Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.59 | 16.80 | 16.55 | 16.62 | 498,884 | +0.11(+0.66%) |
Apr 27, 2018 | 16.35 | 16.55 | 16.35 | 16.51 | 782,558 | +0.34(+2.09%) |
Apr 26, 2018 | 16.05 | 16.22 | 16.01 | 16.18 | 568,662 | +0.33(+2.07%) |
Apr 25, 2018 | 15.93 | 16.03 | 15.74 | 15.85 | 493,593 | -0.29(-1.81%) |
Apr 24, 2018 | 16.24 | 16.36 | 16.08 | 16.14 | 473,349 | -0.26(-1.56%) |
Apr 23, 2018 | 16.32 | 16.43 | 16.22 | 16.39 | 656,553 | +0.02(+0.11%) |
Apr 20, 2018 | 16.54 | 16.65 | 16.36 | 16.38 | 395,470 | -0.39(-2.34%) |
Apr 19, 2018 | 16.79 | 16.82 | 16.52 | 16.77 | 514,903 | -0.37(-2.18%) |
Apr 18, 2018 | 17.56 | 17.61 | 17.14 | 17.14 | 303,321 | -0.45(-2.54%) |
Apr 17, 2018 | 17.42 | 17.72 | 17.39 | 17.59 | 281,340 | +0.15(+0.84%) |
Apr 16, 2018 | 17.14 | 17.44 | 17.11 | 17.44 | 549,420 | -0.01(-0.05%) |
Apr 13, 2018 | 17.26 | 17.53 | 17.26 | 17.45 | 376,105 | +0.12(+0.68%) |
Apr 12, 2018 | 17.48 | 17.49 | 17.23 | 17.33 | 732,470 | -0.36(-2.06%) |
Apr 11, 2018 | 17.86 | 17.87 | 17.61 | 17.70 | 206,641 | +0.16(+0.94%) |
Apr 10, 2018 | 17.59 | 17.64 | 17.39 | 17.54 | 293,502 | -0.08(-0.47%) |
Apr 09, 2018 | 17.34 | 17.62 | 17.21 | 17.62 | 1,067,570 | +0.07(+0.42%) |
Apr 06, 2018 | 17.36 | 17.55 | 17.16 | 17.54 | 485,053 | +0.55(+3.22%) |
Apr 05, 2018 | 17.12 | 17.18 | 16.97 | 17.00 | 338,065 | -0.37(-2.15%) |
Apr 04, 2018 | 17.68 | 17.70 | 17.33 | 17.37 | 1,043,960 | -0.11(-0.63%) |
Apr 03, 2018 | 17.69 | 17.72 | 17.43 | 17.48 | 694,491 | -0.43(-2.39%) |
Apr 02, 2018 | 17.70 | 18.10 | 17.58 | 17.91 | 1,462,794 | +0.09(+0.51%) |
Mar 29, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.29(+1.67%) | |
Mar 28, 2018 | 17.63 | 17.69 | 17.40 | 17.53 | 663,127 | +0.12(+0.68%) |
Mar 27, 2018 | 16.93 | 17.46 | 16.93 | 17.41 | 671,377 | +0.53(+3.14%) |
Mar 26, 2018 | 17.02 | 17.17 | 16.87 | 16.88 | 375,026 | -0.18(-1.07%) |
Mar 23, 2018 | 16.88 | 17.13 | 16.85 | 17.06 | 417,575 | -0.05(-0.32%) |
Mar 22, 2018 | 17.16 | 17.33 | 16.86 | 17.12 | 528,929 | +0.51(+3.08%) |
Mar 21, 2018 | 16.43 | 16.77 | 16.21 | 16.60 | 446,230 | +0.03(+0.16%) |
Mar 20, 2018 | 16.58 | 16.69 | 16.52 | 16.58 | 566,361 | -0.22(-1.30%) |
Mar 19, 2018 | 16.71 | 17.01 | 16.67 | 16.80 | 1,529,975 | -0.13(-0.75%) |
Mar 16, 2018 | 16.95 | 17.01 | 16.83 | 16.92 | 514,916 | -0.21(-1.22%) |
Mar 15, 2018 | 17.09 | 17.22 | 16.99 | 17.13 | 279,166 | +0.00(+0.00%) |
Mar 14, 2018 | 16.77 | 17.19 | 16.76 | 17.13 | 575,497 | +0.43(+2.56%) |
Mar 13, 2018 | 16.62 | 16.76 | 16.40 | 16.71 | 391,713 | +0.26(+1.55%) |
Mar 12, 2018 | 16.31 | 16.47 | 16.28 | 16.45 | 290,063 | +0.28(+1.75%) |
Mar 09, 2018 | 16.20 | 16.30 | 16.03 | 16.17 | 556,591 | -0.32(-1.93%) |
Mar 08, 2018 | 16.33 | 16.60 | 16.31 | 16.49 | 274,892 | +0.26(+1.63%) |
Mar 07, 2018 | 16.48 | 16.18 | 16.22 | 251,945 | -0.05(-0.28%) | |
Mar 06, 2018 | 16.36 | 16.49 | 16.25 | 16.27 | 1,709,457 | +0.02(+0.11%) |
Mar 05, 2018 | 16.55 | 16.55 | 16.06 | 16.25 | 707,481 | -0.08(-0.50%) |
Mar 02, 2018 | 16.58 | 16.60 | 16.27 | 16.33 | 798,496 | -0.45(-2.66%) |
Mar 01, 2018 | 16.41 | 16.89 | 16.29 | 16.78 | 955,973 | +0.35(+2.11%) |
Feb 28, 2018 | 16.34 | 16.47 | 16.24 | 16.43 | 1,166,026 | +0.29(+1.81%) |
Feb 27, 2018 | 16.35 | 16.40 | 15.82 | 16.14 | 1,502,038 | -0.06(-0.39%) |
Feb 26, 2018 | 16.42 | 16.50 | 16.15 | 16.20 | 745,676 | +0.02(+0.11%) |
Feb 23, 2018 | 16.08 | 16.25 | 16.02 | 16.19 | 1,288,119 | +0.42(+2.66%) |
Feb 22, 2018 | 15.73 | 15.77 | 439,202 | +0.12(+0.76%) | ||
Feb 21, 2018 | 16.25 | 16.27 | 15.54 | 15.65 | 1,417,405 | -0.56(-3.48%) |
Feb 20, 2018 | 16.30 | 16.35 | 16.10 | 16.21 | 912,343 | -0.23(-1.38%) |
Feb 16, 2018 | 16.44 | 16.44 | 16.44 | 0 | +0.24(+1.46%) | |
Feb 15, 2018 | 16.23 | 16.48 | 16.16 | 16.20 | 406,326 | +0.16(+1.02%) |
Feb 14, 2018 | 16.34 | 16.40 | 15.95 | 16.04 | 1,000,602 | -0.51(-3.08%) |
Feb 13, 2018 | 16.43 | 16.58 | 16.33 | 16.55 | 523,188 | +0.16(+1.00%) |
Feb 12, 2018 | 16.40 | 16.71 | 16.25 | 16.39 | 1,565,078 | +0.25(+1.52%) |
Feb 09, 2018 | 16.20 | 16.62 | 16.09 | 16.14 | 642,450 | -0.35(-2.10%) |
Feb 08, 2018 | 16.63 | 16.12 | 16.49 | 1,271,483 | -0.04(-0.22%) | |
Feb 07, 2018 | 17.06 | 17.11 | 16.42 | 16.52 | 1,180,074 | -0.49(-2.89%) |
Feb 06, 2018 | 17.22 | 17.40 | 16.89 | 17.01 | 924,951 | -0.26(-1.53%) |
Feb 05, 2018 | 16.68 | 17.79 | 16.47 | 17.28 | 1,751,114 | +0.42(+2.49%) |
Feb 02, 2018 | 17.13 | 17.17 | 16.74 | 16.86 | 984,087 | -0.48(-2.78%) |
Feb 01, 2018 | 18.12 | 18.15 | 17.32 | 17.34 | 1,135,642 | -0.83(-4.56%) |
Jan 31, 2018 | 18.18 | 18.22 | 17.80 | 18.17 | 429,850 | +0.35(+1.94%) |
Jan 30, 2018 | 17.96 | 17.96 | 17.68 | 17.83 | 486,951 | -0.34(-1.86%) |
Jan 29, 2018 | 18.23 | 18.25 | 17.96 | 18.16 | 490,316 | -0.34(-1.82%) |
Jan 26, 2018 | 18.68 | 18.68 | 18.31 | 18.50 | 303,117 | -0.26(-1.41%) |
Jan 25, 2018 | 18.33 | 18.78 | 18.19 | 18.76 | 357,227 | +0.46(+2.49%) |
Jan 24, 2018 | 18.21 | 18.34 | 18.07 | 18.31 | 857,881 | -0.28(-1.52%) |
Jan 23, 2018 | 18.63 | 18.81 | 18.40 | 18.59 | 735,056 | +0.26(+1.44%) |
Jan 22, 2018 | 18.51 | 18.59 | 18.29 | 18.33 | 299,534 | +0.00(+0.00%) |
Jan 19, 2018 | 18.46 | 18.54 | 18.29 | 18.33 | 459,226 | -0.31(-1.66%) |
Jan 18, 2018 | 18.73 | 18.86 | 18.54 | 18.64 | 1,173,871 | -0.54(-2.80%) |
Jan 17, 2018 | 19.27 | 19.49 | 19.02 | 19.17 | 427,418 | -0.02(-0.09%) |
Jan 16, 2018 | 19.26 | 19.34 | 19.01 | 19.19 | 1,026,707 | +0.20(+1.06%) |
Jan 12, 2018 | 18.99 | 18.99 | 18.99 | 0 | +0.08(+0.43%) | |
Jan 11, 2018 | 18.57 | 19.03 | 18.48 | 18.91 | 649,153 | +0.23(+1.22%) |
Jan 10, 2018 | 18.74 | 18.68 | 869,945 | -0.04(-0.19%) | ||
Jan 09, 2018 | 19.13 | 19.16 | 18.67 | 18.72 | 838,495 | -0.81(-4.15%) |
Jan 08, 2018 | 19.73 | 19.73 | 19.32 | 19.53 | 252,005 | -0.05(-0.28%) |
Jan 05, 2018 | 19.66 | 19.78 | 19.42 | 19.58 | 708,024 | -0.15(-0.78%) |
Jan 04, 2018 | 19.53 | 19.77 | 19.40 | 19.74 | 248,116 | +0.03(+0.14%) |
Jan 03, 2018 | 19.69 | 19.79 | 19.47 | 19.71 | 306,970 | +0.24(+1.22%) |
Jan 02, 2018 | 19.95 | 19.98 | 19.82 | 19.47 | 1,008,291 | -0.66(-3.30%) |
Dec 29, 2017 | 20.14 | 20.14 | 20.14 | 0 | +0.08(+0.41%) | |
Dec 28, 2017 | 20.00 | 20.11 | 19.91 | 20.06 | 165,538 | -0.03(-0.14%) |
Dec 27, 2017 | 19.57 | 20.18 | 19.57 | 20.08 | 839,878 | +0.74(+3.81%) |
Dec 26, 2017 | 19.22 | 19.55 | 19.22 | 19.35 | 261,907 | +0.15(+0.81%) |
Dec 22, 2017 | 19.18 | 19.24 | 19.06 | 19.19 | 213,239 | +0.09(+0.48%) |
Dec 21, 2017 | 18.84 | 19.21 | 18.83 | 19.10 | 1,567,123 | +0.33(+1.75%) |
Dec 20, 2017 | 18.86 | 19.04 | 18.70 | 18.77 | 748,999 | -0.69(-3.56%) |
Dec 19, 2017 | 19.83 | 19.85 | 19.20 | 19.47 | 1,353,578 | -0.74(-3.64%) |
Dec 18, 2017 | 20.63 | 20.63 | 20.09 | 20.20 | 594,626 | -0.56(-2.71%) |
Dec 15, 2017 | 20.53 | 20.89 | 20.42 | 20.76 | 381,248 | +0.21(+1.02%) |
Dec 14, 2017 | 20.19 | 20.60 | 20.05 | 20.56 | 303,577 | +0.27(+1.34%) |
Dec 13, 2017 | 20.05 | 20.33 | 19.97 | 20.28 | 433,433 | +0.43(+2.15%) |
Dec 12, 2017 | 19.78 | 19.87 | 19.52 | 19.86 | 536,301 | -0.05(-0.23%) |
Dec 11, 2017 | 20.11 | 20.22 | 19.87 | 19.90 | 125,601 | -0.11(-0.54%) |
Dec 08, 2017 | 19.99 | 20.01 | 19.81 | 20.01 | 179,973 | -0.05(-0.23%) |
Dec 07, 2017 | 20.65 | 20.69 | 19.86 | 20.06 | 240,691 | -0.44(-2.13%) |
Dec 06, 2017 | 20.57 | 20.75 | 20.47 | 20.49 | 408,487 | +0.22(+1.07%) |
Dec 05, 2017 | 19.94 | 20.37 | 19.91 | 20.27 | 368,510 | +0.26(+1.32%) |
Dec 04, 2017 | 19.68 | 20.02 | 19.63 | 20.01 | 406,839 | +0.05(+0.27%) |
Dec 01, 2017 | 19.66 | 20.43 | 19.30 | 19.96 | 699,511 | +0.78(+4.07%) |
Nov 30, 2017 | 19.27 | 19.35 | 18.86 | 19.18 | 344,880 | -0.23(-1.17%) |
Nov 29, 2017 | 19.39 | 19.46 | 19.18 | 19.40 | 403,661 | -0.55(-2.78%) |
Nov 28, 2017 | 19.99 | 20.14 | 19.82 | 19.96 | 207,946 | +0.05(+0.27%) |
Nov 27, 2017 | 20.05 | 20.07 | 19.81 | 19.90 | 186,070 | -0.09(-0.45%) |
Nov 24, 2017 | 20.07 | 20.09 | 19.92 | 19.99 | 137,731 | -0.17(-0.86%) |
Nov 22, 2017 | 19.94 | 20.17 | 19.89 | 20.16 | 200,986 | +0.22(+1.09%) |
Nov 21, 2017 | 20.12 | 20.22 | 19.78 | 19.95 | 193,331 | +0.15(+0.78%) |
Nov 20, 2017 | 19.57 | 19.79 | 19.57 | 19.79 | 334,132 | +0.01(+0.05%) |
Nov 17, 2017 | 19.66 | 19.83 | 19.59 | 19.78 | 301,710 | +0.39(+2.01%) |
Nov 16, 2017 | 19.66 | 19.79 | 19.37 | 19.39 | 512,028 | -0.53(-2.64%) |
Nov 15, 2017 | 19.66 | 19.95 | 19.47 | 19.92 | 370,448 | +0.67(+3.49%) |
Nov 14, 2017 | 19.07 | 19.29 | 19.07 | 19.25 | 904,197 | +0.35(+1.87%) |
Nov 13, 2017 | 19.11 | 19.11 | 18.88 | 18.89 | 256,903 | +0.08(+0.43%) |
Nov 10, 2017 | 19.08 | 19.12 | 18.72 | 18.81 | 962,315 | -0.86(-4.38%) |
Nov 09, 2017 | 19.62 | 19.77 | 19.45 | 19.67 | 249,495 | -0.16(-0.82%) |
Nov 08, 2017 | 19.96 | 20.04 | 19.77 | 19.84 | 175,210 | -0.11(-0.55%) |
Nov 07, 2017 | 19.77 | 20.04 | 19.74 | 19.95 | 283,281 | +0.22(+1.10%) |
Nov 06, 2017 | 19.66 | 19.77 | 19.54 | 19.73 | 509,353 | +0.20(+1.02%) |
Nov 03, 2017 | 19.42 | 19.53 | 19.27 | 19.53 | 411,440 | +0.17(+0.89%) |
Nov 02, 2017 | 19.21 | 19.45 | 19.18 | 19.36 | 368,174 | +0.25(+1.28%) |
Nov 01, 2017 | 18.91 | 19.27 | 18.89 | 19.11 | 469,143 | +0.26(+1.40%) |
Oct 31, 2017 | 18.86 | 18.94 | 18.83 | 18.85 | 295,127 | +0.00(+0.00%) |
Oct 30, 2017 | 18.85 | 18.46 | 18.85 | 685,017 | +0.53(+2.87%) | |
Oct 27, 2017 | 18.17 | 18.34 | 18.11 | 18.32 | 1,676,723 | +0.34(+1.92%) |
Oct 26, 2017 | 18.22 | 18.25 | 17.97 | 17.98 | 562,051 | -0.19(-1.05%) |
Oct 25, 2017 | 18.02 | 18.21 | 17.96 | 18.17 | 831,572 | -0.26(-1.43%) |
Oct 24, 2017 | 18.39 | 18.53 | 18.29 | 18.43 | 374,903 | -0.33(-1.74%) |
Oct 23, 2017 | 18.75 | 18.88 | 18.68 | 18.76 | 1,171,359 | +0.06(+0.34%) |
Oct 20, 2017 | 18.66 | 18.78 | 18.53 | 18.69 | 2,035,023 | -0.57(-2.97%) |
Oct 19, 2017 | 19.47 | 19.59 | 19.27 | 19.27 | 1,751,464 | +0.06(+0.33%) |
Oct 18, 2017 | 19.15 | 19.21 | 18.98 | 19.20 | 1,735,997 | -0.39(-1.99%) |
Oct 17, 2017 | 19.32 | 19.63 | 19.32 | 19.59 | 899,071 | +0.07(+0.37%) |
Oct 16, 2017 | 19.40 | 19.56 | 19.33 | 19.52 | 889,228 | -0.04(-0.19%) |
Oct 13, 2017 | 19.45 | 19.58 | 19.23 | 19.56 | 429,901 | +0.43(+2.23%) |
Oct 12, 2017 | 18.94 | 19.15 | 18.81 | 19.13 | 1,145,569 | +0.22(+1.15%) |
Oct 11, 2017 | 18.96 | 18.99 | 18.83 | 18.91 | 382,100 | +0.12(+0.63%) |
Oct 10, 2017 | 18.70 | 19.09 | 18.70 | 18.79 | 1,137,595 | +0.11(+0.58%) |
Oct 09, 2017 | 18.59 | 18.74 | 18.55 | 18.68 | 366,767 | +0.16(+0.88%) |
Oct 06, 2017 | 18.40 | 18.76 | 18.27 | 18.52 | 431,716 | -0.16(-0.87%) |
Oct 05, 2017 | 18.81 | 18.82 | 18.58 | 18.68 | 1,448,561 | -0.22(-1.15%) |
Oct 04, 2017 | 18.94 | 18.97 | 18.68 | 18.90 | 1,364,417 | +0.05(+0.24%) |
Oct 03, 2017 | 18.68 | 18.95 | 18.67 | 18.86 | 414,561 | +0.02(+0.10%) |
Oct 02, 2017 | 19.07 | 19.18 | 18.84 | 18.84 | 1,658,278 | -0.11(-0.57%) |
Sep 29, 2017 | 18.98 | 19.08 | 18.74 | 18.95 | 365,262 | +0.13(+0.68%) |
Sep 28, 2017 | 18.68 | 18.90 | 18.59 | 18.82 | 446,262 | -0.22(-1.14%) |
Sep 27, 2017 | 19.00 | 19.20 | 18.89 | 19.04 | 1,358,021 | -0.89(-4.46%) |
Sep 26, 2017 | 19.90 | 19.96 | 19.75 | 19.93 | 216,692 | -0.05(-0.27%) |
Sep 25, 2017 | 19.72 | 20.14 | 19.65 | 19.98 | 1,130,911 | +0.34(+1.71%) |
Sep 22, 2017 | 19.77 | 19.90 | 19.58 | 19.65 | 230,108 | +0.16(+0.84%) |
Sep 21, 2017 | 19.61 | 19.82 | 19.48 | 19.48 | 811,431 | -0.05(-0.28%) |
Sep 20, 2017 | 19.55 | 19.57 | 19.25 | 19.54 | 405,579 | +0.06(+0.33%) |
Sep 19, 2017 | 19.68 | 19.70 | 19.44 | 19.47 | 998,948 | -0.18(-0.92%) |
Sep 18, 2017 | 19.79 | 19.84 | 19.49 | 19.66 | 812,762 | -0.33(-1.64%) |
Sep 15, 2017 | 20.02 | 20.05 | 19.83 | 19.98 | 392,591 | +0.02(+0.09%) |
Sep 14, 2017 | 19.76 | 19.96 | 19.69 | 19.96 | 128,631 | +0.23(+1.15%) |
Sep 13, 2017 | 20.02 | 20.02 | 19.71 | 19.74 | 251,289 | -0.23(-1.14%) |
Sep 12, 2017 | 20.09 | 20.11 | 19.85 | 19.96 | 521,537 | -0.33(-1.61%) |
Sep 11, 2017 | 20.51 | 20.55 | 20.18 | 20.29 | 1,050,975 | -0.75(-3.58%) |
Sep 08, 2017 | 21.11 | 21.11 | 20.83 | 21.05 | 176,129 | -0.14(-0.64%) |
Sep 07, 2017 | 20.75 | 21.30 | 20.71 | 21.18 | 195,785 | +0.64(+3.09%) |
Sep 06, 2017 | 20.95 | 21.05 | 20.43 | 20.55 | 407,225 | -0.36(-1.74%) |
Sep 05, 2017 | 20.55 | 20.93 | 20.42 | 20.91 | 1,023,341 | +0.91(+4.54%) |
Sep 01, 2017 | 20.26 | 20.28 | 19.85 | 20.00 | 1,438,893 | -0.44(-2.13%) |
Aug 31, 2017 | 20.28 | 20.47 | 20.26 | 20.44 | 339,750 | +0.15(+0.76%) |
Aug 30, 2017 | 20.27 | 20.34 | 20.13 | 20.28 | 140,892 | -0.02(-0.09%) |
Aug 29, 2017 | 20.67 | 20.70 | 20.14 | 20.30 | 219,950 | +0.20(+0.99%) |
Aug 28, 2017 | 19.95 | 20.16 | 19.87 | 20.10 | 144,296 | -0.02(-0.09%) |
Aug 25, 2017 | 19.99 | 20.19 | 19.94 | 20.12 | 172,185 | +0.23(+1.14%) |
Aug 24, 2017 | 19.93 | 20.13 | 19.86 | 19.89 | 143,019 | -0.25(-1.26%) |
Aug 23, 2017 | 20.05 | 20.16 | 19.91 | 20.15 | 191,329 | +0.40(+2.02%) |
Aug 22, 2017 | 19.89 | 19.89 | 19.67 | 19.75 | 227,361 | -0.25(-1.23%) |
Aug 21, 2017 | 19.94 | 20.00 | 19.77 | 19.99 | 244,614 | +0.16(+0.82%) |
Aug 18, 2017 | 20.01 | 20.08 | 19.67 | 19.83 | 305,266 | -0.01(-0.05%) |
Aug 17, 2017 | 19.42 | 19.86 | 19.34 | 19.84 | 381,176 | +0.41(+2.10%) |
Aug 16, 2017 | 19.02 | 19.57 | 19.00 | 19.43 | 443,346 | +0.22(+1.13%) |
Aug 15, 2017 | 18.95 | 19.34 | 18.94 | 19.21 | 389,789 | -0.27(-1.40%) |
Aug 14, 2017 | 19.57 | 19.66 | 19.42 | 19.48 | 246,326 | -0.25(-1.24%) |
Aug 11, 2017 | 19.43 | 19.77 | 19.38 | 19.73 | 257,272 | -0.01(-0.05%) |
Aug 10, 2017 | 19.41 | 19.76 | 19.34 | 19.74 | 277,697 | +0.49(+2.55%) |
Aug 09, 2017 | 19.53 | 19.55 | 19.19 | 19.25 | 276,916 | +0.29(+1.53%) |
Aug 08, 2017 | 19.06 | 19.10 | 18.72 | 18.96 | 235,814 | -0.17(-0.90%) |
Aug 07, 2017 | 19.01 | 19.16 | 18.91 | 19.13 | 149,744 | +0.05(+0.29%) |
Aug 04, 2017 | 19.17 | 19.19 | 18.84 | 19.08 | 979,651 | -0.51(-2.60%) |
Aug 03, 2017 | 19.24 | 19.59 | 19.24 | 19.58 | 311,184 | +0.61(+3.21%) |
Aug 02, 2017 | 19.05 | 19.20 | 18.98 | 18.98 | 197,241 | +0.04(+0.19%) |
Aug 01, 2017 | 18.20 | 18.99 | 18.20 | 18.94 | 1,097,460 | +0.38(+2.06%) |
Jul 31, 2017 | 18.35 | 18.59 | 18.30 | 18.56 | 133,104 | +0.05(+0.25%) |
Jul 28, 2017 | 18.27 | 18.55 | 18.25 | 18.51 | 213,825 | +0.34(+1.85%) |
Jul 27, 2017 | 18.17 | 18.30 | 18.04 | 18.18 | 277,003 | -0.32(-1.72%) |
Jul 26, 2017 | 18.23 | 18.60 | 18.16 | 18.49 | 381,334 | +0.08(+0.44%) |
Jul 25, 2017 | 18.65 | 18.67 | 18.34 | 18.41 | 894,639 | -0.74(-3.84%) |
Jul 24, 2017 | 19.26 | 19.34 | 19.11 | 19.15 | 212,215 | -0.21(-1.08%) |
Jul 21, 2017 | 19.36 | 19.51 | 19.34 | 19.36 | 185,632 | +0.25(+1.28%) |
Jul 20, 2017 | 19.27 | 19.38 | 19.05 | 19.11 | 279,151 | +0.14(+0.72%) |
Jul 19, 2017 | 18.97 | 19.06 | 18.86 | 18.98 | 173,773 | +0.05(+0.24%) |
Jul 18, 2017 | 18.79 | 18.95 | 18.71 | 18.93 | 365,803 | +0.49(+2.66%) |
Jul 17, 2017 | 18.33 | 18.59 | 18.27 | 18.44 | 791,719 | +0.12(+0.64%) |
Jul 14, 2017 | 18.61 | 18.66 | 18.20 | 18.32 | 542,751 | +0.09(+0.50%) |
Jul 13, 2017 | 18.43 | 18.43 | 18.05 | 18.23 | 300,635 | -0.38(-2.05%) |
Jul 12, 2017 | 18.55 | 18.63 | 18.39 | 18.61 | 353,836 | +0.39(+2.14%) |
Jul 11, 2017 | 18.13 | 18.31 | 18.04 | 18.22 | 140,014 | +0.10(+0.55%) |
Jul 10, 2017 | 18.15 | 18.21 | 18.01 | 18.12 | 261,641 | +0.04(+0.20%) |
Jul 07, 2017 | 18.09 | 18.19 | 18.00 | 18.09 | 428,381 | -0.32(-1.73%) |
Jul 06, 2017 | 18.47 | 18.18 | 18.40 | 467,773 | -0.46(-2.45%) | |
Jul 05, 2017 | 18.75 | 18.91 | 18.69 | 18.87 | 403,387 | +0.03(+0.14%) |
Jul 03, 2017 | 19.08 | 19.11 | 18.64 | 18.84 | 584,564 | -0.18(-0.95%) |
Jun 30, 2017 | 19.04 | 19.15 | 18.91 | 19.02 | 245,405 | -0.16(-0.85%) |
Jun 29, 2017 | 18.95 | 19.28 | 18.93 | 19.18 | 414,081 | -0.45(-2.31%) |
Jun 28, 2017 | 19.76 | 19.77 | 19.42 | 19.64 | 252,163 | -0.21(-1.05%) |
Jun 27, 2017 | 20.16 | 20.16 | 19.75 | 19.85 | 400,800 | -0.68(-3.32%) |
Jun 26, 2017 | 20.51 | 20.67 | 20.46 | 20.53 | 266,686 | +0.23(+1.12%) |
Jun 23, 2017 | 20.17 | 20.36 | 20.12 | 20.30 | 156,608 | -0.01(-0.04%) |
Jun 22, 2017 | 20.22 | 20.34 | 20.07 | 20.31 | 439,964 | +0.10(+0.49%) |
Jun 21, 2017 | 19.96 | 20.22 | 19.90 | 20.21 | 179,892 | +0.15(+0.72%) |
Jun 20, 2017 | 19.82 | 20.12 | 19.82 | 20.06 | 339,137 | +0.53(+2.74%) |
Jun 19, 2017 | 19.59 | 19.68 | 19.49 | 19.53 | 248,551 | -0.08(-0.42%) |
Jun 16, 2017 | 19.49 | 19.68 | 19.48 | 19.61 | 288,032 | +0.06(+0.32%) |
Jun 15, 2017 | 19.56 | 19.63 | 19.43 | 19.55 | 119,005 | -0.05(-0.23%) |
Jun 14, 2017 | 19.43 | 19.78 | 19.36 | 19.59 | 426,070 | +0.82(+4.35%) |
Jun 13, 2017 | 18.61 | 18.81 | 18.55 | 18.78 | 167,779 | +0.05(+0.24%) |
Jun 12, 2017 | 18.65 | 19.02 | 18.63 | 18.73 | 176,367 | -0.04(-0.19%) |
Jun 09, 2017 | 18.64 | 18.89 | 18.58 | 18.77 | 280,319 | -0.09(-0.48%) |
Jun 08, 2017 | 19.00 | 19.00 | 18.73 | 18.86 | 300,875 | -0.15(-0.76%) |
Jun 07, 2017 | 19.18 | 19.28 | 18.96 | 19.00 | 298,825 | -0.23(-1.18%) |
Jun 06, 2017 | 19.33 | 19.45 | 19.23 | 19.23 | 547,522 | +0.27(+1.44%) |
Jun 05, 2017 | 19.05 | 19.12 | 18.95 | 18.96 | 428,859 | -0.37(-1.92%) |
Jun 02, 2017 | 19.13 | 19.39 | 19.09 | 19.33 | 851,281 | +0.64(+3.45%) |
Jun 01, 2017 | 18.45 | 18.70 | 18.45 | 18.69 | 597,129 | +0.04(+0.19%) |
May 31, 2017 | 18.47 | 18.79 | 18.47 | 18.65 | 599,092 | +0.13(+0.69%) |
May 30, 2017 | 18.52 | 18.56 | 18.38 | 18.52 | 347,788 | +0.25(+1.39%) |
May 26, 2017 | 18.28 | 18.38 | 18.17 | 18.27 | 243,635 | +0.09(+0.50%) |
May 25, 2017 | 18.09 | 18.18 | 17.95 | 18.18 | 208,651 | +0.03(+0.15%) |
May 24, 2017 | 17.96 | 18.17 | 17.85 | 18.15 | 273,904 | +0.30(+1.68%) |
May 23, 2017 | 18.30 | 18.33 | 17.83 | 17.85 | 465,160 | -0.40(-2.19%) |
May 22, 2017 | 18.27 | 18.31 | 18.18 | 18.25 | 285,922 | -0.14(-0.74%) |
May 19, 2017 | 18.23 | 18.41 | 18.08 | 18.39 | 352,357 | +0.14(+0.75%) |
May 18, 2017 | 18.41 | 18.48 | 18.17 | 18.25 | 478,010 | +0.06(+0.35%) |
May 17, 2017 | 17.93 | 18.31 | 17.83 | 18.19 | 479,038 | +0.75(+4.32%) |
May 16, 2017 | 17.26 | 17.60 | 17.26 | 17.44 | 393,791 | +0.17(+1.00%) |
May 15, 2017 | 17.26 | 17.31 | 17.12 | 17.26 | 228,609 | -0.12(-0.68%) |
May 12, 2017 | 17.22 | 17.44 | 17.22 | 17.38 | 502,451 | +0.37(+2.19%) |
May 11, 2017 | 16.79 | 17.05 | 16.77 | 17.01 | 248,795 | -0.01(-0.05%) |
May 10, 2017 | 17.19 | 17.25 | 16.88 | 17.02 | 754,731 | -0.05(-0.32%) |
May 09, 2017 | 16.98 | 17.07 | 16.87 | 17.07 | 538,396 | -0.02(-0.11%) |
May 08, 2017 | 17.27 | 17.30 | 17.04 | 17.09 | 554,390 | -0.26(-1.52%) |
May 05, 2017 | 17.40 | 17.44 | 17.20 | 17.35 | 239,644 | +0.02(+0.10%) |
May 04, 2017 | 17.24 | 17.34 | 17.11 | 17.34 | 1,902,972 | -0.25(-1.44%) |
May 03, 2017 | 17.75 | 18.51 | 17.48 | 17.59 | 1,014,892 | +0.04(+0.21%) |
May 02, 2017 | 17.23 | 17.58 | 17.23 | 17.55 | 413,455 | +0.28(+1.63%) |