Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.11 | 21.11 | 20.47 | 20.70 | 375,157 | -0.84(-3.90%) |
Apr 27, 2018 | 21.50 | 21.59 | 21.38 | 21.54 | 74,094 | +0.07(+0.33%) |
Apr 26, 2018 | 21.46 | 21.65 | 21.35 | 21.47 | 225,838 | -0.02(-0.09%) |
Apr 25, 2018 | 21.57 | 21.81 | 21.42 | 21.49 | 137,093 | -0.27(-1.24%) |
Apr 24, 2018 | 21.77 | 21.84 | 21.59 | 21.76 | 173,061 | +0.04(+0.18%) |
Apr 23, 2018 | 21.66 | 21.86 | 21.50 | 21.72 | 280,847 | -0.36(-1.63%) |
Apr 20, 2018 | 22.00 | 22.09 | 21.72 | 22.08 | 230,944 | -0.08(-0.36%) |
Apr 19, 2018 | 21.89 | 22.16 | 21.69 | 22.16 | 329,175 | +0.45(+2.07%) |
Apr 18, 2018 | 21.61 | 22.10 | 21.34 | 21.71 | 350,796 | +0.62(+2.94%) |
Apr 17, 2018 | 21.05 | 21.20 | 20.87 | 21.09 | 140,287 | +0.17(+0.81%) |
Apr 16, 2018 | 21.03 | 21.03 | 20.78 | 20.92 | 128,808 | -0.04(-0.19%) |
Apr 13, 2018 | 20.74 | 21.20 | 20.70 | 20.96 | 164,065 | +0.36(+1.75%) |
Apr 12, 2018 | 20.62 | 20.77 | 20.27 | 20.60 | 217,116 | -0.21(-1.01%) |
Apr 11, 2018 | 20.57 | 21.22 | 20.57 | 20.81 | 262,923 | +0.42(+2.06%) |
Apr 10, 2018 | 20.47 | 20.51 | 20.14 | 20.39 | 151,157 | +0.11(+0.54%) |
Apr 09, 2018 | 20.40 | 20.40 | 20.00 | 20.28 | 169,456 | +0.01(+0.05%) |
Apr 06, 2018 | 20.51 | 20.57 | 20.26 | 20.27 | 81,878 | -0.12(-0.59%) |
Apr 05, 2018 | 20.25 | 20.48 | 20.25 | 20.39 | 87,355 | +0.05(+0.25%) |
Apr 04, 2018 | 20.49 | 20.58 | 20.31 | 20.34 | 119,513 | +0.02(+0.10%) |
Apr 03, 2018 | 20.80 | 20.80 | 20.17 | 20.32 | 133,733 | -0.61(-2.91%) |
Apr 02, 2018 | 20.94 | 21.28 | 20.81 | 20.93 | 138,504 | +0.16(+0.77%) |
Mar 29, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.27(+1.32%) | |
Mar 28, 2018 | 20.60 | 20.85 | 20.38 | 20.50 | 264,691 | -0.17(-0.82%) |
Mar 27, 2018 | 20.52 | 20.77 | 20.31 | 20.67 | 138,611 | -0.03(-0.14%) |
Mar 26, 2018 | 21.29 | 21.29 | 20.64 | 20.70 | 235,087 | -0.12(-0.58%) |
Mar 23, 2018 | 20.58 | 21.06 | 20.41 | 20.82 | 265,795 | +0.57(+2.81%) |
Mar 22, 2018 | 20.10 | 20.48 | 20.07 | 20.25 | 139,368 | +0.03(+0.15%) |
Mar 21, 2018 | 19.80 | 20.32 | 19.75 | 20.22 | 174,072 | +0.50(+2.54%) |
Mar 20, 2018 | 20.01 | 20.04 | 19.52 | 19.72 | 175,619 | -0.40(-1.99%) |
Mar 19, 2018 | 20.19 | 20.19 | 19.88 | 20.12 | 120,652 | +0.02(+0.10%) |
Mar 16, 2018 | 20.18 | 20.34 | 19.94 | 20.10 | 394,728 | -0.04(-0.20%) |
Mar 15, 2018 | 20.37 | 20.42 | 20.07 | 20.14 | 160,128 | -0.30(-1.47%) |
Mar 14, 2018 | 20.68 | 20.75 | 20.41 | 20.44 | 195,309 | -0.17(-0.82%) |
Mar 13, 2018 | 20.25 | 20.67 | 20.24 | 20.61 | 127,024 | +0.42(+2.08%) |
Mar 12, 2018 | 19.74 | 20.25 | 19.74 | 20.19 | 120,014 | +0.27(+1.36%) |
Mar 09, 2018 | 19.95 | 20.12 | 19.78 | 19.92 | 111,773 | -0.09(-0.45%) |
Mar 08, 2018 | 19.70 | 20.11 | 19.48 | 20.01 | 177,413 | +0.33(+1.68%) |
Mar 07, 2018 | 19.66 | 19.68 | 240,694 | -0.29(-1.45%) | ||
Mar 06, 2018 | 19.96 | 20.36 | 19.96 | 19.97 | 175,586 | +0.19(+0.96%) |
Mar 05, 2018 | 19.73 | 19.89 | 19.60 | 19.78 | 161,051 | +0.03(+0.15%) |
Mar 02, 2018 | 19.87 | 20.35 | 19.71 | 19.75 | 185,984 | +0.04(+0.20%) |
Mar 01, 2018 | 19.16 | 19.76 | 19.07 | 19.71 | 245,855 | +0.29(+1.49%) |
Feb 28, 2018 | 19.42 | 19.72 | 19.36 | 19.42 | 296,673 | -0.02(-0.10%) |
Feb 27, 2018 | 19.60 | 19.74 | 19.20 | 19.44 | 177,026 | -0.29(-1.47%) |
Feb 26, 2018 | 19.80 | 20.16 | 19.65 | 19.73 | 185,620 | +0.09(+0.46%) |
Feb 23, 2018 | 19.80 | 19.89 | 19.58 | 19.64 | 214,853 | -0.19(-0.96%) |
Feb 22, 2018 | 19.83 | 319,927 | +0.73(+3.82%) | |||
Feb 21, 2018 | 19.44 | 19.86 | 19.02 | 19.10 | 601,455 | -0.83(-4.16%) |
Feb 20, 2018 | 20.20 | 19.77 | 19.93 | 208,049 | -0.23(-1.14%) | |
Feb 16, 2018 | 20.16 | 20.16 | 20.16 | 0 | -0.39(-1.90%) | |
Feb 15, 2018 | 20.92 | 20.92 | 20.39 | 20.55 | 206,638 | -0.21(-1.01%) |
Feb 14, 2018 | 19.93 | 20.97 | 19.84 | 20.76 | 424,796 | +0.77(+3.85%) |
Feb 13, 2018 | 19.99 | 153,625 | +0.09(+0.45%) | |||
Feb 12, 2018 | 19.17 | 20.11 | 19.17 | 19.90 | 236,658 | +0.77(+4.03%) |
Feb 09, 2018 | 19.50 | 19.50 | 18.54 | 19.13 | 297,719 | -0.35(-1.80%) |
Feb 08, 2018 | 20.06 | 19.48 | 19.48 | 194,112 | -0.09(-0.46%) | |
Feb 07, 2018 | 20.55 | 20.55 | 19.49 | 19.57 | 358,802 | -0.29(-1.46%) |
Feb 06, 2018 | 19.90 | 20.33 | 19.79 | 19.86 | 253,871 | -0.35(-1.73%) |
Feb 05, 2018 | 20.04 | 20.29 | 19.72 | 20.21 | 351,509 | +0.41(+2.07%) |
Feb 02, 2018 | 19.78 | 20.21 | 19.70 | 19.80 | 242,575 | -0.27(-1.35%) |
Feb 01, 2018 | 20.15 | 20.31 | 19.82 | 20.07 | 199,865 | -0.13(-0.64%) |
Jan 31, 2018 | 20.30 | 20.30 | 19.56 | 20.20 | 343,445 | +0.11(+0.55%) |
Jan 30, 2018 | 20.02 | 20.29 | 19.84 | 20.09 | 274,096 | +0.13(+0.65%) |
Jan 29, 2018 | 20.59 | 20.73 | 19.90 | 19.96 | 252,845 | -0.76(-3.67%) |
Jan 26, 2018 | 20.89 | 21.01 | 20.48 | 20.72 | 246,084 | -0.03(-0.14%) |
Jan 25, 2018 | 21.45 | 21.51 | 20.70 | 20.75 | 327,566 | -0.62(-2.90%) |
Jan 24, 2018 | 21.37 | 21.78 | 21.23 | 21.37 | 345,804 | +0.35(+1.67%) |
Jan 23, 2018 | 20.51 | 21.11 | 20.14 | 21.02 | 299,194 | +0.38(+1.84%) |
Jan 22, 2018 | 20.99 | 20.99 | 20.62 | 20.64 | 169,846 | -0.22(-1.05%) |
Jan 19, 2018 | 20.76 | 20.96 | 20.72 | 20.86 | 142,011 | +0.27(+1.31%) |
Jan 18, 2018 | 21.17 | 21.19 | 20.57 | 20.59 | 217,832 | -0.48(-2.28%) |
Jan 17, 2018 | 21.30 | 21.52 | 21.01 | 21.07 | 227,341 | -0.34(-1.59%) |
Jan 16, 2018 | 21.09 | 21.63 | 20.92 | 21.41 | 476,739 | +0.25(+1.18%) |
Jan 15, 2018 | 20.95 | 21.33 | 20.95 | 21.16 | 137,817 | +0.39(+1.88%) |
Jan 12, 2018 | 20.49 | 20.84 | 20.26 | 20.77 | 234,145 | +0.51(+2.52%) |
Jan 11, 2018 | 20.25 | 20.61 | 20.19 | 20.26 | 249,216 | +0.10(+0.50%) |
Jan 10, 2018 | 19.86 | 20.25 | 19.75 | 20.16 | 196,644 | +0.54(+2.75%) |
Jan 09, 2018 | 19.61 | 19.80 | 19.22 | 19.62 | 170,794 | -0.09(-0.46%) |
Jan 08, 2018 | 19.55 | 20.33 | 19.46 | 19.71 | 290,813 | +0.34(+1.76%) |
Jan 05, 2018 | 19.47 | 19.53 | 19.15 | 19.37 | 115,492 | -0.23(-1.17%) |
Jan 04, 2018 | 19.33 | 19.60 | 19.00 | 19.60 | 191,029 | +0.27(+1.40%) |
Jan 03, 2018 | 19.77 | 19.83 | 19.10 | 19.33 | 200,825 | -0.45(-2.28%) |
Jan 02, 2018 | 19.73 | 19.85 | 19.61 | 19.78 | 166,772 | +0.20(+1.02%) |
Dec 29, 2017 | 19.58 | 19.58 | 19.58 | 0 | -0.11(-0.56%) | |
Dec 28, 2017 | 19.89 | 19.89 | 19.45 | 19.69 | 158,384 | -0.09(-0.46%) |
Dec 27, 2017 | 19.99 | 20.06 | 19.73 | 19.78 | 102,662 | -0.17(-0.85%) |
Dec 22, 2017 | 19.94 | 20.15 | 19.69 | 19.95 | 181,748 | +0.08(+0.40%) |
Dec 21, 2017 | 20.15 | 20.21 | 19.71 | 19.87 | 174,705 | -0.36(-1.78%) |
Dec 20, 2017 | 19.73 | 20.34 | 19.64 | 20.23 | 202,733 | +0.61(+3.11%) |
Dec 19, 2017 | 19.76 | 19.98 | 19.56 | 19.62 | 144,815 | -0.18(-0.91%) |
Dec 18, 2017 | 19.65 | 19.80 | 19.49 | 19.80 | 144,470 | +0.40(+2.06%) |
Dec 15, 2017 | 19.30 | 19.51 | 19.14 | 19.40 | 267,186 | +0.23(+1.20%) |
Dec 14, 2017 | 19.36 | 19.36 | 18.99 | 19.17 | 132,651 | -0.20(-1.03%) |
Dec 13, 2017 | 18.64 | 19.63 | 18.64 | 19.37 | 234,482 | +0.73(+3.92%) |
Dec 12, 2017 | 18.68 | 18.72 | 18.51 | 18.64 | 132,190 | -0.05(-0.27%) |
Dec 11, 2017 | 18.65 | 18.87 | 18.51 | 18.69 | 155,399 | +0.13(+0.70%) |
Dec 08, 2017 | 18.25 | 18.75 | 18.25 | 18.56 | 180,187 | +0.28(+1.53%) |
Dec 07, 2017 | 18.10 | 18.49 | 18.00 | 18.28 | 215,054 | -0.12(-0.65%) |
Dec 06, 2017 | 18.38 | 18.58 | 18.20 | 18.40 | 182,787 | -0.14(-0.76%) |
Dec 05, 2017 | 18.68 | 18.74 | 18.42 | 18.54 | 150,051 | -0.29(-1.54%) |
Dec 04, 2017 | 19.02 | 18.72 | 18.83 | 97,587 | -0.05(-0.26%) | |
Dec 01, 2017 | 19.52 | 19.52 | 19.07 | 18.88 | 296,424 | -0.74(-3.77%) |
Nov 30, 2017 | 19.18 | 19.62 | 19.18 | 19.62 | 308,400 | +0.32(+1.66%) |
Nov 29, 2017 | 19.24 | 19.43 | 19.12 | 19.30 | 142,635 | -0.08(-0.41%) |
Nov 28, 2017 | 19.34 | 19.52 | 19.18 | 19.38 | 148,067 | +0.02(+0.10%) |
Nov 27, 2017 | 19.55 | 19.19 | 19.36 | 141,949 | -0.19(-0.97%) | |
Nov 24, 2017 | 20.08 | 20.08 | 19.37 | 19.55 | 115,578 | -0.47(-2.35%) |
Nov 23, 2017 | 19.76 | 20.10 | 19.76 | 20.02 | 50,872 | +0.28(+1.42%) |
Nov 22, 2017 | 19.89 | 20.09 | 19.71 | 19.74 | 246,661 | +0.31(+1.60%) |
Nov 21, 2017 | 19.35 | 19.52 | 19.12 | 19.43 | 192,431 | +0.25(+1.30%) |
Nov 20, 2017 | 19.33 | 19.49 | 19.03 | 19.18 | 216,144 | -0.22(-1.13%) |
Nov 17, 2017 | 18.90 | 19.46 | 18.90 | 19.40 | 210,155 | +0.57(+3.03%) |
Nov 16, 2017 | 19.03 | 19.06 | 18.75 | 18.83 | 171,149 | -0.19(-1.00%) |
Nov 15, 2017 | 18.96 | 19.12 | 18.70 | 19.02 | 324,898 | +0.33(+1.77%) |
Nov 14, 2017 | 18.51 | 19.05 | 18.44 | 18.69 | 178,629 | +0.09(+0.48%) |
Nov 13, 2017 | 18.60 | 18.89 | 18.42 | 18.60 | 245,816 | +0.04(+0.22%) |
Nov 10, 2017 | 19.27 | 19.27 | 18.31 | 18.56 | 396,809 | -0.51(-2.67%) |
Nov 09, 2017 | 20.09 | 20.27 | 18.36 | 19.07 | 891,778 | -1.26(-6.20%) |
Nov 08, 2017 | 20.74 | 20.74 | 20.29 | 20.33 | 231,590 | -0.18(-0.88%) |
Nov 07, 2017 | 20.67 | 20.78 | 20.50 | 20.51 | 128,600 | -0.22(-1.06%) |
Nov 06, 2017 | 20.74 | 20.94 | 20.63 | 20.73 | 142,513 | +0.10(+0.48%) |
Nov 03, 2017 | 21.01 | 21.02 | 20.54 | 20.63 | 132,702 | -0.36(-1.72%) |
Nov 02, 2017 | 21.25 | 20.94 | 20.99 | 130,752 | -0.02(-0.10%) | |
Nov 01, 2017 | 21.31 | 21.33 | 20.99 | 21.01 | 124,199 | -0.07(-0.33%) |
Oct 31, 2017 | 21.20 | 21.33 | 21.00 | 21.08 | 97,091 | -0.13(-0.61%) |
Oct 30, 2017 | 20.99 | 21.42 | 20.99 | 21.21 | 83,602 | +0.19(+0.90%) |
Oct 27, 2017 | 20.76 | 21.18 | 20.72 | 21.02 | 157,756 | +0.22(+1.06%) |
Oct 26, 2017 | 21.47 | 21.48 | 20.69 | 20.80 | 187,749 | -0.69(-3.21%) |
Oct 25, 2017 | 21.31 | 21.52 | 21.12 | 21.49 | 139,657 | +0.17(+0.80%) |
Oct 24, 2017 | 21.36 | 21.40 | 21.20 | 21.32 | 155,459 | -0.09(-0.42%) |
Oct 23, 2017 | 21.19 | 21.58 | 21.19 | 21.41 | 134,857 | +0.01(+0.05%) |
Oct 20, 2017 | 21.17 | 21.55 | 21.17 | 21.40 | 103,739 | +0.16(+0.75%) |
Oct 19, 2017 | 21.17 | 21.33 | 21.02 | 21.24 | 112,870 | +0.20(+0.95%) |
Oct 18, 2017 | 21.07 | 21.15 | 20.88 | 21.04 | 99,464 | -0.15(-0.71%) |
Oct 17, 2017 | 21.14 | 21.41 | 21.05 | 21.19 | 75,366 | -0.08(-0.38%) |
Oct 16, 2017 | 21.51 | 21.60 | 21.20 | 21.27 | 143,156 | -0.18(-0.84%) |
Oct 13, 2017 | 21.71 | 21.73 | 21.34 | 21.45 | 152,470 | -0.10(-0.46%) |
Oct 12, 2017 | 21.83 | 21.93 | 21.51 | 21.55 | 108,901 | -0.27(-1.24%) |
Oct 11, 2017 | 21.73 | 21.90 | 21.28 | 21.82 | 134,976 | +0.13(+0.60%) |
Oct 10, 2017 | 22.39 | 22.49 | 21.59 | 21.69 | 144,893 | -0.26(-1.18%) |
Oct 06, 2017 | 21.30 | 21.95 | 21.13 | 21.95 | 177,577 | +0.64(+3.00%) |
Oct 05, 2017 | 21.34 | 21.59 | 21.26 | 21.31 | 226,289 | -0.16(-0.75%) |
Oct 04, 2017 | 21.67 | 21.76 | 21.44 | 21.47 | 171,184 | -0.10(-0.46%) |
Oct 03, 2017 | 21.45 | 21.71 | 21.45 | 21.57 | 149,265 | +0.11(+0.51%) |
Oct 02, 2017 | 21.47 | 21.52 | 21.23 | 21.46 | 106,699 | +0.21(+0.99%) |
Sep 29, 2017 | 21.30 | 21.41 | 21.25 | 21.25 | 135,728 | -0.04(-0.19%) |
Sep 28, 2017 | 21.31 | 21.42 | 21.21 | 21.29 | 90,906 | -0.01(-0.05%) |
Sep 27, 2017 | 21.36 | 21.30 | 85,243 | +0.02(+0.09%) | ||
Sep 26, 2017 | 21.56 | 21.86 | 21.27 | 21.28 | 162,737 | -0.63(-2.88%) |
Sep 25, 2017 | 21.46 | 22.00 | 21.42 | 21.91 | 142,455 | +0.38(+1.76%) |
Sep 22, 2017 | 21.33 | 21.55 | 21.23 | 21.53 | 96,958 | +0.34(+1.60%) |
Sep 21, 2017 | 20.99 | 21.48 | 20.80 | 21.19 | 197,290 | -0.11(-0.52%) |
Sep 20, 2017 | 21.74 | 21.98 | 21.13 | 21.30 | 899,930 | -0.42(-1.93%) |
Sep 19, 2017 | 21.52 | 21.82 | 21.47 | 21.72 | 422,597 | +0.09(+0.42%) |
Sep 18, 2017 | 21.39 | 21.64 | 21.35 | 21.63 | 202,123 | -0.06(-0.28%) |
Sep 15, 2017 | 21.75 | 21.88 | 21.53 | 21.69 | 308,092 | -0.11(-0.50%) |
Sep 14, 2017 | 21.68 | 21.89 | 21.57 | 21.80 | 197,412 | -0.12(-0.55%) |
Sep 13, 2017 | 22.51 | 22.51 | 21.89 | 21.92 | 129,476 | -0.64(-2.84%) |
Sep 12, 2017 | 22.10 | 22.61 | 21.92 | 22.56 | 217,774 | +0.53(+2.41%) |
Sep 11, 2017 | 22.32 | 22.53 | 22.01 | 22.03 | 221,995 | -0.73(-3.21%) |
Sep 08, 2017 | 23.01 | 23.04 | 22.62 | 22.76 | 183,520 | -0.24(-1.04%) |
Sep 07, 2017 | 23.27 | 22.80 | 23.00 | 232,970 | +0.04(+0.17%) | |
Sep 06, 2017 | 23.66 | 24.27 | 22.92 | 22.96 | 379,455 | -0.74(-3.12%) |
Sep 05, 2017 | 23.48 | 23.72 | 23.34 | 23.70 | 292,534 | +0.57(+2.46%) |
Sep 01, 2017 | 23.34 | 23.34 | 22.89 | 23.13 | 100,089 | -0.15(-0.64%) |
Aug 31, 2017 | 23.12 | 23.59 | 23.05 | 23.28 | 167,327 | +0.17(+0.74%) |
Aug 30, 2017 | 23.17 | 23.30 | 22.94 | 23.11 | 148,950 | -0.06(-0.26%) |
Aug 29, 2017 | 23.50 | 23.62 | 22.97 | 23.17 | 230,664 | -0.02(-0.09%) |
Aug 28, 2017 | 22.58 | 23.25 | 22.46 | 23.19 | 218,274 | +0.82(+3.67%) |
Aug 25, 2017 | 22.75 | 22.75 | 22.35 | 22.37 | 148,068 | -0.17(-0.75%) |
Aug 24, 2017 | 22.19 | 22.62 | 22.09 | 22.54 | 132,433 | +0.32(+1.44%) |
Aug 23, 2017 | 22.31 | 22.33 | 22.07 | 22.22 | 81,286 | +0.00(+0.00%) |
Aug 22, 2017 | 22.35 | 22.38 | 22.19 | 22.22 | 152,613 | -0.16(-0.71%) |
Aug 21, 2017 | 22.08 | 22.48 | 22.08 | 22.38 | 156,089 | +0.35(+1.59%) |
Aug 18, 2017 | 22.67 | 22.69 | 21.90 | 22.03 | 181,940 | -0.40(-1.78%) |
Aug 17, 2017 | 22.63 | 22.84 | 22.40 | 22.43 | 247,674 | -0.05(-0.22%) |
Aug 16, 2017 | 22.43 | 22.74 | 22.25 | 22.48 | 237,983 | +0.02(+0.09%) |
Aug 15, 2017 | 22.06 | 22.56 | 22.02 | 22.46 | 313,217 | -0.02(-0.09%) |
Aug 14, 2017 | 22.30 | 22.63 | 21.88 | 22.48 | 260,139 | +0.16(+0.72%) |
Aug 11, 2017 | 22.41 | 22.62 | 21.95 | 22.32 | 324,413 | -0.15(-0.67%) |
Aug 10, 2017 | 21.26 | 23.07 | 20.91 | 22.47 | 830,261 | +2.18(+10.74%) |
Aug 09, 2017 | 20.36 | 20.66 | 20.17 | 20.29 | 137,554 | +0.31(+1.55%) |
Aug 08, 2017 | 20.22 | 20.24 | 19.88 | 19.98 | 208,172 | -0.29(-1.43%) |
Aug 04, 2017 | 20.87 | 20.87 | 20.17 | 20.27 | 213,440 | -0.73(-3.48%) |
Aug 03, 2017 | 21.03 | 21.10 | 20.87 | 21.00 | 102,260 | +0.01(+0.05%) |
Aug 02, 2017 | 21.11 | 21.17 | 20.94 | 20.99 | 89,603 | -0.10(-0.47%) |
Aug 01, 2017 | 20.96 | 21.32 | 20.95 | 21.09 | 208,262 | +0.09(+0.43%) |
Jul 31, 2017 | 21.01 | 21.28 | 20.92 | 21.00 | 191,315 | -0.01(-0.05%) |
Jul 28, 2017 | 20.75 | 21.04 | 20.67 | 21.01 | 170,506 | +0.32(+1.55%) |
Jul 27, 2017 | 21.22 | 21.27 | 20.63 | 20.69 | 255,348 | -0.38(-1.80%) |
Jul 26, 2017 | 20.38 | 21.24 | 20.31 | 21.07 | 168,361 | +0.64(+3.13%) |
Jul 25, 2017 | 20.69 | 20.88 | 20.31 | 20.43 | 185,394 | -0.26(-1.26%) |
Jul 24, 2017 | 21.13 | 21.15 | 20.61 | 20.69 | 113,494 | -0.44(-2.08%) |
Jul 21, 2017 | 21.29 | 21.32 | 21.04 | 21.13 | 105,734 | -0.01(-0.05%) |
Jul 20, 2017 | 21.25 | 20.83 | 21.14 | 137,499 | +0.19(+0.91%) | |
Jul 19, 2017 | 20.91 | 21.09 | 20.86 | 20.95 | 104,683 | -0.01(-0.05%) |
Jul 18, 2017 | 21.24 | 21.29 | 20.92 | 20.96 | 192,156 | -0.17(-0.80%) |
Jul 17, 2017 | 20.72 | 21.29 | 20.72 | 21.13 | 176,326 | +0.68(+3.33%) |
Jul 14, 2017 | 20.31 | 20.59 | 20.23 | 20.45 | 244,758 | +0.53(+2.66%) |
Jul 13, 2017 | 20.64 | 20.70 | 19.87 | 19.92 | 185,076 | -0.75(-3.63%) |
Jul 12, 2017 | 21.04 | 21.45 | 20.65 | 20.67 | 198,518 | -0.35(-1.67%) |
Jul 11, 2017 | 20.62 | 21.06 | 20.35 | 21.02 | 211,552 | +0.35(+1.69%) |
Jul 10, 2017 | 19.79 | 20.72 | 19.45 | 20.67 | 258,290 | +0.71(+3.56%) |
Jul 07, 2017 | 20.53 | 20.60 | 19.81 | 19.96 | 243,940 | -0.78(-3.76%) |
Jul 06, 2017 | 20.80 | 20.85 | 20.65 | 20.74 | 111,589 | -0.10(-0.48%) |
Jul 05, 2017 | 20.89 | 20.90 | 20.52 | 20.84 | 296,151 | -0.05(-0.24%) |
Jul 04, 2017 | 21.07 | 21.16 | 20.70 | 20.89 | 121,435 | -0.92(-4.22%) |
Jul 03, 2017 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 21.90 | 21.96 | 21.70 | 21.81 | 184,552 | -0.20(-0.91%) |
Jun 29, 2017 | 22.50 | 22.50 | 21.89 | 22.01 | 195,175 | -0.68(-3.00%) |
Jun 28, 2017 | 22.54 | 22.82 | 22.36 | 22.69 | 168,838 | +0.29(+1.29%) |
Jun 27, 2017 | 22.63 | 22.77 | 22.29 | 22.40 | 426,468 | -0.20(-0.88%) |
Jun 26, 2017 | 22.64 | 22.78 | 22.28 | 22.60 | 180,731 | -0.11(-0.48%) |
Jun 23, 2017 | 22.68 | 22.83 | 22.57 | 22.71 | 218,954 | +0.28(+1.25%) |
Jun 22, 2017 | 21.93 | 22.49 | 21.91 | 22.43 | 204,270 | +0.56(+2.56%) |
Jun 21, 2017 | 21.48 | 21.99 | 21.48 | 21.87 | 199,487 | +0.40(+1.86%) |
Jun 20, 2017 | 21.43 | 21.54 | 21.33 | 21.47 | 142,261 | +0.02(+0.09%) |
Jun 19, 2017 | 21.46 | 21.77 | 21.35 | 21.45 | 295,219 | -0.06(-0.28%) |
Jun 16, 2017 | 21.53 | 21.74 | 21.14 | 21.51 | 458,718 | -0.06(-0.28%) |
Jun 15, 2017 | 21.52 | 21.90 | 21.41 | 21.57 | 626,040 | -0.12(-0.55%) |
Jun 14, 2017 | 22.90 | 23.10 | 21.59 | 21.69 | 365,836 | -0.91(-4.03%) |
Jun 13, 2017 | 22.38 | 22.65 | 22.05 | 22.60 | 319,850 | +0.06(+0.27%) |
Jun 12, 2017 | 23.53 | 23.65 | 22.52 | 22.54 | 380,259 | -1.11(-4.69%) |
Jun 09, 2017 | 23.81 | 24.08 | 23.54 | 23.65 | 154,804 | -0.63(-2.59%) |
Jun 08, 2017 | 24.03 | 24.34 | 23.74 | 24.28 | 179,087 | +0.06(+0.25%) |
Jun 07, 2017 | 24.26 | 24.47 | 23.90 | 24.22 | 230,174 | -0.13(-0.53%) |
Jun 06, 2017 | 24.03 | 24.49 | 23.86 | 24.35 | 335,525 | +0.75(+3.18%) |
Jun 05, 2017 | 23.72 | 23.74 | 23.26 | 23.60 | 197,651 | +0.00(+0.00%) |
Jun 02, 2017 | 23.95 | 24.17 | 23.53 | 23.60 | 204,987 | -0.11(-0.46%) |
Jun 01, 2017 | 23.39 | 23.81 | 23.24 | 23.71 | 127,869 | +0.15(+0.64%) |
May 31, 2017 | 23.46 | 23.73 | 23.14 | 23.56 | 196,828 | +0.14(+0.60%) |
May 30, 2017 | 23.55 | 23.76 | 23.40 | 23.42 | 140,035 | -0.26(-1.10%) |
May 29, 2017 | 23.76 | 23.93 | 23.68 | 23.68 | 8,451 | -0.15(-0.63%) |
May 26, 2017 | 23.88 | 24.07 | 23.73 | 23.83 | 139,522 | +0.21(+0.89%) |
May 25, 2017 | 23.15 | 23.74 | 23.05 | 23.62 | 197,231 | +0.29(+1.24%) |
May 24, 2017 | 23.09 | 23.39 | 22.75 | 23.33 | 189,190 | +0.21(+0.91%) |
May 23, 2017 | 23.60 | 23.84 | 22.97 | 23.12 | 140,890 | -0.27(-1.15%) |
May 19, 2017 | 23.68 | 23.77 | 23.29 | 23.39 | 196,671 | -0.03(-0.13%) |
May 18, 2017 | 24.46 | 24.50 | 23.41 | 23.42 | 288,119 | -1.46(-5.87%) |
May 17, 2017 | 24.86 | 25.30 | 24.70 | 24.88 | 443,379 | +0.76(+3.15%) |
May 16, 2017 | 24.00 | 24.26 | 23.95 | 24.12 | 206,086 | +0.19(+0.79%) |
May 15, 2017 | 24.52 | 24.52 | 23.60 | 23.93 | 164,737 | -0.09(-0.37%) |
May 12, 2017 | 23.31 | 24.09 | 23.29 | 24.02 | 231,690 | +1.07(+4.66%) |
May 11, 2017 | 22.55 | 23.21 | 22.41 | 22.95 | 174,804 | +0.75(+3.38%) |
May 10, 2017 | 22.10 | 22.57 | 21.89 | 22.20 | 234,300 | +0.11(+0.50%) |
May 09, 2017 | 22.11 | 22.27 | 21.80 | 22.09 | 230,448 | -0.14(-0.63%) |
May 08, 2017 | 22.15 | 22.42 | 21.97 | 22.23 | 214,093 | +0.05(+0.23%) |
May 05, 2017 | 21.70 | 22.30 | 21.65 | 22.18 | 215,620 | +0.57(+2.64%) |
May 04, 2017 | 22.05 | 22.11 | 21.53 | 21.61 | 397,445 | -0.82(-3.66%) |
May 03, 2017 | 22.49 | 23.00 | 22.22 | 22.43 | 307,989 | -0.11(-0.49%) |
May 02, 2017 | 22.28 | 22.74 | 22.28 | 22.54 | 174,367 | +0.15(+0.67%) |