Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.60 | 15.60 | 15.40 | 15.49 | 43,663 | -0.04(-0.26%) |
May 30, 2018 | 15.49 | 15.53 | 15.41 | 15.53 | 33,078 | +0.18(+1.17%) |
May 29, 2018 | 15.53 | 15.53 | 15.35 | 15.35 | 64,515 | -0.18(-1.16%) |
May 25, 2018 | 15.53 | 15.53 | 15.53 | 0 | +0.03(+0.19%) | |
May 24, 2018 | 15.55 | 15.55 | 15.37 | 15.50 | 27,645 | -0.03(-0.19%) |
May 23, 2018 | 15.35 | 15.53 | 15.35 | 15.53 | 50,850 | +0.13(+0.84%) |
May 22, 2018 | 15.48 | 15.48 | 15.26 | 15.40 | 118,541 | -0.07(-0.45%) |
May 21, 2018 | 15.31 | 15.48 | 15.31 | 15.47 | 127,253 | +0.25(+1.64%) |
May 18, 2018 | 15.30 | 15.34 | 15.21 | 15.22 | 107,212 | -0.09(-0.59%) |
May 17, 2018 | 15.09 | 15.43 | 15.09 | 15.31 | 70,756 | +0.12(+0.79%) |
May 16, 2018 | 15.19 | 15.29 | 15.18 | 15.19 | 38,028 | +0.00(+0.00%) |
May 15, 2018 | 15.20 | 15.23 | 15.08 | 15.19 | 66,276 | -0.04(-0.24%) |
May 14, 2018 | 15.20 | 15.30 | 15.20 | 15.23 | 96,030 | +0.10(+0.63%) |
May 11, 2018 | 15.10 | 15.24 | 15.10 | 15.13 | 87,629 | +0.06(+0.40%) |
May 10, 2018 | 14.83 | 15.15 | 14.83 | 15.07 | 174,645 | +0.24(+1.62%) |
May 09, 2018 | 14.85 | 14.88 | 14.78 | 14.83 | 74,433 | -0.02(-0.13%) |
May 08, 2018 | 14.67 | 14.92 | 14.67 | 14.85 | 129,683 | +0.25(+1.71%) |
May 07, 2018 | 14.55 | 14.77 | 14.49 | 14.60 | 329,285 | +0.07(+0.48%) |
May 04, 2018 | 14.20 | 14.58 | 14.20 | 14.53 | 202,701 | +0.20(+1.40%) |
May 03, 2018 | 14.19 | 14.40 | 14.19 | 14.33 | 97,513 | +0.00(+0.00%) |
May 02, 2018 | 14.28 | 14.41 | 14.28 | 14.33 | 78,672 | +0.00(+0.00%) |
May 01, 2018 | 14.41 | 14.41 | 14.28 | 14.33 | 42,050 | -0.07(-0.49%) |
Apr 30, 2018 | 14.50 | 14.50 | 14.38 | 14.40 | 145,649 | +0.00(+0.00%) |
Apr 27, 2018 | 14.25 | 14.46 | 14.21 | 14.40 | 83,395 | +0.24(+1.69%) |
Apr 26, 2018 | 14.22 | 14.23 | 14.06 | 14.16 | 164,756 | -0.06(-0.42%) |
Apr 25, 2018 | 14.21 | 14.26 | 14.17 | 14.22 | 55,047 | -0.04(-0.28%) |
Apr 24, 2018 | 14.21 | 14.41 | 14.17 | 14.26 | 185,406 | +0.08(+0.56%) |
Apr 23, 2018 | 14.42 | 14.42 | 14.17 | 14.18 | 136,069 | -0.14(-0.98%) |
Apr 20, 2018 | 14.30 | 14.33 | 14.23 | 14.32 | 63,517 | -0.05(-0.35%) |
Apr 19, 2018 | 14.50 | 14.50 | 14.34 | 14.37 | 59,418 | -0.09(-0.62%) |
Apr 18, 2018 | 14.50 | 14.59 | 14.42 | 14.46 | 68,358 | -0.01(-0.07%) |
Apr 17, 2018 | 14.31 | 14.52 | 14.31 | 14.47 | 156,404 | +0.18(+1.26%) |
Apr 16, 2018 | 14.22 | 14.39 | 14.22 | 14.29 | 51,167 | +0.04(+0.28%) |
Apr 13, 2018 | 14.40 | 14.42 | 14.20 | 14.25 | 51,274 | -0.05(-0.35%) |
Apr 12, 2018 | 14.41 | 14.46 | 14.25 | 14.30 | 180,571 | -0.59(-3.96%) |
Apr 11, 2018 | 14.95 | 15.06 | 14.88 | 14.89 | 207,076 | -0.08(-0.53%) |
Apr 10, 2018 | 15.11 | 15.14 | 14.96 | 14.97 | 124,411 | -0.06(-0.40%) |
Apr 09, 2018 | 15.15 | 15.19 | 15.03 | 15.03 | 173,503 | -0.10(-0.66%) |
Apr 06, 2018 | 15.23 | 15.23 | 14.93 | 15.13 | 112,104 | -0.13(-0.85%) |
Apr 05, 2018 | 15.11 | 15.29 | 15.05 | 15.26 | 286,434 | +0.11(+0.73%) |
Apr 04, 2018 | 14.75 | 15.15 | 14.75 | 15.15 | 159,313 | +0.37(+2.50%) |
Apr 03, 2018 | 14.65 | 14.90 | 14.65 | 14.78 | 162,396 | +0.07(+0.48%) |
Apr 02, 2018 | 14.75 | 14.79 | 14.50 | 14.71 | 130,679 | -0.01(-0.07%) |
Mar 29, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.18(+1.24%) | |
Mar 28, 2018 | 14.43 | 14.60 | 14.43 | 14.54 | 101,783 | +0.11(+0.76%) |
Mar 27, 2018 | 14.80 | 14.81 | 14.38 | 14.43 | 126,841 | -0.40(-2.70%) |
Mar 26, 2018 | 15.00 | 15.00 | 14.65 | 14.83 | 106,308 | +0.04(+0.27%) |
Mar 23, 2018 | 15.18 | 15.18 | 14.53 | 14.79 | 163,633 | -0.29(-1.92%) |
Mar 22, 2018 | 14.44 | 15.13 | 14.44 | 15.08 | 212,396 | +0.57(+3.93%) |
Mar 21, 2018 | 14.53 | 14.61 | 14.35 | 14.51 | 153,856 | -0.02(-0.14%) |
Mar 20, 2018 | 14.56 | 14.64 | 14.49 | 14.53 | 182,786 | +0.02(+0.14%) |
Mar 19, 2018 | 14.70 | 14.71 | 14.37 | 14.51 | 128,212 | -0.08(-0.55%) |
Mar 16, 2018 | 14.32 | 14.62 | 14.31 | 14.59 | 141,038 | +0.27(+1.89%) |
Mar 15, 2018 | 14.67 | 14.67 | 14.25 | 14.32 | 130,222 | -0.40(-2.72%) |
Mar 14, 2018 | 14.82 | 14.93 | 14.65 | 14.72 | 149,856 | -0.10(-0.67%) |
Mar 13, 2018 | 14.72 | 14.82 | 14.60 | 14.82 | 75,610 | +0.12(+0.82%) |
Mar 12, 2018 | 14.52 | 14.72 | 14.52 | 14.70 | 70,918 | +0.09(+0.62%) |
Mar 09, 2018 | 14.54 | 14.68 | 14.54 | 14.61 | 84,680 | +0.07(+0.48%) |
Mar 08, 2018 | 14.44 | 14.57 | 14.39 | 14.54 | 37,083 | +0.18(+1.25%) |
Mar 07, 2018 | 14.31 | 14.36 | 38,488 | -0.22(-1.51%) | ||
Mar 06, 2018 | 14.40 | 14.59 | 14.34 | 14.58 | 235,052 | +0.19(+1.32%) |
Mar 05, 2018 | 13.94 | 14.43 | 13.85 | 14.39 | 71,464 | +0.51(+3.67%) |
Mar 02, 2018 | 13.79 | 14.03 | 13.71 | 13.88 | 81,262 | -0.04(-0.29%) |
Mar 01, 2018 | 13.91 | 14.09 | 13.70 | 13.92 | 188,005 | +0.01(+0.07%) |
Feb 28, 2018 | 14.08 | 14.23 | 13.88 | 13.91 | 106,688 | -0.20(-1.42%) |
Feb 27, 2018 | 14.24 | 14.51 | 14.06 | 14.11 | 138,120 | -0.07(-0.49%) |
Feb 26, 2018 | 14.21 | 14.40 | 14.16 | 14.18 | 142,320 | -0.12(-0.84%) |
Feb 23, 2018 | 14.39 | 14.39 | 14.18 | 14.30 | 123,847 | +0.05(+0.35%) |
Feb 22, 2018 | 14.35 | 14.46 | 14.25 | 14.25 | 56,744 | -0.13(-0.90%) |
Feb 21, 2018 | 14.40 | 14.55 | 14.31 | 14.38 | 90,205 | -0.16(-1.10%) |
Feb 20, 2018 | 14.75 | 14.78 | 14.39 | 14.54 | 151,440 | -0.18(-1.22%) |
Feb 16, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.29(+2.01%) | |
Feb 15, 2018 | 14.75 | 14.75 | 14.34 | 14.43 | 81,179 | -0.11(-0.76%) |
Feb 14, 2018 | 14.65 | 14.79 | 14.53 | 14.54 | 120,094 | -0.09(-0.62%) |
Feb 13, 2018 | 14.24 | 14.71 | 14.24 | 14.63 | 86,928 | +0.24(+1.67%) |
Feb 12, 2018 | 14.35 | 14.45 | 14.17 | 14.39 | 113,729 | +0.21(+1.48%) |
Feb 09, 2018 | 14.45 | 14.62 | 13.86 | 14.18 | 215,522 | -0.18(-1.25%) |
Feb 08, 2018 | 14.37 | 14.65 | 14.25 | 14.36 | 222,201 | +0.03(+0.21%) |
Feb 07, 2018 | 14.29 | 14.51 | 14.17 | 14.33 | 136,797 | +0.24(+1.70%) |
Feb 06, 2018 | 13.35 | 14.20 | 13.31 | 14.09 | 521,192 | +0.43(+3.12%) |
Feb 05, 2018 | 14.65 | 14.65 | 13.13 | 13.66 | 2,438,430 | -1.12(-7.55%) |
Feb 02, 2018 | 15.14 | 15.19 | 14.77 | 14.78 | 260,210 | -0.49(-3.21%) |
Feb 01, 2018 | 15.05 | 15.29 | 15.01 | 15.27 | 108,885 | +0.20(+1.33%) |
Jan 31, 2018 | 15.26 | 15.38 | 15.00 | 15.07 | 172,854 | -0.21(-1.37%) |
Jan 30, 2018 | 15.52 | 15.59 | 15.23 | 15.28 | 265,639 | -0.27(-1.74%) |
Jan 29, 2018 | 15.69 | 15.69 | 15.52 | 15.55 | 188,894 | -0.19(-1.21%) |
Jan 26, 2018 | 15.73 | 15.84 | 15.63 | 15.74 | 137,032 | -0.02(-0.13%) |
Jan 25, 2018 | 15.98 | 16.00 | 15.75 | 15.76 | 248,736 | -0.13(-0.82%) |
Jan 24, 2018 | 15.89 | 15.94 | 15.75 | 15.89 | 181,501 | +0.01(+0.06%) |
Jan 23, 2018 | 15.85 | 15.97 | 15.77 | 15.88 | 62,348 | +0.09(+0.57%) |
Jan 22, 2018 | 15.68 | 15.82 | 15.66 | 15.79 | 172,991 | +0.11(+0.70%) |
Jan 19, 2018 | 15.60 | 15.73 | 15.55 | 15.68 | 78,072 | +0.09(+0.58%) |
Jan 18, 2018 | 15.80 | 15.84 | 15.55 | 15.59 | 191,618 | -0.14(-0.89%) |
Jan 17, 2018 | 15.72 | 15.79 | 15.56 | 15.73 | 217,205 | +0.02(+0.13%) |
Jan 16, 2018 | 15.80 | 15.96 | 15.68 | 15.71 | 218,805 | -0.09(-0.57%) |
Jan 12, 2018 | 15.80 | 15.80 | 15.80 | 0 | -0.45(-2.77%) | |
Jan 11, 2018 | 16.14 | 16.28 | 16.08 | 16.25 | 252,892 | +0.13(+0.81%) |
Jan 10, 2018 | 16.14 | 16.23 | 16.05 | 16.12 | 180,466 | -0.02(-0.12%) |
Jan 09, 2018 | 16.48 | 16.51 | 16.10 | 16.14 | 364,746 | -0.33(-2.00%) |
Jan 08, 2018 | 16.40 | 16.50 | 16.36 | 16.47 | 339,492 | +0.06(+0.37%) |
Jan 05, 2018 | 16.50 | 16.65 | 16.32 | 16.41 | 265,275 | -0.17(-1.03%) |
Jan 04, 2018 | 16.67 | 16.67 | 16.40 | 16.58 | 195,508 | +0.03(+0.18%) |
Jan 03, 2018 | 16.73 | 16.88 | 16.52 | 16.55 | 240,159 | -0.04(-0.24%) |
Jan 02, 2018 | 16.50 | 16.67 | 16.45 | 16.59 | 408,515 | +0.14(+0.85%) |
Dec 29, 2017 | 16.45 | 16.45 | 16.45 | 0 | -0.09(-0.54%) | |
Dec 28, 2017 | 16.56 | 16.60 | 16.48 | 16.54 | 177,045 | -0.02(-0.12%) |
Dec 27, 2017 | 16.57 | 16.64 | 16.50 | 16.56 | 323,485 | +0.00(+0.00%) |
Dec 26, 2017 | 16.63 | 16.80 | 16.54 | 16.56 | 145,086 | -0.12(-0.72%) |
Dec 22, 2017 | 16.53 | 16.75 | 16.53 | 16.68 | 144,718 | +0.06(+0.36%) |
Dec 21, 2017 | 16.59 | 16.68 | 16.55 | 16.62 | 257,693 | +0.12(+0.73%) |
Dec 20, 2017 | 16.55 | 16.59 | 16.41 | 16.50 | 196,757 | +0.05(+0.30%) |
Dec 19, 2017 | 16.77 | 16.81 | 16.45 | 16.45 | 145,871 | -0.19(-1.14%) |
Dec 18, 2017 | 16.50 | 16.94 | 16.50 | 16.64 | 269,475 | +0.05(+0.30%) |
Dec 15, 2017 | 16.55 | 16.78 | 16.49 | 16.59 | 137,513 | +0.10(+0.61%) |
Dec 14, 2017 | 16.57 | 16.66 | 16.49 | 16.49 | 187,585 | -0.10(-0.60%) |
Dec 13, 2017 | 16.55 | 16.66 | 16.46 | 16.59 | 110,481 | +0.09(+0.55%) |
Dec 12, 2017 | 16.64 | 16.68 | 16.50 | 16.50 | 87,437 | -0.11(-0.66%) |
Dec 11, 2017 | 16.65 | 16.72 | 16.57 | 16.61 | 126,346 | +0.01(+0.06%) |
Dec 08, 2017 | 16.50 | 16.71 | 16.48 | 16.60 | 77,086 | +0.10(+0.61%) |
Dec 07, 2017 | 16.58 | 16.59 | 16.45 | 16.50 | 42,888 | -0.01(-0.06%) |
Dec 06, 2017 | 16.35 | 16.57 | 16.30 | 16.51 | 97,721 | +0.12(+0.73%) |
Dec 05, 2017 | 16.56 | 16.65 | 16.37 | 16.39 | 106,859 | -0.19(-1.15%) |
Dec 04, 2017 | 16.65 | 16.79 | 16.57 | 16.58 | 136,855 | -0.07(-0.42%) |
Dec 01, 2017 | 17.09 | 17.09 | 16.43 | 16.65 | 149,389 | -0.07(-0.42%) |
Nov 30, 2017 | 16.85 | 16.98 | 16.65 | 16.72 | 162,765 | -0.18(-1.07%) |
Nov 29, 2017 | 16.95 | 17.03 | 16.86 | 16.90 | 62,279 | -0.01(-0.06%) |
Nov 28, 2017 | 16.71 | 16.96 | 16.71 | 16.91 | 86,615 | +0.14(+0.83%) |
Nov 27, 2017 | 16.98 | 17.15 | 16.77 | 16.77 | 133,656 | -0.21(-1.24%) |
Nov 24, 2017 | 16.80 | 17.11 | 16.80 | 16.98 | 36,508 | +0.14(+0.83%) |
Nov 22, 2017 | 16.96 | 17.07 | 16.80 | 16.84 | 135,887 | -0.07(-0.44%) |
Nov 21, 2017 | 17.14 | 17.15 | 16.90 | 16.91 | 143,854 | -0.09(-0.50%) |
Nov 20, 2017 | 16.98 | 17.18 | 16.86 | 17.00 | 161,870 | +0.04(+0.24%) |
Nov 17, 2017 | 16.79 | 17.00 | 16.58 | 16.96 | 234,398 | +0.23(+1.37%) |
Nov 16, 2017 | 16.40 | 16.85 | 16.30 | 16.73 | 262,086 | +0.27(+1.64%) |
Nov 15, 2017 | 16.40 | 16.48 | 16.16 | 16.46 | 328,049 | -0.08(-0.48%) |
Nov 14, 2017 | 16.37 | 16.58 | 16.36 | 16.54 | 122,496 | +0.24(+1.47%) |
Nov 13, 2017 | 16.24 | 16.45 | 15.92 | 16.30 | 269,137 | -0.15(-0.91%) |
Nov 10, 2017 | 16.31 | 16.54 | 16.29 | 16.45 | 104,011 | +0.06(+0.37%) |
Nov 09, 2017 | 16.60 | 16.73 | 16.37 | 16.39 | 96,973 | -0.26(-1.56%) |
Nov 08, 2017 | 16.44 | 16.80 | 16.39 | 16.65 | 202,625 | +0.32(+1.96%) |
Nov 07, 2017 | 16.49 | 16.51 | 16.30 | 16.33 | 326,679 | -0.11(-0.67%) |
Nov 06, 2017 | 16.13 | 16.44 | 16.12 | 16.44 | 303,153 | +0.30(+1.86%) |
Nov 03, 2017 | 15.57 | 16.20 | 15.57 | 16.14 | 274,787 | +0.64(+4.13%) |
Nov 02, 2017 | 16.30 | 16.32 | 15.50 | 15.50 | 780,797 | -0.82(-5.02%) |
Nov 01, 2017 | 16.60 | 16.60 | 16.28 | 16.32 | 262,340 | -0.21(-1.27%) |
Oct 31, 2017 | 16.70 | 16.81 | 16.52 | 16.53 | 159,442 | -0.19(-1.14%) |
Oct 30, 2017 | 16.80 | 16.95 | 16.68 | 16.72 | 151,286 | -0.04(-0.24%) |
Oct 27, 2017 | 16.67 | 16.81 | 16.52 | 16.76 | 235,134 | +0.13(+0.78%) |
Oct 26, 2017 | 17.00 | 17.00 | 16.60 | 16.63 | 164,485 | -0.20(-1.19%) |
Oct 25, 2017 | 17.20 | 17.28 | 16.56 | 16.83 | 356,232 | -0.39(-2.26%) |
Oct 24, 2017 | 17.18 | 17.35 | 17.18 | 17.22 | 206,680 | +0.00(+0.00%) |
Oct 23, 2017 | 17.40 | 17.40 | 17.13 | 17.22 | 193,624 | -0.17(-0.98%) |
Oct 20, 2017 | 17.22 | 17.39 | 17.09 | 17.39 | 150,157 | +0.23(+1.34%) |
Oct 19, 2017 | 17.22 | 17.22 | 16.96 | 17.16 | 154,231 | +0.00(+0.00%) |
Oct 18, 2017 | 17.04 | 17.24 | 17.04 | 17.16 | 87,938 | +0.10(+0.59%) |
Oct 17, 2017 | 17.22 | 17.29 | 17.04 | 17.06 | 161,865 | -0.16(-0.93%) |
Oct 16, 2017 | 17.27 | 17.37 | 17.16 | 17.22 | 272,880 | -0.06(-0.35%) |
Oct 13, 2017 | 17.50 | 17.50 | 17.25 | 17.28 | 189,072 | -0.22(-1.26%) |
Oct 12, 2017 | 17.63 | 17.78 | 17.41 | 17.50 | 240,428 | -0.72(-3.95%) |
Oct 11, 2017 | 18.30 | 18.34 | 18.12 | 18.22 | 242,911 | -0.09(-0.50%) |
Oct 10, 2017 | 18.35 | 18.35 | 18.20 | 18.31 | 254,318 | +0.03(+0.17%) |
Oct 09, 2017 | 18.35 | 18.44 | 18.26 | 18.28 | 137,090 | -0.06(-0.33%) |
Oct 06, 2017 | 18.45 | 18.52 | 18.28 | 18.34 | 113,946 | -0.14(-0.76%) |
Oct 05, 2017 | 18.57 | 18.58 | 18.40 | 18.48 | 125,874 | +0.03(+0.16%) |
Oct 04, 2017 | 18.45 | 18.50 | 18.35 | 18.45 | 155,472 | -0.04(-0.22%) |
Oct 03, 2017 | 18.45 | 18.55 | 18.31 | 18.49 | 134,283 | +0.05(+0.27%) |
Oct 02, 2017 | 18.49 | 18.50 | 18.22 | 18.44 | 222,738 | +0.02(+0.11%) |
Sep 29, 2017 | 18.01 | 18.46 | 18.01 | 18.42 | 267,068 | +0.40(+2.22%) |
Sep 28, 2017 | 17.70 | 18.05 | 17.64 | 18.02 | 233,674 | +0.30(+1.69%) |
Sep 27, 2017 | 17.85 | 17.85 | 17.61 | 17.72 | 159,279 | +0.03(+0.17%) |
Sep 26, 2017 | 17.61 | 17.75 | 17.55 | 17.69 | 211,735 | +0.14(+0.80%) |
Sep 25, 2017 | 17.54 | 17.57 | 17.40 | 17.55 | 198,261 | +0.10(+0.57%) |
Sep 22, 2017 | 17.43 | 17.54 | 17.40 | 17.45 | 74,514 | -0.03(-0.17%) |
Sep 21, 2017 | 17.47 | 17.52 | 17.28 | 17.48 | 105,390 | +0.03(+0.17%) |
Sep 20, 2017 | 17.34 | 17.50 | 17.34 | 17.45 | 90,667 | +0.10(+0.58%) |
Sep 19, 2017 | 17.17 | 17.41 | 17.17 | 17.35 | 164,508 | +0.10(+0.58%) |
Sep 18, 2017 | 17.30 | 17.34 | 17.14 | 17.25 | 135,368 | -0.05(-0.27%) |
Sep 15, 2017 | 17.11 | 17.32 | 17.10 | 17.30 | 86,539 | +0.13(+0.74%) |
Sep 14, 2017 | 17.15 | 17.20 | 17.08 | 17.17 | 107,988 | +0.01(+0.06%) |
Sep 13, 2017 | 17.17 | 17.18 | 17.05 | 17.16 | 81,452 | +0.04(+0.20%) |
Sep 12, 2017 | 17.15 | 17.20 | 17.07 | 17.12 | 151,723 | +0.00(+0.03%) |
Sep 11, 2017 | 17.00 | 17.19 | 17.00 | 17.12 | 145,555 | +0.09(+0.53%) |
Sep 08, 2017 | 17.12 | 17.12 | 16.93 | 17.03 | 133,683 | -0.07(-0.41%) |
Sep 07, 2017 | 17.20 | 17.26 | 17.04 | 17.10 | 72,329 | -0.08(-0.47%) |
Sep 06, 2017 | 17.21 | 17.36 | 17.02 | 17.18 | 148,469 | +0.02(+0.12%) |
Sep 05, 2017 | 17.30 | 17.35 | 17.05 | 17.16 | 163,028 | -0.23(-1.32%) |
Sep 01, 2017 | 17.03 | 17.40 | 17.01 | 17.39 | 86,065 | +0.38(+2.23%) |
Aug 31, 2017 | 17.22 | 17.31 | 16.99 | 17.01 | 218,747 | -0.19(-1.10%) |
Aug 30, 2017 | 17.11 | 17.30 | 17.11 | 17.20 | 114,440 | -0.05(-0.29%) |
Aug 29, 2017 | 17.23 | 17.37 | 17.11 | 17.25 | 69,851 | -0.14(-0.81%) |
Aug 28, 2017 | 17.55 | 17.56 | 17.32 | 17.39 | 74,669 | -0.07(-0.40%) |
Aug 25, 2017 | 17.51 | 17.57 | 17.41 | 17.46 | 95,646 | -0.03(-0.17%) |
Aug 24, 2017 | 17.45 | 17.56 | 17.38 | 17.49 | 80,303 | +0.04(+0.23%) |
Aug 23, 2017 | 17.38 | 17.53 | 17.30 | 17.45 | 84,315 | +0.12(+0.69%) |
Aug 22, 2017 | 17.20 | 17.50 | 17.19 | 17.33 | 107,127 | +0.10(+0.58%) |
Aug 21, 2017 | 17.35 | 17.38 | 17.09 | 17.23 | 129,859 | -0.10(-0.58%) |
Aug 18, 2017 | 17.59 | 17.61 | 17.21 | 17.33 | 230,322 | -0.31(-1.76%) |
Aug 17, 2017 | 18.10 | 18.10 | 17.61 | 17.64 | 200,216 | -0.46(-2.54%) |
Aug 16, 2017 | 18.30 | 18.35 | 18.05 | 18.10 | 181,221 | -0.14(-0.77%) |
Aug 15, 2017 | 18.29 | 18.34 | 18.19 | 18.24 | 114,370 | -0.05(-0.27%) |
Aug 14, 2017 | 18.00 | 18.36 | 17.98 | 18.29 | 98,090 | +0.47(+2.63%) |
Aug 11, 2017 | 18.00 | 18.07 | 17.75 | 17.82 | 196,121 | -0.30(-1.65%) |
Aug 10, 2017 | 18.56 | 18.56 | 18.07 | 18.12 | 181,418 | -0.49(-2.63%) |
Aug 09, 2017 | 18.68 | 18.71 | 18.50 | 18.61 | 90,018 | -0.15(-0.80%) |
Aug 08, 2017 | 18.79 | 18.85 | 18.68 | 18.76 | 81,619 | +0.10(+0.54%) |
Aug 07, 2017 | 18.60 | 18.78 | 18.60 | 18.66 | 89,044 | +0.06(+0.32%) |
Aug 04, 2017 | 18.75 | 18.84 | 18.60 | 18.60 | 115,751 | -0.17(-0.91%) |
Aug 03, 2017 | 18.90 | 18.96 | 18.75 | 18.77 | 102,037 | -0.19(-1.00%) |
Aug 02, 2017 | 19.00 | 19.05 | 18.86 | 18.96 | 109,036 | -0.05(-0.26%) |
Aug 01, 2017 | 19.01 | 19.11 | 19.00 | 19.01 | 41,898 | +0.02(+0.11%) |
Jul 31, 2017 | 18.97 | 19.07 | 18.95 | 18.99 | 69,860 | -0.03(-0.16%) |
Jul 28, 2017 | 19.09 | 19.09 | 18.94 | 19.02 | 75,688 | -0.10(-0.52%) |
Jul 27, 2017 | 19.10 | 19.12 | 18.98 | 19.12 | 91,565 | +0.08(+0.42%) |
Jul 26, 2017 | 19.12 | 19.12 | 19.02 | 19.04 | 40,966 | -0.05(-0.26%) |
Jul 25, 2017 | 19.10 | 19.12 | 18.98 | 19.09 | 122,918 | +0.11(+0.58%) |
Jul 24, 2017 | 19.12 | 19.12 | 18.95 | 18.98 | 106,941 | -0.14(-0.73%) |
Jul 21, 2017 | 19.08 | 19.13 | 19.08 | 19.12 | 23,136 | +0.05(+0.26%) |
Jul 20, 2017 | 19.05 | 19.14 | 19.01 | 19.07 | 30,781 | +0.02(+0.11%) |
Jul 19, 2017 | 19.09 | 19.19 | 19.02 | 19.05 | 45,817 | +0.02(+0.10%) |
Jul 18, 2017 | 19.09 | 19.17 | 18.98 | 19.03 | 115,053 | -0.06(-0.31%) |
Jul 17, 2017 | 19.10 | 19.21 | 19.00 | 19.09 | 63,721 | +0.06(+0.32%) |
Jul 14, 2017 | 18.92 | 19.11 | 18.91 | 19.03 | 69,620 | +0.14(+0.74%) |
Jul 13, 2017 | 18.91 | 19.05 | 18.84 | 18.89 | 48,918 | -0.04(-0.18%) |
Jul 12, 2017 | 19.06 | 19.20 | 18.89 | 18.93 | 180,791 | -0.77(-3.89%) |
Jul 11, 2017 | 19.90 | 19.90 | 19.59 | 19.69 | 246,084 | -0.09(-0.44%) |
Jul 10, 2017 | 19.69 | 19.84 | 19.62 | 19.78 | 139,479 | +0.09(+0.45%) |
Jul 07, 2017 | 19.85 | 19.85 | 19.40 | 19.69 | 127,576 | +0.04(+0.20%) |
Jul 06, 2017 | 19.84 | 19.85 | 19.60 | 19.65 | 182,662 | -0.19(-0.96%) |
Jul 05, 2017 | 20.07 | 20.09 | 19.63 | 19.84 | 183,729 | -0.07(-0.35%) |
Jul 03, 2017 | 19.80 | 19.92 | 19.66 | 19.91 | 109,922 | +0.19(+0.96%) |
Jun 30, 2017 | 19.60 | 19.80 | 19.60 | 19.72 | 72,058 | +0.15(+0.77%) |
Jun 29, 2017 | 19.45 | 19.68 | 19.32 | 19.57 | 152,735 | +0.12(+0.62%) |
Jun 28, 2017 | 19.47 | 19.58 | 19.39 | 19.45 | 70,627 | -0.07(-0.36%) |
Jun 27, 2017 | 19.60 | 19.69 | 19.45 | 19.52 | 107,208 | -0.19(-0.96%) |
Jun 26, 2017 | 19.49 | 19.71 | 19.34 | 19.71 | 168,071 | +0.25(+1.28%) |
Jun 23, 2017 | 19.20 | 19.46 | 19.20 | 19.46 | 55,484 | +0.31(+1.62%) |
Jun 22, 2017 | 19.16 | 19.26 | 19.11 | 19.15 | 100,599 | -0.02(-0.10%) |
Jun 21, 2017 | 19.29 | 19.38 | 19.14 | 19.17 | 64,667 | -0.06(-0.31%) |
Jun 20, 2017 | 19.40 | 19.44 | 19.20 | 19.23 | 87,843 | -0.15(-0.77%) |
Jun 19, 2017 | 19.36 | 19.62 | 19.32 | 19.38 | 92,514 | +0.13(+0.68%) |
Jun 16, 2017 | 19.21 | 19.34 | 19.16 | 19.25 | 41,598 | +0.01(+0.05%) |
Jun 15, 2017 | 19.26 | 19.26 | 19.04 | 19.24 | 111,430 | -0.08(-0.43%) |
Jun 14, 2017 | 19.30 | 19.32 | 19.15 | 19.32 | 48,017 | -0.06(-0.29%) |
Jun 13, 2017 | 19.40 | 19.40 | 19.16 | 19.38 | 68,444 | +0.04(+0.21%) |
Jun 12, 2017 | 19.18 | 19.37 | 19.18 | 19.34 | 69,381 | +0.14(+0.73%) |
Jun 09, 2017 | 19.25 | 19.38 | 19.15 | 19.20 | 134,291 | +0.00(+0.00%) |
Jun 08, 2017 | 19.20 | 19.21 | 19.08 | 19.20 | 43,043 | +0.13(+0.68%) |
Jun 07, 2017 | 19.26 | 19.26 | 19.03 | 19.07 | 88,249 | -0.19(-0.99%) |
Jun 06, 2017 | 19.33 | 19.33 | 19.05 | 19.26 | 110,922 | -0.05(-0.26%) |
Jun 05, 2017 | 19.43 | 19.43 | 19.24 | 19.31 | 74,681 | -0.12(-0.62%) |
Jun 02, 2017 | 19.41 | 19.50 | 19.32 | 19.43 | 53,681 | +0.03(+0.15%) |