | 17.48 | 271,029 | -0.15(-0.83%) |
Apr 17, 2018 | 17.62 | 17.72 | 17.50 | 17.62 | 269,063 | +0.10(+0.55%) |
Apr 16, 2018 | 17.53 | 17.67 | 17.43 | 17.53 | 297,144 | +0.00(+0.00%) |
Apr 13, 2018 | 17.53 | 17.62 | 17.48 | 17.53 | 199,302 | +0.00(+0.00%) |
Apr 12, 2018 | 17.67 | 17.67 | 17.43 | 17.53 | 240,317 | -0.05(-0.28%) |
Apr 11, 2018 | 17.62 | 17.87 | 17.53 | 17.58 | 308,711 | -0.15(-0.82%) |
Apr 10, 2018 | 18.06 | 18.21 | 17.65 | 17.72 | 475,815 | -0.15(-0.82%) |
Apr 09, 2018 | 18.06 | 18.16 | 17.87 | 17.87 | 243,732 | -0.19(-1.08%) |
Apr 06, 2018 | 18.26 | 18.50 | 18.06 | 18.06 | 394,299 | -0.29(-1.59%) |
Apr 05, 2018 | 18.30 | 18.45 | 18.26 | 18.35 | 288,930 | +0.10(+0.53%) |
Apr 04, 2018 | 17.43 | 18.40 | 17.43 | 18.26 | 392,576 | +0.63(+3.58%) |
Apr 03, 2018 | 17.96 | 18.01 | 17.38 | 17.62 | 358,510 | -0.34(-1.89%) |
Apr 02, 2018 | 18.26 | 18.35 | 17.77 | 17.96 | 325,318 | -0.34(-1.86%) |
Mar 29, 2018 | 18.30 | 18.30 | 18.30 | 0 | -0.44(-2.33%) | |
Mar 28, 2018 | 18.79 | 18.93 | 18.69 | 18.74 | 204,313 | -0.05(-0.26%) |
Mar 27, 2018 | 18.74 | 18.89 | 18.60 | 18.79 | 321,389 | +0.05(+0.26%) |
Mar 26, 2018 | 18.69 | 18.98 | 18.60 | 18.74 | 290,190 | +0.19(+1.05%) |
Mar 23, 2018 | 19.08 | 19.08 | 18.50 | 18.55 | 194,053 | -0.49(-2.55%) |
Mar 22, 2018 | 19.08 | 19.32 | 19.03 | 19.03 | 382,282 | -0.15(-0.76%) |
Mar 21, 2018 | 18.84 | 19.42 | 18.77 | 19.18 | 597,804 | +0.24(+1.28%) |
Mar 20, 2018 | 19.03 | 19.19 | 18.84 | 18.93 | 374,287 | +0.05(+0.26%) |
Mar 19, 2018 | 19.03 | 19.03 | 18.74 | 18.89 | 275,045 | -0.15(-0.77%) |
Mar 16, 2018 | 18.93 | 19.13 | 18.89 | 19.03 | 440,627 | +0.05(+0.26%) |
Mar 15, 2018 | 19.03 | 19.13 | 18.84 | 18.98 | 315,974 | -0.05(-0.25%) |
Mar 14, 2018 | 19.13 | 19.37 | 18.98 | 19.03 | 290,623 | +0.05(+0.26%) |
Mar 13, 2018 | 19.23 | 19.32 | 18.74 | 18.98 | 246,714 | -0.19(-1.01%) |
Mar 12, 2018 | 18.74 | 19.20 | 18.74 | 19.18 | 307,767 | +0.44(+2.33%) |
Mar 09, 2018 | 18.64 | 18.74 | 18.41 | 18.74 | 452,670 | +0.29(+1.58%) |
Mar 08, 2018 | 18.50 | 18.60 | 18.40 | 18.45 | 275,112 | +0.00(+0.00%) |
Mar 07, 2018 | 18.45 | 399,907 | -0.10(-0.52%) | |||
Mar 06, 2018 | 18.11 | 18.60 | 18.01 | 18.55 | 653,167 | +0.49(+2.69%) |
Mar 05, 2018 | 17.77 | 18.16 | 17.70 | 18.06 | 321,829 | +0.19(+1.09%) |
Mar 02, 2018 | 17.09 | 17.92 | 16.85 | 17.87 | 563,065 | +1.02(+6.05%) |
Mar 01, 2018 | 17.04 | 17.26 | 16.70 | 16.85 | 565,626 | -0.24(-1.42%) |
Feb 28, 2018 | 17.48 | 17.53 | 17.04 | 17.09 | 472,801 | -0.39(-2.22%) |
Feb 27, 2018 | 17.72 | 17.84 | 17.43 | 17.48 | 236,253 | -0.19(-1.10%) |
Feb 26, 2018 | 17.77 | 17.87 | 17.60 | 17.67 | 267,653 | -0.10(-0.55%) |
Feb 23, 2018 | 17.67 | 17.87 | 17.64 | 17.77 | 123,656 | +0.15(+0.83%) |
Feb 22, 2018 | 17.62 | 235,229 | +0.10(+0.55%) | |||
Feb 21, 2018 | 17.82 | 18.06 | 17.53 | 17.53 | 233,160 | -0.29(-1.63%) |
Feb 20, 2018 | 18.26 | 18.26 | 17.67 | 17.82 | 233,484 | -0.44(-2.39%) |
Feb 16, 2018 | 18.26 | 18.26 | 18.26 | 0 | +0.58(+3.30%) | |
Feb 15, 2018 | 18.06 | 18.06 | 17.62 | 17.67 | 592,994 | -0.34(-1.89%) |
Feb 14, 2018 | 17.53 | 18.06 | 17.43 | 18.01 | 264,635 | +0.39(+2.20%) |
Feb 13, 2018 | 17.58 | 17.72 | 17.43 | 17.62 | 126,061 | +0.05(+0.28%) |
Feb 12, 2018 | 17.48 | 17.58 | 17.21 | 17.58 | 241,966 | +0.10(+0.56%) |
Feb 09, 2018 | 17.28 | 17.67 | 17.14 | 17.48 | 591,754 | +0.19(+1.12%) |
Feb 08, 2018 | 17.43 | 17.58 | 17.24 | 17.28 | 349,245 | -0.10(-0.56%) |
Feb 07, 2018 | 17.19 | 17.48 | 17.14 | 17.38 | 363,295 | +0.19(+1.13%) |
Feb 06, 2018 | 17.14 | 17.48 | 16.88 | 17.19 | 481,412 | -0.29(-1.67%) |
Feb 05, 2018 | 17.58 | 17.67 | 17.38 | 17.48 | 360,740 | -0.19(-1.10%) |
Feb 02, 2018 | 17.96 | 17.96 | 17.53 | 17.67 | 223,949 | -0.34(-1.89%) |
Feb 01, 2018 | 18.26 | 18.35 | 18.01 | 18.01 | 419,561 | -0.24(-1.33%) |
Jan 31, 2018 | 18.16 | 18.35 | 17.92 | 18.26 | 351,049 | +0.19(+1.08%) |
Jan 30, 2018 | 18.01 | 18.11 | 17.96 | 18.06 | 191,221 | +0.00(+0.00%) |
Jan 29, 2018 | 17.82 | 18.16 | 17.65 | 18.06 | 279,155 | +0.24(+1.36%) |
Jan 26, 2018 | 17.48 | 17.92 | 17.43 | 17.82 | 267,307 | +0.39(+2.23%) |
Jan 25, 2018 | 17.58 | 17.62 | 17.38 | 17.43 | 164,928 | -0.10(-0.55%) |
Jan 24, 2018 | 17.62 | 17.72 | 17.43 | 17.53 | 239,791 | -0.10(-0.55%) |
Jan 23, 2018 | 17.67 | 17.77 | 17.58 | 17.62 | 149,522 | -0.10(-0.55%) |
Jan 22, 2018 | 17.67 | 17.82 | 17.58 | 17.72 | 134,396 | -0.02(-0.11%) |
Jan 19, 2018 | 17.38 | 17.79 | 17.37 | 17.74 | 295,746 | +0.31(+1.78%) |
Jan 18, 2018 | 17.58 | 17.62 | 17.33 | 17.43 | 308,739 | -0.15(-0.83%) |
Jan 17, 2018 | 17.43 | 17.67 | 17.43 | 17.58 | 170,325 | +0.15(+0.84%) |
Jan 16, 2018 | 17.53 | 17.77 | 17.38 | 17.43 | 397,840 | +0.00(+0.00%) |
Jan 12, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.05(-0.28%) | |
Jan 11, 2018 | 17.43 | 17.58 | 17.38 | 17.48 | 380,946 | +0.05(+0.28%) |
Jan 10, 2018 | 17.82 | 17.92 | 17.43 | 17.43 | 505,237 | -0.39(-2.18%) |
Jan 09, 2018 | 17.96 | 18.11 | 17.77 | 17.82 | 176,846 | -0.19(-1.08%) |
Jan 08, 2018 | 17.72 | 18.01 | 17.67 | 18.01 | 385,002 | +0.29(+1.64%) |
Jan 05, 2018 | 17.58 | 17.82 | 17.53 | 17.72 | 177,823 | +0.15(+0.83%) |
Jan 04, 2018 | 17.77 | 17.87 | 17.58 | 17.58 | 190,362 | -0.15(-0.82%) |
Jan 03, 2018 | 17.58 | 17.77 | 17.43 | 17.72 | 245,551 | +0.10(+0.55%) |
Jan 02, 2018 | 17.48 | 17.67 | 17.45 | 17.62 | 188,648 | +0.10(+0.55%) |
Dec 29, 2017 | 17.53 | 17.53 | 17.53 | 0 | -0.24(-1.37%) | |
Dec 28, 2017 | 17.82 | 17.86 | 17.70 | 17.77 | 126,636 | +0.00(+0.00%) |
Dec 27, 2017 | 17.72 | 17.84 | 17.72 | 17.77 | 203,596 | +0.00(+0.00%) |
Dec 26, 2017 | 17.72 | 17.82 | 17.67 | 17.77 | 156,079 | +0.05(+0.27%) |
Dec 22, 2017 | 17.92 | 17.92 | 17.72 | 17.72 | 165,654 | -0.10(-0.54%) |
Dec 21, 2017 | 17.77 | 17.92 | 17.77 | 17.82 | 124,174 | +0.05(+0.27%) |
Dec 20, 2017 | 18.01 | 18.11 | 17.77 | 17.77 | 141,533 | -0.24(-1.35%) |
Dec 19, 2017 | 18.06 | 18.16 | 17.96 | 18.01 | 341,573 | -0.05(-0.27%) |
Dec 18, 2017 | 18.01 | 18.30 | 18.01 | 18.06 | 371,548 | +0.10(+0.54%) |
Dec 15, 2017 | 17.92 | 18.11 | 17.92 | 17.96 | 875,435 | +0.15(+0.82%) |
Dec 14, 2017 | 18.30 | 18.35 | 17.77 | 17.82 | 395,741 | -0.49(-2.65%) |
Dec 13, 2017 | 18.40 | 18.55 | 18.30 | 18.30 | 329,701 | +0.05(+0.27%) |
Dec 12, 2017 | 18.11 | 18.35 | 18.11 | 18.26 | 592,736 | +0.19(+1.08%) |
Dec 11, 2017 | 18.06 | 18.35 | 17.96 | 18.06 | 283,910 | +0.10(+0.54%) |
Dec 08, 2017 | 18.01 | 18.06 | 17.94 | 17.96 | 225,316 | +0.00(+0.00%) |
Dec 07, 2017 | 18.01 | 18.06 | 17.84 | 283,348 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.06 | 18.16 | 17.92 | 18.01 | 311,452 | +0.05(+0.27%) |
Dec 05, 2017 | 18.01 | 18.01 | 17.92 | 17.96 | 292,729 | -0.05(-0.27%) |
Dec 04, 2017 | 18.16 | 18.45 | 17.94 | 18.01 | 451,586 | +0.00(+0.00%) |
Dec 01, 2017 | 18.26 | 18.26 | 17.96 | 18.01 | 450,660 | -0.24(-1.33%) |
Nov 30, 2017 | 18.45 | 18.60 | 18.26 | 18.26 | 378,928 | -0.10(-0.53%) |
Nov 29, 2017 | 18.21 | 18.40 | 18.16 | 18.35 | 395,334 | +0.15(+0.80%) |
Nov 28, 2017 | 18.55 | 18.55 | 18.11 | 18.21 | 292,240 | -0.29(-1.57%) |
Nov 27, 2017 | 18.45 | 18.55 | 18.40 | 18.50 | 439,281 | +0.05(+0.26%) |
Nov 24, 2017 | 18.60 | 18.60 | 18.30 | 18.45 | 370,188 | +0.05(+0.26%) |
Nov 22, 2017 | 18.55 | 18.64 | 18.38 | 18.40 | 356,503 | -0.15(-0.79%) |
Nov 21, 2017 | 18.40 | 18.60 | 18.35 | 18.55 | 292,445 | +0.24(+1.33%) |
Nov 20, 2017 | 18.16 | 18.38 | 18.06 | 18.30 | 266,238 | +0.24(+1.34%) |
Nov 17, 2017 | 18.06 | 18.17 | 18.01 | 18.06 | 187,479 | -0.10(-0.53%) |
Nov 16, 2017 | 17.87 | 18.18 | 17.87 | 18.16 | 275,065 | +0.34(+1.91%) |
Nov 15, 2017 | 17.96 | 17.96 | 17.77 | 17.82 | 300,472 | -0.24(-1.34%) |
Nov 14, 2017 | 18.01 | 18.30 | 17.96 | 18.06 | 221,898 | +0.10(+0.54%) |
Nov 13, 2017 | 17.82 | 18.01 | 17.72 | 17.96 | 147,379 | +0.05(+0.27%) |
Nov 10, 2017 | 17.58 | 18.01 | 17.58 | 17.92 | 187,274 | +0.34(+1.93%) |
Nov 09, 2017 | 17.33 | 17.62 | 17.28 | 17.58 | 284,775 | +0.24(+1.40%) |
Nov 08, 2017 | 17.43 | 17.48 | 17.21 | 17.33 | 557,333 | -0.10(-0.56%) |
Nov 07, 2017 | 17.33 | 17.56 | 17.33 | 17.43 | 618,333 | +0.10(+0.56%) |
Nov 06, 2017 | 17.38 | 17.53 | 17.28 | 17.33 | 228,699 | -0.10(-0.56%) |
Nov 03, 2017 | 17.48 | 17.77 | 17.18 | 17.43 | 324,859 | +0.15(+0.84%) |
Nov 02, 2017 | 17.04 | 17.38 | 17.04 | 17.28 | 375,430 | +0.15(+0.85%) |
Nov 01, 2017 | 17.38 | 17.38 | 16.92 | 17.14 | 764,781 | -0.15(-0.84%) |
Oct 31, 2017 | 17.53 | 17.53 | 17.28 | 17.28 | 338,480 | -0.19(-1.11%) |
Oct 30, 2017 | 17.53 | 17.58 | 17.41 | 17.48 | 187,167 | -0.10(-0.55%) |
Oct 27, 2017 | 17.48 | 17.58 | 17.43 | 17.58 | 204,044 | +0.10(+0.56%) |
Oct 26, 2017 | 17.43 | 17.53 | 17.38 | 17.48 | 235,739 | +0.10(+0.56%) |
Oct 25, 2017 | 17.28 | 17.53 | 17.28 | 17.38 | 317,767 | +0.05(+0.28%) |
Oct 24, 2017 | 17.28 | 17.43 | 17.28 | 17.33 | 493,094 | +0.10(+0.56%) |
Oct 23, 2017 | 17.58 | 17.72 | 17.24 | 17.24 | 505,581 | -0.39(-2.20%) |
Oct 20, 2017 | 17.72 | 17.72 | 17.48 | 17.62 | 390,049 | +0.00(+0.00%) |
Oct 19, 2017 | 17.87 | 18.01 | 17.58 | 17.62 | 254,415 | -0.24(-1.36%) |
Oct 18, 2017 | 18.11 | 18.26 | 17.82 | 17.87 | 402,373 | -0.24(-1.34%) |
Oct 17, 2017 | 18.40 | 18.55 | 17.96 | 18.11 | 459,254 | -0.24(-1.32%) |
Oct 16, 2017 | 18.60 | 18.69 | 18.26 | 18.35 | 265,506 | -0.19(-1.05%) |
Oct 13, 2017 | 18.64 | 18.69 | 18.50 | 18.55 | 73,655 | +0.00(+0.00%) |
Oct 12, 2017 | 18.74 | 18.74 | 18.55 | 18.55 | 96,162 | -0.19(-1.04%) |
Oct 11, 2017 | 18.74 | 18.89 | 18.64 | 18.74 | 103,113 | +0.10(+0.52%) |
Oct 10, 2017 | 18.50 | 18.69 | 18.50 | 18.64 | 148,630 | +0.19(+1.05%) |
Oct 09, 2017 | 18.64 | 18.79 | 18.35 | 18.45 | 156,156 | -0.24(-1.30%) |
Oct 06, 2017 | 18.74 | 18.84 | 18.60 | 18.69 | 96,068 | -0.05(-0.26%) |
Oct 05, 2017 | 18.55 | 18.89 | 18.55 | 18.74 | 258,868 | +0.19(+1.05%) |
Oct 04, 2017 | 18.50 | 18.69 | 18.45 | 18.55 | 271,640 | +0.00(+0.00%) |
Oct 03, 2017 | 18.45 | 18.74 | 18.45 | 18.55 | 279,388 | +0.10(+0.53%) |
Oct 02, 2017 | 18.40 | 18.55 | 18.26 | 18.45 | 269,934 | +0.15(+0.80%) |
Sep 29, 2017 | 18.74 | 18.79 | 18.26 | 18.30 | 266,257 | -0.39(-2.08%) |
Sep 28, 2017 | 18.45 | 18.74 | 18.45 | 18.69 | 211,644 | +0.24(+1.32%) |
Sep 27, 2017 | 18.26 | 18.55 | 18.16 | 18.45 | 386,383 | +0.19(+1.06%) |
Sep 26, 2017 | 17.96 | 18.35 | 17.82 | 18.26 | 293,592 | +0.34(+1.90%) |
Sep 25, 2017 | 18.16 | 18.16 | 17.87 | 17.92 | 129,636 | -0.15(-0.81%) |
Sep 22, 2017 | 17.67 | 18.55 | 17.67 | 18.06 | 606,279 | +0.44(+2.48%) |
Sep 21, 2017 | 17.72 | 17.77 | 17.50 | 17.62 | 185,844 | +0.00(+0.00%) |
Sep 20, 2017 | 17.53 | 17.67 | 17.48 | 17.62 | 202,188 | +0.10(+0.55%) |
Sep 19, 2017 | 17.53 | 17.65 | 17.28 | 17.53 | 383,150 | +0.05(+0.28%) |
Sep 18, 2017 | 17.48 | 17.58 | 17.38 | 17.48 | 380,613 | -0.05(-0.28%) |
Sep 15, 2017 | 17.77 | 17.77 | 17.43 | 17.53 | 973,610 | -0.29(-1.63%) |
Sep 14, 2017 | 17.48 | 17.92 | 17.43 | 17.82 | 232,630 | +0.29(+1.66%) |
Sep 13, 2017 | 17.58 | 17.72 | 17.43 | 17.53 | 437,188 | -0.05(-0.28%) |
Sep 12, 2017 | 18.01 | 18.06 | 17.48 | 17.58 | 409,203 | -0.44(-2.43%) |
Sep 11, 2017 | 17.82 | 18.06 | 17.77 | 18.01 | 274,306 | +0.19(+1.09%) |
Sep 08, 2017 | 18.01 | 18.11 | 17.62 | 17.82 | 433,814 | -0.19(-1.08%) |
Sep 07, 2017 | 17.87 | 18.06 | 17.72 | 18.01 | 300,177 | +0.10(+0.54%) |
Sep 06, 2017 | 17.96 | 18.06 | 17.87 | 17.92 | 273,807 | -0.05(-0.27%) |
Sep 05, 2017 | 18.21 | 18.26 | 17.89 | 17.96 | 386,705 | -0.19(-1.07%) |
Sep 01, 2017 | 18.30 | 18.50 | 18.06 | 18.16 | 543,344 | -0.15(-0.80%) |
Aug 31, 2017 | 18.55 | 18.79 | 18.30 | 18.30 | 277,058 | -0.24(-1.31%) |
Aug 30, 2017 | 18.40 | 18.60 | 18.26 | 18.55 | 275,152 | +0.19(+1.06%) |
Aug 29, 2017 | 18.45 | 18.45 | 18.11 | 18.35 | 1,273,623 | -0.05(-0.26%) |
Aug 28, 2017 | 18.45 | 18.50 | 18.18 | 18.40 | 464,564 | -0.05(-0.26%) |
Aug 25, 2017 | 18.40 | 18.50 | 18.35 | 18.45 | 325,207 | +0.05(+0.26%) |
Aug 24, 2017 | 18.45 | 18.60 | 18.38 | 18.40 | 375,576 | -0.05(-0.26%) |
Aug 23, 2017 | 18.40 | 18.64 | 18.30 | 18.45 | 416,675 | -0.05(-0.26%) |
Aug 22, 2017 | 18.60 | 18.69 | 18.50 | 18.50 | 268,814 | -0.05(-0.26%) |
Aug 21, 2017 | 18.50 | 18.67 | 18.35 | 18.55 | 235,482 | +0.00(+0.00%) |
Aug 18, 2017 | 18.55 | 18.64 | 18.40 | 18.55 | 527,467 | -0.10(-0.52%) |
Aug 17, 2017 | 18.60 | 18.93 | 18.55 | 18.64 | 866,416 | +0.05(+0.26%) |
Aug 16, 2017 | 18.64 | 18.79 | 18.55 | 18.60 | 534,849 | +0.00(+0.00%) |
Aug 15, 2017 | 18.93 | 18.98 | 18.55 | 18.60 | 306,052 | -0.29(-1.54%) |
Aug 14, 2017 | 18.89 | 19.23 | 18.84 | 18.89 | 206,496 | +0.05(+0.26%) |
Aug 11, 2017 | 18.69 | 19.32 | 18.16 | 18.84 | 436,789 | -0.05(-0.26%) |
Aug 10, 2017 | 17.96 | 19.03 | 17.88 | 18.89 | 337,223 | +0.92(+5.14%) |
Aug 09, 2017 | 17.92 | 18.06 | 17.87 | 17.96 | 348,070 | +0.00(+0.00%) |
Aug 08, 2017 | 17.96 | 18.01 | 17.77 | 17.96 | 184,931 | +0.00(+0.00%) |
Aug 07, 2017 | 17.58 | 18.01 | 17.57 | 17.96 | 278,075 | +0.34(+1.93%) |
Aug 04, 2017 | 17.38 | 17.87 | 17.33 | 17.62 | 348,048 | +0.24(+1.40%) |
Aug 03, 2017 | 17.53 | 17.62 | 17.19 | 17.38 | 270,390 | -0.10(-0.56%) |
Aug 02, 2017 | 17.62 | 17.67 | 17.38 | 17.48 | 206,318 | -0.15(-0.83%) |