Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.87 | 15.91 | 15.65 | 15.65 | 598,221 | -0.15(-0.98%) |
Apr 27, 2018 | 15.50 | 15.84 | 15.44 | 15.80 | 741,364 | +0.33(+2.12%) |
Apr 26, 2018 | 15.10 | 15.64 | 15.06 | 15.48 | 852,143 | +0.40(+2.66%) |
Apr 25, 2018 | 15.24 | 15.33 | 14.96 | 15.08 | 890,479 | -0.18(-1.19%) |
Apr 24, 2018 | 15.28 | 15.36 | 15.10 | 15.26 | 587,579 | +0.03(+0.18%) |
Apr 23, 2018 | 15.25 | 15.28 | 15.10 | 15.23 | 361,138 | +0.01(+0.06%) |
Apr 20, 2018 | 15.43 | 15.49 | 15.17 | 15.22 | 409,616 | -0.23(-1.48%) |
Apr 19, 2018 | 15.55 | 15.62 | 15.23 | 15.45 | 418,384 | -0.13(-0.82%) |
Apr 18, 2018 | 15.60 | 15.72 | 15.57 | 15.58 | 398,504 | -0.03(-0.17%) |
Apr 17, 2018 | 15.56 | 15.73 | 15.45 | 15.60 | 429,518 | +0.06(+0.41%) |
Apr 16, 2018 | 15.36 | 15.59 | 15.26 | 15.54 | 688,975 | +0.17(+1.13%) |
Apr 13, 2018 | 15.40 | 15.41 | 15.18 | 15.37 | 768,150 | +0.03(+0.18%) |
Apr 12, 2018 | 15.49 | 15.49 | 15.23 | 15.34 | 511,675 | -0.15(-0.94%) |
Apr 11, 2018 | 15.38 | 15.57 | 15.36 | 15.49 | 418,842 | +0.05(+0.29%) |
Apr 10, 2018 | 15.46 | 15.49 | 15.31 | 15.44 | 478,405 | +0.09(+0.59%) |
Apr 09, 2018 | 15.50 | 15.56 | 15.30 | 15.35 | 696,746 | -0.14(-0.88%) |
Apr 06, 2018 | 15.34 | 15.60 | 15.34 | 15.49 | 920,745 | +0.11(+0.71%) |
Apr 05, 2018 | 15.49 | 15.49 | 15.10 | 15.38 | 431,547 | -0.01(-0.06%) |
Apr 04, 2018 | 15.20 | 15.62 | 15.20 | 15.39 | 638,367 | +0.05(+0.30%) |
Apr 03, 2018 | 14.95 | 15.42 | 14.90 | 15.34 | 909,621 | +0.43(+2.87%) |
Apr 02, 2018 | 15.03 | 15.33 | 14.79 | 14.91 | 807,918 | -0.14(-0.91%) |
Mar 29, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 14.76 | 15.17 | 14.71 | 15.06 | 932,153 | +0.37(+2.51%) |
Mar 27, 2018 | 14.69 | 14.94 | 14.40 | 14.69 | 896,324 | +0.04(+0.25%) |
Mar 26, 2018 | 14.71 | 14.73 | 14.28 | 14.65 | 767,647 | +0.04(+0.25%) |
Mar 23, 2018 | 15.13 | 15.16 | 14.59 | 14.62 | 948,571 | -0.48(-3.16%) |
Mar 22, 2018 | 15.28 | 15.59 | 15.08 | 15.09 | 896,781 | -0.23(-1.47%) |
Mar 21, 2018 | 15.53 | 15.59 | 15.26 | 15.32 | 662,358 | -0.21(-1.33%) |
Mar 20, 2018 | 15.70 | 15.89 | 15.44 | 15.53 | 674,571 | -0.15(-0.98%) |
Mar 19, 2018 | 15.94 | 15.96 | 15.57 | 15.68 | 661,650 | -0.32(-1.97%) |
Mar 16, 2018 | 15.74 | 16.03 | 15.69 | 15.99 | 1,134,366 | +0.27(+1.72%) |
Mar 15, 2018 | 15.77 | 15.79 | 15.44 | 15.72 | 1,093,670 | -0.02(-0.11%) |
Mar 14, 2018 | 15.89 | 15.89 | 15.69 | 15.74 | 517,407 | -0.15(-0.96%) |
Mar 13, 2018 | 15.89 | 15.99 | 15.79 | 15.89 | 737,795 | +0.12(+0.74%) |
Mar 12, 2018 | 15.62 | 15.86 | 15.59 | 15.78 | 588,333 | +0.13(+0.81%) |
Mar 09, 2018 | 15.49 | 15.66 | 15.28 | 15.65 | 685,086 | +0.33(+2.18%) |
Mar 08, 2018 | 15.56 | 15.56 | 15.27 | 15.32 | 418,002 | -0.16(-1.05%) |
Mar 07, 2018 | 15.57 | 15.48 | 560,377 | +0.18(+1.18%) | ||
Mar 06, 2018 | 15.25 | 15.36 | 15.01 | 15.30 | 646,379 | +0.04(+0.29%) |
Mar 05, 2018 | 15.17 | 15.44 | 15.17 | 15.26 | 652,252 | +0.03(+0.18%) |
Mar 02, 2018 | 15.27 | 15.27 | 15.03 | 15.23 | 875,462 | -0.15(-1.00%) |
Mar 01, 2018 | 15.19 | 15.44 | 15.12 | 15.38 | 750,312 | +0.17(+1.12%) |
Feb 28, 2018 | 15.58 | 15.74 | 15.20 | 15.21 | 1,015,917 | -0.24(-1.57%) |
Feb 27, 2018 | 16.24 | 16.35 | 15.39 | 15.45 | 748,185 | -0.81(-4.98%) |
Feb 26, 2018 | 16.18 | 16.31 | 16.08 | 16.26 | 920,383 | +0.28(+1.75%) |
Feb 23, 2018 | 15.44 | 16.00 | 15.40 | 15.98 | 1,126,464 | +0.67(+4.35%) |
Feb 22, 2018 | 16.25 | 16.25 | 15.30 | 15.32 | 2,299,607 | -1.19(-7.20%) |
Feb 21, 2018 | 16.76 | 16.97 | 16.44 | 16.51 | 1,150,391 | -0.23(-1.35%) |
Feb 20, 2018 | 16.96 | 17.14 | 16.71 | 16.73 | 1,010,821 | -0.26(-1.54%) |
Feb 16, 2018 | 16.99 | 16.99 | 16.99 | 0 | +0.34(+2.06%) | |
Feb 15, 2018 | 16.62 | 16.93 | 16.62 | 16.65 | 924,530 | +0.13(+0.76%) |
Feb 14, 2018 | 16.52 | 16.66 | 16.36 | 16.52 | 633,081 | -0.18(-1.08%) |
Feb 13, 2018 | 16.79 | 16.89 | 16.56 | 16.70 | 644,931 | -0.14(-0.86%) |
Feb 12, 2018 | 16.98 | 17.09 | 16.32 | 16.85 | 961,842 | -0.05(-0.32%) |
Feb 09, 2018 | 16.75 | 17.01 | 16.43 | 16.90 | 571,888 | +0.22(+1.30%) |
Feb 08, 2018 | 17.33 | 17.34 | 16.68 | 16.69 | 843,623 | -0.63(-3.64%) |
Feb 07, 2018 | 17.16 | 17.44 | 17.11 | 17.32 | 1,196,982 | +0.07(+0.42%) |
Feb 06, 2018 | 16.79 | 17.30 | 16.62 | 17.25 | 1,249,231 | -0.09(-0.52%) |
Feb 05, 2018 | 17.56 | 17.77 | 17.06 | 17.34 | 494,386 | -0.33(-1.89%) |
Feb 02, 2018 | 17.81 | 17.84 | 17.55 | 17.67 | 541,656 | -0.26(-1.46%) |
Feb 01, 2018 | 18.07 | 18.31 | 17.88 | 17.93 | 724,413 | -0.14(-0.80%) |
Jan 31, 2018 | 18.17 | 18.19 | 18.00 | 18.07 | 1,331,406 | +0.01(+0.05%) |
Jan 30, 2018 | 18.46 | 18.60 | 18.06 | 18.06 | 995,063 | -0.57(-3.04%) |
Jan 29, 2018 | 18.97 | 18.98 | 18.63 | 18.63 | 508,540 | -0.41(-2.18%) |
Jan 26, 2018 | 19.28 | 19.31 | 18.93 | 19.05 | 204,973 | -0.16(-0.84%) |
Jan 25, 2018 | 19.40 | 19.41 | 19.06 | 19.21 | 503,713 | -0.14(-0.70%) |
Jan 24, 2018 | 19.54 | 19.58 | 19.21 | 19.34 | 606,841 | -0.20(-1.01%) |
Jan 23, 2018 | 19.63 | 19.79 | 19.50 | 19.54 | 698,623 | -0.11(-0.55%) |
Jan 22, 2018 | 18.92 | 19.65 | 18.92 | 19.65 | 1,008,547 | +0.66(+3.46%) |
Jan 19, 2018 | 18.73 | 19.00 | 18.70 | 18.99 | 850,634 | +0.23(+1.20%) |
Jan 18, 2018 | 18.66 | 18.84 | 18.63 | 18.77 | 605,920 | +0.00(+0.00%) |
Jan 17, 2018 | 18.68 | 18.83 | 18.56 | 18.77 | 356,312 | +0.17(+0.92%) |
Jan 16, 2018 | 18.79 | 18.86 | 18.58 | 18.60 | 446,958 | -0.08(-0.43%) |
Jan 12, 2018 | 18.68 | 18.68 | 18.68 | 0 | -0.13(-0.67%) | |
Jan 11, 2018 | 18.88 | 18.98 | 18.75 | 18.80 | 483,800 | -0.04(-0.19%) |
Jan 10, 2018 | 19.02 | 19.02 | 18.70 | 18.84 | 681,220 | -0.25(-1.32%) |
Jan 09, 2018 | 19.33 | 19.35 | 19.06 | 19.09 | 468,654 | -0.26(-1.35%) |
Jan 08, 2018 | 19.22 | 19.44 | 19.07 | 19.35 | 835,525 | +0.12(+0.61%) |
Jan 05, 2018 | 19.15 | 19.30 | 19.05 | 19.24 | 590,511 | +0.15(+0.80%) |
Jan 04, 2018 | 19.39 | 19.39 | 19.06 | 19.08 | 603,536 | -0.34(-1.76%) |
Jan 03, 2018 | 19.58 | 19.62 | 19.39 | 19.42 | 450,574 | -0.09(-0.46%) |
Jan 02, 2018 | 19.25 | 19.69 | 19.22 | 19.51 | 1,206,515 | +0.28(+1.45%) |
Dec 29, 2017 | 19.24 | 19.24 | 19.24 | 0 | -0.29(-1.46%) | |
Dec 28, 2017 | 19.47 | 19.56 | 19.32 | 19.52 | 396,316 | +0.08(+0.41%) |
Dec 27, 2017 | 19.45 | 19.48 | 19.32 | 19.44 | 379,668 | +0.06(+0.32%) |
Dec 26, 2017 | 19.26 | 19.51 | 19.24 | 19.38 | 809,430 | +0.10(+0.51%) |
Dec 22, 2017 | 19.23 | 19.32 | 19.03 | 19.28 | 838,172 | +0.12(+0.61%) |
Dec 21, 2017 | 19.24 | 19.32 | 19.12 | 19.16 | 706,602 | -0.02(-0.09%) |
Dec 20, 2017 | 19.28 | 19.34 | 19.16 | 19.18 | 809,112 | -0.11(-0.55%) |
Dec 19, 2017 | 19.88 | 19.91 | 19.24 | 19.29 | 445,795 | -0.56(-2.83%) |
Dec 18, 2017 | 19.67 | 19.90 | 19.65 | 19.85 | 429,489 | +0.24(+1.23%) |
Dec 15, 2017 | 19.40 | 19.74 | 19.35 | 19.61 | 1,638,479 | +0.26(+1.34%) |
Dec 14, 2017 | 19.27 | 19.57 | 19.19 | 19.35 | 654,644 | +0.10(+0.51%) |
Dec 13, 2017 | 19.11 | 19.39 | 19.11 | 19.25 | 709,643 | +0.14(+0.75%) |
Dec 12, 2017 | 19.15 | 19.29 | 19.06 | 19.11 | 906,472 | -0.05(-0.28%) |
Dec 11, 2017 | 19.25 | 19.28 | 19.09 | 19.16 | 442,608 | -0.12(-0.60%) |
Dec 08, 2017 | 19.35 | 19.49 | 19.23 | 19.28 | 475,349 | +0.00(+0.00%) |
Dec 07, 2017 | 19.43 | 19.43 | 19.17 | 859,260 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.52 | 19.54 | 19.31 | 19.43 | 379,978 | -0.05(-0.27%) |
Dec 05, 2017 | 19.91 | 19.91 | 19.49 | 19.49 | 455,471 | -0.37(-1.84%) |
Dec 04, 2017 | 19.70 | 20.08 | 19.69 | 19.85 | 514,743 | -0.07(-0.36%) |
Dec 01, 2017 | 19.82 | 19.97 | 19.60 | 19.92 | 592,464 | +0.18(+0.90%) |
Nov 30, 2017 | 20.04 | 20.07 | 19.66 | 19.74 | 582,900 | -0.23(-1.16%) |
Nov 29, 2017 | 19.78 | 20.09 | 19.78 | 19.98 | 475,312 | +0.19(+0.95%) |
Nov 28, 2017 | 19.92 | 19.94 | 19.63 | 19.79 | 730,315 | -0.15(-0.76%) |
Nov 27, 2017 | 19.99 | 20.07 | 19.85 | 19.94 | 367,808 | -0.06(-0.31%) |
Nov 24, 2017 | 20.01 | 20.05 | 19.88 | 20.00 | 210,177 | +0.01(+0.05%) |
Nov 22, 2017 | 19.89 | 20.13 | 19.89 | 19.99 | 512,778 | +0.10(+0.49%) |
Nov 21, 2017 | 19.90 | 20.01 | 19.78 | 19.90 | 671,890 | +0.12(+0.59%) |
Nov 20, 2017 | 19.87 | 19.98 | 19.74 | 19.78 | 820,448 | -0.13(-0.67%) |
Nov 17, 2017 | 20.54 | 20.56 | 19.81 | 19.91 | 1,794,465 | -0.78(-3.75%) |
Nov 16, 2017 | 20.15 | 20.79 | 19.98 | 20.69 | 1,352,826 | +0.60(+2.97%) |
Nov 15, 2017 | 20.23 | 20.25 | 20.03 | 20.09 | 1,441,290 | -0.21(-1.01%) |
Nov 14, 2017 | 20.29 | 20.33 | 20.05 | 20.30 | 1,099,948 | -0.04(-0.22%) |
Nov 13, 2017 | 20.43 | 20.45 | 19.86 | 20.34 | 1,012,920 | -0.04(-0.18%) |
Nov 10, 2017 | 19.82 | 20.50 | 19.82 | 20.38 | 1,383,106 | +0.49(+2.47%) |
Nov 09, 2017 | 19.07 | 20.23 | 19.07 | 19.89 | 1,348,026 | +0.57(+2.96%) |
Nov 08, 2017 | 19.87 | 20.49 | 18.90 | 19.32 | 1,903,899 | -1.31(-6.36%) |
Nov 07, 2017 | 20.72 | 20.92 | 20.58 | 20.63 | 648,057 | +0.00(+0.00%) |
Nov 06, 2017 | 20.45 | 20.75 | 20.45 | 20.63 | 391,409 | +0.17(+0.83%) |
Nov 03, 2017 | 20.68 | 20.73 | 20.39 | 20.46 | 317,070 | -0.34(-1.63%) |
Nov 02, 2017 | 20.63 | 20.91 | 20.45 | 20.80 | 669,947 | +0.21(+1.00%) |
Nov 01, 2017 | 20.38 | 20.64 | 20.20 | 20.59 | 589,520 | +0.28(+1.36%) |
Oct 31, 2017 | 20.05 | 20.34 | 19.89 | 20.31 | 493,177 | +0.21(+1.07%) |
Oct 30, 2017 | 20.22 | 20.24 | 19.97 | 20.10 | 728,800 | -0.16(-0.79%) |
Oct 27, 2017 | 20.06 | 20.30 | 19.83 | 20.26 | 724,013 | +0.25(+1.25%) |
Oct 26, 2017 | 20.48 | 20.48 | 19.90 | 20.01 | 894,471 | -0.36(-1.75%) |
Oct 25, 2017 | 20.28 | 20.48 | 20.03 | 20.37 | 684,964 | -0.03(-0.13%) |
Oct 24, 2017 | 20.36 | 20.49 | 20.33 | 20.40 | 598,214 | +0.03(+0.13%) |
Oct 23, 2017 | 20.18 | 20.40 | 20.09 | 20.37 | 350,980 | +0.20(+0.97%) |
Oct 20, 2017 | 20.75 | 20.76 | 20.10 | 20.17 | 447,640 | -0.50(-2.42%) |
Oct 19, 2017 | 20.97 | 21.00 | 20.66 | 20.67 | 503,164 | -0.37(-1.74%) |
Oct 18, 2017 | 20.88 | 21.16 | 20.81 | 21.04 | 665,725 | +0.16(+0.77%) |
Oct 17, 2017 | 20.87 | 21.03 | 20.79 | 20.88 | 424,550 | +0.00(+0.00%) |
Oct 16, 2017 | 21.07 | 21.26 | 20.88 | 20.88 | 373,136 | -0.27(-1.27%) |
Oct 13, 2017 | 21.11 | 21.33 | 21.00 | 21.14 | 491,319 | +0.08(+0.38%) |
Oct 12, 2017 | 21.20 | 21.23 | 21.04 | 21.06 | 610,095 | -0.11(-0.51%) |
Oct 11, 2017 | 21.18 | 21.40 | 21.16 | 21.17 | 446,481 | +0.01(+0.04%) |
Oct 10, 2017 | 21.26 | 21.32 | 21.11 | 21.16 | 371,394 | +0.04(+0.21%) |
Oct 09, 2017 | 21.06 | 21.22 | 21.03 | 21.12 | 365,061 | +0.06(+0.30%) |
Oct 06, 2017 | 21.10 | 21.19 | 21.00 | 21.06 | 308,266 | -0.19(-0.88%) |
Oct 05, 2017 | 21.20 | 21.45 | 21.14 | 21.24 | 528,093 | +0.11(+0.51%) |
Oct 04, 2017 | 21.13 | 21.30 | 21.00 | 21.14 | 530,067 | +0.05(+0.25%) |
Oct 03, 2017 | 21.06 | 21.10 | 20.88 | 21.08 | 543,788 | +0.06(+0.30%) |
Oct 02, 2017 | 21.00 | 21.10 | 20.88 | 21.02 | 447,664 | +0.04(+0.21%) |
Sep 29, 2017 | 20.81 | 21.12 | 20.73 | 20.98 | 764,719 | +0.10(+0.47%) |
Sep 28, 2017 | 20.90 | 20.93 | 20.65 | 20.88 | 441,474 | -0.01(-0.04%) |
Sep 27, 2017 | 20.89 | 20.94 | 20.57 | 20.89 | 592,651 | -0.04(-0.17%) |
Sep 26, 2017 | 20.73 | 20.98 | 20.65 | 20.92 | 378,182 | +0.24(+1.16%) |
Sep 25, 2017 | 20.62 | 20.90 | 20.58 | 20.68 | 467,768 | +0.17(+0.82%) |
Sep 22, 2017 | 20.48 | 20.62 | 20.42 | 20.52 | 536,370 | +0.08(+0.39%) |
Sep 21, 2017 | 20.66 | 20.76 | 20.40 | 20.44 | 439,170 | -0.21(-1.03%) |
Sep 20, 2017 | 20.67 | 20.76 | 20.59 | 20.65 | 549,858 | +0.02(+0.09%) |
Sep 19, 2017 | 20.67 | 20.69 | 20.39 | 20.63 | 573,295 | -0.05(-0.26%) |
Sep 18, 2017 | 20.52 | 20.74 | 20.44 | 20.68 | 737,988 | +0.13(+0.65%) |
Sep 15, 2017 | 21.24 | 21.24 | 20.21 | 20.55 | 1,087,020 | -0.22(-1.06%) |
Sep 14, 2017 | 20.59 | 20.78 | 20.43 | 20.77 | 594,860 | +0.16(+0.77%) |
Sep 13, 2017 | 20.67 | 20.87 | 20.51 | 20.61 | 596,819 | -0.07(-0.34%) |
Sep 12, 2017 | 20.87 | 21.07 | 20.62 | 20.68 | 370,003 | -0.18(-0.85%) |
Sep 11, 2017 | 20.75 | 21.08 | 20.67 | 20.86 | 409,788 | +0.20(+0.98%) |
Sep 08, 2017 | 20.75 | 20.80 | 20.58 | 20.66 | 461,430 | -0.16(-0.76%) |
Sep 07, 2017 | 21.02 | 21.02 | 20.75 | 20.82 | 462,658 | -0.16(-0.76%) |
Sep 06, 2017 | 20.89 | 21.03 | 20.77 | 20.98 | 757,839 | +0.12(+0.59%) |
Sep 05, 2017 | 20.90 | 21.13 | 20.59 | 20.85 | 918,181 | +0.17(+0.81%) |
Sep 01, 2017 | 20.27 | 20.74 | 20.23 | 20.68 | 625,793 | +0.43(+2.14%) |
Aug 31, 2017 | 20.33 | 20.51 | 20.21 | 20.25 | 870,416 | -0.04(-0.22%) |
Aug 30, 2017 | 20.25 | 20.41 | 20.08 | 20.29 | 594,185 | -0.01(-0.04%) |
Aug 29, 2017 | 20.60 | 20.66 | 20.24 | 20.30 | 428,898 | -0.29(-1.42%) |
Aug 28, 2017 | 20.94 | 21.02 | 20.38 | 20.59 | 582,614 | -0.33(-1.56%) |
Aug 25, 2017 | 20.91 | 20.95 | 20.75 | 20.92 | 580,061 | +0.12(+0.60%) |
Aug 24, 2017 | 20.78 | 21.06 | 20.70 | 20.80 | 746,508 | +0.07(+0.34%) |
Aug 23, 2017 | 20.44 | 20.85 | 20.44 | 20.73 | 334,168 | +0.21(+1.03%) |
Aug 22, 2017 | 20.66 | 20.75 | 20.34 | 20.52 | 700,956 | -0.15(-0.73%) |
Aug 21, 2017 | 20.58 | 20.74 | 20.53 | 20.67 | 454,724 | +0.06(+0.30%) |
Aug 18, 2017 | 20.81 | 20.95 | 20.45 | 20.60 | 768,679 | -0.34(-1.65%) |
Aug 17, 2017 | 21.01 | 21.25 | 20.86 | 20.95 | 1,986,749 | -0.12(-0.59%) |
Aug 16, 2017 | 21.14 | 21.38 | 20.98 | 21.07 | 855,769 | +0.01(+0.04%) |
Aug 15, 2017 | 21.44 | 21.45 | 20.97 | 21.06 | 748,818 | -0.44(-2.06%) |
Aug 14, 2017 | 21.44 | 21.58 | 21.37 | 21.51 | 597,965 | +0.18(+0.83%) |
Aug 11, 2017 | 21.29 | 21.50 | 21.03 | 21.33 | 1,102,722 | -0.20(-0.95%) |
Aug 10, 2017 | 21.59 | 21.77 | 21.46 | 21.53 | 516,321 | -0.15(-0.69%) |
Aug 09, 2017 | 21.92 | 22.06 | 21.60 | 21.68 | 829,380 | -0.26(-1.17%) |
Aug 08, 2017 | 21.95 | 22.08 | 21.89 | 21.94 | 591,461 | -0.04(-0.20%) |
Aug 07, 2017 | 21.97 | 22.13 | 21.81 | 21.98 | 976,262 | +0.01(+0.04%) |
Aug 04, 2017 | 21.88 | 22.20 | 21.86 | 21.97 | 1,169,701 | +0.10(+0.44%) |
Aug 03, 2017 | 23.24 | 23.24 | 21.73 | 21.88 | 3,636,279 | -1.98(-8.31%) |
Aug 02, 2017 | 23.24 | 23.86 | 23.09 | 23.86 | 634,608 | +0.53(+2.28%) |
Aug 01, 2017 | 23.28 | 23.48 | 23.20 | 23.33 | 552,565 | +0.11(+0.50%) |
Jul 31, 2017 | 23.12 | 23.28 | 22.96 | 23.21 | 598,508 | +0.11(+0.46%) |
Jul 28, 2017 | 23.09 | 23.24 | 23.02 | 23.11 | 552,097 | +0.01(+0.04%) |
Jul 27, 2017 | 22.97 | 23.26 | 22.95 | 23.10 | 593,220 | +0.07(+0.31%) |
Jul 26, 2017 | 23.12 | 23.12 | 22.93 | 23.03 | 367,205 | -0.09(-0.38%) |
Jul 25, 2017 | 23.09 | 23.16 | 22.84 | 23.12 | 1,122,853 | +0.09(+0.38%) |
Jul 24, 2017 | 23.06 | 23.22 | 22.92 | 23.03 | 527,017 | -0.04(-0.15%) |
Jul 21, 2017 | 23.51 | 23.51 | 22.94 | 23.06 | 400,235 | -0.22(-0.95%) |
Jul 20, 2017 | 23.58 | 23.61 | 23.24 | 23.28 | 284,763 | -0.25(-1.05%) |
Jul 19, 2017 | 23.41 | 23.60 | 23.35 | 23.53 | 414,963 | +0.17(+0.72%) |
Jul 18, 2017 | 23.52 | 23.74 | 23.31 | 23.36 | 360,072 | -0.24(-1.01%) |
Jul 17, 2017 | 23.62 | 23.74 | 23.54 | 23.60 | 442,219 | -0.03(-0.11%) |
Jul 14, 2017 | 23.78 | 23.81 | 23.55 | 23.63 | 525,192 | +0.00(+0.00%) |
Jul 13, 2017 | 23.20 | 23.64 | 23.11 | 23.63 | 744,639 | +0.49(+2.10%) |
Jul 12, 2017 | 23.16 | 23.36 | 22.98 | 23.14 | 769,391 | +0.19(+0.81%) |
Jul 11, 2017 | 23.20 | 23.20 | 22.82 | 22.96 | 598,963 | -0.25(-1.07%) |
Jul 10, 2017 | 23.68 | 23.82 | 23.17 | 23.20 | 609,679 | -0.49(-2.05%) |
Jul 07, 2017 | 23.58 | 23.70 | 23.45 | 23.69 | 374,662 | +0.11(+0.49%) |
Jul 06, 2017 | 23.99 | 24.05 | 23.51 | 23.58 | 442,856 | -0.49(-2.02%) |
Jul 05, 2017 | 24.39 | 24.55 | 24.04 | 24.06 | 710,776 | -0.32(-1.31%) |
Jul 03, 2017 | 23.99 | 24.48 | 23.76 | 24.38 | 391,168 | +0.55(+2.30%) |
Jun 30, 2017 | 24.06 | 24.15 | 23.74 | 23.83 | 690,719 | -0.11(-0.48%) |
Jun 29, 2017 | 24.14 | 24.26 | 23.83 | 23.95 | 677,998 | -0.29(-1.20%) |
Jun 28, 2017 | 24.30 | 24.73 | 24.22 | 24.24 | 531,257 | -0.02(-0.07%) |
Jun 27, 2017 | 24.39 | 24.63 | 24.22 | 24.25 | 642,056 | -0.18(-0.72%) |
Jun 26, 2017 | 24.66 | 24.67 | 24.39 | 24.43 | 431,774 | -0.15(-0.61%) |
Jun 23, 2017 | 24.53 | 24.78 | 24.39 | 24.58 | 549,466 | +0.05(+0.21%) |
Jun 22, 2017 | 24.52 | 24.62 | 24.28 | 24.53 | 352,850 | +0.03(+0.11%) |
Jun 21, 2017 | 24.65 | 24.81 | 24.43 | 24.50 | 226,658 | -0.15(-0.61%) |
Jun 20, 2017 | 24.68 | 24.80 | 24.41 | 24.65 | 293,246 | -0.04(-0.14%) |
Jun 19, 2017 | 24.78 | 24.82 | 24.60 | 24.68 | 257,254 | -0.09(-0.35%) |
Jun 16, 2017 | 24.68 | 24.92 | 24.62 | 24.77 | 785,299 | -0.08(-0.32%) |
Jun 15, 2017 | 24.58 | 25.04 | 24.58 | 24.85 | 270,842 | +0.11(+0.43%) |
Jun 14, 2017 | 24.89 | 24.89 | 24.58 | 24.75 | 369,605 | +0.03(+0.11%) |
Jun 13, 2017 | 24.66 | 24.97 | 24.52 | 24.72 | 611,849 | +0.04(+0.18%) |
Jun 12, 2017 | 24.31 | 24.79 | 24.27 | 24.68 | 641,311 | +0.42(+1.74%) |
Jun 09, 2017 | 23.75 | 24.32 | 23.65 | 24.25 | 516,299 | +0.51(+2.15%) |
Jun 08, 2017 | 23.80 | 23.80 | 23.52 | 23.74 | 355,778 | -0.02(-0.07%) |
Jun 07, 2017 | 23.91 | 24.02 | 23.69 | 23.76 | 460,715 | -0.17(-0.70%) |
Jun 06, 2017 | 23.72 | 24.10 | 23.30 | 23.93 | 776,138 | +0.18(+0.78%) |
Jun 05, 2017 | 23.59 | 23.87 | 23.45 | 23.74 | 691,885 | +0.06(+0.26%) |
Jun 02, 2017 | 23.69 | 24.09 | 23.60 | 23.68 | 825,327 | +0.15(+0.63%) |
Jun 01, 2017 | 23.38 | 23.59 | 23.29 | 23.53 | 896,253 | +0.17(+0.71%) |
May 31, 2017 | 23.58 | 23.64 | 23.20 | 23.37 | 764,738 | -0.16(-0.67%) |
May 30, 2017 | 23.62 | 23.68 | 23.52 | 23.53 | 374,394 | -0.07(-0.30%) |
May 26, 2017 | 23.89 | 23.89 | 23.50 | 23.60 | 477,045 | -0.26(-1.10%) |
May 25, 2017 | 24.08 | 24.20 | 23.81 | 23.86 | 353,309 | -0.11(-0.44%) |
May 24, 2017 | 23.86 | 24.21 | 23.86 | 23.96 | 386,130 | +0.09(+0.37%) |
May 23, 2017 | 23.74 | 24.06 | 23.67 | 23.88 | 477,993 | +0.25(+1.04%) |
May 22, 2017 | 23.78 | 23.96 | 23.53 | 23.63 | 488,631 | -0.16(-0.66%) |
May 19, 2017 | 23.60 | 23.93 | 23.58 | 23.79 | 418,730 | +0.18(+0.74%) |
May 18, 2017 | 23.36 | 23.76 | 23.18 | 23.61 | 475,356 | +0.27(+1.17%) |
May 17, 2017 | 23.20 | 23.40 | 23.20 | 23.34 | 768,994 | +0.01(+0.04%) |
May 16, 2017 | 23.52 | 23.53 | 23.17 | 23.33 | 652,096 | -0.16(-0.67%) |
May 15, 2017 | 23.47 | 23.67 | 23.40 | 23.49 | 501,797 | +0.09(+0.38%) |
May 12, 2017 | 23.48 | 23.57 | 23.31 | 23.40 | 617,959 | -0.11(-0.45%) |
May 11, 2017 | 23.63 | 23.67 | 23.24 | 23.51 | 670,374 | -0.27(-1.15%) |
May 10, 2017 | 23.28 | 23.96 | 22.80 | 23.78 | 779,370 | +0.27(+1.16%) |
May 09, 2017 | 23.69 | 23.91 | 23.40 | 23.51 | 535,240 | -0.26(-1.11%) |
May 08, 2017 | 24.31 | 24.40 | 23.61 | 23.77 | 573,339 | -0.53(-2.17%) |
May 05, 2017 | 24.17 | 24.31 | 24.10 | 24.30 | 395,979 | +0.18(+0.73%) |
May 04, 2017 | 23.80 | 24.12 | 23.53 | 24.12 | 530,232 | +0.27(+1.14%) |
May 03, 2017 | 24.21 | 24.21 | 23.81 | 23.85 | 653,126 | -0.33(-1.38%) |
May 02, 2017 | 24.20 | 24.32 | 24.09 | 24.18 | 335,049 | -0.03(-0.11%) |