Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.04 | 23.04 | 22.77 | 22.86 | 55,678 | -0.18(-0.77%) |
Apr 27, 2018 | 23.00 | 23.53 | 22.83 | 23.04 | 54,811 | +0.00(+0.00%) |
Apr 26, 2018 | 23.09 | 23.09 | 22.92 | 23.04 | 32,895 | +0.09(+0.38%) |
Apr 25, 2018 | 23.08 | 23.15 | 22.86 | 22.95 | 53,485 | -0.32(-1.36%) |
Apr 24, 2018 | 23.72 | 23.72 | 23.21 | 23.27 | 12,546 | -0.29(-1.23%) |
Apr 23, 2018 | 23.81 | 23.81 | 23.49 | 23.56 | 14,012 | -0.39(-1.62%) |
Apr 20, 2018 | 24.07 | 24.16 | 23.87 | 23.95 | 27,643 | -0.22(-0.91%) |
Apr 19, 2018 | 24.33 | 24.33 | 24.03 | 24.17 | 51,253 | +0.12(+0.51%) |
Apr 18, 2018 | 23.71 | 24.25 | 23.71 | 24.05 | 95,805 | +0.64(+2.75%) |
Apr 17, 2018 | 23.27 | 23.44 | 23.21 | 23.40 | 37,525 | +0.23(+0.99%) |
Apr 16, 2018 | 23.43 | 23.63 | 23.08 | 23.17 | 20,777 | -0.24(-1.02%) |
Apr 13, 2018 | 23.60 | 23.75 | 23.40 | 23.41 | 36,817 | -0.03(-0.11%) |
Apr 12, 2018 | 23.49 | 23.49 | 23.28 | 23.44 | 29,992 | -0.16(-0.67%) |
Apr 11, 2018 | 23.49 | 23.66 | 23.49 | 23.60 | 9,879 | +0.08(+0.34%) |
Apr 10, 2018 | 23.18 | 23.63 | 23.18 | 23.52 | 18,087 | +0.92(+4.06%) |
Apr 09, 2018 | 22.80 | 22.84 | 22.53 | 22.60 | 29,135 | -0.06(-0.27%) |
Apr 06, 2018 | 23.05 | 23.19 | 22.55 | 22.66 | 13,916 | -0.50(-2.17%) |
Apr 05, 2018 | 22.93 | 23.26 | 22.93 | 23.16 | 21,942 | +0.30(+1.31%) |
Apr 04, 2018 | 22.46 | 22.86 | 22.26 | 22.86 | 62,702 | +0.09(+0.39%) |
Apr 03, 2018 | 22.72 | 22.88 | 22.53 | 22.78 | 35,426 | +0.35(+1.57%) |
Apr 02, 2018 | 23.14 | 23.46 | 22.39 | 22.42 | 47,597 | -0.48(-2.12%) |
Mar 29, 2018 | 22.91 | 22.91 | 22.91 | 0 | +0.67(+3.01%) | |
Mar 28, 2018 | 22.71 | 22.77 | 22.20 | 22.24 | 59,580 | -0.67(-2.93%) |
Mar 27, 2018 | 23.33 | 23.54 | 22.88 | 22.91 | 70,066 | -0.28(-1.22%) |
Mar 26, 2018 | 23.10 | 23.30 | 22.93 | 23.19 | 57,628 | +0.33(+1.43%) |
Mar 23, 2018 | 23.38 | 23.38 | 22.83 | 22.86 | 41,459 | -0.46(-1.97%) |
Mar 22, 2018 | 23.66 | 23.77 | 23.23 | 23.32 | 24,546 | -0.70(-2.90%) |
Mar 21, 2018 | 23.40 | 24.03 | 23.38 | 24.02 | 35,461 | +0.51(+2.18%) |
Mar 20, 2018 | 23.73 | 23.73 | 23.46 | 23.51 | 35,599 | -0.32(-1.33%) |
Mar 19, 2018 | 24.16 | 24.16 | 23.64 | 23.82 | 30,745 | -0.48(-1.99%) |
Mar 16, 2018 | 24.23 | 24.38 | 24.23 | 24.31 | 27,819 | -0.06(-0.25%) |
Mar 15, 2018 | 24.53 | 24.55 | 24.31 | 24.37 | 109,013 | -0.24(-0.97%) |
Mar 14, 2018 | 24.59 | 24.74 | 24.52 | 24.61 | 23,278 | +0.32(+1.31%) |
Mar 13, 2018 | 24.42 | 24.59 | 24.25 | 24.29 | 107,828 | +0.00(+0.00%) |
Mar 12, 2018 | 24.12 | 24.29 | 24.10 | 24.29 | 39,898 | +0.22(+0.92%) |
Mar 09, 2018 | 23.96 | 24.19 | 23.90 | 24.07 | 64,388 | +0.28(+1.19%) |
Mar 08, 2018 | 24.08 | 24.08 | 23.65 | 23.79 | 38,116 | -0.29(-1.21%) |
Mar 07, 2018 | 24.16 | 24.08 | 22,744 | -0.29(-1.19%) | ||
Mar 06, 2018 | 24.24 | 24.57 | 24.24 | 24.37 | 20,299 | +0.56(+2.33%) |
Mar 05, 2018 | 23.43 | 23.82 | 23.37 | 23.82 | 17,289 | +0.15(+0.63%) |
Mar 02, 2018 | 23.59 | 23.69 | 23.42 | 23.67 | 25,778 | -0.18(-0.74%) |
Mar 01, 2018 | 23.97 | 23.97 | 23.43 | 23.84 | 64,512 | -0.14(-0.60%) |
Feb 28, 2018 | 24.50 | 24.50 | 23.99 | 23.99 | 62,975 | -0.64(-2.60%) |
Feb 27, 2018 | 24.92 | 24.92 | 24.55 | 24.63 | 38,611 | -0.61(-2.41%) |
Feb 26, 2018 | 25.01 | 25.26 | 24.94 | 25.24 | 51,633 | +0.45(+1.81%) |
Feb 23, 2018 | 24.59 | 24.79 | 24.30 | 24.79 | 24,300 | +0.41(+1.66%) |
Feb 22, 2018 | 24.38 | 31,371 | +0.26(+1.06%) | |||
Feb 21, 2018 | 24.29 | 24.59 | 24.10 | 24.12 | 20,107 | +0.00(+0.00%) |
Feb 20, 2018 | 24.16 | 24.31 | 23.81 | 24.12 | 41,542 | -0.48(-1.94%) |
Feb 16, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.40(-1.59%) | |
Feb 15, 2018 | 24.99 | 25.12 | 24.57 | 25.00 | 56,623 | +0.46(+1.87%) |
Feb 14, 2018 | 23.43 | 24.60 | 23.43 | 24.54 | 44,737 | +0.98(+4.15%) |
Feb 13, 2018 | 23.12 | 23.62 | 23.12 | 23.56 | 74,568 | +0.58(+2.53%) |
Feb 12, 2018 | 22.75 | 23.18 | 22.71 | 22.98 | 267,368 | +0.40(+1.76%) |
Feb 09, 2018 | 22.27 | 22.61 | 21.70 | 22.58 | 344,737 | +0.26(+1.19%) |
Feb 08, 2018 | 23.08 | 23.08 | 22.41 | 22.32 | 93,591 | -0.85(-3.65%) |
Feb 07, 2018 | 23.63 | 23.85 | 23.02 | 23.16 | 133,281 | -0.97(-4.02%) |
Feb 06, 2018 | 23.17 | 24.27 | 23.10 | 24.13 | 105,311 | +0.45(+1.90%) |
Feb 05, 2018 | 24.12 | 24.59 | 23.45 | 23.68 | 82,707 | -0.29(-1.21%) |
Feb 02, 2018 | 24.87 | 24.87 | 23.97 | 23.97 | 104,105 | -0.90(-3.62%) |
Feb 01, 2018 | 24.62 | 24.94 | 24.56 | 24.87 | 33,069 | +0.12(+0.50%) |
Jan 31, 2018 | 25.13 | 25.22 | 24.68 | 24.75 | 147,322 | -0.17(-0.67%) |
Jan 30, 2018 | 25.17 | 25.17 | 24.86 | 24.92 | 63,480 | -0.39(-1.53%) |
Jan 29, 2018 | 25.29 | 25.46 | 25.29 | 25.31 | 97,515 | -0.17(-0.66%) |
Jan 26, 2018 | 25.43 | 25.54 | 25.35 | 25.47 | 32,046 | +0.13(+0.52%) |
Jan 25, 2018 | 25.57 | 25.87 | 25.25 | 25.34 | 74,010 | +0.04(+0.14%) |
Jan 24, 2018 | 25.22 | 25.39 | 25.22 | 25.31 | 98,490 | +0.38(+1.52%) |
Jan 23, 2018 | 24.96 | 25.16 | 24.56 | 24.93 | 64,044 | -0.23(-0.91%) |
Jan 22, 2018 | 25.27 | 25.27 | 24.96 | 25.16 | 52,621 | -0.13(-0.52%) |
Jan 19, 2018 | 25.05 | 25.29 | 24.99 | 25.29 | 37,764 | +0.34(+1.34%) |
Jan 18, 2018 | 25.31 | 25.31 | 24.93 | 24.95 | 74,267 | -0.51(-2.01%) |
Jan 17, 2018 | 25.39 | 25.52 | 25.14 | 25.46 | 123,967 | +0.06(+0.24%) |
Jan 16, 2018 | 25.65 | 25.70 | 25.26 | 25.40 | 135,848 | -0.26(-1.00%) |
Jan 12, 2018 | 25.66 | 25.66 | 25.66 | 0 | +0.22(+0.87%) | |
Jan 11, 2018 | 25.37 | 25.48 | 25.20 | 25.44 | 136,314 | +0.28(+1.12%) |
Jan 10, 2018 | 25.00 | 25.25 | 24.93 | 25.16 | 64,141 | +0.19(+0.78%) |
Jan 09, 2018 | 25.25 | 25.39 | 24.86 | 24.96 | 193,062 | -0.15(-0.60%) |
Jan 08, 2018 | 25.07 | 25.14 | 24.95 | 25.11 | 70,178 | +0.16(+0.64%) |
Jan 05, 2018 | 24.90 | 24.98 | 24.78 | 24.95 | 82,333 | +0.09(+0.35%) |
Jan 04, 2018 | 24.82 | 24.96 | 24.74 | 24.87 | 65,108 | +0.39(+1.58%) |
Jan 03, 2018 | 24.82 | 24.82 | 24.35 | 24.48 | 309,101 | -0.26(-1.03%) |
Jan 02, 2018 | 24.47 | 24.80 | 24.35 | 24.73 | 103,567 | +0.62(+2.56%) |
Dec 29, 2017 | 24.12 | 24.12 | 24.12 | 0 | -0.04(-0.18%) | |
Dec 28, 2017 | 24.13 | 24.25 | 23.98 | 24.16 | 220,006 | +0.40(+1.70%) |
Dec 27, 2017 | 23.49 | 23.78 | 23.49 | 23.76 | 150,698 | +0.50(+2.16%) |
Dec 26, 2017 | 23.22 | 23.33 | 23.17 | 23.25 | 36,173 | +0.10(+0.45%) |
Dec 22, 2017 | 23.10 | 23.17 | 22.99 | 23.15 | 77,824 | +0.08(+0.34%) |
Dec 21, 2017 | 22.80 | 23.13 | 22.80 | 23.07 | 86,019 | +0.47(+2.07%) |
Dec 20, 2017 | 22.54 | 22.65 | 22.53 | 22.60 | 92,289 | +0.30(+1.32%) |
Dec 19, 2017 | 22.19 | 22.33 | 22.17 | 22.31 | 52,336 | +0.10(+0.43%) |
Dec 18, 2017 | 21.97 | 22.29 | 21.97 | 22.21 | 47,540 | +0.39(+1.79%) |
Dec 15, 2017 | 21.87 | 21.91 | 21.79 | 21.82 | 60,238 | +0.28(+1.29%) |
Dec 14, 2017 | 21.66 | 21.77 | 21.54 | 21.54 | 42,538 | -0.03(-0.12%) |
Dec 13, 2017 | 21.25 | 21.61 | 21.25 | 21.57 | 82,673 | +0.38(+1.80%) |
Dec 12, 2017 | 21.08 | 21.24 | 21.08 | 21.19 | 14,137 | +0.08(+0.37%) |
Dec 11, 2017 | 21.00 | 21.22 | 20.97 | 21.11 | 50,690 | +0.33(+1.59%) |
Dec 08, 2017 | 20.83 | 20.87 | 20.74 | 20.78 | 92,078 | +0.24(+1.18%) |
Dec 07, 2017 | 20.41 | 20.58 | 20.41 | 20.54 | 79,872 | +0.07(+0.34%) |
Dec 06, 2017 | 20.56 | 20.70 | 20.42 | 20.47 | 25,624 | -0.34(-1.63%) |
Dec 05, 2017 | 20.87 | 20.97 | 20.61 | 20.80 | 25,684 | -0.46(-2.16%) |
Dec 04, 2017 | 21.53 | 21.53 | 21.26 | 21.26 | 23,179 | -0.03(-0.16%) |
Dec 01, 2017 | 21.26 | 21.46 | 21.16 | 21.30 | 31,540 | +0.09(+0.41%) |
Nov 30, 2017 | 21.46 | 21.46 | 21.19 | 21.21 | 54,116 | -0.28(-1.29%) |
Nov 29, 2017 | 21.79 | 21.96 | 21.34 | 21.49 | 40,471 | -0.38(-1.75%) |
Nov 28, 2017 | 21.96 | 21.96 | 21.77 | 21.87 | 38,529 | -0.21(-0.94%) |
Nov 27, 2017 | 22.45 | 22.45 | 21.98 | 22.08 | 20,222 | -0.47(-2.08%) |
Nov 24, 2017 | 22.40 | 22.68 | 22.40 | 22.55 | 22,364 | +0.27(+1.21%) |
Nov 22, 2017 | 22.10 | 22.38 | 21.95 | 22.28 | 20,908 | +0.35(+1.58%) |
Nov 21, 2017 | 21.80 | 22.11 | 21.80 | 21.93 | 51,261 | +0.25(+1.16%) |
Nov 20, 2017 | 21.72 | 21.79 | 21.63 | 21.68 | 16,122 | -0.04(-0.20%) |
Nov 17, 2017 | 21.60 | 21.79 | 21.60 | 21.72 | 72,563 | +0.19(+0.89%) |
Nov 16, 2017 | 21.60 | 21.68 | 21.53 | 21.53 | 124,229 | +0.03(+0.16%) |
Nov 15, 2017 | 21.75 | 21.78 | 21.26 | 21.50 | 53,659 | -0.51(-2.33%) |
Nov 14, 2017 | 22.38 | 22.38 | 21.99 | 22.01 | 130,201 | -0.52(-2.31%) |
Nov 13, 2017 | 22.51 | 22.71 | 22.43 | 22.53 | 30,094 | -0.10(-0.46%) |
Nov 10, 2017 | 22.84 | 22.85 | 22.62 | 22.64 | 16,945 | -0.10(-0.46%) |
Nov 09, 2017 | 22.71 | 22.79 | 22.57 | 22.74 | 60,673 | -0.21(-0.91%) |
Nov 08, 2017 | 22.92 | 23.02 | 22.85 | 22.95 | 64,557 | +0.14(+0.61%) |
Nov 07, 2017 | 22.89 | 22.89 | 22.62 | 22.81 | 41,456 | -0.16(-0.68%) |
Nov 06, 2017 | 22.63 | 23.04 | 22.62 | 22.97 | 48,898 | +0.52(+2.32%) |
Nov 03, 2017 | 22.61 | 22.61 | 22.29 | 22.45 | 20,604 | -0.03(-0.15%) |
Nov 02, 2017 | 22.57 | 22.71 | 22.47 | 22.48 | 30,950 | -0.02(-0.08%) |
Nov 01, 2017 | 22.57 | 22.80 | 22.42 | 22.50 | 17,394 | +0.29(+1.29%) |
Oct 31, 2017 | 22.05 | 22.26 | 22.05 | 22.21 | 20,323 | +0.07(+0.31%) |
Oct 30, 2017 | 22.09 | 22.26 | 22.06 | 22.14 | 22,130 | -0.02(-0.08%) |
Oct 27, 2017 | 21.98 | 22.16 | 21.81 | 22.16 | 37,820 | -0.30(-1.35%) |
Oct 26, 2017 | 22.81 | 22.81 | 22.34 | 22.46 | 236,036 | -0.24(-1.07%) |
Oct 25, 2017 | 23.01 | 23.08 | 22.63 | 22.71 | 402,154 | -0.35(-1.54%) |
Oct 24, 2017 | 22.95 | 23.10 | 22.95 | 23.06 | 48,443 | +0.19(+0.83%) |
Oct 23, 2017 | 22.85 | 22.98 | 22.73 | 22.87 | 21,543 | +0.02(+0.08%) |
Oct 20, 2017 | 23.05 | 23.07 | 22.85 | 22.85 | 38,412 | -0.06(-0.27%) |
Oct 19, 2017 | 22.78 | 22.91 | 22.56 | 22.91 | 38,254 | -0.16(-0.71%) |
Oct 18, 2017 | 23.17 | 23.19 | 22.92 | 23.08 | 38,362 | -0.12(-0.52%) |
Oct 17, 2017 | 23.63 | 23.63 | 23.12 | 23.20 | 78,232 | -0.36(-1.55%) |
Oct 16, 2017 | 23.56 | 23.77 | 23.54 | 23.56 | 53,059 | +0.57(+2.49%) |
Oct 13, 2017 | 23.06 | 23.14 | 22.97 | 22.99 | 39,029 | +0.19(+0.84%) |
Oct 12, 2017 | 22.68 | 22.86 | 22.61 | 22.80 | 53,192 | +0.18(+0.81%) |
Oct 11, 2017 | 22.59 | 22.66 | 22.51 | 22.62 | 24,234 | -0.06(-0.27%) |
Oct 10, 2017 | 22.71 | 22.74 | 22.60 | 22.68 | 35,537 | +0.11(+0.50%) |
Oct 09, 2017 | 22.71 | 22.74 | 22.48 | 22.57 | 33,024 | -0.23(-0.99%) |
Oct 06, 2017 | 22.82 | 22.83 | 22.60 | 22.79 | 278,012 | -0.01(-0.04%) |
Oct 05, 2017 | 22.64 | 23.06 | 22.64 | 22.80 | 105,688 | +0.37(+1.66%) |
Oct 04, 2017 | 22.35 | 22.51 | 22.31 | 22.43 | 45,975 | +0.16(+0.70%) |
Oct 03, 2017 | 21.89 | 22.33 | 21.89 | 22.27 | 226,358 | +0.49(+2.23%) |
Oct 02, 2017 | 21.55 | 21.80 | 21.55 | 21.79 | 41,695 | +0.22(+1.01%) |
Sep 29, 2017 | 21.52 | 21.61 | 21.45 | 21.57 | 21,956 | +0.23(+1.10%) |
Sep 28, 2017 | 21.07 | 21.39 | 20.83 | 21.33 | 29,364 | +0.24(+1.15%) |
Sep 27, 2017 | 21.18 | 21.26 | 21.02 | 21.09 | 17,346 | -0.03(-0.16%) |
Sep 26, 2017 | 21.17 | 21.26 | 21.00 | 21.13 | 16,483 | +0.03(+0.12%) |
Sep 25, 2017 | 21.38 | 21.39 | 21.05 | 21.10 | 55,164 | -0.49(-2.25%) |
Sep 22, 2017 | 21.53 | 21.70 | 21.18 | 21.59 | 53,375 | -0.14(-0.64%) |
Sep 21, 2017 | 21.69 | 21.82 | 21.52 | 21.72 | 26,366 | -0.30(-1.34%) |
Sep 20, 2017 | 22.12 | 22.29 | 21.92 | 22.02 | 107,534 | +0.05(+0.24%) |
Sep 19, 2017 | 21.98 | 22.00 | 21.70 | 21.97 | 43,430 | +0.08(+0.36%) |
Sep 18, 2017 | 21.88 | 22.02 | 21.84 | 21.89 | 86,351 | +0.10(+0.44%) |
Sep 15, 2017 | 21.86 | 21.92 | 21.61 | 21.79 | 44,402 | -0.15(-0.67%) |
Sep 14, 2017 | 21.96 | 21.99 | 21.61 | 21.94 | 77,344 | -0.22(-0.98%) |
Sep 13, 2017 | 22.61 | 22.61 | 22.10 | 22.16 | 132,501 | -0.66(-2.87%) |
Sep 12, 2017 | 22.71 | 22.91 | 22.61 | 22.81 | 30,525 | -0.00(-0.02%) |
Sep 11, 2017 | 22.74 | 22.95 | 22.74 | 22.82 | 37,237 | +0.19(+0.84%) |
Sep 08, 2017 | 23.31 | 23.31 | 22.51 | 22.63 | 188,362 | -0.83(-3.55%) |
Sep 07, 2017 | 23.48 | 23.49 | 23.31 | 23.46 | 25,685 | +0.03(+0.11%) |
Sep 06, 2017 | 23.49 | 23.56 | 23.31 | 23.43 | 48,130 | +0.19(+0.82%) |
Sep 05, 2017 | 23.65 | 23.69 | 23.04 | 23.24 | 103,966 | -0.24(-1.03%) |
Sep 01, 2017 | 23.24 | 23.50 | 23.07 | 23.49 | 53,939 | +0.50(+2.19%) |
Aug 31, 2017 | 22.93 | 23.00 | 22.85 | 22.98 | 105,816 | +0.16(+0.72%) |
Aug 30, 2017 | 23.00 | 23.03 | 22.73 | 22.82 | 44,351 | -0.17(-0.76%) |
Aug 29, 2017 | 22.91 | 22.99 | 22.75 | 22.99 | 115,037 | +0.15(+0.65%) |
Aug 28, 2017 | 22.71 | 22.86 | 22.64 | 22.84 | 64,191 | +0.24(+1.08%) |
Aug 25, 2017 | 22.71 | 22.79 | 22.50 | 22.60 | 229,442 | +0.07(+0.31%) |
Aug 24, 2017 | 22.36 | 22.57 | 22.24 | 22.53 | 110,471 | +0.21(+0.93%) |
Aug 23, 2017 | 21.99 | 22.32 | 21.87 | 22.32 | 46,111 | +0.26(+1.18%) |
Aug 22, 2017 | 21.99 | 22.12 | 21.92 | 22.06 | 96,042 | +0.43(+1.97%) |
Aug 21, 2017 | 21.53 | 21.76 | 21.49 | 21.64 | 99,905 | +0.36(+1.67%) |
Aug 18, 2017 | 21.24 | 21.39 | 21.08 | 21.28 | 16,709 | +0.03(+0.16%) |
Aug 17, 2017 | 21.58 | 21.72 | 21.18 | 21.25 | 45,136 | -0.21(-0.97%) |
Aug 16, 2017 | 20.89 | 21.53 | 20.89 | 21.46 | 47,252 | +0.85(+4.13%) |
Aug 15, 2017 | 20.63 | 20.63 | 20.41 | 20.61 | 17,329 | -0.29(-1.37%) |
Aug 14, 2017 | 20.78 | 20.95 | 20.69 | 20.89 | 30,077 | +0.25(+1.22%) |
Aug 11, 2017 | 20.61 | 20.77 | 20.41 | 20.64 | 60,982 | -0.43(-2.02%) |
Aug 10, 2017 | 21.65 | 21.65 | 21.07 | 21.07 | 83,870 | -0.86(-3.92%) |
Aug 09, 2017 | 22.12 | 22.12 | 21.88 | 21.92 | 66,682 | -0.23(-1.02%) |
Aug 08, 2017 | 21.97 | 22.21 | 21.95 | 22.15 | 45,431 | +0.21(+0.95%) |
Aug 07, 2017 | 21.92 | 22.00 | 21.83 | 21.94 | 69,390 | +0.25(+1.16%) |
Aug 04, 2017 | 21.70 | 21.84 | 21.56 | 21.69 | 143,688 | +0.01(+0.04%) |
Aug 03, 2017 | 21.56 | 21.74 | 21.49 | 21.68 | 77,167 | +0.04(+0.18%) |
Aug 02, 2017 | 21.71 | 21.75 | 21.48 | 21.64 | 128,216 | -0.23(-1.05%) |
Aug 01, 2017 | 21.86 | 21.91 | 21.67 | 21.87 | 125,754 | +0.05(+0.24%) |
Jul 31, 2017 | 21.70 | 21.86 | 21.58 | 21.82 | 76,953 | +0.51(+2.40%) |
Jul 28, 2017 | 21.13 | 21.33 | 21.02 | 21.31 | 32,001 | -0.02(-0.08%) |
Jul 27, 2017 | 21.70 | 21.70 | 21.18 | 21.33 | 50,325 | -0.31(-1.44%) |
Jul 26, 2017 | 21.18 | 21.65 | 21.14 | 21.64 | 89,806 | +0.78(+3.75%) |
Jul 25, 2017 | 20.15 | 20.99 | 20.15 | 20.86 | 131,876 | +0.89(+4.43%) |
Jul 24, 2017 | 19.88 | 20.00 | 19.84 | 19.97 | 7,793 | +0.07(+0.35%) |
Jul 21, 2017 | 19.94 | 20.01 | 19.75 | 19.90 | 33,892 | +0.02(+0.09%) |
Jul 20, 2017 | 20.11 | 20.11 | 19.88 | 19.88 | 29,427 | -0.38(-1.88%) |
Jul 19, 2017 | 20.32 | 20.39 | 20.15 | 20.27 | 25,686 | +0.10(+0.52%) |
Jul 18, 2017 | 20.15 | 20.18 | 20.07 | 20.16 | 23,956 | +0.13(+0.65%) |
Jul 17, 2017 | 19.71 | 20.08 | 19.71 | 20.03 | 71,408 | +0.51(+2.62%) |
Jul 14, 2017 | 19.47 | 19.53 | 19.44 | 19.52 | 42,109 | +0.19(+0.99%) |
Jul 13, 2017 | 19.24 | 19.36 | 19.22 | 19.33 | 13,753 | +0.16(+0.81%) |
Jul 12, 2017 | 19.14 | 19.30 | 19.05 | 19.17 | 35,278 | +0.22(+1.14%) |
Jul 11, 2017 | 18.47 | 18.97 | 18.47 | 18.96 | 39,150 | +0.46(+2.49%) |
Jul 10, 2017 | 18.14 | 18.50 | 17.94 | 18.50 | 86,250 | +0.23(+1.24%) |
Jul 07, 2017 | 18.27 | 18.32 | 18.00 | 18.27 | 27,484 | +0.02(+0.09%) |
Jul 06, 2017 | 18.37 | 18.41 | 18.25 | 18.25 | 8,192 | -0.16(-0.90%) |
Jul 05, 2017 | 18.49 | 18.50 | 18.29 | 18.42 | 54,597 | +0.03(+0.19%) |
Jul 03, 2017 | 18.11 | 18.52 | 18.11 | 18.38 | 30,717 | +0.17(+0.95%) |
Jun 30, 2017 | 18.17 | 18.25 | 18.07 | 18.21 | 31,388 | +0.19(+1.06%) |
Jun 29, 2017 | 18.11 | 18.31 | 18.02 | 18.02 | 92,178 | +0.18(+1.02%) |
Jun 28, 2017 | 17.59 | 17.93 | 17.58 | 17.84 | 16,284 | +0.43(+2.44%) |
Jun 27, 2017 | 17.38 | 17.58 | 17.38 | 17.41 | 24,999 | +0.17(+1.01%) |
Jun 26, 2017 | 17.24 | 17.31 | 17.14 | 17.24 | 12,646 | +0.01(+0.05%) |
Jun 23, 2017 | 17.18 | 17.24 | 17.05 | 17.23 | 6,865 | +0.22(+1.28%) |
Jun 22, 2017 | 16.78 | 17.07 | 16.78 | 17.01 | 9,697 | +0.19(+1.14%) |
Jun 21, 2017 | 16.86 | 16.90 | 16.80 | 16.82 | 12,414 | +0.03(+0.21%) |
Jun 20, 2017 | 17.02 | 17.02 | 16.73 | 16.79 | 11,914 | -0.42(-2.42%) |
Jun 19, 2017 | 17.19 | 17.39 | 17.19 | 17.20 | 35,138 | +0.17(+1.02%) |
Jun 16, 2017 | 17.15 | 17.15 | 16.97 | 17.03 | 13,572 | -0.10(-0.61%) |
Jun 15, 2017 | 17.30 | 17.34 | 17.10 | 17.13 | 41,221 | -0.47(-2.66%) |
Jun 14, 2017 | 18.04 | 18.04 | 17.55 | 17.60 | 9,321 | -0.41(-2.26%) |
Jun 13, 2017 | 18.06 | 18.06 | 17.91 | 18.01 | 23,975 | +0.04(+0.24%) |
Jun 12, 2017 | 18.06 | 18.17 | 17.91 | 17.97 | 14,760 | -0.10(-0.53%) |
Jun 09, 2017 | 18.04 | 18.18 | 18.01 | 18.06 | 17,545 | +0.15(+0.82%) |
Jun 08, 2017 | 17.50 | 17.94 | 17.50 | 17.91 | 44,443 | +0.43(+2.43%) |
Jun 07, 2017 | 17.58 | 17.64 | 17.44 | 17.49 | 6,316 | +0.04(+0.25%) |
Jun 06, 2017 | 17.27 | 17.45 | 17.27 | 17.45 | 8,722 | +0.14(+0.80%) |
Jun 05, 2017 | 17.30 | 17.36 | 17.24 | 17.31 | 27,905 | -0.11(-0.65%) |
Jun 02, 2017 | 17.49 | 17.53 | 17.37 | 17.42 | 14,341 | -0.13(-0.74%) |
Jun 01, 2017 | 17.48 | 17.57 | 17.45 | 17.55 | 8,305 | +0.01(+0.05%) |
May 31, 2017 | 17.76 | 17.76 | 17.37 | 17.54 | 18,397 | -0.44(-2.46%) |
May 30, 2017 | 18.05 | 18.05 | 17.83 | 17.98 | 8,288 | -0.10(-0.58%) |
May 26, 2017 | 18.12 | 18.14 | 17.83 | 18.09 | 9,173 | +0.04(+0.24%) |
May 25, 2017 | 18.10 | 18.35 | 18.00 | 18.04 | 40,115 | +0.03(+0.14%) |
May 24, 2017 | 17.87 | 18.03 | 17.85 | 18.02 | 12,922 | +0.03(+0.14%) |
May 23, 2017 | 18.00 | 18.15 | 17.90 | 17.99 | 38,929 | -0.11(-0.59%) |
May 22, 2017 | 18.13 | 18.18 | 18.02 | 18.10 | 39,550 | +0.08(+0.45%) |
May 19, 2017 | 17.70 | 18.04 | 17.70 | 18.02 | 17,154 | +0.55(+3.13%) |
May 18, 2017 | 17.33 | 17.52 | 17.16 | 17.47 | 9,895 | -0.03(-0.20%) |
May 17, 2017 | 17.86 | 17.86 | 17.47 | 17.51 | 20,208 | -0.42(-2.32%) |
May 16, 2017 | 17.79 | 17.95 | 17.15 | 17.92 | 13,080 | +0.23(+1.27%) |
May 15, 2017 | 17.67 | 18.16 | 17.67 | 17.70 | 11,619 | +0.29(+1.65%) |
May 12, 2017 | 17.42 | 17.72 | 17.37 | 17.41 | 10,917 | +0.04(+0.25%) |
May 11, 2017 | 17.41 | 17.46 | 17.06 | 17.37 | 7,884 | +0.08(+0.45%) |
May 10, 2017 | 17.30 | 17.31 | 16.97 | 17.29 | 8,651 | +0.11(+0.66%) |
May 09, 2017 | 17.07 | 17.31 | 17.07 | 17.18 | 17,340 | +0.15(+0.87%) |
May 08, 2017 | 17.12 | 17.12 | 16.95 | 17.03 | 29,015 | -0.24(-1.41%) |
May 05, 2017 | 16.97 | 17.31 | 16.83 | 17.27 | 88,090 | +0.14(+0.81%) |
May 04, 2017 | 17.50 | 17.75 | 16.98 | 17.13 | 476,699 | -0.77(-4.31%) |
May 03, 2017 | 18.23 | 18.45 | 17.88 | 17.91 | 46,849 | -0.62(-3.33%) |
May 02, 2017 | 18.75 | 18.75 | 18.45 | 18.52 | 29,258 | -0.18(-0.97%) |