Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.74 | 29.04 | 28.35 | 28.35 | 81,915 | -0.30(-1.05%) |
Apr 27, 2018 | 28.86 | 28.97 | 28.45 | 28.65 | 84,825 | -0.16(-0.56%) |
Apr 26, 2018 | 28.96 | 28.99 | 28.49 | 28.81 | 65,176 | -0.09(-0.31%) |
Apr 25, 2018 | 28.85 | 28.96 | 28.54 | 28.90 | 60,792 | +0.05(+0.17%) |
Apr 24, 2018 | 28.67 | 29.16 | 28.53 | 28.85 | 86,671 | +0.31(+1.09%) |
Apr 23, 2018 | 28.94 | 28.99 | 28.32 | 28.54 | 72,334 | -0.35(-1.21%) |
Apr 20, 2018 | 28.99 | 29.17 | 28.66 | 28.89 | 115,621 | -0.16(-0.55%) |
Apr 19, 2018 | 28.55 | 29.29 | 28.45 | 29.05 | 122,375 | +0.44(+1.54%) |
Apr 18, 2018 | 28.64 | 28.78 | 28.50 | 28.61 | 76,633 | +0.14(+0.49%) |
Apr 17, 2018 | 27.97 | 28.54 | 27.96 | 28.47 | 102,807 | +0.62(+2.23%) |
Apr 16, 2018 | 27.43 | 28.08 | 27.39 | 27.85 | 112,236 | +0.58(+2.13%) |
Apr 13, 2018 | 27.18 | 27.35 | 27.07 | 27.27 | 82,960 | +0.19(+0.70%) |
Apr 12, 2018 | 27.12 | 27.39 | 26.89 | 27.08 | 77,535 | +0.06(+0.22%) |
Apr 11, 2018 | 27.18 | 27.40 | 26.98 | 27.02 | 102,690 | -0.26(-0.95%) |
Apr 10, 2018 | 27.37 | 27.49 | 27.22 | 27.28 | 93,340 | +0.04(+0.15%) |
Apr 09, 2018 | 27.30 | 27.50 | 27.01 | 27.24 | 120,977 | +0.04(+0.15%) |
Apr 06, 2018 | 27.71 | 27.88 | 27.08 | 27.20 | 121,046 | -0.58(-2.09%) |
Apr 05, 2018 | 27.30 | 27.80 | 27.27 | 27.78 | 101,350 | +0.59(+2.17%) |
Apr 04, 2018 | 26.28 | 27.30 | 26.26 | 27.19 | 172,794 | +0.62(+2.33%) |
Apr 03, 2018 | 25.84 | 26.62 | 25.66 | 26.57 | 113,587 | +0.74(+2.86%) |
Apr 02, 2018 | 26.25 | 26.51 | 25.65 | 25.83 | 262,325 | -0.31(-1.19%) |
Mar 29, 2018 | 26.14 | 26.14 | 26.14 | 0 | +0.15(+0.58%) | |
Mar 28, 2018 | 25.89 | 26.25 | 25.84 | 25.99 | 111,080 | +0.12(+0.46%) |
Mar 27, 2018 | 26.13 | 26.21 | 25.86 | 25.87 | 81,823 | -0.19(-0.73%) |
Mar 26, 2018 | 26.25 | 26.36 | 25.61 | 26.06 | 120,098 | +0.09(+0.35%) |
Mar 23, 2018 | 26.40 | 26.66 | 25.95 | 25.97 | 139,316 | -0.34(-1.29%) |
Mar 22, 2018 | 26.52 | 27.02 | 26.32 | 26.31 | 137,602 | -0.38(-1.42%) |
Mar 21, 2018 | 26.32 | 26.99 | 26.32 | 26.69 | 80,639 | +0.31(+1.18%) |
Mar 20, 2018 | 26.44 | 26.57 | 26.31 | 26.38 | 92,223 | -0.10(-0.38%) |
Mar 19, 2018 | 26.28 | 26.76 | 26.08 | 26.48 | 90,710 | +0.07(+0.27%) |
Mar 16, 2018 | 26.36 | 26.78 | 26.36 | 26.41 | 233,263 | +0.01(+0.04%) |
Mar 15, 2018 | 25.90 | 26.57 | 25.79 | 26.40 | 114,696 | +0.51(+1.97%) |
Mar 14, 2018 | 26.15 | 26.40 | 25.85 | 25.89 | 186,649 | -0.16(-0.61%) |
Mar 13, 2018 | 26.23 | 26.75 | 26.01 | 26.05 | 127,564 | -0.19(-0.72%) |
Mar 12, 2018 | 26.75 | 26.75 | 26.06 | 26.24 | 172,759 | -0.51(-1.91%) |
Mar 09, 2018 | 26.50 | 26.78 | 26.45 | 26.75 | 148,248 | +0.39(+1.48%) |
Mar 08, 2018 | 26.47 | 26.59 | 26.09 | 26.36 | 126,726 | -0.14(-0.53%) |
Mar 07, 2018 | 26.75 | 26.50 | 145,015 | -0.07(-0.26%) | ||
Mar 06, 2018 | 26.44 | 26.75 | 26.12 | 26.57 | 144,831 | +0.14(+0.53%) |
Mar 05, 2018 | 25.86 | 26.84 | 25.86 | 26.43 | 145,155 | +0.43(+1.65%) |
Mar 02, 2018 | 26.64 | 26.77 | 25.52 | 26.00 | 166,764 | -0.67(-2.51%) |
Mar 01, 2018 | 25.75 | 28.66 | 25.29 | 26.67 | 348,987 | +2.37(+9.75%) |
Feb 28, 2018 | 25.23 | 25.33 | 24.19 | 24.30 | 182,104 | -0.84(-3.34%) |
Feb 27, 2018 | 25.23 | 25.86 | 25.14 | 25.14 | 133,353 | -0.15(-0.59%) |
Feb 26, 2018 | 25.00 | 25.39 | 24.89 | 25.29 | 96,955 | +0.30(+1.20%) |
Feb 23, 2018 | 25.49 | 25.59 | 24.67 | 24.99 | 158,947 | -0.35(-1.38%) |
Feb 22, 2018 | 25.34 | 161,225 | -0.02(-0.08%) | |||
Feb 21, 2018 | 25.25 | 25.83 | 25.19 | 25.36 | 116,384 | +0.18(+0.71%) |
Feb 20, 2018 | 25.44 | 25.44 | 24.96 | 25.18 | 131,618 | -0.30(-1.18%) |
Feb 16, 2018 | 25.48 | 25.48 | 25.48 | 0 | +1.28(+5.29%) | |
Feb 15, 2018 | 24.16 | 24.26 | 23.89 | 24.20 | 120,406 | +0.14(+0.58%) |
Feb 14, 2018 | 23.92 | 24.20 | 23.84 | 24.06 | 157,981 | -0.05(-0.21%) |
Feb 13, 2018 | 23.77 | 24.35 | 23.74 | 24.11 | 122,700 | +0.22(+0.92%) |
Feb 12, 2018 | 24.18 | 24.31 | 23.68 | 23.89 | 147,016 | -0.28(-1.16%) |
Feb 09, 2018 | 24.28 | 24.57 | 23.82 | 24.17 | 135,518 | +0.06(+0.25%) |
Feb 08, 2018 | 24.31 | 24.60 | 24.08 | 24.11 | 136,770 | -0.25(-1.03%) |
Feb 07, 2018 | 24.13 | 24.49 | 24.13 | 24.36 | 151,896 | +0.07(+0.29%) |
Feb 06, 2018 | 23.26 | 24.38 | 23.26 | 24.29 | 166,741 | +0.53(+2.23%) |
Feb 05, 2018 | 23.67 | 23.97 | 23.45 | 23.76 | 139,109 | -0.03(-0.13%) |
Feb 02, 2018 | 23.43 | 23.95 | 23.39 | 23.79 | 167,674 | +0.17(+0.72%) |
Feb 01, 2018 | 22.98 | 23.70 | 22.75 | 23.62 | 122,761 | +0.64(+2.79%) |
Jan 31, 2018 | 23.27 | 23.49 | 22.76 | 22.98 | 111,272 | -0.25(-1.08%) |
Jan 30, 2018 | 23.61 | 23.61 | 22.96 | 23.23 | 109,156 | -0.65(-2.72%) |
Jan 29, 2018 | 23.90 | 24.26 | 23.84 | 23.88 | 105,601 | -0.12(-0.50%) |
Jan 26, 2018 | 24.01 | 24.17 | 23.67 | 24.00 | 71,146 | -0.01(-0.04%) |
Jan 25, 2018 | 24.05 | 24.15 | 23.95 | 24.01 | 85,392 | +0.02(+0.08%) |
Jan 24, 2018 | 24.25 | 24.25 | 23.95 | 23.99 | 71,942 | -0.18(-0.74%) |
Jan 23, 2018 | 24.07 | 24.25 | 23.85 | 24.17 | 55,948 | +0.07(+0.29%) |
Jan 22, 2018 | 24.23 | 24.28 | 23.91 | 24.10 | 69,889 | -0.26(-1.07%) |
Jan 19, 2018 | 24.26 | 24.49 | 24.09 | 24.36 | 90,065 | +0.07(+0.29%) |
Jan 18, 2018 | 24.62 | 24.62 | 24.10 | 24.29 | 70,247 | -0.42(-1.70%) |
Jan 17, 2018 | 24.20 | 24.78 | 24.05 | 24.71 | 77,017 | +0.67(+2.79%) |
Jan 16, 2018 | 24.85 | 24.97 | 24.02 | 24.04 | 112,520 | -0.82(-3.30%) |
Jan 12, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.10(+0.40%) | |
Jan 11, 2018 | 24.47 | 24.99 | 24.47 | 24.76 | 65,977 | +0.30(+1.23%) |
Jan 10, 2018 | 24.54 | 24.46 | 82,781 | +0.08(+0.33%) | ||
Jan 09, 2018 | 24.52 | 24.67 | 24.12 | 24.38 | 91,563 | -0.14(-0.57%) |
Jan 08, 2018 | 25.17 | 25.18 | 24.34 | 24.52 | 94,038 | -0.71(-2.81%) |
Jan 05, 2018 | 25.50 | 25.50 | 24.97 | 25.23 | 107,085 | -0.14(-0.55%) |
Jan 04, 2018 | 25.18 | 25.54 | 25.11 | 25.37 | 71,119 | +0.29(+1.16%) |
Jan 03, 2018 | 24.41 | 25.24 | 24.17 | 25.08 | 143,677 | +0.68(+2.79%) |
Jan 02, 2018 | 24.86 | 24.86 | 24.27 | 24.40 | 166,256 | -0.45(-1.81%) |
Dec 29, 2017 | 24.85 | 24.85 | 24.85 | 0 | -1.06(-4.09%) | |
Dec 28, 2017 | 25.76 | 26.08 | 25.76 | 25.91 | 54,202 | +0.15(+0.58%) |
Dec 27, 2017 | 26.38 | 26.48 | 25.68 | 25.76 | 114,954 | -0.54(-2.05%) |
Dec 26, 2017 | 26.37 | 26.74 | 26.28 | 26.30 | 62,062 | -0.19(-0.72%) |
Dec 22, 2017 | 26.39 | 26.70 | 26.32 | 26.49 | 87,664 | +0.10(+0.38%) |
Dec 21, 2017 | 26.55 | 26.65 | 26.32 | 26.39 | 89,888 | -0.10(-0.38%) |
Dec 20, 2017 | 26.01 | 26.74 | 26.00 | 26.49 | 97,218 | +0.53(+2.04%) |
Dec 19, 2017 | 25.98 | 26.27 | 25.86 | 25.96 | 56,475 | -0.04(-0.15%) |
Dec 18, 2017 | 26.68 | 26.81 | 25.88 | 26.00 | 87,387 | -0.66(-2.48%) |
Dec 15, 2017 | 26.01 | 26.67 | 25.87 | 26.66 | 292,102 | +0.67(+2.58%) |
Dec 14, 2017 | 26.55 | 26.55 | 25.75 | 25.99 | 113,607 | -0.40(-1.52%) |
Dec 13, 2017 | 26.83 | 26.83 | 26.08 | 26.39 | 155,132 | -0.32(-1.20%) |
Dec 12, 2017 | 26.40 | 26.80 | 26.40 | 26.71 | 116,560 | +0.34(+1.29%) |
Dec 11, 2017 | 26.28 | 26.92 | 26.20 | 26.37 | 135,024 | +0.11(+0.42%) |
Dec 08, 2017 | 27.00 | 27.00 | 26.12 | 26.26 | 162,107 | +0.00(+0.00%) |
Dec 07, 2017 | 27.03 | 27.03 | 26.36 | 186,699 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.44 | 27.51 | 26.93 | 26.94 | 125,801 | -0.47(-1.71%) |
Dec 05, 2017 | 28.85 | 29.08 | 27.37 | 27.41 | 142,295 | -1.46(-5.06%) |
Dec 04, 2017 | 29.14 | 29.43 | 28.51 | 28.87 | 192,857 | +0.30(+1.05%) |
Dec 01, 2017 | 28.45 | 28.64 | 27.46 | 28.57 | 140,160 | +0.15(+0.53%) |
Nov 30, 2017 | 28.71 | 28.93 | 27.87 | 28.42 | 196,319 | -0.08(-0.28%) |
Nov 29, 2017 | 28.05 | 29.23 | 28.05 | 28.50 | 216,924 | +0.59(+2.11%) |
Nov 28, 2017 | 27.90 | 28.20 | 27.57 | 27.91 | 100,131 | +0.01(+0.04%) |
Nov 27, 2017 | 27.79 | 28.00 | 27.38 | 27.90 | 144,805 | +0.23(+0.83%) |
Nov 24, 2017 | 27.82 | 27.92 | 27.51 | 27.67 | 38,209 | -0.14(-0.50%) |
Nov 22, 2017 | 28.09 | 28.64 | 27.67 | 27.81 | 137,369 | -0.10(-0.36%) |
Nov 21, 2017 | 27.43 | 28.05 | 27.30 | 27.91 | 166,374 | +0.67(+2.46%) |
Nov 20, 2017 | 27.31 | 27.36 | 26.77 | 27.24 | 76,690 | +0.06(+0.22%) |
Nov 17, 2017 | 26.90 | 27.71 | 26.90 | 27.18 | 123,336 | +0.10(+0.37%) |
Nov 16, 2017 | 26.36 | 27.26 | 26.36 | 27.08 | 110,495 | +0.83(+3.16%) |
Nov 15, 2017 | 27.14 | 27.23 | 26.23 | 26.25 | 109,821 | -0.84(-3.10%) |
Nov 14, 2017 | 26.27 | 27.60 | 26.27 | 27.09 | 133,883 | +0.55(+2.07%) |
Nov 13, 2017 | 26.64 | 27.04 | 26.38 | 26.54 | 236,964 | +0.06(+0.23%) |
Nov 10, 2017 | 27.39 | 27.61 | 25.82 | 26.48 | 210,207 | -0.85(-3.11%) |
Nov 09, 2017 | 25.65 | 27.56 | 25.06 | 27.33 | 446,267 | +2.96(+12.15%) |
Nov 08, 2017 | 24.05 | 24.60 | 23.96 | 24.37 | 225,563 | +0.18(+0.74%) |
Nov 07, 2017 | 24.19 | 24.35 | 24.05 | 24.19 | 90,998 | -0.07(-0.29%) |
Nov 06, 2017 | 24.20 | 24.41 | 24.03 | 24.26 | 90,580 | +0.06(+0.25%) |
Nov 03, 2017 | 24.09 | 24.27 | 23.87 | 24.20 | 83,404 | +0.18(+0.75%) |
Nov 02, 2017 | 23.98 | 24.35 | 23.96 | 24.02 | 93,388 | -0.03(-0.12%) |
Nov 01, 2017 | 24.16 | 24.45 | 23.73 | 24.05 | 62,857 | +0.04(+0.17%) |
Oct 31, 2017 | 23.63 | 24.16 | 23.60 | 24.01 | 115,852 | +0.46(+1.95%) |
Oct 30, 2017 | 23.72 | 23.86 | 23.37 | 23.55 | 69,850 | -0.14(-0.59%) |
Oct 27, 2017 | 23.33 | 23.89 | 23.33 | 23.69 | 185,182 | +0.32(+1.37%) |
Oct 26, 2017 | 23.58 | 23.64 | 23.34 | 23.37 | 89,497 | -0.10(-0.43%) |
Oct 25, 2017 | 23.95 | 24.01 | 23.45 | 23.47 | 180,880 | -0.46(-1.92%) |
Oct 24, 2017 | 24.16 | 24.23 | 23.68 | 23.93 | 77,100 | -0.29(-1.20%) |
Oct 23, 2017 | 24.12 | 24.35 | 24.07 | 24.22 | 115,345 | +0.03(+0.12%) |
Oct 20, 2017 | 24.19 | 24.39 | 24.17 | 24.19 | 71,999 | +0.07(+0.29%) |
Oct 19, 2017 | 23.84 | 24.14 | 23.55 | 24.12 | 105,672 | +0.30(+1.26%) |
Oct 18, 2017 | 23.76 | 24.03 | 23.68 | 23.82 | 134,242 | +0.16(+0.68%) |
Oct 17, 2017 | 23.55 | 23.74 | 23.42 | 23.66 | 141,303 | +0.05(+0.21%) |
Oct 16, 2017 | 23.90 | 24.15 | 23.58 | 23.61 | 110,237 | -0.38(-1.58%) |
Oct 13, 2017 | 24.02 | 24.29 | 23.75 | 23.99 | 167,429 | -0.15(-0.62%) |
Oct 12, 2017 | 23.91 | 24.48 | 23.81 | 24.14 | 105,291 | +0.29(+1.22%) |
Oct 11, 2017 | 24.00 | 24.09 | 23.79 | 23.85 | 173,872 | -0.07(-0.29%) |
Oct 10, 2017 | 23.91 | 24.14 | 23.70 | 23.92 | 124,678 | -0.05(-0.21%) |
Oct 09, 2017 | 23.90 | 24.07 | 23.72 | 23.97 | 187,049 | +0.01(+0.04%) |
Oct 06, 2017 | 23.82 | 24.12 | 23.82 | 23.96 | 124,037 | -0.03(-0.13%) |
Oct 05, 2017 | 24.27 | 24.27 | 23.86 | 23.99 | 167,381 | -0.34(-1.40%) |
Oct 04, 2017 | 24.17 | 24.55 | 24.08 | 24.33 | 228,898 | +0.25(+1.04%) |
Oct 03, 2017 | 23.96 | 24.20 | 23.77 | 24.08 | 317,694 | -0.06(-0.25%) |
Oct 02, 2017 | 23.86 | 24.15 | 23.52 | 24.14 | 228,442 | +0.46(+1.94%) |
Sep 29, 2017 | 22.93 | 24.31 | 22.70 | 23.68 | 492,422 | +0.71(+3.09%) |
Sep 28, 2017 | 21.21 | 23.08 | 21.20 | 22.97 | 501,774 | +1.74(+8.20%) |
Sep 27, 2017 | 21.92 | 22.42 | 21.14 | 21.23 | 591,979 | -0.51(-2.35%) |
Sep 26, 2017 | 22.96 | 23.68 | 21.73 | 21.74 | 600,040 | -1.21(-5.27%) |
Sep 25, 2017 | 23.57 | 24.05 | 22.87 | 22.95 | 378,600 | -0.59(-2.51%) |
Sep 22, 2017 | 23.80 | 23.83 | 23.40 | 23.54 | 333,860 | -0.21(-0.88%) |
Sep 21, 2017 | 23.67 | 24.07 | 23.61 | 23.75 | 197,256 | +0.10(+0.42%) |
Sep 20, 2017 | 23.76 | 23.93 | 23.54 | 23.65 | 223,620 | -0.21(-0.88%) |
Sep 19, 2017 | 24.48 | 24.48 | 23.76 | 23.86 | 174,141 | -0.49(-2.01%) |
Sep 18, 2017 | 24.44 | 25.07 | 24.21 | 24.35 | 239,230 | -0.09(-0.37%) |
Sep 15, 2017 | 24.31 | 24.75 | 24.31 | 24.44 | 268,372 | +0.29(+1.20%) |
Sep 14, 2017 | 24.47 | 24.49 | 24.13 | 24.15 | 159,412 | -0.29(-1.19%) |
Sep 13, 2017 | 24.00 | 24.65 | 24.00 | 24.44 | 135,361 | +0.45(+1.88%) |
Sep 12, 2017 | 24.06 | 24.18 | 23.92 | 23.99 | 77,230 | -0.09(-0.37%) |
Sep 11, 2017 | 24.09 | 24.18 | 23.96 | 24.08 | 102,492 | -0.03(-0.12%) |
Sep 08, 2017 | 24.02 | 24.30 | 23.82 | 24.11 | 93,140 | +0.11(+0.46%) |
Sep 07, 2017 | 24.56 | 24.56 | 23.94 | 24.00 | 121,797 | -0.50(-2.04%) |
Sep 06, 2017 | 23.85 | 24.68 | 23.83 | 24.50 | 136,550 | +0.60(+2.51%) |
Sep 05, 2017 | 24.21 | 24.41 | 23.85 | 23.90 | 157,031 | -0.49(-2.01%) |
Sep 01, 2017 | 24.69 | 24.69 | 24.28 | 24.39 | 66,656 | -0.32(-1.30%) |
Aug 31, 2017 | 24.52 | 25.41 | 24.43 | 24.71 | 203,476 | +0.21(+0.86%) |
Aug 30, 2017 | 24.57 | 24.95 | 24.42 | 24.50 | 107,018 | -0.19(-0.77%) |
Aug 29, 2017 | 24.42 | 24.74 | 24.13 | 24.69 | 101,020 | +0.18(+0.73%) |
Aug 28, 2017 | 24.65 | 24.73 | 24.39 | 24.51 | 103,930 | +0.01(+0.04%) |
Aug 25, 2017 | 24.56 | 24.18 | 24.50 | 63,251 | +0.10(+0.41%) | |
Aug 24, 2017 | 23.99 | 24.41 | 23.70 | 24.40 | 122,444 | +0.51(+2.13%) |
Aug 23, 2017 | 23.53 | 24.01 | 23.42 | 23.89 | 95,307 | +0.32(+1.36%) |
Aug 22, 2017 | 23.30 | 24.03 | 23.24 | 23.57 | 208,271 | +0.29(+1.25%) |
Aug 21, 2017 | 23.15 | 23.45 | 22.88 | 23.28 | 151,103 | +0.08(+0.34%) |
Aug 18, 2017 | 23.24 | 23.50 | 23.12 | 23.20 | 208,575 | -0.23(-0.98%) |
Aug 17, 2017 | 23.58 | 24.11 | 23.41 | 23.43 | 156,536 | -0.21(-0.89%) |
Aug 16, 2017 | 23.99 | 24.10 | 23.47 | 23.64 | 170,926 | -0.11(-0.46%) |
Aug 15, 2017 | 23.34 | 23.90 | 23.02 | 23.75 | 116,417 | +0.40(+1.71%) |
Aug 14, 2017 | 22.79 | 23.83 | 22.58 | 23.35 | 204,212 | +1.13(+5.09%) |
Aug 11, 2017 | 21.91 | 22.40 | 21.86 | 22.22 | 202,594 | -0.13(-0.58%) |
Aug 10, 2017 | 21.28 | 22.61 | 21.23 | 22.35 | 221,845 | +1.09(+5.13%) |
Aug 09, 2017 | 20.30 | 22.42 | 20.30 | 21.26 | 276,796 | +1.97(+10.21%) |
Aug 08, 2017 | 16.75 | 20.29 | 16.74 | 19.29 | 408,384 | +3.71(+23.81%) |
Aug 07, 2017 | 15.16 | 15.65 | 15.16 | 15.58 | 54,817 | +0.32(+2.10%) |
Aug 04, 2017 | 15.39 | 15.48 | 15.18 | 15.26 | 44,656 | -0.01(-0.07%) |
Aug 03, 2017 | 15.30 | 15.50 | 15.23 | 15.27 | 44,074 | -0.03(-0.20%) |
Aug 02, 2017 | 15.32 | 15.59 | 15.12 | 15.30 | 46,128 | +0.00(+0.00%) |
Aug 01, 2017 | 15.51 | 15.68 | 15.15 | 15.30 | 65,794 | -0.18(-1.16%) |
Jul 31, 2017 | 15.56 | 16.00 | 15.31 | 15.48 | 84,449 | -0.08(-0.51%) |
Jul 28, 2017 | 15.15 | 15.61 | 15.09 | 15.56 | 53,041 | +0.40(+2.64%) |
Jul 27, 2017 | 15.57 | 15.63 | 15.05 | 15.16 | 56,134 | -0.44(-2.82%) |
Jul 26, 2017 | 15.56 | 15.67 | 15.47 | 15.60 | 40,240 | +0.03(+0.19%) |
Jul 25, 2017 | 15.67 | 15.77 | 15.42 | 15.57 | 41,929 | -0.03(-0.19%) |
Jul 24, 2017 | 15.62 | 16.10 | 15.26 | 15.60 | 73,673 | -0.02(-0.13%) |
Jul 21, 2017 | 15.81 | 15.81 | 15.51 | 15.62 | 77,551 | -0.11(-0.70%) |
Jul 20, 2017 | 15.79 | 15.86 | 15.71 | 15.73 | 20,828 | -0.07(-0.44%) |
Jul 19, 2017 | 15.86 | 16.01 | 15.78 | 15.80 | 54,961 | -0.03(-0.19%) |
Jul 18, 2017 | 16.13 | 16.38 | 15.65 | 15.83 | 61,991 | -0.31(-1.92%) |
Jul 17, 2017 | 16.12 | 16.18 | 15.98 | 16.14 | 42,472 | +0.02(+0.12%) |
Jul 14, 2017 | 16.15 | 16.21 | 16.00 | 16.12 | 67,362 | +0.02(+0.12%) |
Jul 13, 2017 | 16.06 | 16.11 | 15.72 | 16.10 | 65,720 | -0.03(-0.19%) |
Jul 12, 2017 | 16.00 | 16.45 | 16.00 | 16.13 | 116,478 | +0.12(+0.75%) |
Jul 11, 2017 | 16.18 | 16.33 | 15.82 | 16.01 | 69,533 | -0.13(-0.81%) |
Jul 10, 2017 | 16.61 | 16.61 | 16.07 | 16.14 | 62,515 | -0.57(-3.41%) |
Jul 07, 2017 | 16.44 | 16.84 | 16.43 | 16.71 | 49,726 | +0.32(+1.95%) |
Jul 06, 2017 | 16.63 | 16.75 | 16.25 | 16.39 | 115,057 | -0.25(-1.50%) |
Jul 05, 2017 | 17.16 | 17.16 | 16.54 | 16.64 | 59,221 | -0.53(-3.09%) |
Jul 03, 2017 | 16.98 | 17.40 | 16.98 | 17.17 | 21,359 | +0.26(+1.54%) |
Jun 30, 2017 | 16.75 | 17.11 | 16.58 | 16.91 | 87,703 | +0.16(+0.96%) |
Jun 29, 2017 | 17.14 | 17.14 | 16.64 | 16.75 | 73,218 | -0.37(-2.16%) |
Jun 28, 2017 | 16.92 | 17.33 | 16.86 | 17.12 | 58,896 | +0.28(+1.66%) |
Jun 27, 2017 | 16.95 | 17.06 | 16.62 | 16.84 | 29,999 | -0.12(-0.71%) |
Jun 26, 2017 | 16.98 | 17.12 | 16.82 | 16.96 | 53,894 | -0.01(-0.06%) |
Jun 23, 2017 | 17.15 | 17.17 | 16.67 | 16.97 | 291,323 | -0.17(-0.99%) |
Jun 22, 2017 | 16.38 | 17.27 | 16.38 | 17.14 | 43,017 | +0.74(+4.51%) |
Jun 21, 2017 | 16.51 | 16.90 | 16.37 | 16.40 | 100,202 | -0.10(-0.61%) |
Jun 20, 2017 | 16.43 | 16.75 | 16.43 | 16.50 | 51,476 | +0.10(+0.61%) |
Jun 19, 2017 | 16.65 | 16.96 | 16.37 | 16.40 | 104,227 | -0.12(-0.73%) |
Jun 16, 2017 | 16.22 | 16.69 | 16.19 | 16.52 | 206,506 | -0.02(-0.12%) |
Jun 15, 2017 | 16.49 | 16.79 | 16.37 | 16.54 | 55,406 | +0.00(+0.00%) |
Jun 14, 2017 | 16.71 | 16.80 | 16.47 | 16.54 | 39,180 | -0.14(-0.84%) |
Jun 13, 2017 | 16.80 | 17.08 | 16.63 | 16.68 | 57,591 | -0.13(-0.77%) |
Jun 12, 2017 | 16.96 | 17.23 | 16.69 | 16.81 | 67,246 | -0.13(-0.77%) |
Jun 09, 2017 | 16.54 | 17.09 | 16.54 | 16.94 | 85,584 | +0.35(+2.11%) |
Jun 08, 2017 | 16.52 | 16.67 | 16.32 | 16.59 | 61,229 | +0.04(+0.24%) |
Jun 07, 2017 | 16.65 | 17.26 | 16.47 | 16.55 | 62,743 | +0.02(+0.12%) |
Jun 06, 2017 | 16.62 | 16.73 | 16.42 | 16.53 | 33,844 | -0.22(-1.31%) |
Jun 05, 2017 | 16.94 | 16.99 | 16.61 | 16.75 | 36,798 | -0.20(-1.18%) |
Jun 02, 2017 | 16.84 | 17.26 | 16.80 | 16.95 | 68,239 | +0.11(+0.65%) |
Jun 01, 2017 | 16.31 | 17.00 | 16.31 | 16.84 | 54,691 | +0.57(+3.50%) |
May 31, 2017 | 16.58 | 16.58 | 16.24 | 16.27 | 72,166 | -0.27(-1.63%) |
May 30, 2017 | 16.56 | 16.57 | 16.32 | 16.54 | 94,883 | -0.09(-0.54%) |
May 26, 2017 | 16.55 | 16.67 | 16.34 | 16.63 | 45,090 | +0.06(+0.36%) |
May 25, 2017 | 16.38 | 16.79 | 16.21 | 16.57 | 91,800 | +0.23(+1.41%) |
May 24, 2017 | 16.45 | 16.86 | 16.11 | 16.34 | 60,381 | -0.09(-0.55%) |
May 23, 2017 | 16.15 | 16.48 | 15.81 | 16.43 | 102,852 | +0.34(+2.11%) |
May 22, 2017 | 16.22 | 16.24 | 15.82 | 16.09 | 84,495 | -0.13(-0.80%) |
May 19, 2017 | 16.23 | 16.55 | 16.06 | 16.22 | 110,906 | -0.03(-0.18%) |
May 18, 2017 | 16.25 | 16.37 | 15.99 | 16.25 | 125,070 | +0.03(+0.18%) |
May 17, 2017 | 15.97 | 16.32 | 15.84 | 16.22 | 164,827 | -0.05(-0.31%) |
May 16, 2017 | 16.51 | 16.51 | 16.03 | 16.27 | 73,831 | -0.23(-1.39%) |
May 15, 2017 | 16.67 | 16.80 | 16.23 | 16.50 | 97,118 | -0.10(-0.60%) |
May 12, 2017 | 17.18 | 17.18 | 16.55 | 16.60 | 89,630 | -0.68(-3.94%) |
May 11, 2017 | 17.39 | 17.43 | 17.09 | 17.28 | 67,269 | -0.25(-1.43%) |
May 10, 2017 | 17.60 | 17.74 | 17.44 | 17.53 | 84,352 | -0.05(-0.28%) |
May 09, 2017 | 17.10 | 17.90 | 16.70 | 17.58 | 104,862 | -0.63(-3.46%) |
May 08, 2017 | 18.09 | 18.26 | 18.00 | 18.21 | 44,489 | +0.13(+0.72%) |
May 05, 2017 | 18.15 | 18.15 | 17.88 | 18.08 | 41,342 | +0.07(+0.39%) |
May 04, 2017 | 17.85 | 18.04 | 17.75 | 18.01 | 36,029 | +0.10(+0.56%) |
May 03, 2017 | 18.31 | 18.48 | 17.88 | 17.91 | 67,872 | -0.35(-1.92%) |
May 02, 2017 | 18.15 | 18.47 | 18.14 | 18.26 | 79,122 | +0.10(+0.55%) |