Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.49 | 35.39 | 34.18 | 34.33 | 648,075 | +0.04(+0.11%) |
Jul 30, 2018 | 32.47 | 34.56 | 32.46 | 34.29 | 501,663 | +1.74(+5.34%) |
Jul 27, 2018 | 32.09 | 32.98 | 31.08 | 32.55 | 475,810 | +0.04(+0.12%) |
Jul 26, 2018 | 30.00 | 33.60 | 29.85 | 32.51 | 711,162 | +3.09(+10.51%) |
Jul 25, 2018 | 29.27 | 29.46 | 28.92 | 29.42 | 185,832 | +0.23(+0.79%) |
Jul 24, 2018 | 29.65 | 29.69 | 29.03 | 29.19 | 251,865 | -0.23(-0.79%) |
Jul 23, 2018 | 29.11 | 29.54 | 28.80 | 29.42 | 214,858 | +0.31(+1.06%) |
Jul 20, 2018 | 29.07 | 29.30 | 28.84 | 29.11 | 149,068 | +0.04(+0.13%) |
Jul 19, 2018 | 28.72 | 29.38 | 28.57 | 29.07 | 307,795 | +0.35(+1.21%) |
Jul 18, 2018 | 28.65 | 28.84 | 28.38 | 28.72 | 131,555 | +0.08(+0.27%) |
Jul 17, 2018 | 28.26 | 28.76 | 28.26 | 28.65 | 203,228 | +0.43(+1.51%) |
Jul 16, 2018 | 28.38 | 28.53 | 28.14 | 28.22 | 165,116 | -0.12(-0.41%) |
Jul 13, 2018 | 27.84 | 28.57 | 27.78 | 28.34 | 164,021 | +0.46(+1.66%) |
Jul 12, 2018 | 28.07 | 28.07 | 27.37 | 27.87 | 274,315 | -0.04(-0.14%) |
Jul 11, 2018 | 27.29 | 28.07 | 27.10 | 27.91 | 200,909 | +0.50(+1.83%) |
Jul 10, 2018 | 27.84 | 27.91 | 27.22 | 27.41 | 251,755 | -0.31(-1.12%) |
Jul 09, 2018 | 27.64 | 28.13 | 27.64 | 27.72 | 198,704 | +0.15(+0.56%) |
Jul 06, 2018 | 27.56 | 27.84 | 27.33 | 27.56 | 144,847 | -0.04(-0.14%) |
Jul 05, 2018 | 27.91 | 27.95 | 27.22 | 27.60 | 243,502 | -0.15(-0.56%) |
Jul 03, 2018 | 27.76 | 27.76 | 27.76 | 0 | -0.04(-0.14%) | |
Jul 02, 2018 | 26.95 | 27.84 | 26.95 | 27.80 | 180,450 | +0.66(+2.42%) |
Jun 29, 2018 | 27.18 | 27.68 | 26.87 | 27.14 | 299,428 | +0.16(+0.60%) |
Jun 28, 2018 | 26.71 | 27.21 | 26.63 | 26.98 | 184,972 | +0.27(+1.01%) |
Jun 27, 2018 | 27.32 | 27.32 | 26.63 | 26.71 | 259,409 | -0.54(-1.98%) |
Jun 26, 2018 | 26.90 | 27.32 | 26.75 | 27.25 | 197,199 | +0.38(+1.43%) |
Jun 25, 2018 | 27.21 | 27.21 | 26.69 | 26.86 | 161,710 | -0.35(-1.27%) |
Jun 22, 2018 | 27.02 | 27.29 | 26.82 | 27.21 | 509,131 | +0.42(+1.58%) |
Jun 21, 2018 | 26.94 | 27.02 | 26.78 | 26.78 | 184,777 | -0.19(-0.71%) |
Jun 20, 2018 | 27.02 | 27.29 | 26.74 | 26.98 | 246,731 | -0.08(-0.28%) |
Jun 19, 2018 | 26.94 | 27.09 | 26.71 | 27.05 | 240,240 | +0.08(+0.29%) |
Jun 18, 2018 | 27.13 | 27.13 | 26.75 | 26.98 | 174,118 | -0.19(-0.71%) |
Jun 15, 2018 | 27.32 | 26.90 | 27.17 | 353,146 | -0.12(-0.42%) | |
Jun 14, 2018 | 27.59 | 27.63 | 27.17 | 27.29 | 326,057 | -0.23(-0.84%) |
Jun 13, 2018 | 27.52 | 27.67 | 27.17 | 27.52 | 237,400 | +0.08(+0.28%) |
Jun 12, 2018 | 27.94 | 28.09 | 27.25 | 27.44 | 218,022 | -0.42(-1.52%) |
Jun 11, 2018 | 28.13 | 28.29 | 27.71 | 27.86 | 195,677 | -0.23(-0.82%) |
Jun 08, 2018 | 27.86 | 28.25 | 27.75 | 28.09 | 148,489 | +0.31(+1.11%) |
Jun 07, 2018 | 27.98 | 27.98 | 27.44 | 27.79 | 122,316 | -0.04(-0.14%) |
Jun 06, 2018 | 27.79 | 27.82 | 199,383 | -0.04(-0.14%) | ||
Jun 05, 2018 | 28.02 | 28.17 | 27.44 | 27.86 | 191,428 | -0.04(-0.14%) |
Jun 04, 2018 | 27.52 | 27.98 | 27.40 | 27.90 | 208,714 | +0.50(+1.83%) |
Jun 01, 2018 | 27.67 | 27.75 | 27.25 | 27.40 | 155,975 | -0.04(-0.14%) |
May 31, 2018 | 27.86 | 27.86 | 27.21 | 27.44 | 221,807 | -0.46(-1.66%) |
May 30, 2018 | 27.29 | 28.36 | 26.98 | 27.90 | 473,834 | +0.89(+3.28%) |
May 29, 2018 | 27.40 | 27.40 | 26.52 | 27.02 | 354,162 | -0.58(-2.09%) |
May 25, 2018 | 27.59 | 27.59 | 27.59 | 0 | +0.04(+0.14%) | |
May 24, 2018 | 27.36 | 27.79 | 27.25 | 27.55 | 321,724 | +0.23(+0.85%) |
May 23, 2018 | 27.25 | 27.36 | 27.02 | 27.32 | 164,845 | +0.12(+0.42%) |
May 22, 2018 | 27.32 | 27.55 | 27.21 | 27.21 | 137,778 | -0.12(-0.42%) |
May 21, 2018 | 27.09 | 27.40 | 26.90 | 27.32 | 147,166 | +0.42(+1.57%) |
May 18, 2018 | 27.32 | 27.32 | 26.90 | 26.90 | 223,179 | -0.31(-1.13%) |
May 17, 2018 | 27.21 | 27.44 | 27.02 | 27.21 | 457,807 | +0.15(+0.57%) |
May 16, 2018 | 26.55 | 27.40 | 26.40 | 27.05 | 369,362 | +0.65(+2.48%) |
May 15, 2018 | 26.40 | 26.59 | 26.25 | 26.40 | 221,369 | +0.04(+0.15%) |
May 14, 2018 | 26.75 | 26.82 | 26.32 | 26.36 | 277,508 | -0.31(-1.15%) |
May 11, 2018 | 26.48 | 26.94 | 26.25 | 26.67 | 312,594 | +0.19(+0.73%) |
May 10, 2018 | 26.02 | 26.55 | 25.86 | 26.48 | 208,827 | +0.54(+2.08%) |
May 09, 2018 | 25.78 | 26.13 | 25.55 | 25.94 | 249,095 | +0.27(+1.05%) |
May 08, 2018 | 25.59 | 25.90 | 25.36 | 25.67 | 287,247 | +0.08(+0.30%) |
May 07, 2018 | 25.63 | 26.02 | 25.44 | 25.59 | 222,522 | +0.12(+0.45%) |
May 04, 2018 | 24.86 | 25.71 | 24.71 | 25.48 | 264,953 | +0.58(+2.32%) |
May 03, 2018 | 25.28 | 25.28 | 24.40 | 24.90 | 286,380 | -0.42(-1.67%) |
May 02, 2018 | 25.44 | 25.51 | 24.98 | 25.32 | 250,904 | -0.15(-0.60%) |
May 01, 2018 | 25.13 | 25.55 | 24.90 | 25.48 | 455,324 | +0.50(+2.00%) |
Apr 30, 2018 | 25.71 | 25.71 | 24.94 | 24.98 | 242,097 | -0.50(-1.96%) |
Apr 27, 2018 | 24.82 | 25.71 | 24.77 | 25.48 | 337,178 | +0.73(+2.95%) |
Apr 26, 2018 | 25.78 | 25.94 | 24.36 | 24.75 | 336,640 | -1.01(-3.92%) |
Apr 25, 2018 | 24.95 | 26.02 | 24.87 | 25.75 | 295,071 | +0.65(+2.60%) |
Apr 24, 2018 | 24.91 | 25.26 | 24.76 | 25.10 | 164,408 | +0.23(+0.92%) |
Apr 23, 2018 | 25.03 | 25.10 | 24.64 | 24.87 | 164,568 | -0.08(-0.31%) |
Apr 20, 2018 | 24.76 | 25.03 | 24.64 | 24.95 | 218,598 | +0.11(+0.46%) |
Apr 19, 2018 | 24.99 | 25.22 | 24.68 | 24.83 | 238,476 | -0.23(-0.92%) |
Apr 18, 2018 | 24.99 | 25.26 | 24.83 | 25.06 | 277,761 | +0.08(+0.31%) |
Apr 17, 2018 | 24.87 | 25.14 | 24.68 | 24.99 | 236,042 | +0.34(+1.40%) |
Apr 16, 2018 | 23.95 | 24.76 | 23.84 | 24.64 | 287,889 | +0.84(+3.54%) |
Apr 13, 2018 | 24.22 | 24.22 | 23.65 | 23.80 | 139,656 | -0.42(-1.74%) |
Apr 12, 2018 | 24.18 | 24.41 | 24.11 | 24.22 | 111,940 | +0.08(+0.32%) |
Apr 11, 2018 | 23.68 | 24.14 | 23.57 | 24.14 | 496,532 | +0.31(+1.29%) |
Apr 10, 2018 | 24.03 | 24.03 | 23.57 | 23.84 | 539,056 | +0.19(+0.81%) |
Apr 09, 2018 | 23.95 | 24.07 | 23.38 | 23.65 | 233,153 | -0.15(-0.64%) |
Apr 06, 2018 | 24.03 | 24.22 | 23.68 | 23.80 | 276,934 | -0.34(-1.43%) |
Apr 05, 2018 | 24.95 | 24.95 | 24.09 | 24.14 | 330,958 | -0.57(-2.33%) |
Apr 04, 2018 | 24.14 | 24.87 | 23.96 | 24.72 | 293,489 | +0.38(+1.58%) |
Apr 03, 2018 | 23.84 | 24.53 | 23.76 | 24.34 | 245,638 | +0.57(+2.42%) |
Apr 02, 2018 | 24.41 | 24.57 | 23.53 | 23.76 | 170,984 | -0.69(-2.82%) |
Mar 29, 2018 | 24.45 | 24.45 | 24.45 | 0 | +0.15(+0.63%) | |
Mar 28, 2018 | 24.22 | 24.64 | 24.14 | 24.30 | 220,300 | +0.04(+0.16%) |
Mar 27, 2018 | 24.53 | 24.68 | 24.14 | 24.26 | 144,113 | -0.15(-0.63%) |
Mar 26, 2018 | 24.34 | 24.57 | 24.03 | 24.41 | 182,787 | +0.27(+1.11%) |
Mar 23, 2018 | 24.26 | 24.60 | 24.11 | 24.14 | 227,383 | -0.08(-0.32%) |
Mar 22, 2018 | 24.49 | 24.87 | 24.22 | 24.22 | 159,231 | -0.50(-2.02%) |
Mar 21, 2018 | 25.03 | 25.22 | 24.68 | 24.72 | 138,874 | -0.34(-1.38%) |
Mar 20, 2018 | 25.14 | 25.37 | 25.03 | 25.06 | 160,867 | -0.08(-0.30%) |
Mar 19, 2018 | 24.91 | 25.14 | 24.60 | 25.14 | 207,495 | +0.23(+0.92%) |
Mar 16, 2018 | 24.83 | 25.26 | 24.57 | 24.91 | 627,123 | +0.15(+0.62%) |
Mar 15, 2018 | 24.80 | 24.97 | 24.60 | 24.76 | 425,523 | +0.00(+0.00%) |
Mar 14, 2018 | 25.26 | 25.26 | 24.76 | 24.76 | 292,153 | -0.34(-1.37%) |
Mar 13, 2018 | 25.10 | 25.45 | 24.99 | 25.10 | 197,339 | +0.00(+0.00%) |
Mar 12, 2018 | 24.99 | 25.14 | 24.80 | 25.10 | 213,158 | +0.04(+0.15%) |
Mar 09, 2018 | 24.91 | 25.10 | 24.53 | 25.06 | 218,870 | +0.27(+1.08%) |
Mar 08, 2018 | 24.34 | 24.83 | 24.22 | 24.80 | 366,432 | +0.50(+2.05%) |
Mar 07, 2018 | 24.34 | 24.30 | 322,650 | +0.69(+2.92%) | ||
Mar 06, 2018 | 23.19 | 23.68 | 22.96 | 23.61 | 330,256 | +0.46(+1.99%) |
Mar 05, 2018 | 22.46 | 23.30 | 22.46 | 23.15 | 416,233 | +0.69(+3.07%) |
Mar 02, 2018 | 22.23 | 22.69 | 22.15 | 22.46 | 257,211 | +0.00(+0.00%) |
Mar 01, 2018 | 22.42 | 22.57 | 22.00 | 22.46 | 354,219 | +0.00(+0.00%) |
Feb 28, 2018 | 23.49 | 23.76 | 22.46 | 22.46 | 329,412 | -1.07(-4.56%) |
Feb 27, 2018 | 23.38 | 23.68 | 23.03 | 23.53 | 420,250 | +0.07(+0.29%) |
Feb 26, 2018 | 23.12 | 23.54 | 22.81 | 23.46 | 305,345 | +0.50(+2.16%) |
Feb 23, 2018 | 23.69 | 23.77 | 22.89 | 22.97 | 288,161 | -0.57(-2.43%) |
Feb 22, 2018 | 23.80 | 24.26 | 23.50 | 23.54 | 362,966 | -0.19(-0.80%) |
Feb 21, 2018 | 22.09 | 23.77 | 22.01 | 23.73 | 892,630 | +1.79(+8.17%) |
Feb 20, 2018 | 22.16 | 22.19 | 21.67 | 21.94 | 191,237 | -0.27(-1.20%) |
Feb 16, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.11(+0.52%) | |
Feb 15, 2018 | 22.13 | 22.13 | 21.97 | 22.09 | 139,999 | +0.04(+0.17%) |
Feb 14, 2018 | 21.78 | 22.13 | 21.71 | 22.05 | 192,619 | +0.23(+1.05%) |
Feb 13, 2018 | 21.29 | 21.86 | 21.17 | 21.82 | 257,689 | +0.53(+2.51%) |
Feb 12, 2018 | 22.66 | 22.77 | 21.17 | 21.29 | 518,168 | -1.34(-5.90%) |
Feb 09, 2018 | 22.32 | 22.89 | 21.90 | 22.62 | 648,861 | +0.42(+1.89%) |
Feb 08, 2018 | 22.51 | 22.51 | 22.01 | 22.20 | 410,825 | -0.31(-1.36%) |
Feb 07, 2018 | 22.55 | 22.66 | 22.20 | 22.51 | 350,680 | -0.11(-0.51%) |
Feb 06, 2018 | 21.52 | 22.89 | 21.40 | 22.62 | 732,969 | +0.69(+3.13%) |
Feb 05, 2018 | 22.05 | 22.24 | 21.86 | 21.94 | 302,637 | -0.34(-1.54%) |
Feb 02, 2018 | 22.28 | 22.55 | 22.05 | 22.28 | 228,611 | -0.11(-0.51%) |
Feb 01, 2018 | 22.39 | 22.51 | 22.20 | 22.39 | 196,720 | -0.04(-0.17%) |
Jan 31, 2018 | 22.62 | 22.81 | 22.39 | 22.43 | 217,574 | -0.19(-0.84%) |
Jan 30, 2018 | 22.51 | 22.58 | 22.51 | 22.62 | 230,889 | -0.08(-0.34%) |
Jan 29, 2018 | 22.51 | 22.74 | 22.32 | 22.70 | 220,128 | +0.15(+0.68%) |
Jan 26, 2018 | 22.51 | 22.64 | 22.32 | 22.55 | 208,440 | +0.04(+0.17%) |
Jan 25, 2018 | 22.43 | 22.55 | 22.24 | 22.51 | 245,234 | +0.08(+0.34%) |
Jan 24, 2018 | 22.77 | 23.08 | 22.28 | 22.43 | 363,703 | -0.15(-0.68%) |
Jan 23, 2018 | 22.74 | 22.77 | 22.51 | 22.58 | 324,559 | -0.31(-1.33%) |
Jan 22, 2018 | 22.89 | 23.19 | 22.51 | 22.89 | 288,392 | +0.11(+0.50%) |
Jan 19, 2018 | 22.62 | 22.89 | 22.51 | 22.77 | 273,063 | +0.08(+0.34%) |
Jan 18, 2018 | 23.16 | 23.23 | 22.51 | 22.70 | 493,293 | -0.34(-1.49%) |
Jan 17, 2018 | 22.01 | 23.16 | 21.78 | 23.04 | 2,387,509 | +1.03(+4.68%) |
Jan 16, 2018 | 21.71 | 22.20 | 21.63 | 22.01 | 397,910 | +0.19(+0.87%) |
Jan 12, 2018 | 21.82 | 21.82 | 21.82 | 0 | -0.08(-0.35%) | |
Jan 11, 2018 | 21.36 | 21.94 | 21.25 | 21.90 | 716,271 | +0.57(+2.68%) |
Jan 10, 2018 | 21.33 | 21.55 | 21.17 | 21.33 | 167,031 | +0.00(+0.00%) |
Jan 09, 2018 | 21.25 | 21.59 | 21.25 | 21.33 | 212,410 | +0.15(+0.72%) |
Jan 08, 2018 | 21.86 | 21.86 | 20.94 | 21.17 | 444,870 | -0.69(-3.14%) |
Jan 05, 2018 | 21.06 | 21.90 | 20.87 | 21.86 | 396,783 | +0.80(+3.80%) |
Jan 04, 2018 | 20.75 | 21.29 | 20.70 | 21.06 | 265,630 | +0.38(+1.85%) |
Jan 03, 2018 | 20.75 | 20.83 | 20.41 | 20.68 | 300,017 | -0.15(-0.73%) |
Jan 02, 2018 | 20.87 | 20.91 | 20.57 | 20.83 | 266,903 | -0.04(-0.18%) |
Dec 29, 2017 | 20.87 | 20.87 | 20.87 | 0 | +0.08(+0.37%) | |
Dec 28, 2017 | 20.79 | 20.98 | 20.64 | 20.79 | 210,373 | +0.11(+0.55%) |
Dec 27, 2017 | 20.64 | 20.91 | 20.53 | 20.68 | 219,686 | +0.11(+0.56%) |
Dec 26, 2017 | 20.07 | 20.64 | 20.07 | 20.56 | 220,814 | +0.50(+2.47%) |
Dec 22, 2017 | 20.18 | 20.30 | 20.07 | 20.07 | 163,065 | +0.08(+0.38%) |
Dec 21, 2017 | 19.68 | 20.05 | 19.61 | 19.99 | 254,215 | +0.34(+1.75%) |
Dec 20, 2017 | 19.84 | 19.88 | 19.57 | 19.65 | 279,773 | +0.00(+0.00%) |
Dec 19, 2017 | 20.10 | 20.18 | 19.53 | 19.65 | 419,681 | -0.46(-2.28%) |
Dec 18, 2017 | 19.99 | 20.26 | 19.84 | 20.10 | 302,611 | +0.19(+0.96%) |
Dec 15, 2017 | 19.46 | 20.10 | 19.46 | 19.91 | 942,768 | +0.57(+2.96%) |
Dec 14, 2017 | 19.99 | 19.99 | 19.30 | 19.34 | 378,340 | -0.61(-3.06%) |
Dec 13, 2017 | 19.88 | 20.07 | 19.76 | 19.95 | 233,451 | +0.04(+0.19%) |
Dec 12, 2017 | 19.76 | 19.99 | 19.57 | 19.91 | 211,614 | +0.23(+1.16%) |
Dec 11, 2017 | 19.80 | 19.84 | 19.40 | 19.68 | 293,054 | -0.11(-0.58%) |
Dec 08, 2017 | 19.76 | 19.84 | 19.49 | 19.80 | 135,594 | +0.00(+0.00%) |
Dec 07, 2017 | 19.88 | 19.88 | 19.49 | 235,814 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.03 | 20.22 | 19.84 | 19.91 | 228,017 | -0.11(-0.57%) |
Dec 05, 2017 | 20.30 | 20.30 | 19.84 | 20.03 | 250,535 | -0.11(-0.57%) |
Dec 04, 2017 | 20.33 | 20.33 | 20.14 | 20.14 | 262,760 | +0.08(+0.38%) |
Dec 01, 2017 | 20.14 | 20.18 | 19.42 | 20.07 | 203,896 | -0.08(-0.38%) |
Nov 30, 2017 | 20.52 | 20.52 | 20.09 | 20.14 | 278,133 | -0.31(-1.49%) |
Nov 29, 2017 | 20.33 | 20.79 | 20.22 | 20.45 | 267,124 | +0.23(+1.13%) |
Nov 28, 2017 | 19.95 | 20.31 | 19.84 | 20.22 | 272,352 | +0.23(+1.15%) |
Nov 27, 2017 | 19.99 | 20.18 | 19.88 | 19.99 | 194,827 | -0.04(-0.19%) |
Nov 24, 2017 | 20.10 | 20.22 | 19.76 | 20.03 | 131,859 | -0.06(-0.30%) |
Nov 22, 2017 | 20.16 | 20.28 | 19.94 | 20.09 | 278,553 | -0.11(-0.56%) |
Nov 21, 2017 | 19.98 | 20.39 | 19.82 | 20.20 | 310,239 | +0.30(+1.52%) |
Nov 20, 2017 | 19.64 | 19.94 | 19.52 | 19.90 | 229,120 | +0.30(+1.54%) |
Nov 17, 2017 | 18.73 | 19.66 | 18.73 | 19.60 | 403,688 | +0.91(+4.85%) |
Nov 16, 2017 | 19.03 | 19.30 | 18.62 | 18.69 | 436,961 | -0.38(-1.98%) |
Nov 15, 2017 | 18.88 | 19.24 | 18.84 | 19.07 | 294,894 | +0.19(+1.00%) |
Nov 14, 2017 | 19.18 | 19.22 | 18.81 | 18.88 | 465,113 | -0.30(-1.57%) |
Nov 13, 2017 | 18.84 | 19.28 | 18.65 | 19.18 | 324,526 | +0.11(+0.59%) |
Nov 10, 2017 | 19.07 | 19.22 | 18.84 | 19.07 | 339,633 | +0.00(+0.00%) |
Nov 09, 2017 | 17.67 | 19.07 | 17.41 | 19.07 | 635,002 | +1.40(+7.91%) |
Nov 08, 2017 | 17.52 | 17.80 | 17.45 | 17.67 | 213,167 | +0.00(+0.00%) |
Nov 07, 2017 | 17.67 | 18.13 | 17.56 | 17.67 | 292,493 | +0.08(+0.43%) |
Nov 06, 2017 | 17.60 | 17.75 | 17.45 | 17.60 | 275,606 | +0.00(+0.00%) |
Nov 03, 2017 | 17.67 | 17.75 | 17.33 | 17.60 | 300,296 | -0.08(-0.43%) |
Nov 02, 2017 | 17.90 | 17.94 | 17.52 | 17.67 | 251,477 | -0.19(-1.06%) |
Nov 01, 2017 | 18.16 | 18.35 | 17.75 | 17.86 | 193,465 | -0.15(-0.84%) |
Oct 31, 2017 | 18.09 | 18.47 | 18.01 | 18.01 | 307,820 | -0.15(-0.83%) |
Oct 30, 2017 | 18.39 | 18.58 | 18.07 | 18.16 | 284,990 | -0.34(-1.84%) |
Oct 27, 2017 | 18.47 | 18.54 | 18.24 | 18.50 | 254,554 | -0.04(-0.20%) |
Oct 26, 2017 | 18.20 | 18.69 | 18.13 | 18.54 | 239,920 | +0.45(+2.51%) |
Oct 25, 2017 | 18.09 | 18.35 | 17.71 | 18.09 | 294,032 | +0.08(+0.42%) |
Oct 24, 2017 | 18.24 | 18.35 | 17.90 | 18.01 | 215,053 | -0.19(-1.04%) |
Oct 23, 2017 | 18.20 | 18.35 | 17.97 | 18.20 | 333,932 | -0.08(-0.41%) |
Oct 20, 2017 | 18.88 | 18.88 | 18.28 | 18.28 | 316,789 | -0.38(-2.02%) |
Oct 19, 2017 | 18.58 | 18.84 | 18.47 | 18.65 | 228,250 | -0.04(-0.20%) |
Oct 18, 2017 | 18.50 | 18.92 | 18.50 | 18.69 | 380,078 | +0.26(+1.43%) |
Oct 17, 2017 | 18.58 | 18.58 | 18.24 | 18.43 | 275,511 | +0.00(+0.00%) |
Oct 16, 2017 | 18.31 | 18.81 | 18.31 | 18.43 | 396,749 | +0.11(+0.62%) |
Oct 13, 2017 | 18.28 | 18.54 | 18.13 | 18.31 | 229,726 | +0.04(+0.21%) |
Oct 12, 2017 | 18.13 | 18.31 | 17.97 | 18.28 | 253,047 | +0.19(+1.04%) |
Oct 11, 2017 | 17.75 | 18.24 | 17.75 | 18.09 | 406,231 | +0.23(+1.27%) |
Oct 10, 2017 | 17.67 | 18.03 | 17.63 | 17.86 | 295,928 | +0.19(+1.07%) |
Oct 09, 2017 | 17.52 | 17.75 | 17.48 | 17.67 | 308,643 | +0.15(+0.86%) |
Oct 06, 2017 | 17.60 | 17.82 | 17.41 | 17.52 | 230,339 | -0.04(-0.22%) |
Oct 05, 2017 | 17.48 | 17.60 | 17.29 | 17.56 | 299,140 | +0.08(+0.43%) |
Oct 04, 2017 | 17.67 | 17.90 | 17.45 | 17.48 | 357,965 | -0.19(-1.07%) |
Oct 03, 2017 | 17.94 | 17.97 | 17.41 | 17.67 | 349,134 | -0.30(-1.68%) |
Oct 02, 2017 | 17.29 | 17.97 | 17.26 | 17.97 | 452,280 | +0.60(+3.48%) |
Sep 29, 2017 | 17.37 | 17.52 | 17.18 | 17.37 | 318,929 | -0.08(-0.43%) |
Sep 28, 2017 | 17.07 | 17.56 | 16.77 | 17.45 | 432,603 | +0.34(+1.99%) |
Sep 27, 2017 | 16.69 | 17.35 | 16.43 | 17.11 | 517,410 | +0.64(+3.90%) |
Sep 26, 2017 | 16.31 | 16.65 | 16.24 | 16.46 | 239,788 | +0.08(+0.46%) |
Sep 25, 2017 | 15.94 | 16.67 | 15.94 | 16.39 | 690,620 | +0.34(+2.12%) |
Sep 22, 2017 | 15.41 | 16.11 | 15.29 | 16.05 | 495,303 | +0.64(+4.17%) |
Sep 21, 2017 | 15.56 | 15.75 | 15.33 | 15.41 | 342,291 | -0.19(-1.21%) |
Sep 20, 2017 | 15.56 | 15.78 | 15.52 | 15.60 | 479,306 | +0.00(+0.00%) |
Sep 19, 2017 | 15.41 | 15.60 | 15.41 | 15.60 | 590,279 | +0.19(+1.23%) |
Sep 18, 2017 | 15.97 | 15.97 | 15.37 | 15.41 | 937,888 | -0.64(-4.00%) |
Sep 15, 2017 | 15.86 | 16.20 | 15.82 | 16.05 | 732,734 | +0.23(+1.43%) |
Sep 14, 2017 | 15.78 | 15.90 | 15.63 | 15.82 | 436,957 | -0.04(-0.24%) |
Sep 13, 2017 | 15.44 | 16.20 | 15.34 | 15.86 | 782,158 | +0.45(+2.94%) |
Sep 12, 2017 | 15.10 | 15.48 | 14.76 | 15.41 | 1,005,994 | +0.26(+1.75%) |
Sep 11, 2017 | 15.37 | 15.82 | 14.80 | 15.14 | 3,040,776 | +1.77(+13.21%) |
Sep 08, 2017 | 11.91 | 13.71 | 11.30 | 13.38 | 4,559,003 | +1.01(+8.18%) |
Sep 07, 2017 | 13.94 | 13.94 | 11.73 | 12.36 | 2,939,730 | -1.61(-11.53%) |
Sep 06, 2017 | 13.53 | 14.42 | 13.15 | 13.97 | 1,954,350 | +0.19(+1.36%) |
Sep 05, 2017 | 14.99 | 14.99 | 13.11 | 13.79 | 2,195,989 | -2.36(-14.62%) |
Sep 01, 2017 | 16.07 | 16.47 | 16.04 | 16.15 | 273,662 | +0.07(+0.47%) |
Aug 31, 2017 | 16.90 | 16.90 | 15.92 | 16.07 | 567,331 | -0.82(-4.88%) |
Aug 30, 2017 | 16.90 | 17.05 | 16.75 | 16.90 | 194,546 | -0.07(-0.44%) |
Aug 29, 2017 | 16.75 | 17.04 | 16.60 | 16.97 | 198,963 | +0.07(+0.44%) |
Aug 28, 2017 | 17.12 | 17.12 | 16.82 | 16.90 | 210,913 | -0.26(-1.53%) |
Aug 25, 2017 | 16.78 | 17.23 | 16.75 | 17.16 | 241,398 | +0.37(+2.23%) |
Aug 24, 2017 | 16.97 | 17.01 | 16.78 | 16.78 | 124,423 | -0.11(-0.67%) |
Aug 23, 2017 | 17.05 | 17.20 | 16.86 | 16.90 | 157,593 | -0.22(-1.31%) |
Aug 22, 2017 | 17.12 | 17.23 | 17.01 | 17.12 | 287,571 | +0.00(+0.00%) |
Aug 21, 2017 | 17.35 | 17.46 | 16.97 | 17.12 | 171,690 | -0.26(-1.51%) |
Aug 18, 2017 | 16.86 | 17.50 | 16.86 | 17.38 | 185,599 | +0.37(+2.20%) |
Aug 17, 2017 | 17.12 | 17.35 | 16.97 | 17.01 | 193,188 | -0.11(-0.66%) |
Aug 16, 2017 | 17.53 | 17.72 | 17.08 | 17.12 | 164,342 | -0.34(-1.93%) |
Aug 15, 2017 | 17.68 | 17.80 | 17.31 | 17.46 | 188,582 | -0.22(-1.27%) |
Aug 14, 2017 | 17.05 | 17.72 | 17.05 | 17.68 | 224,313 | +0.71(+4.19%) |
Aug 11, 2017 | 17.05 | 17.65 | 16.73 | 16.97 | 484,909 | -0.15(-0.88%) |
Aug 10, 2017 | 17.42 | 17.50 | 17.12 | 17.12 | 253,768 | -0.37(-2.14%) |
Aug 09, 2017 | 17.50 | 17.68 | 17.31 | 17.50 | 273,043 | -0.11(-0.64%) |
Aug 08, 2017 | 17.68 | 18.02 | 17.61 | 17.61 | 224,896 | -0.11(-0.63%) |
Aug 07, 2017 | 18.21 | 18.28 | 17.72 | 17.72 | 208,876 | -0.41(-2.27%) |
Aug 04, 2017 | 18.36 | 18.47 | 18.10 | 18.13 | 260,942 | -0.15(-0.82%) |
Aug 03, 2017 | 17.53 | 18.55 | 17.53 | 18.28 | 444,090 | +0.79(+4.50%) |
Aug 02, 2017 | 17.61 | 17.76 | 17.12 | 17.50 | 263,059 | -0.26(-1.48%) |