Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.41 | 22.37 | 21.32 | 21.74 | 667,300 | +0.14(+0.65%) |
Sep 27, 2018 | 22.47 | 23.99 | 20.75 | 21.60 | 1,019,419 | -2.63(-10.85%) |
Sep 26, 2018 | 23.91 | 24.49 | 23.63 | 24.23 | 246,715 | +0.38(+1.59%) |
Sep 25, 2018 | 23.46 | 23.96 | 23.46 | 23.85 | 129,938 | +0.39(+1.66%) |
Sep 24, 2018 | 23.45 | 23.73 | 22.90 | 23.46 | 154,913 | -0.05(-0.21%) |
Sep 21, 2018 | 23.49 | 23.54 | 23.03 | 23.51 | 396,300 | +0.09(+0.38%) |
Sep 20, 2018 | 22.88 | 23.44 | 22.72 | 23.42 | 184,475 | +0.69(+3.04%) |
Sep 19, 2018 | 23.48 | 23.50 | 22.66 | 22.73 | 217,976 | -0.73(-3.11%) |
Sep 18, 2018 | 23.47 | 23.67 | 23.36 | 23.46 | 121,873 | +0.03(+0.13%) |
Sep 17, 2018 | 23.85 | 23.85 | 23.26 | 23.43 | 174,042 | -0.35(-1.47%) |
Sep 14, 2018 | 24.01 | 24.14 | 23.66 | 23.78 | 212,600 | -0.21(-0.88%) |
Sep 13, 2018 | 23.74 | 24.24 | 23.68 | 23.99 | 195,824 | +0.38(+1.61%) |
Sep 12, 2018 | 23.74 | 23.89 | 23.54 | 23.61 | 132,552 | -0.12(-0.51%) |
Sep 11, 2018 | 23.35 | 23.99 | 23.35 | 23.73 | 151,700 | +0.35(+1.50%) |
Sep 10, 2018 | 23.68 | 23.83 | 23.35 | 23.38 | 123,692 | -0.31(-1.31%) |
Sep 07, 2018 | 23.72 | 23.84 | 23.40 | 23.69 | 209,500 | +0.03(+0.13%) |
Sep 06, 2018 | 22.97 | 23.88 | 22.80 | 23.66 | 270,548 | +0.70(+3.05%) |
Sep 05, 2018 | 22.72 | 23.06 | 22.31 | 22.96 | 105,635 | +0.24(+1.06%) |
Sep 04, 2018 | 22.44 | 22.78 | 22.26 | 22.72 | 107,582 | +0.30(+1.34%) |
Aug 31, 2018 | 22.42 | 22.42 | 22.42 | 0 | +0.07(+0.31%) | |
Aug 30, 2018 | 22.41 | 22.61 | 22.33 | 22.35 | 88,682 | -0.09(-0.40%) |
Aug 29, 2018 | 22.26 | 22.50 | 22.21 | 22.44 | 61,298 | +0.17(+0.76%) |
Aug 28, 2018 | 22.27 | 22.51 | 22.07 | 22.27 | 115,237 | -0.01(-0.04%) |
Aug 27, 2018 | 22.34 | 22.55 | 22.19 | 22.28 | 82,065 | +0.04(+0.18%) |
Aug 24, 2018 | 22.50 | 22.80 | 20.26 | 22.24 | 117,800 | -0.26(-1.16%) |
Aug 23, 2018 | 22.61 | 22.77 | 22.49 | 22.50 | 108,136 | -0.16(-0.71%) |
Aug 22, 2018 | 22.40 | 22.73 | 22.25 | 22.66 | 147,149 | +0.23(+1.03%) |
Aug 21, 2018 | 22.11 | 22.50 | 22.11 | 22.43 | 175,899 | +0.39(+1.77%) |
Aug 20, 2018 | 21.75 | 22.17 | 21.65 | 22.04 | 113,073 | +0.28(+1.29%) |
Aug 17, 2018 | 21.54 | 22.00 | 21.54 | 21.76 | 309,600 | +0.16(+0.74%) |
Aug 16, 2018 | 21.55 | 21.61 | 21.30 | 21.60 | 211,088 | +0.07(+0.33%) |
Aug 15, 2018 | 21.46 | 21.59 | 21.19 | 21.53 | 90,805 | +0.08(+0.37%) |
Aug 14, 2018 | 21.38 | 21.55 | 21.26 | 21.45 | 144,299 | +0.10(+0.47%) |
Aug 13, 2018 | 21.30 | 21.60 | 21.23 | 21.35 | 158,396 | +0.00(+0.00%) |
Aug 10, 2018 | 21.46 | 21.90 | 21.32 | 21.35 | 80,000 | -0.18(-0.84%) |
Aug 09, 2018 | 21.27 | 21.64 | 21.16 | 21.53 | 96,661 | +0.30(+1.41%) |
Aug 08, 2018 | 21.54 | 21.57 | 21.21 | 21.23 | 125,340 | -0.23(-1.07%) |
Aug 07, 2018 | 21.57 | 21.68 | 21.30 | 21.46 | 64,115 | -0.10(-0.46%) |
Aug 06, 2018 | 21.64 | 21.91 | 21.42 | 21.56 | 115,824 | -0.13(-0.60%) |
Aug 03, 2018 | 21.88 | 21.88 | 21.43 | 21.69 | 148,700 | -0.13(-0.60%) |
Aug 02, 2018 | 21.64 | 21.98 | 21.53 | 21.82 | 112,953 | +0.19(+0.88%) |
Aug 01, 2018 | 21.14 | 21.66 | 21.14 | 21.63 | 316,797 | +0.49(+2.32%) |
Jul 31, 2018 | 21.19 | 21.50 | 20.97 | 21.14 | 218,278 | +0.05(+0.24%) |
Jul 30, 2018 | 21.31 | 21.51 | 20.12 | 21.09 | 304,663 | -0.33(-1.54%) |
Jul 27, 2018 | 21.88 | 21.88 | 21.04 | 21.42 | 252,800 | -0.46(-2.10%) |
Jul 26, 2018 | 21.50 | 21.95 | 21.49 | 21.88 | 296,963 | +0.38(+1.77%) |
Jul 25, 2018 | 21.31 | 21.60 | 21.24 | 21.50 | 303,477 | +0.13(+0.61%) |
Jul 24, 2018 | 21.66 | 21.77 | 21.25 | 21.37 | 278,963 | -0.30(-1.38%) |
Jul 23, 2018 | 21.37 | 21.69 | 21.17 | 21.67 | 189,739 | +0.25(+1.17%) |
Jul 20, 2018 | 21.48 | 21.75 | 21.29 | 21.42 | 318,587 | -0.13(-0.60%) |
Jul 19, 2018 | 20.93 | 21.61 | 20.90 | 21.55 | 470,876 | +0.62(+2.96%) |
Jul 18, 2018 | 21.08 | 21.08 | 20.62 | 20.93 | 245,645 | -0.15(-0.71%) |
Jul 17, 2018 | 20.85 | 21.12 | 20.78 | 21.08 | 313,924 | +0.25(+1.20%) |
Jul 16, 2018 | 20.69 | 20.96 | 20.56 | 20.83 | 285,646 | +0.23(+1.12%) |
Jul 13, 2018 | 20.25 | 20.65 | 20.10 | 20.60 | 466,407 | +0.10(+0.49%) |
Jul 12, 2018 | 19.61 | 20.53 | 19.06 | 20.50 | 1,062,938 | +1.55(+8.18%) |
Jul 11, 2018 | 19.30 | 20.26 | 18.60 | 18.95 | 2,126,082 | -3.63(-16.08%) |
Jul 10, 2018 | 23.02 | 23.07 | 22.15 | 22.58 | 641,114 | -0.40(-1.74%) |
Jul 09, 2018 | 23.77 | 23.95 | 22.83 | 22.98 | 428,633 | -0.67(-2.83%) |
Jul 06, 2018 | 22.78 | 23.93 | 22.76 | 23.65 | 439,748 | +0.95(+4.19%) |
Jul 05, 2018 | 22.50 | 22.99 | 22.37 | 22.70 | 164,077 | +0.27(+1.20%) |
Jul 03, 2018 | 22.43 | 22.43 | 22.43 | 0 | -0.04(-0.18%) | |
Jul 02, 2018 | 22.26 | 22.58 | 22.12 | 22.47 | 173,925 | +0.23(+1.03%) |
Jun 29, 2018 | 22.38 | 22.48 | 21.97 | 22.24 | 471,838 | -0.12(-0.54%) |
Jun 28, 2018 | 22.82 | 22.90 | 22.08 | 22.36 | 312,833 | -0.55(-2.40%) |
Jun 27, 2018 | 23.00 | 23.25 | 22.91 | 22.91 | 150,245 | -0.09(-0.39%) |
Jun 26, 2018 | 22.48 | 23.03 | 22.43 | 23.00 | 154,618 | +0.49(+2.18%) |
Jun 25, 2018 | 22.76 | 22.76 | 22.23 | 22.51 | 149,921 | -0.26(-1.14%) |
Jun 22, 2018 | 22.40 | 22.81 | 22.34 | 22.77 | 334,023 | +0.37(+1.65%) |
Jun 21, 2018 | 22.44 | 22.59 | 22.07 | 22.40 | 224,293 | -0.05(-0.22%) |
Jun 20, 2018 | 22.13 | 22.50 | 22.10 | 22.45 | 179,177 | +0.36(+1.63%) |
Jun 19, 2018 | 21.80 | 22.18 | 21.59 | 22.09 | 281,487 | +0.26(+1.19%) |
Jun 18, 2018 | 21.60 | 21.93 | 21.60 | 21.83 | 157,773 | +0.21(+0.97%) |
Jun 15, 2018 | 21.84 | 21.60 | 21.62 | 268,719 | -0.15(-0.69%) | |
Jun 14, 2018 | 21.52 | 21.78 | 21.42 | 21.77 | 170,876 | +0.31(+1.44%) |
Jun 13, 2018 | 21.56 | 21.70 | 21.39 | 21.46 | 169,190 | -0.17(-0.79%) |
Jun 12, 2018 | 21.56 | 21.69 | 21.30 | 21.63 | 154,380 | +0.12(+0.56%) |
Jun 11, 2018 | 21.30 | 21.56 | 21.24 | 21.51 | 121,296 | +0.21(+0.99%) |
Jun 08, 2018 | 21.25 | 21.40 | 21.16 | 21.30 | 77,223 | +0.05(+0.24%) |
Jun 07, 2018 | 21.25 | 21.30 | 20.37 | 21.25 | 152,116 | -0.01(-0.05%) |
Jun 06, 2018 | 21.23 | 21.28 | 20.95 | 21.26 | 146,809 | +0.11(+0.52%) |
Jun 05, 2018 | 21.34 | 21.39 | 21.10 | 21.15 | 127,070 | -0.16(-0.75%) |
Jun 04, 2018 | 21.13 | 21.33 | 21.06 | 21.31 | 158,062 | +0.22(+1.04%) |
Jun 01, 2018 | 21.12 | 21.28 | 20.93 | 21.09 | 183,381 | +0.06(+0.29%) |
May 31, 2018 | 21.11 | 21.16 | 20.89 | 21.03 | 153,053 | -0.01(-0.05%) |
May 30, 2018 | 20.88 | 21.19 | 20.87 | 21.04 | 175,279 | +0.27(+1.30%) |
May 29, 2018 | 20.49 | 20.81 | 20.43 | 20.77 | 140,783 | +0.15(+0.73%) |
May 25, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 20.36 | 20.58 | 20.32 | 20.54 | 77,389 | +0.17(+0.83%) |
May 23, 2018 | 20.02 | 20.55 | 20.02 | 20.37 | 154,122 | +0.24(+1.19%) |
May 22, 2018 | 20.24 | 20.31 | 19.91 | 20.13 | 270,127 | -0.13(-0.64%) |
May 21, 2018 | 20.09 | 20.44 | 20.06 | 20.26 | 219,548 | +0.18(+0.90%) |
May 18, 2018 | 19.87 | 20.16 | 19.73 | 20.08 | 189,771 | +0.31(+1.57%) |
May 17, 2018 | 19.80 | 19.98 | 19.63 | 19.77 | 211,581 | -0.03(-0.15%) |
May 16, 2018 | 19.74 | 20.03 | 19.26 | 19.80 | 231,376 | +0.07(+0.35%) |
May 15, 2018 | 19.60 | 19.87 | 19.48 | 19.73 | 142,114 | +0.08(+0.41%) |
May 14, 2018 | 19.63 | 19.78 | 19.46 | 19.65 | 133,732 | +0.08(+0.41%) |
May 11, 2018 | 19.64 | 19.74 | 19.51 | 19.57 | 63,243 | -0.08(-0.41%) |
May 10, 2018 | 19.39 | 19.68 | 19.25 | 19.65 | 116,972 | +0.31(+1.60%) |
May 09, 2018 | 19.35 | 19.56 | 19.18 | 19.34 | 118,348 | +0.00(+0.00%) |
May 08, 2018 | 19.26 | 19.40 | 19.18 | 19.34 | 129,130 | +0.05(+0.26%) |
May 07, 2018 | 19.18 | 19.54 | 18.76 | 19.29 | 145,314 | +0.17(+0.89%) |
May 04, 2018 | 19.10 | 19.19 | 18.69 | 19.12 | 209,239 | -0.07(-0.36%) |
May 03, 2018 | 19.20 | 19.34 | 18.90 | 19.19 | 254,927 | -0.10(-0.52%) |
May 02, 2018 | 19.50 | 19.55 | 18.66 | 19.29 | 180,994 | -0.18(-0.92%) |
May 01, 2018 | 19.30 | 19.55 | 19.13 | 19.47 | 316,664 | +0.09(+0.46%) |
Apr 30, 2018 | 19.64 | 19.66 | 19.11 | 19.38 | 98,738 | -0.26(-1.32%) |
Apr 27, 2018 | 19.74 | 19.75 | 19.50 | 19.64 | 131,247 | -0.06(-0.30%) |
Apr 26, 2018 | 19.83 | 19.86 | 18.77 | 19.70 | 179,239 | -0.07(-0.35%) |
Apr 25, 2018 | 19.71 | 19.84 | 19.39 | 19.77 | 120,851 | +0.01(+0.05%) |
Apr 24, 2018 | 19.91 | 20.05 | 19.64 | 19.76 | 88,850 | -0.14(-0.70%) |
Apr 23, 2018 | 19.90 | 20.06 | 19.61 | 19.90 | 163,282 | -0.07(-0.35%) |
Apr 20, 2018 | 20.06 | 20.17 | 19.90 | 19.97 | 246,305 | -0.17(-0.84%) |
Apr 19, 2018 | 20.46 | 20.59 | 20.09 | 20.14 | 129,234 | -0.31(-1.52%) |
Apr 18, 2018 | 20.63 | 20.71 | 20.43 | 20.45 | 153,632 | -0.18(-0.87%) |
Apr 17, 2018 | 20.34 | 20.70 | 20.08 | 20.63 | 296,939 | +0.29(+1.43%) |
Apr 16, 2018 | 19.94 | 20.39 | 19.79 | 20.34 | 202,863 | +0.56(+2.83%) |
Apr 13, 2018 | 19.89 | 20.01 | 19.72 | 19.78 | 307,283 | -0.01(-0.05%) |
Apr 12, 2018 | 19.97 | 20.18 | 19.62 | 19.79 | 454,258 | -0.10(-0.50%) |
Apr 11, 2018 | 19.29 | 19.94 | 19.14 | 19.89 | 339,116 | +0.53(+2.74%) |
Apr 10, 2018 | 19.20 | 19.50 | 18.92 | 19.36 | 441,817 | +0.39(+2.06%) |
Apr 09, 2018 | 18.87 | 19.07 | 18.66 | 18.97 | 382,134 | +0.09(+0.48%) |
Apr 06, 2018 | 18.94 | 19.08 | 18.65 | 18.88 | 264,003 | -0.16(-0.84%) |
Apr 05, 2018 | 19.10 | 19.14 | 18.87 | 19.04 | 313,245 | +0.09(+0.47%) |
Apr 04, 2018 | 18.20 | 19.09 | 18.13 | 18.95 | 325,153 | +0.56(+3.05%) |
Apr 03, 2018 | 18.12 | 19.25 | 18.00 | 18.39 | 681,725 | +0.97(+5.57%) |
Apr 02, 2018 | 17.29 | 17.54 | 17.17 | 17.42 | 392,945 | +0.17(+0.99%) |
Mar 29, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.37(+2.19%) | |
Mar 28, 2018 | 16.62 | 16.91 | 16.36 | 16.88 | 455,470 | +0.30(+1.81%) |
Mar 27, 2018 | 16.86 | 16.89 | 16.53 | 16.58 | 110,110 | -0.23(-1.37%) |
Mar 26, 2018 | 16.71 | 16.91 | 16.51 | 16.81 | 290,417 | +0.27(+1.63%) |
Mar 23, 2018 | 16.58 | 16.81 | 16.45 | 16.54 | 229,139 | -0.07(-0.42%) |
Mar 22, 2018 | 16.60 | 16.98 | 16.56 | 16.61 | 132,328 | -0.09(-0.54%) |
Mar 21, 2018 | 16.76 | 16.92 | 16.63 | 16.70 | 252,499 | -0.09(-0.54%) |
Mar 20, 2018 | 16.69 | 16.91 | 16.56 | 16.79 | 181,398 | +0.11(+0.66%) |
Mar 19, 2018 | 16.80 | 17.15 | 16.42 | 16.68 | 127,269 | -0.18(-1.07%) |
Mar 16, 2018 | 16.79 | 16.93 | 16.75 | 16.86 | 743,468 | +0.05(+0.30%) |
Mar 15, 2018 | 17.00 | 17.09 | 16.59 | 16.81 | 150,834 | -0.18(-1.06%) |
Mar 14, 2018 | 17.28 | 17.43 | 16.80 | 16.99 | 179,577 | -0.21(-1.22%) |
Mar 13, 2018 | 17.48 | 17.61 | 17.16 | 17.20 | 259,424 | -0.26(-1.49%) |
Mar 12, 2018 | 16.94 | 17.47 | 16.94 | 17.46 | 211,620 | +0.56(+3.31%) |
Mar 09, 2018 | 16.79 | 16.91 | 16.64 | 16.90 | 121,073 | +0.25(+1.50%) |
Mar 08, 2018 | 16.76 | 16.96 | 16.54 | 16.65 | 105,800 | -0.04(-0.24%) |
Mar 07, 2018 | 16.82 | 16.69 | 120,133 | +0.00(+0.00%) | ||
Mar 06, 2018 | 16.59 | 16.85 | 16.44 | 16.69 | 86,516 | +0.15(+0.91%) |
Mar 05, 2018 | 16.19 | 16.59 | 16.13 | 16.54 | 103,490 | +0.24(+1.47%) |
Mar 02, 2018 | 16.05 | 16.35 | 16.05 | 16.30 | 93,610 | +0.17(+1.05%) |
Mar 01, 2018 | 16.28 | 16.32 | 15.90 | 16.13 | 133,824 | -0.16(-0.98%) |
Feb 28, 2018 | 17.10 | 17.15 | 16.28 | 16.29 | 199,877 | -0.71(-4.18%) |
Feb 27, 2018 | 17.25 | 17.33 | 16.99 | 17.00 | 443,395 | -0.18(-1.05%) |
Feb 26, 2018 | 17.25 | 17.28 | 17.00 | 17.18 | 90,049 | -0.06(-0.35%) |
Feb 23, 2018 | 16.82 | 17.25 | 16.74 | 17.24 | 155,499 | +0.51(+3.05%) |
Feb 22, 2018 | 16.93 | 17.21 | 16.67 | 16.73 | 115,318 | -0.11(-0.68%) |
Feb 21, 2018 | 16.77 | 17.28 | 16.77 | 16.84 | 149,139 | +0.07(+0.45%) |
Feb 20, 2018 | 16.48 | 16.84 | 16.48 | 16.77 | 162,176 | +0.23(+1.39%) |
Feb 16, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.12(+0.73%) | |
Feb 15, 2018 | 16.39 | 16.47 | 16.26 | 16.42 | 110,315 | +0.12(+0.74%) |
Feb 14, 2018 | 16.12 | 16.36 | 16.11 | 16.30 | 121,018 | +0.09(+0.56%) |
Feb 13, 2018 | 16.03 | 16.26 | 15.83 | 16.21 | 152,034 | +0.08(+0.50%) |
Feb 12, 2018 | 16.19 | 16.26 | 15.97 | 16.13 | 137,872 | +0.00(+0.00%) |
Feb 09, 2018 | 16.53 | 16.66 | 16.00 | 16.13 | 235,537 | -0.27(-1.65%) |
Feb 08, 2018 | 16.63 | 16.64 | 16.40 | 16.40 | 193,998 | -0.25(-1.50%) |
Feb 07, 2018 | 16.58 | 16.81 | 16.58 | 16.65 | 202,002 | +0.05(+0.30%) |
Feb 06, 2018 | 16.31 | 16.82 | 16.24 | 16.60 | 362,667 | -0.20(-1.19%) |
Feb 05, 2018 | 17.15 | 17.31 | 16.21 | 16.80 | 278,688 | -0.45(-2.61%) |
Feb 02, 2018 | 17.61 | 17.70 | 17.12 | 17.25 | 218,516 | -0.45(-2.54%) |
Feb 01, 2018 | 17.30 | 17.74 | 17.03 | 17.70 | 381,066 | +0.29(+1.67%) |
Jan 31, 2018 | 17.34 | 17.44 | 17.17 | 17.41 | 443,697 | +0.16(+0.93%) |
Jan 30, 2018 | 16.99 | 17.28 | 16.99 | 17.25 | 255,523 | +0.15(+0.88%) |
Jan 29, 2018 | 17.26 | 17.30 | 16.97 | 17.10 | 184,167 | -0.11(-0.64%) |
Jan 26, 2018 | 17.21 | 17.30 | 16.94 | 17.21 | 172,266 | +0.01(+0.06%) |
Jan 25, 2018 | 16.75 | 17.36 | 16.65 | 17.20 | 890,178 | +0.68(+4.12%) |
Jan 24, 2018 | 16.45 | 16.68 | 16.23 | 16.52 | 151,615 | +0.12(+0.73%) |
Jan 23, 2018 | 16.55 | 16.67 | 16.31 | 16.40 | 144,532 | -0.12(-0.73%) |
Jan 22, 2018 | 16.71 | 16.88 | 16.41 | 16.52 | 155,616 | -0.25(-1.49%) |
Jan 19, 2018 | 16.42 | 16.79 | 16.33 | 16.77 | 372,688 | +0.34(+2.07%) |
Jan 18, 2018 | 16.41 | 16.54 | 16.15 | 16.43 | 133,440 | +0.05(+0.31%) |
Jan 17, 2018 | 16.57 | 16.57 | 16.19 | 16.38 | 154,311 | -0.08(-0.49%) |
Jan 16, 2018 | 16.36 | 16.56 | 16.32 | 16.46 | 193,595 | +0.11(+0.67%) |
Jan 12, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.07(+0.43%) | |
Jan 11, 2018 | 15.85 | 16.28 | 15.85 | 16.28 | 220,743 | +0.25(+1.56%) |
Jan 10, 2018 | 16.30 | 16.63 | 15.98 | 16.03 | 482,825 | -0.37(-2.26%) |
Jan 09, 2018 | 16.73 | 16.73 | 16.30 | 16.40 | 230,106 | -0.25(-1.50%) |
Jan 08, 2018 | 16.05 | 16.68 | 15.92 | 16.65 | 440,746 | +0.54(+3.35%) |
Jan 05, 2018 | 15.49 | 16.16 | 15.28 | 16.11 | 540,975 | +0.40(+2.55%) |
Jan 04, 2018 | 15.92 | 16.39 | 15.16 | 15.71 | 802,174 | -0.70(-4.27%) |
Jan 03, 2018 | 16.75 | 16.80 | 16.34 | 16.41 | 351,827 | -0.35(-2.09%) |
Jan 02, 2018 | 16.65 | 16.96 | 16.65 | 16.76 | 135,688 | +0.13(+0.78%) |
Dec 29, 2017 | 16.63 | 16.63 | 16.63 | 0 | -0.11(-0.66%) | |
Dec 28, 2017 | 16.68 | 16.89 | 16.62 | 16.74 | 233,759 | +0.12(+0.72%) |
Dec 27, 2017 | 16.70 | 16.94 | 16.60 | 16.62 | 108,866 | -0.03(-0.18%) |
Dec 26, 2017 | 16.46 | 16.90 | 16.17 | 16.65 | 96,127 | +0.02(+0.12%) |
Dec 22, 2017 | 16.72 | 16.85 | 16.60 | 16.63 | 112,615 | -0.10(-0.60%) |
Dec 21, 2017 | 16.86 | 17.09 | 16.72 | 16.73 | 113,410 | -0.06(-0.36%) |
Dec 20, 2017 | 16.91 | 16.99 | 16.63 | 16.79 | 114,867 | -0.07(-0.42%) |
Dec 19, 2017 | 17.23 | 17.70 | 16.83 | 16.86 | 165,053 | -0.34(-1.98%) |
Dec 18, 2017 | 17.34 | 17.51 | 17.16 | 17.20 | 117,239 | -0.05(-0.29%) |
Dec 15, 2017 | 17.02 | 17.68 | 17.02 | 17.25 | 601,148 | +0.26(+1.53%) |
Dec 14, 2017 | 17.20 | 17.41 | 16.96 | 16.99 | 270,457 | -0.23(-1.34%) |
Dec 13, 2017 | 17.11 | 17.46 | 17.11 | 17.22 | 168,134 | +0.08(+0.47%) |
Dec 12, 2017 | 17.29 | 17.39 | 17.09 | 17.14 | 147,534 | -0.07(-0.41%) |
Dec 11, 2017 | 17.03 | 17.33 | 16.96 | 17.21 | 241,604 | +0.18(+1.06%) |
Dec 08, 2017 | 17.00 | 17.14 | 16.94 | 17.03 | 398,775 | -0.01(-0.06%) |
Dec 07, 2017 | 16.97 | 17.25 | 16.96 | 17.04 | 201,188 | +0.03(+0.18%) |
Dec 06, 2017 | 17.16 | 17.16 | 16.87 | 17.01 | 122,390 | -0.16(-0.93%) |
Dec 05, 2017 | 16.90 | 17.23 | 16.90 | 17.17 | 192,942 | +0.28(+1.66%) |
Dec 04, 2017 | 17.38 | 17.41 | 16.85 | 16.89 | 140,365 | -0.35(-2.03%) |
Dec 01, 2017 | 17.11 | 17.36 | 16.90 | 17.24 | 202,676 | +0.06(+0.35%) |
Nov 30, 2017 | 17.70 | 17.85 | 17.11 | 17.18 | 232,778 | -0.48(-2.72%) |
Nov 29, 2017 | 17.80 | 18.21 | 17.50 | 17.66 | 162,654 | -0.14(-0.79%) |
Nov 28, 2017 | 17.48 | 17.83 | 17.24 | 17.80 | 118,241 | +0.40(+2.30%) |
Nov 27, 2017 | 17.37 | 17.51 | 17.33 | 17.40 | 64,662 | +0.05(+0.29%) |
Nov 24, 2017 | 17.41 | 17.41 | 17.19 | 17.35 | 35,520 | +0.01(+0.06%) |
Nov 22, 2017 | 17.43 | 17.67 | 17.29 | 17.34 | 72,654 | -0.08(-0.46%) |
Nov 21, 2017 | 17.10 | 17.68 | 17.00 | 17.42 | 131,698 | +0.38(+2.23%) |
Nov 20, 2017 | 17.01 | 17.08 | 16.86 | 17.04 | 261,139 | +0.04(+0.24%) |
Nov 17, 2017 | 16.99 | 17.16 | 16.71 | 17.00 | 103,406 | -0.11(-0.64%) |
Nov 16, 2017 | 16.85 | 17.27 | 16.70 | 17.11 | 125,746 | +0.32(+1.91%) |
Nov 15, 2017 | 16.29 | 16.93 | 16.29 | 16.79 | 156,431 | -0.07(-0.42%) |
Nov 14, 2017 | 16.58 | 16.94 | 16.52 | 16.86 | 98,469 | +0.20(+1.20%) |
Nov 13, 2017 | 16.55 | 16.78 | 16.06 | 16.66 | 129,571 | -0.04(-0.24%) |
Nov 10, 2017 | 16.95 | 17.17 | 16.69 | 16.70 | 132,371 | -0.30(-1.76%) |
Nov 09, 2017 | 16.89 | 17.13 | 16.80 | 17.00 | 119,013 | +0.05(+0.29%) |
Nov 08, 2017 | 16.70 | 16.96 | 16.57 | 16.95 | 158,463 | +0.17(+1.01%) |
Nov 07, 2017 | 17.09 | 17.09 | 16.66 | 16.78 | 91,185 | -0.32(-1.87%) |
Nov 06, 2017 | 17.12 | 17.29 | 16.98 | 17.10 | 118,572 | -0.13(-0.75%) |
Nov 03, 2017 | 16.95 | 17.26 | 16.87 | 17.23 | 156,714 | +0.25(+1.47%) |
Nov 02, 2017 | 16.90 | 17.23 | 16.87 | 16.98 | 124,448 | +0.11(+0.65%) |
Nov 01, 2017 | 17.05 | 17.10 | 16.59 | 16.87 | 151,976 | -0.10(-0.59%) |
Oct 31, 2017 | 16.88 | 17.15 | 16.88 | 16.97 | 192,681 | +0.10(+0.59%) |
Oct 30, 2017 | 17.14 | 17.14 | 16.67 | 16.87 | 105,399 | -0.31(-1.80%) |
Oct 27, 2017 | 17.23 | 17.39 | 16.96 | 17.18 | 109,201 | +0.03(+0.17%) |
Oct 26, 2017 | 17.29 | 17.43 | 17.03 | 17.15 | 130,219 | -0.11(-0.64%) |
Oct 25, 2017 | 17.50 | 17.55 | 16.92 | 17.26 | 179,911 | -0.28(-1.60%) |
Oct 24, 2017 | 17.67 | 17.91 | 17.50 | 17.54 | 175,324 | -0.01(-0.06%) |
Oct 23, 2017 | 17.56 | 17.80 | 17.45 | 17.55 | 141,416 | -0.07(-0.40%) |
Oct 20, 2017 | 17.83 | 17.97 | 17.57 | 17.62 | 145,865 | -0.07(-0.40%) |
Oct 19, 2017 | 17.52 | 17.70 | 17.33 | 17.69 | 196,985 | +0.23(+1.32%) |
Oct 18, 2017 | 17.23 | 17.54 | 17.19 | 17.46 | 217,665 | +0.24(+1.39%) |
Oct 17, 2017 | 17.14 | 17.31 | 17.10 | 17.22 | 202,152 | -0.03(-0.17%) |
Oct 16, 2017 | 17.18 | 17.27 | 16.98 | 17.25 | 246,985 | +0.19(+1.11%) |
Oct 13, 2017 | 16.57 | 17.07 | 16.55 | 17.06 | 224,502 | +0.50(+3.02%) |
Oct 12, 2017 | 16.53 | 16.71 | 16.47 | 16.56 | 210,319 | -0.01(-0.06%) |
Oct 11, 2017 | 16.80 | 16.85 | 16.57 | 16.57 | 176,120 | -0.17(-1.02%) |
Oct 10, 2017 | 16.80 | 16.83 | 16.60 | 16.74 | 129,622 | -0.06(-0.36%) |
Oct 09, 2017 | 17.05 | 17.16 | 16.78 | 16.80 | 157,869 | -0.23(-1.35%) |
Oct 06, 2017 | 17.00 | 17.06 | 16.85 | 17.03 | 158,305 | +0.02(+0.12%) |
Oct 05, 2017 | 17.00 | 17.07 | 16.86 | 17.01 | 210,231 | +0.02(+0.12%) |
Oct 04, 2017 | 17.12 | 17.20 | 16.89 | 16.99 | 283,374 | -0.06(-0.35%) |
Oct 03, 2017 | 17.19 | 17.32 | 16.90 | 17.05 | 309,800 | -0.15(-0.87%) |