Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.56 | 18.57 | 18.39 | 18.53 | 66,309 | -0.06(-0.34%) |
May 30, 2018 | 18.41 | 18.64 | 18.41 | 18.59 | 92,132 | +0.46(+2.54%) |
May 29, 2018 | 18.31 | 18.31 | 18.00 | 18.13 | 148,531 | -0.40(-2.15%) |
May 25, 2018 | 18.53 | 18.53 | 18.53 | 0 | -0.37(-1.94%) | |
May 24, 2018 | 18.89 | 18.96 | 18.80 | 18.89 | 508,952 | -0.20(-1.02%) |
May 23, 2018 | 19.00 | 19.11 | 18.99 | 19.09 | 232,937 | -0.29(-1.49%) |
May 22, 2018 | 19.36 | 19.43 | 19.32 | 19.38 | 587,606 | +0.04(+0.20%) |
May 21, 2018 | 19.35 | 19.35 | 19.27 | 19.34 | 24,743 | +0.10(+0.53%) |
May 18, 2018 | 19.25 | 19.26 | 19.17 | 19.24 | 44,429 | -0.11(-0.56%) |
May 17, 2018 | 19.35 | 19.41 | 19.32 | 19.35 | 29,859 | -0.04(-0.20%) |
May 16, 2018 | 19.44 | 19.44 | 19.32 | 19.39 | 71,689 | -0.16(-0.84%) |
May 15, 2018 | 19.56 | 19.64 | 19.48 | 19.55 | 556,055 | -0.16(-0.79%) |
May 14, 2018 | 19.78 | 19.78 | 19.68 | 19.71 | 35,453 | -0.11(-0.55%) |
May 11, 2018 | 19.79 | 19.85 | 19.76 | 19.82 | 90,833 | +0.14(+0.71%) |
May 10, 2018 | 19.57 | 19.68 | 19.54 | 19.68 | 62,748 | +0.16(+0.84%) |
May 09, 2018 | 19.47 | 19.54 | 19.47 | 19.51 | 43,394 | +0.18(+0.93%) |
May 08, 2018 | 19.26 | 19.36 | 19.21 | 19.33 | 144,113 | -0.21(-1.08%) |
May 07, 2018 | 19.48 | 19.60 | 19.48 | 19.54 | 586,188 | +0.09(+0.44%) |
May 04, 2018 | 19.29 | 19.47 | 19.18 | 19.46 | 53,502 | -0.23(-1.19%) |
May 03, 2018 | 19.58 | 19.73 | 19.53 | 19.69 | 250,815 | +0.23(+1.16%) |
May 02, 2018 | 19.71 | 19.71 | 19.46 | 19.46 | 226,305 | -0.11(-0.56%) |
May 01, 2018 | 19.61 | 19.63 | 19.50 | 19.57 | 41,132 | -0.10(-0.52%) |
Apr 30, 2018 | 19.72 | 19.78 | 19.66 | 19.68 | 39,941 | -0.17(-0.88%) |
Apr 27, 2018 | 19.81 | 19.86 | 19.68 | 19.85 | 31,545 | +0.14(+0.73%) |
Apr 26, 2018 | 19.75 | 19.76 | 19.64 | 19.71 | 52,468 | -0.05(-0.24%) |
Apr 25, 2018 | 19.77 | 19.78 | 19.68 | 19.75 | 98,630 | -0.30(-1.52%) |
Apr 24, 2018 | 20.12 | 20.18 | 20.00 | 20.06 | 60,698 | +0.02(+0.08%) |
Apr 23, 2018 | 20.04 | 20.11 | 19.98 | 20.04 | 121,592 | +0.01(+0.04%) |
Apr 20, 2018 | 20.00 | 20.07 | 19.94 | 20.03 | 43,813 | -0.09(-0.47%) |
Apr 19, 2018 | 20.17 | 20.19 | 20.07 | 20.13 | 50,813 | +0.09(+0.43%) |
Apr 18, 2018 | 19.96 | 20.06 | 19.95 | 20.04 | 36,511 | +0.10(+0.51%) |
Apr 17, 2018 | 19.89 | 19.96 | 19.85 | 19.94 | 484,072 | +0.01(+0.04%) |
Apr 16, 2018 | 20.03 | 20.03 | 19.87 | 19.93 | 66,593 | +0.09(+0.43%) |
Apr 13, 2018 | 19.95 | 19.95 | 19.78 | 19.85 | 33,642 | -0.02(-0.08%) |
Apr 12, 2018 | 19.85 | 19.89 | 19.83 | 19.86 | 55,442 | +0.28(+1.43%) |
Apr 11, 2018 | 19.68 | 19.69 | 19.57 | 19.58 | 63,598 | -0.17(-0.87%) |
Apr 10, 2018 | 19.75 | 19.80 | 19.69 | 19.75 | 182,837 | +0.27(+1.36%) |
Apr 09, 2018 | 19.59 | 19.63 | 19.49 | 19.49 | 134,794 | -0.27(-1.38%) |
Apr 06, 2018 | 19.96 | 19.98 | 19.73 | 19.76 | 786,334 | -0.22(-1.09%) |
Apr 05, 2018 | 19.94 | 20.03 | 19.94 | 19.98 | 71,210 | +0.20(+1.03%) |
Apr 04, 2018 | 19.50 | 19.78 | 19.50 | 19.78 | 45,165 | +0.09(+0.48%) |
Apr 03, 2018 | 19.69 | 19.72 | 19.53 | 19.68 | 384,293 | +0.14(+0.72%) |
Apr 02, 2018 | 19.76 | 19.79 | 19.42 | 19.54 | 89,706 | -0.25(-1.26%) |
Mar 29, 2018 | 19.79 | 19.79 | 19.79 | 0 | -0.05(-0.28%) | |
Mar 28, 2018 | 19.82 | 19.99 | 19.78 | 19.85 | 80,784 | +0.08(+0.39%) |
Mar 27, 2018 | 19.92 | 20.02 | 19.69 | 19.77 | 144,735 | -0.32(-1.61%) |
Mar 26, 2018 | 20.01 | 20.10 | 19.85 | 20.09 | 60,634 | +0.45(+2.28%) |
Mar 23, 2018 | 19.75 | 19.82 | 19.61 | 19.64 | 145,598 | -0.06(-0.32%) |
Mar 22, 2018 | 20.00 | 20.02 | 19.70 | 19.71 | 69,868 | -0.52(-2.58%) |
Mar 21, 2018 | 20.09 | 20.29 | 20.07 | 20.23 | 43,893 | +0.18(+0.90%) |
Mar 20, 2018 | 19.95 | 20.09 | 19.94 | 20.05 | 41,722 | +0.06(+0.31%) |
Mar 19, 2018 | 19.95 | 20.01 | 19.89 | 19.99 | 100,198 | +0.19(+0.95%) |
Mar 16, 2018 | 19.78 | 19.87 | 19.78 | 19.80 | 102,261 | +0.02(+0.08%) |
Mar 15, 2018 | 19.80 | 19.83 | 19.74 | 19.78 | 102,319 | -0.07(-0.35%) |
Mar 14, 2018 | 19.92 | 19.92 | 19.75 | 19.85 | 78,796 | -0.05(-0.24%) |
Mar 13, 2018 | 20.18 | 20.20 | 19.89 | 19.90 | 119,882 | -0.26(-1.28%) |
Mar 12, 2018 | 20.10 | 20.17 | 20.08 | 20.16 | 59,693 | +0.02(+0.12%) |
Mar 09, 2018 | 19.99 | 20.14 | 19.99 | 20.14 | 45,099 | +0.16(+0.78%) |
Mar 08, 2018 | 20.14 | 20.14 | 19.92 | 19.98 | 235,602 | -0.05(-0.23%) |
Mar 07, 2018 | 20.03 | 19.84 | 20.03 | 1,293,320 | +0.10(+0.51%) | |
Mar 06, 2018 | 19.95 | 19.96 | 19.86 | 19.92 | 45,464 | +0.26(+1.31%) |
Mar 05, 2018 | 19.50 | 19.69 | 19.50 | 19.67 | 78,417 | +0.15(+0.76%) |
Mar 02, 2018 | 19.43 | 19.55 | 19.32 | 19.52 | 265,474 | -0.03(-0.16%) |
Mar 01, 2018 | 19.61 | 19.69 | 19.41 | 19.55 | 418,391 | -0.12(-0.60%) |
Feb 28, 2018 | 19.82 | 19.92 | 19.67 | 19.67 | 482,947 | +0.21(+1.08%) |
Feb 27, 2018 | 19.53 | 19.60 | 19.44 | 19.46 | 125,079 | -0.23(-1.19%) |
Feb 26, 2018 | 19.66 | 19.70 | 19.59 | 19.69 | 163,580 | +0.05(+0.28%) |
Feb 23, 2018 | 19.54 | 19.66 | 19.54 | 19.64 | 80,783 | +0.09(+0.44%) |
Feb 22, 2018 | 19.63 | 19.64 | 19.52 | 19.55 | 284,176 | +0.05(+0.24%) |
Feb 21, 2018 | 19.67 | 19.82 | 19.50 | 19.50 | 640,572 | -0.04(-0.20%) |
Feb 20, 2018 | 19.63 | 19.66 | 19.48 | 19.54 | 138,581 | -0.20(-1.03%) |
Feb 16, 2018 | 19.75 | 19.75 | 19.75 | 0 | -0.10(-0.51%) | |
Feb 15, 2018 | 19.96 | 20.03 | 19.70 | 19.85 | 170,642 | +0.05(+0.28%) |
Feb 14, 2018 | 19.36 | 19.82 | 19.27 | 19.79 | 93,214 | +0.23(+1.16%) |
Feb 13, 2018 | 19.50 | 19.57 | 73,361 | -0.01(-0.04%) | ||
Feb 12, 2018 | 19.46 | 19.60 | 19.44 | 19.57 | 154,175 | +0.30(+1.58%) |
Feb 09, 2018 | 19.18 | 19.38 | 18.78 | 19.27 | 280,011 | +0.10(+0.53%) |
Feb 08, 2018 | 19.85 | 19.85 | 19.14 | 19.17 | 319,152 | -0.66(-3.31%) |
Feb 07, 2018 | 20.10 | 20.10 | 19.80 | 19.82 | 1,311,168 | -0.21(-1.05%) |
Feb 06, 2018 | 19.50 | 20.06 | 19.38 | 20.03 | 664,602 | +0.18(+0.90%) |
Feb 05, 2018 | 20.17 | 20.23 | 19.57 | 19.85 | 283,999 | -0.61(-2.98%) |
Feb 02, 2018 | 20.67 | 20.73 | 20.45 | 20.46 | 441,479 | -0.58(-2.74%) |
Feb 01, 2018 | 20.93 | 21.03 | 20.93 | 21.04 | 374,689 | +0.16(+0.79%) |
Jan 31, 2018 | 20.99 | 21.00 | 20.81 | 20.88 | 196,843 | +0.08(+0.38%) |
Jan 30, 2018 | 21.02 | 21.02 | 20.78 | 20.80 | 83,938 | -0.27(-1.26%) |
Jan 29, 2018 | 21.06 | 21.08 | 20.97 | 21.06 | 64,512 | -0.21(-0.99%) |
Jan 26, 2018 | 21.17 | 21.28 | 21.12 | 21.27 | 88,253 | +0.16(+0.78%) |
Jan 25, 2018 | 21.30 | 21.32 | 21.07 | 21.11 | 96,466 | -0.14(-0.66%) |
Jan 24, 2018 | 21.36 | 21.39 | 21.17 | 21.25 | 72,300 | +0.02(+0.07%) |
Jan 23, 2018 | 21.19 | 21.24 | 21.18 | 21.24 | 80,647 | +0.03(+0.15%) |
Jan 22, 2018 | 21.10 | 21.22 | 21.09 | 21.20 | 124,329 | +0.27(+1.31%) |
Jan 19, 2018 | 20.95 | 20.99 | 20.85 | 20.93 | 76,853 | +0.11(+0.52%) |
Jan 18, 2018 | 20.76 | 20.86 | 20.68 | 20.82 | 172,059 | -0.02(-0.11%) |
Jan 17, 2018 | 20.78 | 20.95 | 20.70 | 20.85 | 123,809 | +0.18(+0.87%) |
Jan 16, 2018 | 20.60 | 20.74 | 20.60 | 20.67 | 147,325 | +0.07(+0.34%) |
Jan 12, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.24(+1.19%) | |
Jan 11, 2018 | 20.32 | 20.39 | 20.31 | 20.35 | 189,346 | +0.16(+0.81%) |
Jan 10, 2018 | 20.19 | 58,384 | +0.16(+0.82%) | |||
Jan 09, 2018 | 20.00 | 20.03 | 19.92 | 20.03 | 84,811 | -0.02(-0.12%) |
Jan 08, 2018 | 20.05 | 20.07 | 19.99 | 20.05 | 168,076 | -0.13(-0.66%) |
Jan 05, 2018 | 20.08 | 20.20 | 20.08 | 20.18 | 144,618 | +0.01(+0.04%) |
Jan 04, 2018 | 20.19 | 20.22 | 20.15 | 20.17 | 380,610 | +0.39(+1.97%) |
Jan 03, 2018 | 19.71 | 19.82 | 19.67 | 19.78 | 319,931 | +0.23(+1.16%) |
Jan 02, 2018 | 19.43 | 19.56 | 19.43 | 19.56 | 186,007 | +0.33(+1.70%) |
Dec 29, 2017 | 19.23 | 19.23 | 19.23 | 0 | -0.04(-0.20%) | |
Dec 28, 2017 | 19.27 | 19.28 | 19.20 | 19.27 | 46,241 | +0.13(+0.69%) |
Dec 27, 2017 | 19.07 | 19.16 | 19.07 | 19.14 | 317,407 | -0.02(-0.08%) |
Dec 26, 2017 | 19.16 | 19.24 | 19.15 | 19.15 | 209,233 | -0.01(-0.04%) |
Dec 22, 2017 | 19.04 | 19.18 | 19.03 | 19.16 | 52,262 | +0.06(+0.33%) |
Dec 21, 2017 | 19.01 | 19.14 | 19.01 | 19.10 | 45,067 | +0.14(+0.74%) |
Dec 20, 2017 | 19.05 | 19.07 | 18.96 | 18.96 | 50,535 | +0.01(+0.04%) |
Dec 19, 2017 | 18.95 | 19.00 | 18.85 | 18.95 | 121,249 | +0.16(+0.83%) |
Dec 18, 2017 | 18.66 | 18.82 | 18.66 | 18.79 | 196,130 | +0.67(+3.72%) |
Dec 15, 2017 | 18.19 | 18.20 | 18.09 | 18.12 | 100,389 | -0.08(-0.43%) |
Dec 14, 2017 | 18.31 | 18.33 | 18.20 | 18.20 | 95,130 | -0.04(-0.21%) |
Dec 13, 2017 | 18.26 | 18.28 | 18.17 | 18.24 | 140,929 | -0.11(-0.59%) |
Dec 12, 2017 | 18.29 | 18.35 | 18.21 | 18.34 | 75,564 | -0.14(-0.75%) |
Dec 11, 2017 | 18.44 | 18.49 | 18.38 | 18.48 | 410,979 | +0.06(+0.34%) |
Dec 08, 2017 | 18.41 | 18.44 | 18.37 | 18.42 | 173,651 | +0.09(+0.46%) |
Dec 07, 2017 | 18.25 | 18.38 | 18.25 | 18.34 | 1,181,914 | +0.18(+0.98%) |
Dec 06, 2017 | 18.23 | 18.23 | 18.14 | 18.16 | 97,008 | -0.16(-0.89%) |
Dec 05, 2017 | 18.42 | 18.46 | 18.29 | 18.32 | 81,704 | -0.26(-1.42%) |
Dec 04, 2017 | 18.63 | 18.64 | 18.58 | 18.58 | 164,941 | -0.05(-0.25%) |
Dec 01, 2017 | 18.58 | 18.66 | 18.57 | 18.63 | 165,078 | +0.02(+0.13%) |
Nov 30, 2017 | 18.56 | 18.69 | 18.56 | 18.61 | 228,622 | +0.19(+1.05%) |
Nov 29, 2017 | 18.45 | 18.48 | 18.38 | 18.41 | 234,675 | -0.03(-0.17%) |
Nov 28, 2017 | 18.45 | 18.52 | 18.43 | 18.45 | 380,506 | +0.04(+0.21%) |
Nov 27, 2017 | 18.50 | 18.54 | 18.38 | 18.41 | 102,667 | -0.19(-1.04%) |
Nov 24, 2017 | 18.58 | 18.74 | 18.58 | 18.60 | 160,891 | +0.26(+1.39%) |
Nov 22, 2017 | 18.34 | 18.37 | 18.28 | 18.34 | 45,299 | +0.10(+0.55%) |
Nov 21, 2017 | 18.25 | 18.30 | 18.23 | 18.24 | 127,734 | +0.12(+0.64%) |
Nov 20, 2017 | 18.18 | 18.21 | 18.11 | 18.13 | 180,614 | -0.11(-0.59%) |
Nov 17, 2017 | 18.28 | 18.30 | 18.18 | 18.24 | 66,105 | -0.06(-0.32%) |
Nov 16, 2017 | 18.27 | 18.31 | 18.26 | 18.29 | 80,745 | -0.02(-0.11%) |
Nov 15, 2017 | 18.24 | 18.35 | 18.19 | 18.31 | 80,932 | -0.15(-0.84%) |
Nov 14, 2017 | 18.43 | 18.48 | 18.40 | 18.47 | 84,775 | +0.05(+0.29%) |
Nov 13, 2017 | 18.32 | 18.43 | 18.32 | 18.41 | 133,186 | -0.04(-0.21%) |
Nov 10, 2017 | 18.41 | 18.48 | 18.40 | 18.45 | 40,813 | +0.19(+1.06%) |
Nov 09, 2017 | 18.30 | 18.31 | 18.17 | 18.26 | 140,575 | -0.18(-0.97%) |
Nov 08, 2017 | 18.38 | 18.47 | 18.35 | 18.44 | 98,305 | +0.02(+0.13%) |
Nov 07, 2017 | 18.58 | 18.58 | 18.38 | 18.41 | 1,391,695 | -0.02(-0.13%) |
Nov 06, 2017 | 18.38 | 18.44 | 18.26 | 18.44 | 58,128 | -0.02(-0.13%) |
Nov 03, 2017 | 18.56 | 18.56 | 18.41 | 18.46 | 153,839 | -0.27(-1.45%) |
Nov 02, 2017 | 18.58 | 18.75 | 18.57 | 18.73 | 105,746 | +0.25(+1.34%) |
Nov 01, 2017 | 18.53 | 18.61 | 18.48 | 18.48 | 385,934 | +0.02(+0.08%) |
Oct 31, 2017 | 18.53 | 18.54 | 18.43 | 18.47 | 385,772 | -0.07(-0.38%) |
Oct 30, 2017 | 18.43 | 18.55 | 18.41 | 18.54 | 114,855 | +0.11(+0.59%) |
Oct 27, 2017 | 18.28 | 18.43 | 18.16 | 18.43 | 196,918 | -0.09(-0.50%) |
Oct 26, 2017 | 18.60 | 18.61 | 18.52 | 18.52 | 174,307 | -0.07(-0.37%) |
Oct 25, 2017 | 18.68 | 18.68 | 18.52 | 18.59 | 137,117 | +0.04(+0.21%) |
Oct 24, 2017 | 18.50 | 18.61 | 18.48 | 18.55 | 84,039 | +0.05(+0.29%) |
Oct 23, 2017 | 18.54 | 18.58 | 18.48 | 18.50 | 63,424 | -0.05(-0.25%) |
Oct 20, 2017 | 18.55 | 18.60 | 18.51 | 18.55 | 58,072 | -0.03(-0.17%) |
Oct 19, 2017 | 18.48 | 18.58 | 18.48 | 18.58 | 123,088 | -0.05(-0.29%) |
Oct 18, 2017 | 18.56 | 18.66 | 18.56 | 18.63 | 77,187 | +0.22(+1.22%) |
Oct 17, 2017 | 18.39 | 18.44 | 18.36 | 18.41 | 57,809 | -0.08(-0.44%) |
Oct 16, 2017 | 18.51 | 18.54 | 18.47 | 18.49 | 49,370 | -0.02(-0.10%) |
Oct 13, 2017 | 18.52 | 18.58 | 18.49 | 18.51 | 65,779 | +0.21(+1.16%) |
Oct 12, 2017 | 18.35 | 18.35 | 18.29 | 18.29 | 54,719 | -0.12(-0.65%) |
Oct 11, 2017 | 18.30 | 18.43 | 18.30 | 18.41 | 153,778 | +0.09(+0.46%) |
Oct 10, 2017 | 18.17 | 18.33 | 18.13 | 18.33 | 100,480 | +0.19(+1.07%) |
Oct 09, 2017 | 18.10 | 18.18 | 18.09 | 18.14 | 87,990 | +0.01(+0.04%) |
Oct 06, 2017 | 18.14 | 18.17 | 18.06 | 18.13 | 496,566 | +0.01(+0.04%) |
Oct 05, 2017 | 18.04 | 18.14 | 18.04 | 18.12 | 80,139 | -0.01(-0.04%) |
Oct 04, 2017 | 18.02 | 18.15 | 18.02 | 18.13 | 670,302 | -0.04(-0.21%) |
Oct 03, 2017 | 18.14 | 18.19 | 18.11 | 18.17 | 136,973 | +0.04(+0.21%) |
Oct 02, 2017 | 18.07 | 18.16 | 18.05 | 18.13 | 98,189 | -0.01(-0.04%) |
Sep 29, 2017 | 18.03 | 18.15 | 18.03 | 18.14 | 73,936 | +0.16(+0.90%) |
Sep 28, 2017 | 17.96 | 17.99 | 17.93 | 17.97 | 83,665 | +0.15(+0.87%) |
Sep 27, 2017 | 17.77 | 17.87 | 17.70 | 17.82 | 73,113 | -0.08(-0.43%) |
Sep 26, 2017 | 17.93 | 17.97 | 17.83 | 17.90 | 85,713 | -0.11(-0.60%) |
Sep 25, 2017 | 18.04 | 18.12 | 17.97 | 18.00 | 66,967 | -0.19(-1.06%) |
Sep 22, 2017 | 18.18 | 18.24 | 18.18 | 18.20 | 79,627 | +0.07(+0.38%) |
Sep 21, 2017 | 18.06 | 18.15 | 18.04 | 18.13 | 52,013 | +0.03(+0.17%) |
Sep 20, 2017 | 18.17 | 18.22 | 18.01 | 18.10 | 105,065 | -0.10(-0.55%) |
Sep 19, 2017 | 18.17 | 18.23 | 18.15 | 18.20 | 36,652 | +0.05(+0.30%) |
Sep 18, 2017 | 18.19 | 18.21 | 18.11 | 18.14 | 86,149 | +0.03(+0.17%) |
Sep 15, 2017 | 18.08 | 18.13 | 18.03 | 18.11 | 103,884 | +0.04(+0.21%) |
Sep 14, 2017 | 17.93 | 18.09 | 17.93 | 18.07 | 171,601 | +0.09(+0.52%) |
Sep 13, 2017 | 18.07 | 18.07 | 17.97 | 17.98 | 33,890 | -0.14(-0.77%) |
Sep 12, 2017 | 18.04 | 18.14 | 18.04 | 18.12 | 60,552 | +0.07(+0.39%) |
Sep 11, 2017 | 17.99 | 18.09 | 17.99 | 18.05 | 260,043 | +0.09(+0.52%) |
Sep 08, 2017 | 18.02 | 18.04 | 17.90 | 17.96 | 477,415 | -0.02(-0.09%) |
Sep 07, 2017 | 17.99 | 17.99 | 17.93 | 17.97 | 164,108 | +0.21(+1.18%) |
Sep 06, 2017 | 17.76 | 17.80 | 17.74 | 17.76 | 181,729 | +0.06(+0.35%) |
Sep 05, 2017 | 17.83 | 17.87 | 17.64 | 17.70 | 232,539 | -0.12(-0.65%) |
Sep 01, 2017 | 17.85 | 17.86 | 17.79 | 17.82 | 168,680 | +0.06(+0.35%) |
Aug 31, 2017 | 17.65 | 17.78 | 17.62 | 17.76 | 346,956 | +0.13(+0.75%) |
Aug 30, 2017 | 17.57 | 17.66 | 17.56 | 17.62 | 79,925 | +0.04(+0.22%) |
Aug 29, 2017 | 17.51 | 17.63 | 17.49 | 17.59 | 48,210 | -0.09(-0.53%) |
Aug 28, 2017 | 17.67 | 17.70 | 17.62 | 17.68 | 80,225 | -0.10(-0.57%) |
Aug 25, 2017 | 17.65 | 17.83 | 17.62 | 17.78 | 121,233 | +0.33(+1.86%) |
Aug 24, 2017 | 17.52 | 17.53 | 17.45 | 17.45 | 60,035 | +0.05(+0.27%) |
Aug 23, 2017 | 17.40 | 17.47 | 17.39 | 17.41 | 67,058 | +0.08(+0.45%) |
Aug 22, 2017 | 17.25 | 17.35 | 17.25 | 17.33 | 26,834 | +0.04(+0.22%) |
Aug 21, 2017 | 17.31 | 17.33 | 17.24 | 17.29 | 82,085 | -0.08(-0.45%) |
Aug 18, 2017 | 17.37 | 17.42 | 17.34 | 17.37 | 71,177 | -0.08(-0.44%) |
Aug 17, 2017 | 17.59 | 17.62 | 17.42 | 17.45 | 129,839 | -0.22(-1.27%) |
Aug 16, 2017 | 17.58 | 17.68 | 17.57 | 17.67 | 131,013 | +0.04(+0.22%) |
Aug 15, 2017 | 17.60 | 17.65 | 17.55 | 17.63 | 57,795 | +0.01(+0.04%) |
Aug 14, 2017 | 17.65 | 17.66 | 17.62 | 17.62 | 59,543 | +0.22(+1.29%) |
Aug 11, 2017 | 17.37 | 17.44 | 17.33 | 17.40 | 391,055 | -0.05(-0.27%) |
Aug 10, 2017 | 17.44 | 17.52 | 17.38 | 17.45 | 237,237 | -0.32(-1.79%) |
Aug 09, 2017 | 17.62 | 17.76 | 17.57 | 17.76 | 884,025 | -0.10(-0.56%) |
Aug 08, 2017 | 18.03 | 18.04 | 17.84 | 17.86 | 229,334 | -0.16(-0.90%) |
Aug 07, 2017 | 17.99 | 18.03 | 17.97 | 18.03 | 174,121 | +0.14(+0.78%) |
Aug 04, 2017 | 17.94 | 17.98 | 17.84 | 17.89 | 112,006 | -0.05(-0.30%) |
Aug 03, 2017 | 17.92 | 17.98 | 17.90 | 17.94 | 149,600 | +0.10(+0.56%) |
Aug 02, 2017 | 17.82 | 17.88 | 17.80 | 17.84 | 590,852 | +0.07(+0.39%) |
Aug 01, 2017 | 17.88 | 17.89 | 17.74 | 17.77 | 269,306 | +0.08(+0.44%) |
Jul 31, 2017 | 17.64 | 17.72 | 17.59 | 17.69 | 396,354 | +0.03(+0.18%) |
Jul 28, 2017 | 17.56 | 17.67 | 17.52 | 17.66 | 115,031 | +0.09(+0.48%) |
Jul 27, 2017 | 17.65 | 17.65 | 17.51 | 17.58 | 95,521 | -0.02(-0.13%) |
Jul 26, 2017 | 17.51 | 17.63 | 17.48 | 17.60 | 219,132 | +0.22(+1.25%) |
Jul 25, 2017 | 17.42 | 17.48 | 17.35 | 17.38 | 313,241 | +0.24(+1.40%) |
Jul 24, 2017 | 17.08 | 17.17 | 17.04 | 17.14 | 296,502 | -0.05(-0.32%) |
Jul 21, 2017 | 17.14 | 17.20 | 17.07 | 17.20 | 69,356 | -0.11(-0.63%) |
Jul 20, 2017 | 17.27 | 17.31 | 17.25 | 17.31 | 115,509 | +0.18(+1.04%) |
Jul 19, 2017 | 17.11 | 17.14 | 17.04 | 17.13 | 214,416 | -0.02(-0.14%) |
Jul 18, 2017 | 17.10 | 17.16 | 17.08 | 17.15 | 369,733 | +0.12(+0.68%) |
Jul 17, 2017 | 16.99 | 17.06 | 16.99 | 17.04 | 142,868 | +0.06(+0.37%) |
Jul 14, 2017 | 16.87 | 16.99 | 16.87 | 16.97 | 36,465 | +0.09(+0.55%) |
Jul 13, 2017 | 16.80 | 16.88 | 16.77 | 16.88 | 56,049 | +0.11(+0.65%) |
Jul 12, 2017 | 16.81 | 16.85 | 16.74 | 16.77 | 40,369 | +0.03(+0.19%) |
Jul 11, 2017 | 16.59 | 16.75 | 16.59 | 16.74 | 86,583 | +0.07(+0.42%) |
Jul 10, 2017 | 16.55 | 16.68 | 16.55 | 16.67 | 669,180 | +0.15(+0.89%) |
Jul 07, 2017 | 16.48 | 16.55 | 16.44 | 16.53 | 121,340 | -0.06(-0.37%) |
Jul 06, 2017 | 16.61 | 16.65 | 16.56 | 16.59 | 379,782 | +0.11(+0.66%) |
Jul 05, 2017 | 16.54 | 16.54 | 16.44 | 16.48 | 164,829 | +0.06(+0.38%) |
Jul 03, 2017 | 16.42 | 16.49 | 16.42 | 16.42 | 109,444 | -0.03(-0.19%) |
Jun 30, 2017 | 16.47 | 16.51 | 16.34 | 16.45 | 426,282 | +0.14(+0.85%) |
Jun 29, 2017 | 16.42 | 16.42 | 16.25 | 16.31 | 203,425 | -0.01(-0.05%) |
Jun 28, 2017 | 16.24 | 16.33 | 16.24 | 16.32 | 109,590 | +0.13(+0.81%) |
Jun 27, 2017 | 16.19 | 16.24 | 16.12 | 16.18 | 705,426 | +0.23(+1.46%) |
Jun 26, 2017 | 16.00 | 16.02 | 15.94 | 15.95 | 78,064 | +0.08(+0.49%) |
Jun 23, 2017 | 15.86 | 15.94 | 15.82 | 15.87 | 64,164 | -0.01(-0.05%) |
Jun 22, 2017 | 15.90 | 15.96 | 15.84 | 15.88 | 62,778 | -0.15(-0.97%) |
Jun 21, 2017 | 15.96 | 16.06 | 15.95 | 16.04 | 31,315 | +0.09(+0.53%) |
Jun 20, 2017 | 16.08 | 16.08 | 15.92 | 15.95 | 418,207 | -0.28(-1.75%) |
Jun 19, 2017 | 16.31 | 16.34 | 16.24 | 16.24 | 108,853 | +0.12(+0.74%) |
Jun 16, 2017 | 16.07 | 16.15 | 16.02 | 16.12 | 427,306 | +0.09(+0.59%) |
Jun 15, 2017 | 16.00 | 16.08 | 15.95 | 16.02 | 893,747 | -0.27(-1.64%) |
Jun 14, 2017 | 16.44 | 16.44 | 16.21 | 16.29 | 129,468 | -0.16(-0.97%) |
Jun 13, 2017 | 16.33 | 16.47 | 16.33 | 16.45 | 102,874 | +0.11(+0.65%) |
Jun 12, 2017 | 16.40 | 16.46 | 16.28 | 16.34 | 106,792 | -0.17(-1.02%) |
Jun 09, 2017 | 16.45 | 16.56 | 16.45 | 16.51 | 73,079 | +0.06(+0.37%) |
Jun 08, 2017 | 16.36 | 16.47 | 16.31 | 16.45 | 272,593 | -0.07(-0.42%) |
Jun 07, 2017 | 16.45 | 16.53 | 16.44 | 16.52 | 1,024,714 | +0.06(+0.37%) |
Jun 06, 2017 | 16.42 | 16.48 | 16.42 | 16.46 | 131,671 | +0.10(+0.61%) |
Jun 05, 2017 | 16.34 | 16.38 | 16.33 | 16.36 | 248,080 | -0.11(-0.70%) |
Jun 02, 2017 | 16.41 | 16.48 | 16.38 | 16.47 | 287,366 | +0.17(+1.03%) |