Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.28 | 18.63 | 18.24 | 18.28 | 899,789 | +0.17(+0.95%) |
Jun 28, 2018 | 18.50 | 18.76 | 18.11 | 18.11 | 720,378 | -0.43(-2.31%) |
Jun 27, 2018 | 19.01 | 19.10 | 18.41 | 18.54 | 966,094 | -0.39(-2.04%) |
Jun 26, 2018 | 18.80 | 19.23 | 18.76 | 18.93 | 660,807 | +0.09(+0.46%) |
Jun 25, 2018 | 19.36 | 19.36 | 18.80 | 18.84 | 808,867 | -0.47(-2.44%) |
Jun 22, 2018 | 19.31 | 19.57 | 19.19 | 19.31 | 525,187 | +0.13(+0.67%) |
Jun 21, 2018 | 19.36 | 19.49 | 19.14 | 19.19 | 428,482 | -0.09(-0.45%) |
Jun 20, 2018 | 19.23 | 19.44 | 19.19 | 19.27 | 394,285 | +0.09(+0.45%) |
Jun 19, 2018 | 19.23 | 19.44 | 19.08 | 19.19 | 526,432 | -0.26(-1.32%) |
Jun 18, 2018 | 19.36 | 19.61 | 19.19 | 19.44 | 382,744 | +0.09(+0.44%) |
Jun 15, 2018 | 19.57 | 19.27 | 19.36 | 415,441 | -0.21(-1.10%) | |
Jun 14, 2018 | 19.40 | 19.66 | 19.19 | 19.57 | 438,092 | +0.17(+0.89%) |
Jun 13, 2018 | 19.27 | 19.91 | 19.23 | 19.40 | 781,067 | +0.13(+0.67%) |
Jun 12, 2018 | 19.49 | 19.62 | 19.19 | 19.27 | 320,895 | -0.21(-1.10%) |
Jun 11, 2018 | 19.57 | 19.70 | 19.40 | 19.49 | 295,443 | -0.04(-0.22%) |
Jun 08, 2018 | 19.61 | 19.66 | 19.49 | 19.53 | 272,207 | -0.13(-0.65%) |
Jun 07, 2018 | 19.57 | 19.79 | 19.53 | 19.66 | 329,571 | +0.21(+1.10%) |
Jun 06, 2018 | 19.53 | 19.79 | 19.40 | 19.44 | 607,426 | +0.00(+0.00%) |
Jun 05, 2018 | 19.36 | 19.49 | 19.31 | 19.44 | 382,077 | +0.13(+0.67%) |
Jun 04, 2018 | 19.23 | 19.40 | 19.19 | 19.31 | 509,872 | +0.17(+0.90%) |
Jun 01, 2018 | 18.84 | 19.23 | 18.84 | 19.14 | 543,852 | +0.34(+1.83%) |
May 31, 2018 | 18.71 | 19.14 | 18.63 | 18.80 | 475,777 | +0.04(+0.23%) |
May 30, 2018 | 18.63 | 18.93 | 18.63 | 18.76 | 406,373 | +0.13(+0.69%) |
May 29, 2018 | 18.54 | 18.71 | 18.28 | 18.63 | 622,730 | -0.09(-0.46%) |
May 25, 2018 | 18.71 | 18.71 | 18.71 | 0 | -0.13(-0.68%) | |
May 24, 2018 | 18.76 | 19.01 | 18.58 | 18.84 | 573,179 | +0.04(+0.23%) |
May 23, 2018 | 18.67 | 18.84 | 18.50 | 18.80 | 526,127 | -0.04(-0.23%) |
May 22, 2018 | 19.10 | 19.23 | 18.84 | 18.84 | 859,043 | -0.17(-0.90%) |
May 21, 2018 | 18.67 | 19.14 | 18.63 | 19.01 | 795,297 | +0.47(+2.55%) |
May 18, 2018 | 19.23 | 19.23 | 18.48 | 18.54 | 2,858,315 | -0.64(-3.36%) |
May 17, 2018 | 18.80 | 19.19 | 18.71 | 19.19 | 427,525 | +0.39(+2.05%) |
May 16, 2018 | 18.41 | 19.10 | 18.41 | 18.80 | 575,068 | +0.26(+1.39%) |
May 15, 2018 | 18.54 | 18.71 | 18.41 | 18.54 | 762,928 | +0.04(+0.23%) |
May 14, 2018 | 18.58 | 18.75 | 18.39 | 18.50 | 638,747 | -0.09(-0.46%) |
May 11, 2018 | 18.58 | 18.76 | 18.37 | 18.58 | 782,475 | -0.09(-0.46%) |
May 10, 2018 | 18.63 | 18.79 | 18.37 | 18.67 | 934,419 | -0.04(-0.23%) |
May 09, 2018 | 18.50 | 18.88 | 18.50 | 18.71 | 685,931 | +0.17(+0.93%) |
May 08, 2018 | 18.80 | 18.84 | 18.20 | 18.54 | 1,019,829 | -0.34(-1.82%) |
May 07, 2018 | 18.58 | 18.97 | 18.54 | 18.88 | 603,237 | +0.47(+2.56%) |
May 04, 2018 | 17.90 | 18.71 | 17.90 | 18.41 | 665,223 | +0.43(+2.39%) |
May 03, 2018 | 18.46 | 18.63 | 17.77 | 17.98 | 1,184,571 | +0.39(+2.20%) |
May 02, 2018 | 17.81 | 18.20 | 17.60 | 17.60 | 1,917,694 | -0.09(-0.49%) |
May 01, 2018 | 17.64 | 17.98 | 17.47 | 17.68 | 1,274,265 | +0.09(+0.49%) |
Apr 30, 2018 | 17.55 | 17.81 | 17.47 | 17.60 | 489,570 | +0.24(+1.36%) |
Apr 27, 2018 | 17.34 | 17.47 | 17.30 | 17.36 | 316,960 | +0.02(+0.12%) |
Apr 26, 2018 | 17.38 | 17.47 | 17.17 | 17.34 | 404,491 | +0.04(+0.25%) |
Apr 25, 2018 | 17.77 | 17.77 | 17.13 | 17.30 | 793,035 | -0.43(-2.42%) |
Apr 24, 2018 | 17.98 | 18.11 | 17.55 | 17.73 | 667,739 | -0.26(-1.43%) |
Apr 23, 2018 | 17.90 | 18.16 | 17.90 | 17.98 | 457,769 | +0.09(+0.48%) |
Apr 20, 2018 | 17.85 | 18.03 | 17.73 | 17.90 | 297,562 | +0.09(+0.48%) |
Apr 19, 2018 | 17.77 | 18.03 | 17.61 | 17.81 | 389,577 | +0.02(+0.12%) |
Apr 18, 2018 | 17.73 | 18.07 | 17.63 | 17.79 | 703,423 | +0.15(+0.85%) |
Apr 17, 2018 | 17.43 | 17.75 | 17.30 | 17.64 | 751,471 | +0.30(+1.73%) |
Apr 16, 2018 | 17.43 | 17.43 | 17.13 | 17.34 | 540,792 | +0.00(+0.00%) |
Apr 13, 2018 | 17.77 | 17.81 | 17.19 | 17.34 | 426,998 | -0.39(-2.18%) |
Apr 12, 2018 | 17.60 | 17.80 | 17.44 | 17.73 | 404,122 | +0.13(+0.73%) |
Apr 11, 2018 | 17.47 | 17.77 | 17.47 | 17.60 | 455,725 | -0.13(-0.73%) |
Apr 10, 2018 | 17.64 | 17.85 | 17.47 | 17.73 | 619,162 | +0.39(+2.23%) |
Apr 09, 2018 | 17.51 | 17.77 | 17.30 | 17.34 | 667,285 | -0.04(-0.25%) |
Apr 06, 2018 | 17.73 | 17.79 | 17.13 | 17.38 | 965,221 | -0.56(-3.11%) |
Apr 05, 2018 | 18.20 | 18.24 | 17.85 | 17.94 | 629,867 | -0.17(-0.95%) |
Apr 04, 2018 | 17.77 | 18.16 | 17.69 | 18.11 | 509,902 | +0.04(+0.24%) |
Apr 03, 2018 | 17.85 | 18.28 | 17.77 | 18.07 | 485,036 | +0.21(+1.20%) |
Apr 02, 2018 | 18.33 | 18.33 | 17.68 | 17.85 | 526,341 | -0.47(-2.58%) |
Mar 29, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.30(+1.67%) | |
Mar 28, 2018 | 18.24 | 18.41 | 17.94 | 18.03 | 506,436 | -0.26(-1.41%) |
Mar 27, 2018 | 18.37 | 18.76 | 18.20 | 18.28 | 490,839 | -0.09(-0.47%) |
Mar 26, 2018 | 18.88 | 18.88 | 18.20 | 18.37 | 469,758 | -0.09(-0.47%) |
Mar 23, 2018 | 18.71 | 19.00 | 18.37 | 18.46 | 691,921 | -0.26(-1.38%) |
Mar 22, 2018 | 18.88 | 19.01 | 18.67 | 18.71 | 591,478 | -0.34(-1.80%) |
Mar 21, 2018 | 19.14 | 19.25 | 19.01 | 19.06 | 355,003 | -0.13(-0.67%) |
Mar 20, 2018 | 19.14 | 19.27 | 19.06 | 19.19 | 481,724 | +0.21(+1.13%) |
Mar 19, 2018 | 19.23 | 19.40 | 18.89 | 18.97 | 536,844 | -0.30(-1.56%) |
Mar 16, 2018 | 19.49 | 19.66 | 19.19 | 19.27 | 754,768 | -0.04(-0.22%) |
Mar 15, 2018 | 19.57 | 19.64 | 19.14 | 19.31 | 531,494 | -0.21(-1.10%) |
Mar 14, 2018 | 19.79 | 19.79 | 19.36 | 19.53 | 499,193 | -0.21(-1.09%) |
Mar 13, 2018 | 20.22 | 20.22 | 19.66 | 19.74 | 539,587 | -0.30(-1.50%) |
Mar 12, 2018 | 20.30 | 20.30 | 19.79 | 20.04 | 555,509 | +0.26(+1.30%) |
Mar 09, 2018 | 19.57 | 19.83 | 19.40 | 19.79 | 472,791 | +0.39(+1.99%) |
Mar 08, 2018 | 19.40 | 19.49 | 19.14 | 19.40 | 394,215 | +0.00(+0.00%) |
Mar 07, 2018 | 19.25 | 19.40 | 427,204 | -0.17(-0.88%) | ||
Mar 06, 2018 | 19.66 | 19.74 | 19.31 | 19.57 | 494,903 | -0.04(-0.22%) |
Mar 05, 2018 | 19.23 | 19.79 | 19.14 | 19.61 | 488,604 | +0.21(+1.11%) |
Mar 02, 2018 | 19.27 | 19.70 | 18.88 | 19.40 | 723,221 | -0.04(-0.22%) |
Mar 01, 2018 | 19.57 | 19.87 | 19.06 | 19.44 | 880,391 | -0.17(-0.88%) |
Feb 28, 2018 | 20.00 | 20.22 | 19.57 | 19.61 | 833,081 | -0.21(-1.08%) |
Feb 27, 2018 | 20.47 | 20.56 | 19.74 | 19.83 | 853,679 | -0.56(-2.74%) |
Feb 26, 2018 | 20.04 | 20.47 | 20.00 | 20.39 | 874,503 | +0.52(+2.59%) |
Feb 23, 2018 | 20.00 | 20.34 | 19.66 | 19.87 | 718,904 | -0.09(-0.43%) |
Feb 22, 2018 | 20.13 | 19.96 | 852,409 | +0.21(+1.09%) | ||
Feb 21, 2018 | 20.04 | 20.52 | 19.70 | 19.74 | 889,842 | -0.21(-1.08%) |
Feb 20, 2018 | 19.87 | 20.43 | 19.86 | 19.96 | 696,148 | -0.04(-0.21%) |
Feb 16, 2018 | 20.00 | 20.00 | 20.00 | 0 | -0.60(-2.92%) | |
Feb 15, 2018 | 21.25 | 20.30 | 20.60 | 1,668,901 | +0.30(+1.48%) | |
Feb 14, 2018 | 20.34 | 20.73 | 19.92 | 20.30 | 998,960 | +0.17(+0.85%) |
Feb 13, 2018 | 20.13 | 20.21 | 19.87 | 20.13 | 759,584 | -0.09(-0.42%) |
Feb 12, 2018 | 19.79 | 20.69 | 19.74 | 20.22 | 1,084,399 | +0.56(+2.84%) |
Feb 09, 2018 | 19.91 | 20.09 | 18.93 | 19.66 | 1,233,374 | -0.09(-0.44%) |
Feb 08, 2018 | 20.99 | 21.20 | 19.70 | 19.74 | 1,736,666 | -0.94(-4.56%) |
Feb 07, 2018 | 21.46 | 21.59 | 20.60 | 20.69 | 1,839,812 | -0.21(-1.03%) |
Feb 06, 2018 | 20.22 | 21.03 | 18.33 | 20.90 | 1,688,502 | +0.34(+1.67%) |
Feb 05, 2018 | 21.55 | 21.72 | 20.31 | 20.56 | 1,338,480 | -1.37(-6.26%) |
Feb 02, 2018 | 22.15 | 22.15 | 21.59 | 21.93 | 829,215 | -0.26(-1.16%) |
Feb 01, 2018 | 21.59 | 22.19 | 21.50 | 22.19 | 757,823 | +0.56(+2.58%) |
Jan 31, 2018 | 21.89 | 22.02 | 21.46 | 21.63 | 435,558 | -0.09(-0.40%) |
Jan 30, 2018 | 21.76 | 21.82 | 21.76 | 21.72 | 1,474,140 | -0.17(-0.78%) |
Jan 29, 2018 | 22.02 | 22.23 | 21.63 | 21.89 | 449,800 | -0.09(-0.39%) |
Jan 26, 2018 | 22.06 | 22.10 | 21.80 | 21.98 | 658,000 | +0.13(+0.59%) |
Jan 25, 2018 | 21.59 | 21.92 | 21.59 | 21.85 | 788,790 | +0.39(+1.80%) |
Jan 24, 2018 | 21.07 | 21.63 | 21.03 | 21.46 | 852,430 | +0.43(+2.04%) |
Jan 23, 2018 | 21.03 | 21.25 | 20.86 | 21.03 | 709,460 | -0.04(-0.20%) |
Jan 22, 2018 | 21.33 | 20.77 | 21.07 | 655,311 | +0.17(+0.82%) | |
Jan 19, 2018 | 20.86 | 20.95 | 20.69 | 20.90 | 720,074 | -0.04(-0.20%) |
Jan 18, 2018 | 21.16 | 21.20 | 20.64 | 20.95 | 546,461 | -0.26(-1.21%) |
Jan 17, 2018 | 21.46 | 21.46 | 20.97 | 21.20 | 571,754 | -0.13(-0.60%) |
Jan 16, 2018 | 21.80 | 22.10 | 20.99 | 21.33 | 1,253,754 | -0.39(-1.78%) |
Jan 12, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.52(+2.43%) | |
Jan 11, 2018 | 21.03 | 21.42 | 20.99 | 21.20 | 885,373 | +0.39(+1.86%) |
Jan 10, 2018 | 21.16 | 20.73 | 20.82 | 715,992 | +0.00(+0.00%) | |
Jan 09, 2018 | 20.82 | 21.03 | 20.64 | 20.82 | 618,073 | +0.13(+0.62%) |
Jan 08, 2018 | 20.56 | 20.73 | 20.22 | 20.69 | 498,496 | +0.13(+0.63%) |
Jan 05, 2018 | 20.64 | 20.69 | 19.91 | 20.56 | 917,990 | +0.04(+0.21%) |
Jan 04, 2018 | 20.69 | 20.95 | 20.22 | 20.52 | 665,484 | +0.00(+0.00%) |
Jan 03, 2018 | 20.17 | 20.69 | 20.00 | 20.52 | 951,869 | +0.51(+2.57%) |
Jan 02, 2018 | 19.74 | 20.13 | 19.61 | 20.00 | 847,679 | +0.34(+1.75%) |
Dec 29, 2017 | 19.66 | 19.66 | 19.66 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 19.83 | 19.91 | 19.36 | 19.70 | 541,723 | -0.13(-0.65%) |
Dec 27, 2017 | 19.66 | 19.87 | 19.40 | 19.83 | 800,063 | +0.26(+1.32%) |
Dec 26, 2017 | 19.44 | 19.61 | 19.40 | 19.57 | 396,203 | +0.13(+0.66%) |
Dec 22, 2017 | 19.49 | 19.57 | 19.23 | 19.44 | 429,337 | -0.04(-0.22%) |
Dec 21, 2017 | 19.14 | 19.49 | 19.06 | 19.49 | 613,563 | +0.52(+2.72%) |
Dec 20, 2017 | 18.41 | 19.14 | 18.39 | 18.97 | 855,489 | +0.52(+2.79%) |
Dec 19, 2017 | 18.67 | 18.84 | 18.33 | 18.46 | 541,078 | -0.17(-0.92%) |
Dec 18, 2017 | 18.67 | 18.88 | 18.46 | 18.63 | 1,002,325 | -0.04(-0.23%) |
Dec 15, 2017 | 18.97 | 19.06 | 18.61 | 18.67 | 599,733 | -0.34(-1.81%) |
Dec 14, 2017 | 19.23 | 19.36 | 18.88 | 19.01 | 855,689 | -0.30(-1.56%) |
Dec 13, 2017 | 19.19 | 19.44 | 19.10 | 19.31 | 879,538 | +0.17(+0.90%) |
Dec 12, 2017 | 19.23 | 19.23 | 18.97 | 19.14 | 689,770 | +0.04(+0.22%) |
Dec 11, 2017 | 19.01 | 19.23 | 18.93 | 19.10 | 923,186 | +0.09(+0.45%) |
Dec 08, 2017 | 18.84 | 19.16 | 18.54 | 19.01 | 1,501,960 | +0.34(+1.84%) |
Dec 07, 2017 | 17.64 | 18.88 | 17.64 | 18.67 | 1,846,395 | +0.90(+5.07%) |
Dec 06, 2017 | 17.60 | 17.90 | 17.51 | 17.77 | 1,213,021 | +0.13(+0.73%) |
Dec 05, 2017 | 17.81 | 17.85 | 17.55 | 17.64 | 1,511,593 | +0.00(+0.00%) |
Dec 04, 2017 | 17.51 | 17.90 | 17.43 | 17.64 | 2,424,597 | +0.43(+2.49%) |
Dec 01, 2017 | 17.30 | 17.34 | 16.74 | 17.21 | 2,030,688 | -0.04(-0.25%) |
Nov 30, 2017 | 17.43 | 17.64 | 17.25 | 17.25 | 1,356,806 | -0.17(-0.99%) |
Nov 29, 2017 | 17.47 | 17.70 | 17.21 | 17.43 | 2,566,916 | +0.00(+0.00%) |
Nov 28, 2017 | 17.85 | 17.85 | 17.21 | 17.43 | 1,866,298 | -0.43(-2.40%) |
Nov 27, 2017 | 17.98 | 18.03 | 17.55 | 17.85 | 1,481,343 | -0.21(-1.19%) |
Nov 24, 2017 | 18.46 | 18.46 | 18.03 | 18.07 | 243,759 | -0.30(-1.64%) |
Nov 22, 2017 | 18.28 | 18.54 | 18.16 | 18.37 | 523,015 | +0.04(+0.23%) |
Nov 21, 2017 | 18.24 | 18.41 | 18.24 | 18.33 | 763,975 | +0.13(+0.71%) |
Nov 20, 2017 | 18.20 | 18.34 | 18.11 | 18.20 | 531,897 | +0.09(+0.47%) |
Nov 17, 2017 | 18.20 | 18.46 | 18.07 | 18.11 | 708,010 | +0.04(+0.24%) |
Nov 16, 2017 | 17.68 | 18.11 | 17.64 | 18.07 | 898,281 | +0.60(+3.44%) |
Nov 15, 2017 | 17.47 | 17.64 | 17.08 | 17.47 | 1,074,117 | -0.26(-1.45%) |
Nov 14, 2017 | 18.07 | 18.28 | 17.38 | 17.73 | 1,844,059 | -0.45(-2.48%) |
Nov 13, 2017 | 17.90 | 18.33 | 17.85 | 18.18 | 898,399 | -0.06(-0.35%) |
Nov 10, 2017 | 18.46 | 18.76 | 18.24 | 18.24 | 587,144 | -0.21(-1.16%) |
Nov 09, 2017 | 17.85 | 18.76 | 17.85 | 18.46 | 1,325,667 | +0.00(+0.00%) |
Nov 08, 2017 | 18.80 | 18.98 | 18.46 | 18.46 | 1,289,591 | -0.43(-2.27%) |
Nov 07, 2017 | 19.10 | 19.19 | 18.46 | 18.88 | 1,543,649 | -0.21(-1.12%) |
Nov 06, 2017 | 19.49 | 19.74 | 19.01 | 19.10 | 976,876 | -0.26(-1.33%) |
Nov 03, 2017 | 19.40 | 19.87 | 19.31 | 19.36 | 769,962 | +0.04(+0.22%) |
Nov 02, 2017 | 18.80 | 19.44 | 18.58 | 19.31 | 1,387,508 | +0.34(+1.81%) |
Nov 01, 2017 | 19.14 | 19.66 | 18.88 | 18.97 | 1,328,853 | +0.04(+0.23%) |
Oct 31, 2017 | 18.88 | 19.36 | 18.24 | 18.93 | 2,373,776 | -0.39(-2.00%) |
Oct 30, 2017 | 19.23 | 19.61 | 19.23 | 19.31 | 857,119 | +0.09(+0.45%) |
Oct 27, 2017 | 19.36 | 19.66 | 19.15 | 19.23 | 899,968 | -0.17(-0.89%) |
Oct 26, 2017 | 19.66 | 19.74 | 19.01 | 19.40 | 1,299,703 | -0.30(-1.53%) |
Oct 25, 2017 | 20.43 | 20.43 | 19.44 | 19.70 | 1,357,357 | -0.69(-3.37%) |
Oct 24, 2017 | 20.47 | 20.65 | 20.26 | 20.39 | 512,147 | -0.11(-0.52%) |
Oct 23, 2017 | 20.82 | 20.82 | 20.34 | 20.49 | 668,485 | -0.41(-1.95%) |
Oct 20, 2017 | 20.95 | 21.03 | 20.64 | 20.90 | 565,483 | +0.13(+0.62%) |
Oct 19, 2017 | 20.82 | 20.95 | 20.39 | 20.77 | 620,931 | -0.21(-1.02%) |
Oct 18, 2017 | 20.77 | 21.07 | 20.56 | 20.99 | 502,064 | +0.34(+1.66%) |
Oct 17, 2017 | 20.73 | 20.77 | 20.52 | 20.64 | 358,422 | -0.04(-0.21%) |
Oct 16, 2017 | 20.64 | 20.99 | 20.48 | 20.69 | 571,203 | +0.04(+0.21%) |
Oct 13, 2017 | 20.60 | 20.82 | 20.52 | 20.64 | 308,157 | +0.09(+0.42%) |
Oct 12, 2017 | 20.64 | 20.77 | 20.47 | 20.56 | 361,122 | -0.13(-0.62%) |
Oct 11, 2017 | 20.52 | 20.73 | 20.49 | 20.69 | 504,169 | +0.09(+0.42%) |
Oct 10, 2017 | 20.26 | 20.73 | 20.26 | 20.60 | 687,244 | +0.00(+0.00%) |
Oct 09, 2017 | 20.82 | 21.03 | 20.48 | 20.60 | 445,290 | -0.13(-0.62%) |
Oct 06, 2017 | 21.03 | 21.17 | 20.67 | 20.73 | 505,659 | -0.30(-1.43%) |
Oct 05, 2017 | 20.95 | 21.33 | 20.77 | 21.03 | 1,139,289 | +0.13(+0.62%) |
Oct 04, 2017 | 20.52 | 20.95 | 20.41 | 20.90 | 1,028,714 | +0.47(+2.31%) |
Oct 03, 2017 | 20.73 | 20.73 | 20.39 | 20.43 | 994,076 | -0.30(-1.45%) |
Oct 02, 2017 | 20.39 | 20.77 | 20.26 | 20.73 | 770,298 | +0.47(+2.33%) |
Sep 29, 2017 | 20.09 | 20.26 | 19.87 | 20.26 | 690,929 | +0.17(+0.85%) |
Sep 28, 2017 | 20.34 | 20.52 | 20.09 | 20.09 | 780,670 | -0.13(-0.64%) |
Sep 27, 2017 | 20.39 | 20.52 | 19.61 | 20.22 | 1,119,344 | -0.13(-0.63%) |
Sep 26, 2017 | 20.77 | 20.86 | 20.30 | 20.34 | 1,324,196 | -0.34(-1.66%) |
Sep 25, 2017 | 20.90 | 21.20 | 20.54 | 20.69 | 886,787 | -0.30(-1.43%) |
Sep 22, 2017 | 20.26 | 21.12 | 20.26 | 20.99 | 909,194 | +0.64(+3.16%) |
Sep 21, 2017 | 20.39 | 20.52 | 20.04 | 20.34 | 579,162 | -0.04(-0.21%) |
Sep 20, 2017 | 20.17 | 20.60 | 20.17 | 20.39 | 951,229 | +0.17(+0.85%) |
Sep 19, 2017 | 20.69 | 20.77 | 19.96 | 20.22 | 1,638,015 | -0.47(-2.28%) |
Sep 18, 2017 | 20.39 | 20.69 | 20.26 | 20.69 | 1,272,874 | +0.47(+2.34%) |
Sep 15, 2017 | 20.09 | 20.52 | 19.83 | 20.22 | 1,888,670 | +0.17(+0.86%) |
Sep 14, 2017 | 19.61 | 20.11 | 19.31 | 20.04 | 2,076,951 | +0.47(+2.41%) |
Sep 13, 2017 | 19.44 | 19.70 | 19.06 | 19.57 | 1,946,980 | +0.39(+2.01%) |
Sep 12, 2017 | 18.80 | 19.23 | 18.58 | 19.19 | 2,523,586 | +0.77(+4.20%) |
Sep 11, 2017 | 17.85 | 18.46 | 17.81 | 18.41 | 2,451,723 | +1.12(+6.45%) |
Sep 08, 2017 | 17.34 | 17.43 | 17.21 | 17.30 | 498,171 | -0.09(-0.49%) |
Sep 07, 2017 | 17.68 | 17.90 | 17.21 | 17.38 | 852,316 | -0.39(-2.17%) |
Sep 06, 2017 | 17.77 | 18.09 | 17.73 | 17.77 | 757,295 | +0.04(+0.24%) |
Sep 05, 2017 | 18.03 | 18.20 | 17.55 | 17.73 | 968,651 | -0.30(-1.67%) |
Sep 01, 2017 | 17.90 | 18.24 | 17.85 | 18.03 | 669,265 | +0.21(+1.20%) |
Aug 31, 2017 | 17.81 | 17.98 | 17.73 | 17.81 | 687,683 | -0.04(-0.24%) |
Aug 30, 2017 | 17.77 | 18.00 | 17.68 | 17.85 | 1,152,516 | +0.04(+0.24%) |
Aug 29, 2017 | 17.90 | 17.94 | 17.64 | 17.81 | 647,362 | -0.17(-0.95%) |
Aug 28, 2017 | 18.03 | 18.07 | 17.81 | 17.98 | 987,211 | +0.09(+0.48%) |
Aug 25, 2017 | 18.07 | 18.07 | 17.75 | 17.90 | 951,485 | -0.09(-0.48%) |
Aug 24, 2017 | 18.20 | 18.20 | 17.81 | 17.98 | 760,983 | -0.13(-0.71%) |
Aug 23, 2017 | 17.98 | 18.24 | 17.73 | 18.11 | 1,101,993 | +0.17(+0.96%) |
Aug 22, 2017 | 17.81 | 17.98 | 17.73 | 17.94 | 1,305,316 | +0.21(+1.21%) |
Aug 21, 2017 | 18.03 | 18.07 | 17.64 | 17.73 | 1,030,927 | -0.26(-1.43%) |
Aug 18, 2017 | 18.11 | 18.28 | 17.81 | 17.98 | 848,879 | -0.21(-1.18%) |
Aug 17, 2017 | 18.28 | 18.54 | 18.11 | 18.20 | 1,459,049 | -0.17(-0.93%) |
Aug 16, 2017 | 18.20 | 18.50 | 18.16 | 18.37 | 1,080,009 | +0.09(+0.47%) |
Aug 15, 2017 | 18.41 | 18.41 | 18.05 | 18.28 | 1,022,027 | -0.09(-0.47%) |
Aug 14, 2017 | 18.28 | 18.52 | 18.11 | 18.37 | 1,361,452 | +0.26(+1.42%) |
Aug 11, 2017 | 17.47 | 18.11 | 17.43 | 18.11 | 1,348,073 | +0.60(+3.43%) |
Aug 10, 2017 | 17.30 | 17.70 | 17.08 | 17.51 | 2,112,861 | -0.26(-1.45%) |
Aug 09, 2017 | 17.81 | 18.07 | 17.47 | 17.77 | 2,141,433 | -0.09(-0.48%) |
Aug 08, 2017 | 18.67 | 18.76 | 17.85 | 17.85 | 2,605,928 | -0.90(-4.81%) |
Aug 07, 2017 | 18.84 | 18.99 | 18.64 | 18.76 | 909,577 | -0.09(-0.46%) |
Aug 04, 2017 | 18.71 | 18.93 | 18.66 | 18.84 | 585,499 | +0.21(+1.15%) |
Aug 03, 2017 | 18.88 | 18.88 | 18.20 | 18.63 | 1,294,123 | -0.13(-0.69%) |
Aug 02, 2017 | 18.46 | 18.84 | 17.85 | 18.76 | 2,106,487 | +0.99(+5.56%) |
Aug 01, 2017 | 17.68 | 18.17 | 17.60 | 17.77 | 637,602 | +0.17(+0.98%) |
Jul 31, 2017 | 17.77 | 18.03 | 17.51 | 17.60 | 338,709 | -0.21(-1.20%) |
Jul 28, 2017 | 18.03 | 18.05 | 17.77 | 17.81 | 362,133 | -0.17(-0.95%) |
Jul 27, 2017 | 17.90 | 18.24 | 17.77 | 17.98 | 778,143 | +0.17(+0.96%) |
Jul 26, 2017 | 17.47 | 17.90 | 17.30 | 17.81 | 577,255 | +0.39(+2.22%) |
Jul 25, 2017 | 17.47 | 17.51 | 17.21 | 17.43 | 489,547 | +0.04(+0.25%) |
Jul 24, 2017 | 17.51 | 17.60 | 17.25 | 17.38 | 549,766 | -0.21(-1.22%) |
Jul 21, 2017 | 17.64 | 17.77 | 17.38 | 17.60 | 560,569 | +0.09(+0.49%) |
Jul 20, 2017 | 17.73 | 17.79 | 17.34 | 17.51 | 840,918 | -0.17(-0.97%) |
Jul 19, 2017 | 17.47 | 17.68 | 17.25 | 17.68 | 544,755 | +0.30(+1.73%) |
Jul 18, 2017 | 17.38 | 17.47 | 17.13 | 17.38 | 792,797 | -0.04(-0.25%) |
Jul 17, 2017 | 17.51 | 17.64 | 17.25 | 17.43 | 772,367 | -0.09(-0.49%) |
Jul 14, 2017 | 17.30 | 17.51 | 17.30 | 17.51 | 719,524 | +0.13(+0.74%) |
Jul 13, 2017 | 17.47 | 17.51 | 17.22 | 17.38 | 890,048 | +0.00(+0.00%) |
Jul 12, 2017 | 17.77 | 17.90 | 17.21 | 17.38 | 1,103,163 | -0.34(-1.94%) |
Jul 11, 2017 | 17.47 | 17.77 | 17.43 | 17.73 | 1,439,706 | +0.17(+0.98%) |
Jul 10, 2017 | 16.61 | 17.60 | 16.52 | 17.55 | 1,848,762 | +1.03(+6.23%) |
Jul 07, 2017 | 16.35 | 16.52 | 16.31 | 16.52 | 688,941 | +0.26(+1.58%) |
Jul 06, 2017 | 16.52 | 16.52 | 16.18 | 16.27 | 1,142,275 | -0.26(-1.56%) |
Jul 05, 2017 | 16.87 | 16.95 | 16.52 | 16.52 | 700,900 | -0.26(-1.53%) |