Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 29.74 | 29.74 | 28.35 | 29.08 | 80,127 | -0.56(-1.90%) |
May 30, 2018 | 28.85 | 29.75 | 28.81 | 29.64 | 83,727 | +0.74(+2.55%) |
May 29, 2018 | 29.31 | 29.75 | 28.74 | 28.91 | 95,385 | -0.61(-2.07%) |
May 25, 2018 | 29.52 | 29.52 | 29.52 | 0 | +1.34(+4.75%) | |
May 24, 2018 | 28.34 | 28.34 | 27.42 | 28.18 | 147,465 | -0.12(-0.41%) |
May 23, 2018 | 26.99 | 29.80 | 26.99 | 28.30 | 206,675 | -1.27(-4.29%) |
May 22, 2018 | 29.58 | 30.15 | 29.51 | 29.56 | 136,094 | +0.00(+0.00%) |
May 21, 2018 | 29.53 | 29.76 | 29.00 | 29.56 | 162,475 | +0.06(+0.20%) |
May 18, 2018 | 29.58 | 29.88 | 29.35 | 29.51 | 77,334 | -0.09(-0.29%) |
May 17, 2018 | 29.45 | 29.91 | 29.37 | 29.59 | 55,238 | +0.10(+0.33%) |
May 16, 2018 | 29.03 | 29.97 | 29.03 | 29.50 | 77,524 | +0.63(+2.18%) |
May 15, 2018 | 28.53 | 29.13 | 28.29 | 28.87 | 81,998 | +0.33(+1.15%) |
May 14, 2018 | 28.75 | 29.26 | 28.47 | 28.54 | 69,061 | -0.20(-0.71%) |
May 11, 2018 | 28.35 | 29.37 | 28.35 | 28.74 | 38,117 | +0.38(+1.33%) |
May 10, 2018 | 28.60 | 28.99 | 28.05 | 28.36 | 66,827 | -0.34(-1.18%) |
May 09, 2018 | 28.48 | 29.52 | 27.80 | 28.70 | 90,413 | +0.28(+0.99%) |
May 08, 2018 | 28.19 | 28.47 | 27.79 | 28.42 | 86,125 | +0.18(+0.65%) |
May 07, 2018 | 29.00 | 29.29 | 28.24 | 28.24 | 62,015 | -0.76(-2.61%) |
May 04, 2018 | 28.93 | 29.89 | 28.70 | 28.99 | 89,494 | -0.08(-0.27%) |
May 03, 2018 | 28.81 | 29.44 | 28.77 | 29.07 | 93,286 | +0.25(+0.87%) |
May 02, 2018 | 28.70 | 29.17 | 28.66 | 28.82 | 110,411 | +0.02(+0.07%) |
May 01, 2018 | 29.70 | 29.70 | 28.73 | 28.80 | 72,476 | -0.88(-2.97%) |
Apr 30, 2018 | 30.58 | 31.10 | 29.66 | 29.68 | 77,842 | -0.79(-2.61%) |
Apr 27, 2018 | 29.95 | 30.54 | 29.72 | 30.48 | 57,608 | +0.58(+1.94%) |
Apr 26, 2018 | 29.72 | 30.32 | 29.62 | 29.89 | 63,432 | +0.23(+0.78%) |
Apr 25, 2018 | 29.81 | 29.89 | 29.43 | 29.66 | 107,209 | -0.10(-0.33%) |
Apr 24, 2018 | 29.95 | 30.18 | 29.62 | 29.76 | 81,722 | -0.06(-0.19%) |
Apr 23, 2018 | 29.35 | 30.06 | 29.34 | 29.82 | 71,201 | +0.47(+1.62%) |
Apr 20, 2018 | 29.78 | 30.56 | 29.27 | 29.34 | 103,475 | -0.60(-2.01%) |
Apr 19, 2018 | 30.11 | 30.26 | 29.54 | 29.94 | 122,416 | -0.12(-0.39%) |
Apr 18, 2018 | 31.13 | 31.42 | 29.94 | 30.06 | 114,634 | -1.07(-3.42%) |
Apr 17, 2018 | 30.80 | 31.47 | 30.71 | 31.12 | 122,768 | +0.50(+1.65%) |
Apr 16, 2018 | 30.58 | 30.99 | 29.97 | 30.62 | 78,100 | +0.15(+0.48%) |
Apr 13, 2018 | 31.00 | 31.00 | 29.80 | 30.48 | 154,702 | -0.16(-0.51%) |
Apr 12, 2018 | 31.14 | 31.14 | 30.60 | 30.63 | 94,558 | -0.32(-1.03%) |
Apr 11, 2018 | 30.95 | 31.33 | 30.68 | 30.95 | 82,576 | -0.12(-0.37%) |
Apr 10, 2018 | 31.24 | 31.33 | 30.90 | 31.07 | 82,392 | +0.05(+0.16%) |
Apr 09, 2018 | 31.06 | 31.48 | 30.91 | 31.02 | 134,474 | +0.01(+0.03%) |
Apr 06, 2018 | 30.70 | 31.30 | 30.65 | 31.01 | 117,285 | +0.17(+0.57%) |
Apr 05, 2018 | 30.52 | 30.90 | 30.29 | 30.83 | 119,157 | +0.41(+1.34%) |
Apr 04, 2018 | 29.90 | 30.62 | 29.90 | 30.43 | 137,965 | +0.22(+0.74%) |
Apr 03, 2018 | 29.99 | 30.61 | 29.46 | 30.20 | 144,794 | +0.47(+1.60%) |
Apr 02, 2018 | 29.81 | 30.93 | 29.65 | 29.73 | 196,429 | -0.22(-0.74%) |
Mar 29, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.04(+0.13%) | |
Mar 28, 2018 | 29.56 | 30.32 | 29.51 | 29.91 | 155,950 | +0.30(+1.01%) |
Mar 27, 2018 | 30.03 | 30.03 | 29.50 | 29.61 | 139,128 | -0.19(-0.65%) |
Mar 26, 2018 | 29.07 | 30.05 | 29.07 | 29.81 | 227,961 | +1.26(+4.41%) |
Mar 23, 2018 | 29.75 | 30.13 | 28.51 | 28.55 | 295,087 | -1.07(-3.60%) |
Mar 22, 2018 | 29.55 | 30.18 | 29.55 | 29.61 | 148,282 | -0.47(-1.58%) |
Mar 21, 2018 | 28.86 | 30.38 | 28.69 | 30.09 | 256,968 | +1.25(+4.33%) |
Mar 20, 2018 | 27.83 | 28.90 | 27.65 | 28.84 | 318,500 | +2.06(+7.71%) |
Mar 19, 2018 | 25.71 | 26.99 | 25.46 | 26.77 | 195,965 | +1.12(+4.38%) |
Mar 16, 2018 | 24.42 | 27.13 | 24.28 | 25.65 | 469,946 | +3.00(+13.26%) |
Mar 15, 2018 | 22.64 | 22.93 | 22.23 | 22.65 | 176,933 | +0.11(+0.47%) |
Mar 14, 2018 | 21.94 | 22.74 | 21.78 | 22.54 | 162,314 | +0.70(+3.19%) |
Mar 13, 2018 | 21.47 | 22.24 | 21.47 | 21.84 | 138,729 | +0.48(+2.27%) |
Mar 12, 2018 | 21.19 | 22.00 | 21.16 | 21.36 | 113,725 | +0.22(+1.05%) |
Mar 09, 2018 | 21.14 | 21.22 | 20.70 | 21.13 | 85,116 | +0.09(+0.41%) |
Mar 08, 2018 | 21.40 | 21.70 | 20.86 | 21.05 | 75,847 | -0.10(-0.46%) |
Mar 07, 2018 | 21.51 | 21.63 | 20.96 | 21.14 | 64,192 | -0.50(-2.33%) |
Mar 06, 2018 | 21.01 | 21.73 | 20.81 | 21.65 | 68,576 | +0.70(+3.33%) |
Mar 05, 2018 | 21.69 | 21.72 | 20.80 | 20.95 | 121,461 | -0.83(-3.83%) |
Mar 02, 2018 | 21.20 | 22.22 | 21.20 | 21.78 | 51,577 | +0.37(+1.71%) |
Mar 01, 2018 | 21.34 | 21.61 | 21.18 | 21.42 | 102,304 | +0.02(+0.09%) |
Feb 28, 2018 | 21.91 | 22.12 | 21.35 | 21.40 | 91,206 | -0.37(-1.69%) |
Feb 27, 2018 | 21.91 | 22.28 | 21.57 | 21.76 | 115,281 | +0.02(+0.09%) |
Feb 26, 2018 | 21.62 | 22.05 | 21.55 | 21.74 | 93,620 | +0.28(+1.30%) |
Feb 23, 2018 | 21.51 | 21.56 | 21.05 | 21.46 | 42,063 | +0.12(+0.54%) |
Feb 22, 2018 | 20.97 | 21.64 | 20.92 | 21.35 | 45,978 | +0.38(+1.80%) |
Feb 21, 2018 | 20.90 | 21.68 | 20.90 | 20.97 | 55,678 | +0.06(+0.28%) |
Feb 20, 2018 | 21.66 | 22.32 | 20.77 | 20.91 | 65,340 | -0.99(-4.54%) |
Feb 16, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.16(-0.74%) | |
Feb 15, 2018 | 22.30 | 22.30 | 21.29 | 22.07 | 309,980 | -0.14(-0.65%) |
Feb 14, 2018 | 21.12 | 22.33 | 21.12 | 22.22 | 100,724 | +0.86(+4.02%) |
Feb 13, 2018 | 22.14 | 22.15 | 21.17 | 21.36 | 108,865 | -0.80(-3.62%) |
Feb 12, 2018 | 22.40 | 22.40 | 21.80 | 22.16 | 112,892 | -0.19(-0.86%) |
Feb 09, 2018 | 21.69 | 22.54 | 21.50 | 22.35 | 177,428 | +0.92(+4.28%) |
Feb 08, 2018 | 21.87 | 21.22 | 21.44 | 119,594 | -0.19(-0.89%) | |
Feb 07, 2018 | 20.90 | 21.90 | 20.90 | 21.63 | 94,278 | +0.71(+3.42%) |
Feb 06, 2018 | 20.38 | 21.46 | 20.33 | 20.91 | 196,988 | -0.33(-1.55%) |
Feb 05, 2018 | 21.70 | 22.04 | 21.03 | 21.24 | 74,793 | -0.58(-2.66%) |
Feb 02, 2018 | 22.53 | 22.53 | 21.80 | 21.82 | 113,789 | -0.88(-3.87%) |
Feb 01, 2018 | 22.46 | 23.08 | 22.30 | 22.70 | 139,078 | +0.00(+0.00%) |
Jan 31, 2018 | 23.19 | 23.32 | 22.49 | 22.70 | 102,732 | -0.45(-1.96%) |
Jan 30, 2018 | 23.28 | 23.28 | 23.09 | 23.15 | 78,114 | -0.30(-1.28%) |
Jan 29, 2018 | 23.38 | 23.81 | 23.34 | 23.45 | 92,379 | +0.12(+0.50%) |
Jan 26, 2018 | 23.34 | 23.46 | 23.00 | 23.34 | 53,093 | -0.03(-0.12%) |
Jan 25, 2018 | 23.60 | 23.60 | 23.10 | 23.37 | 58,479 | -0.12(-0.49%) |
Jan 24, 2018 | 23.69 | 23.96 | 23.23 | 23.48 | 52,818 | -0.21(-0.90%) |
Jan 23, 2018 | 23.73 | 24.73 | 23.50 | 23.70 | 51,056 | -0.14(-0.57%) |
Jan 22, 2018 | 23.75 | 24.09 | 23.51 | 23.83 | 91,577 | +0.07(+0.28%) |
Jan 19, 2018 | 23.34 | 23.97 | 23.34 | 23.76 | 89,445 | +0.45(+1.95%) |
Jan 18, 2018 | 23.85 | 23.85 | 23.29 | 23.31 | 65,897 | -0.53(-2.23%) |
Jan 17, 2018 | 23.67 | 24.13 | 23.66 | 23.84 | 94,332 | +0.35(+1.48%) |
Jan 16, 2018 | 24.20 | 24.60 | 23.43 | 23.49 | 97,087 | -0.69(-2.84%) |
Jan 12, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.51(-2.07%) | |
Jan 11, 2018 | 24.56 | 24.86 | 24.14 | 24.69 | 165,531 | +0.28(+1.15%) |
Jan 10, 2018 | 24.47 | 24.63 | 23.82 | 24.41 | 101,991 | -0.08(-0.32%) |
Jan 09, 2018 | 24.90 | 24.90 | 23.22 | 24.49 | 209,536 | -0.72(-2.87%) |
Jan 08, 2018 | 25.20 | 25.47 | 24.85 | 25.21 | 70,782 | +0.08(+0.31%) |
Jan 05, 2018 | 25.35 | 25.56 | 24.82 | 25.13 | 67,069 | -0.14(-0.54%) |
Jan 04, 2018 | 25.64 | 25.67 | 24.50 | 25.27 | 141,542 | -0.35(-1.36%) |
Jan 03, 2018 | 25.60 | 25.62 | 25.17 | 25.62 | 116,715 | +0.07(+0.26%) |
Jan 02, 2018 | 25.76 | 25.91 | 25.37 | 25.55 | 65,204 | +0.00(+0.00%) |
Dec 29, 2017 | 25.55 | 25.55 | 25.55 | 0 | -0.04(-0.15%) | |
Dec 28, 2017 | 26.07 | 26.07 | 25.39 | 25.59 | 67,023 | -0.54(-2.07%) |
Dec 27, 2017 | 26.31 | 26.31 | 25.87 | 26.13 | 77,615 | -0.15(-0.59%) |
Dec 26, 2017 | 26.13 | 26.60 | 26.06 | 26.28 | 85,548 | +0.14(+0.55%) |
Dec 22, 2017 | 26.24 | 26.24 | 25.73 | 26.14 | 97,859 | -0.13(-0.48%) |
Dec 21, 2017 | 26.52 | 26.81 | 26.16 | 26.26 | 84,112 | -0.14(-0.55%) |
Dec 20, 2017 | 26.40 | 26.51 | 26.05 | 26.41 | 246,330 | +0.15(+0.59%) |
Dec 19, 2017 | 26.58 | 26.77 | 26.14 | 26.25 | 119,588 | -0.32(-1.20%) |
Dec 18, 2017 | 26.41 | 27.15 | 26.41 | 26.57 | 202,057 | +0.46(+1.77%) |
Dec 15, 2017 | 25.81 | 26.31 | 25.58 | 26.11 | 349,348 | +0.32(+1.24%) |
Dec 14, 2017 | 26.08 | 26.15 | 25.39 | 25.79 | 156,954 | -0.10(-0.37%) |
Dec 13, 2017 | 25.55 | 26.16 | 25.11 | 25.89 | 162,135 | +0.34(+1.32%) |
Dec 12, 2017 | 26.16 | 26.44 | 25.49 | 25.55 | 103,086 | -0.59(-2.25%) |
Dec 11, 2017 | 26.91 | 26.91 | 25.95 | 26.14 | 176,577 | -0.66(-2.45%) |
Dec 08, 2017 | 25.85 | 26.89 | 25.63 | 26.79 | 209,416 | +1.01(+3.93%) |
Dec 07, 2017 | 24.93 | 25.89 | 24.93 | 25.78 | 332,498 | +0.96(+3.85%) |
Dec 06, 2017 | 24.74 | 25.49 | 24.54 | 24.82 | 235,923 | +0.14(+0.59%) |
Dec 05, 2017 | 24.73 | 24.86 | 24.19 | 24.68 | 184,655 | +0.00(+0.00%) |
Dec 04, 2017 | 24.84 | 25.11 | 24.54 | 24.68 | 169,337 | +0.13(+0.51%) |
Dec 01, 2017 | 24.89 | 24.95 | 23.92 | 24.55 | 267,694 | -0.35(-1.40%) |
Nov 30, 2017 | 24.55 | 25.49 | 24.55 | 24.90 | 342,570 | +0.35(+1.42%) |
Nov 29, 2017 | 24.85 | 25.62 | 24.26 | 24.55 | 339,707 | -0.30(-1.20%) |
Nov 28, 2017 | 24.95 | 25.47 | 24.35 | 24.85 | 275,331 | -0.08(-0.31%) |
Nov 27, 2017 | 23.82 | 25.03 | 23.82 | 24.93 | 379,196 | +0.87(+3.61%) |
Nov 24, 2017 | 24.01 | 24.94 | 23.00 | 24.06 | 151,132 | +0.20(+0.85%) |
Nov 22, 2017 | 23.28 | 24.21 | 23.11 | 23.86 | 158,084 | +0.55(+2.35%) |
Nov 21, 2017 | 25.27 | 25.27 | 22.81 | 23.31 | 248,632 | +2.13(+10.04%) |
Nov 20, 2017 | 20.86 | 21.46 | 20.52 | 21.18 | 154,859 | +0.34(+1.62%) |
Nov 17, 2017 | 20.55 | 21.29 | 20.08 | 20.85 | 175,554 | +0.41(+2.03%) |
Nov 16, 2017 | 20.19 | 20.70 | 20.00 | 20.43 | 100,206 | +0.33(+1.63%) |
Nov 15, 2017 | 20.01 | 20.41 | 19.47 | 20.11 | 39,852 | -0.01(-0.05%) |
Nov 14, 2017 | 20.05 | 20.29 | 19.28 | 20.12 | 64,309 | +0.05(+0.24%) |
Nov 13, 2017 | 20.57 | 20.63 | 19.90 | 20.07 | 68,471 | -0.51(-2.48%) |
Nov 10, 2017 | 20.43 | 20.98 | 20.41 | 20.58 | 44,030 | +0.13(+0.66%) |
Nov 09, 2017 | 20.13 | 20.80 | 19.67 | 20.44 | 66,628 | +0.31(+1.53%) |
Nov 08, 2017 | 20.14 | 20.19 | 19.61 | 20.14 | 52,301 | -0.10(-0.48%) |
Nov 07, 2017 | 20.57 | 20.99 | 19.89 | 20.23 | 32,576 | -0.38(-1.82%) |
Nov 06, 2017 | 20.47 | 20.96 | 20.26 | 20.61 | 46,776 | +0.17(+0.85%) |
Nov 03, 2017 | 21.00 | 21.05 | 20.38 | 20.43 | 58,045 | -0.56(-2.66%) |
Nov 02, 2017 | 20.79 | 21.27 | 19.94 | 20.99 | 65,835 | +0.19(+0.93%) |
Nov 01, 2017 | 20.97 | 20.97 | 20.31 | 20.80 | 151,863 | -0.14(-0.69%) |
Oct 31, 2017 | 20.66 | 21.16 | 20.39 | 20.94 | 108,562 | +0.27(+1.30%) |
Oct 30, 2017 | 20.97 | 20.97 | 20.39 | 20.67 | 47,528 | -0.46(-2.19%) |
Oct 27, 2017 | 21.18 | 21.33 | 20.67 | 21.14 | 69,834 | -0.07(-0.32%) |
Oct 26, 2017 | 20.98 | 21.33 | 20.95 | 21.20 | 56,949 | +0.23(+1.10%) |
Oct 25, 2017 | 20.93 | 21.24 | 20.56 | 20.97 | 43,372 | +0.04(+0.18%) |
Oct 24, 2017 | 20.84 | 21.25 | 20.70 | 20.93 | 62,984 | +0.23(+1.12%) |
Oct 23, 2017 | 20.45 | 20.93 | 19.59 | 20.70 | 95,705 | +0.19(+0.94%) |
Oct 20, 2017 | 20.40 | 20.77 | 20.38 | 20.51 | 56,354 | +0.37(+1.82%) |
Oct 19, 2017 | 19.79 | 20.32 | 19.66 | 20.14 | 80,754 | +0.19(+0.96%) |
Oct 18, 2017 | 19.87 | 20.30 | 19.61 | 19.95 | 86,149 | +0.21(+1.07%) |
Oct 17, 2017 | 19.27 | 19.95 | 19.25 | 19.74 | 91,115 | +0.37(+1.89%) |
Oct 16, 2017 | 19.34 | 19.49 | 18.98 | 19.37 | 103,234 | -0.02(-0.10%) |
Oct 13, 2017 | 19.15 | 19.61 | 18.87 | 19.39 | 167,969 | +0.35(+1.82%) |
Oct 12, 2017 | 19.79 | 19.79 | 19.02 | 19.05 | 95,240 | -0.75(-3.79%) |
Oct 11, 2017 | 19.70 | 19.89 | 19.62 | 19.80 | 92,872 | +0.06(+0.29%) |
Oct 10, 2017 | 19.55 | 19.79 | 19.26 | 19.74 | 364,997 | +0.33(+1.69%) |
Oct 09, 2017 | 19.87 | 19.87 | 19.26 | 19.41 | 48,054 | -0.35(-1.75%) |
Oct 06, 2017 | 19.56 | 19.87 | 19.56 | 19.76 | 54,506 | +0.03(+0.15%) |
Oct 05, 2017 | 19.56 | 19.82 | 19.37 | 19.73 | 44,443 | +0.18(+0.94%) |
Oct 04, 2017 | 19.59 | 19.85 | 19.35 | 19.55 | 58,934 | -0.02(-0.10%) |
Oct 03, 2017 | 19.36 | 19.64 | 19.01 | 19.57 | 86,876 | +0.20(+1.04%) |
Oct 02, 2017 | 19.18 | 19.39 | 18.80 | 19.37 | 67,357 | +0.24(+1.26%) |
Sep 29, 2017 | 19.29 | 19.40 | 19.00 | 19.12 | 65,046 | -0.03(-0.15%) |
Sep 28, 2017 | 19.17 | 19.48 | 18.57 | 19.15 | 66,580 | -0.11(-0.55%) |
Sep 27, 2017 | 18.44 | 19.28 | 18.34 | 19.26 | 130,470 | +0.83(+4.49%) |
Sep 26, 2017 | 18.23 | 18.50 | 18.01 | 18.43 | 133,730 | +0.30(+1.65%) |
Sep 25, 2017 | 18.34 | 18.76 | 18.09 | 18.13 | 112,478 | -0.18(-1.00%) |
Sep 22, 2017 | 17.76 | 18.49 | 17.76 | 18.32 | 166,705 | +0.38(+2.09%) |
Sep 21, 2017 | 18.15 | 18.20 | 17.90 | 17.94 | 68,664 | -0.12(-0.64%) |
Sep 20, 2017 | 18.23 | 18.40 | 17.96 | 18.06 | 172,845 | -0.17(-0.95%) |
Sep 19, 2017 | 18.32 | 18.43 | 18.01 | 18.23 | 94,268 | -0.08(-0.42%) |
Sep 18, 2017 | 18.28 | 18.38 | 18.04 | 18.31 | 120,665 | +0.05(+0.26%) |
Sep 15, 2017 | 18.32 | 18.37 | 18.07 | 18.26 | 127,950 | -0.01(-0.05%) |
Sep 14, 2017 | 18.04 | 18.34 | 18.03 | 18.27 | 50,830 | +0.07(+0.37%) |
Sep 13, 2017 | 18.09 | 18.49 | 18.08 | 18.20 | 96,967 | +0.20(+1.12%) |
Sep 12, 2017 | 18.07 | 18.26 | 17.98 | 18.00 | 71,527 | +0.05(+0.27%) |
Sep 11, 2017 | 17.38 | 18.09 | 17.38 | 17.95 | 100,967 | +0.64(+3.67%) |
Sep 08, 2017 | 17.61 | 17.64 | 17.20 | 17.32 | 73,882 | -0.29(-1.64%) |
Sep 07, 2017 | 17.48 | 17.62 | 17.36 | 17.60 | 65,951 | +0.22(+1.27%) |
Sep 06, 2017 | 17.48 | 17.12 | 17.38 | 80,630 | +0.23(+1.35%) | |
Sep 05, 2017 | 17.35 | 17.57 | 17.09 | 17.15 | 91,808 | -0.39(-2.20%) |
Sep 01, 2017 | 17.38 | 17.69 | 17.30 | 17.54 | 89,930 | +0.09(+0.50%) |
Aug 31, 2017 | 17.07 | 17.52 | 16.99 | 17.45 | 113,618 | +0.48(+2.84%) |
Aug 30, 2017 | 17.33 | 17.45 | 16.94 | 16.97 | 102,398 | -0.44(-2.54%) |
Aug 29, 2017 | 17.21 | 17.52 | 17.07 | 17.41 | 109,037 | +0.07(+0.39%) |
Aug 28, 2017 | 17.37 | 17.56 | 17.20 | 17.34 | 85,185 | -0.06(-0.33%) |
Aug 25, 2017 | 17.39 | 17.72 | 17.30 | 17.40 | 54,937 | +0.05(+0.28%) |
Aug 24, 2017 | 16.98 | 17.52 | 16.87 | 17.35 | 127,424 | +0.49(+2.90%) |
Aug 23, 2017 | 17.08 | 17.14 | 16.85 | 16.86 | 102,420 | -0.24(-1.40%) |
Aug 22, 2017 | 17.12 | 17.34 | 17.08 | 17.10 | 82,884 | +0.11(+0.62%) |
Aug 21, 2017 | 16.88 | 17.28 | 16.70 | 17.00 | 156,020 | -0.03(-0.17%) |
Aug 18, 2017 | 16.71 | 17.25 | 16.71 | 17.03 | 219,368 | +0.27(+1.60%) |
Aug 17, 2017 | 18.82 | 18.87 | 16.70 | 16.76 | 413,295 | -2.21(-11.67%) |
Aug 16, 2017 | 19.16 | 19.90 | 18.81 | 18.97 | 411,509 | +0.63(+3.45%) |
Aug 15, 2017 | 19.58 | 19.58 | 18.23 | 18.34 | 217,932 | -1.31(-6.68%) |
Aug 14, 2017 | 19.74 | 19.99 | 19.48 | 19.65 | 88,864 | -0.07(-0.34%) |
Aug 11, 2017 | 19.75 | 19.88 | 19.59 | 19.72 | 137,457 | -0.02(-0.10%) |
Aug 10, 2017 | 19.80 | 19.86 | 19.38 | 19.74 | 87,401 | -0.23(-1.15%) |
Aug 09, 2017 | 20.09 | 20.58 | 19.59 | 19.97 | 83,654 | -0.20(-1.00%) |
Aug 08, 2017 | 19.85 | 20.60 | 19.84 | 20.17 | 205,416 | +0.22(+1.10%) |
Aug 07, 2017 | 19.99 | 20.21 | 19.79 | 19.95 | 173,653 | +0.08(+0.39%) |
Aug 04, 2017 | 19.94 | 20.12 | 19.73 | 19.87 | 294,318 | -0.05(-0.24%) |
Aug 03, 2017 | 20.33 | 20.37 | 19.92 | 19.92 | 90,016 | -0.44(-2.16%) |
Aug 02, 2017 | 21.00 | 21.00 | 20.31 | 20.36 | 150,722 | -0.64(-3.06%) |
Aug 01, 2017 | 21.31 | 21.32 | 20.75 | 21.00 | 325,089 | -0.22(-1.04%) |
Jul 31, 2017 | 21.68 | 21.68 | 21.07 | 21.23 | 143,703 | -0.30(-1.38%) |
Jul 28, 2017 | 20.99 | 21.64 | 20.99 | 21.52 | 378,481 | +0.44(+2.09%) |
Jul 27, 2017 | 20.79 | 21.26 | 20.69 | 21.08 | 122,179 | +0.35(+1.71%) |
Jul 26, 2017 | 21.15 | 21.15 | 20.66 | 20.73 | 165,953 | -0.32(-1.50%) |
Jul 25, 2017 | 20.41 | 21.27 | 20.41 | 21.04 | 148,140 | +0.72(+3.54%) |
Jul 24, 2017 | 20.97 | 21.03 | 20.28 | 20.32 | 145,214 | -0.71(-3.37%) |
Jul 21, 2017 | 20.92 | 21.07 | 20.62 | 21.03 | 83,195 | +0.22(+1.06%) |
Jul 20, 2017 | 20.94 | 20.66 | 20.81 | 93,771 | +0.09(+0.42%) | |
Jul 19, 2017 | 20.55 | 20.84 | 20.32 | 20.73 | 95,818 | +0.25(+1.22%) |
Jul 18, 2017 | 20.36 | 20.66 | 19.99 | 20.48 | 113,864 | +0.01(+0.05%) |
Jul 17, 2017 | 20.32 | 20.77 | 20.07 | 20.47 | 160,189 | +0.07(+0.33%) |
Jul 14, 2017 | 20.57 | 20.04 | 20.40 | 108,495 | +0.11(+0.57%) | |
Jul 13, 2017 | 19.68 | 20.42 | 19.45 | 20.29 | 111,691 | +0.51(+2.57%) |
Jul 12, 2017 | 19.77 | 20.12 | 19.62 | 19.78 | 147,397 | +0.09(+0.44%) |
Jul 11, 2017 | 19.16 | 19.92 | 18.55 | 19.69 | 180,405 | +0.59(+3.11%) |
Jul 10, 2017 | 19.82 | 20.41 | 19.06 | 19.10 | 152,599 | -0.66(-3.35%) |
Jul 07, 2017 | 19.91 | 20.12 | 19.73 | 19.76 | 154,794 | -0.11(-0.53%) |
Jul 06, 2017 | 20.25 | 20.37 | 19.81 | 19.86 | 162,924 | -0.57(-2.77%) |
Jul 05, 2017 | 20.68 | 20.76 | 20.32 | 20.43 | 78,718 | -0.25(-1.21%) |
Jul 03, 2017 | 20.35 | 20.77 | 20.35 | 20.68 | 71,171 | +0.34(+1.70%) |
Jun 30, 2017 | 20.74 | 20.94 | 20.31 | 20.33 | 138,624 | -0.33(-1.58%) |
Jun 29, 2017 | 20.55 | 20.87 | 20.30 | 20.66 | 123,605 | +0.20(+0.98%) |
Jun 28, 2017 | 19.89 | 20.54 | 19.89 | 20.46 | 78,876 | +0.60(+3.04%) |
Jun 27, 2017 | 19.56 | 19.97 | 19.46 | 19.85 | 108,673 | +0.31(+1.57%) |
Jun 26, 2017 | 19.61 | 19.96 | 19.51 | 19.55 | 117,704 | -0.08(-0.39%) |
Jun 23, 2017 | 19.06 | 19.68 | 18.97 | 19.62 | 177,180 | +0.51(+2.66%) |
Jun 22, 2017 | 19.16 | 19.36 | 18.74 | 19.12 | 138,913 | -0.05(-0.25%) |
Jun 21, 2017 | 19.38 | 19.38 | 19.08 | 19.16 | 125,796 | -0.24(-1.23%) |
Jun 20, 2017 | 19.64 | 19.66 | 19.31 | 19.40 | 92,438 | -0.33(-1.65%) |
Jun 19, 2017 | 19.65 | 19.82 | 19.13 | 19.73 | 127,950 | +0.27(+1.38%) |
Jun 16, 2017 | 19.55 | 19.71 | 19.36 | 19.46 | 171,499 | -0.34(-1.74%) |
Jun 15, 2017 | 19.73 | 19.95 | 18.85 | 19.81 | 103,545 | -0.06(-0.29%) |
Jun 14, 2017 | 19.86 | 19.93 | 19.48 | 19.86 | 209,407 | +0.08(+0.39%) |
Jun 13, 2017 | 20.20 | 20.20 | 19.75 | 19.79 | 112,591 | -0.31(-1.53%) |
Jun 12, 2017 | 19.71 | 20.63 | 19.71 | 20.09 | 127,573 | +0.38(+1.94%) |
Jun 09, 2017 | 19.13 | 19.80 | 18.87 | 19.71 | 111,098 | +0.57(+3.00%) |
Jun 08, 2017 | 18.81 | 19.55 | 18.47 | 19.14 | 115,349 | +0.47(+2.52%) |
Jun 07, 2017 | 18.24 | 18.74 | 18.06 | 18.67 | 125,331 | +0.46(+2.53%) |
Jun 06, 2017 | 18.24 | 18.33 | 17.82 | 18.21 | 76,823 | -0.21(-1.14%) |
Jun 05, 2017 | 17.68 | 18.55 | 17.67 | 18.42 | 104,839 | +0.78(+4.40%) |
Jun 02, 2017 | 17.83 | 17.97 | 17.57 | 17.64 | 143,686 | -0.23(-1.29%) |