Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.78 | 25.78 | 24.86 | 25.08 | 702,743 | -0.65(-2.51%) |
May 30, 2018 | 25.03 | 25.83 | 24.97 | 25.73 | 909,846 | +0.83(+3.31%) |
May 29, 2018 | 24.79 | 25.09 | 24.67 | 24.91 | 591,467 | -0.05(-0.20%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.10(+0.41%) | |
May 24, 2018 | 24.34 | 24.95 | 24.18 | 24.86 | 834,651 | +0.56(+2.31%) |
May 23, 2018 | 24.51 | 24.71 | 24.00 | 24.29 | 1,126,273 | -0.39(-1.59%) |
May 22, 2018 | 25.25 | 25.62 | 24.67 | 24.68 | 981,313 | -0.54(-2.16%) |
May 21, 2018 | 25.30 | 25.80 | 25.10 | 25.23 | 1,449,819 | +0.21(+0.85%) |
May 18, 2018 | 24.34 | 25.17 | 24.18 | 25.02 | 1,448,170 | +0.75(+3.09%) |
May 17, 2018 | 23.94 | 25.14 | 23.87 | 24.27 | 1,433,182 | +0.40(+1.68%) |
May 16, 2018 | 23.44 | 24.08 | 23.44 | 23.87 | 830,471 | +0.43(+1.85%) |
May 15, 2018 | 23.79 | 24.00 | 23.37 | 23.43 | 743,597 | -0.59(-2.44%) |
May 14, 2018 | 24.43 | 24.54 | 23.70 | 24.02 | 713,478 | -0.36(-1.47%) |
May 11, 2018 | 24.18 | 24.62 | 24.11 | 24.38 | 521,447 | +0.30(+1.24%) |
May 10, 2018 | 24.11 | 24.22 | 23.89 | 24.08 | 804,324 | +0.08(+0.32%) |
May 09, 2018 | 23.82 | 24.45 | 23.71 | 24.00 | 1,119,618 | +0.29(+1.22%) |
May 08, 2018 | 23.12 | 23.77 | 23.04 | 23.71 | 676,994 | +0.52(+2.24%) |
May 07, 2018 | 22.97 | 23.40 | 22.92 | 23.20 | 641,958 | +0.27(+1.19%) |
May 04, 2018 | 22.66 | 23.12 | 22.42 | 22.92 | 482,073 | +0.24(+1.05%) |
May 03, 2018 | 22.82 | 22.85 | 22.29 | 22.69 | 713,792 | -0.14(-0.60%) |
May 02, 2018 | 22.59 | 23.13 | 22.42 | 22.82 | 776,197 | +0.25(+1.09%) |
May 01, 2018 | 22.74 | 22.84 | 22.14 | 22.57 | 857,700 | -0.13(-0.56%) |
Apr 30, 2018 | 22.77 | 23.65 | 22.56 | 22.70 | 1,149,542 | +0.26(+1.18%) |
Apr 27, 2018 | 22.46 | 22.76 | 22.07 | 22.44 | 1,207,654 | +0.22(+1.00%) |
Apr 26, 2018 | 22.76 | 23.33 | 21.74 | 22.22 | 1,927,069 | -0.42(-1.84%) |
Apr 25, 2018 | 22.24 | 22.68 | 21.95 | 22.63 | 1,403,471 | +0.36(+1.60%) |
Apr 24, 2018 | 22.90 | 23.34 | 22.13 | 22.28 | 645,437 | -0.60(-2.64%) |
Apr 23, 2018 | 23.06 | 23.35 | 22.62 | 22.88 | 919,832 | -0.19(-0.81%) |
Apr 20, 2018 | 23.37 | 23.69 | 22.97 | 23.07 | 968,707 | -0.39(-1.67%) |
Apr 19, 2018 | 23.49 | 23.75 | 23.30 | 23.46 | 532,422 | -0.20(-0.83%) |
Apr 18, 2018 | 23.29 | 23.72 | 23.10 | 23.66 | 736,804 | +0.48(+2.06%) |
Apr 17, 2018 | 23.19 | 23.37 | 22.80 | 23.18 | 615,126 | +0.15(+0.67%) |
Apr 16, 2018 | 22.29 | 23.17 | 22.02 | 23.03 | 1,044,230 | +1.03(+4.68%) |
Apr 13, 2018 | 21.94 | 22.20 | 21.89 | 22.00 | 656,775 | +0.09(+0.43%) |
Apr 12, 2018 | 21.91 | 22.12 | 21.72 | 21.90 | 312,271 | +0.14(+0.63%) |
Apr 11, 2018 | 21.66 | 22.04 | 21.63 | 21.77 | 395,541 | -0.10(-0.47%) |
Apr 10, 2018 | 21.70 | 22.02 | 21.49 | 21.87 | 821,096 | +0.51(+2.39%) |
Apr 09, 2018 | 21.32 | 21.66 | 21.01 | 21.36 | 937,882 | +0.17(+0.80%) |
Apr 06, 2018 | 21.98 | 21.98 | 20.98 | 21.19 | 1,316,992 | -0.80(-3.64%) |
Apr 05, 2018 | 22.00 | 22.12 | 21.43 | 21.99 | 708,946 | +0.03(+0.12%) |
Apr 04, 2018 | 21.83 | 22.03 | 21.58 | 21.96 | 490,175 | -0.20(-0.88%) |
Apr 03, 2018 | 21.95 | 22.42 | 21.85 | 22.16 | 991,596 | +0.57(+2.64%) |
Apr 02, 2018 | 22.29 | 22.57 | 21.29 | 21.59 | 1,193,047 | -0.59(-2.65%) |
Mar 29, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.21(+0.97%) | |
Mar 28, 2018 | 21.61 | 22.10 | 21.17 | 21.96 | 958,278 | +0.36(+1.65%) |
Mar 27, 2018 | 22.27 | 22.27 | 21.29 | 21.60 | 671,963 | -0.53(-2.38%) |
Mar 26, 2018 | 22.97 | 22.97 | 21.76 | 22.13 | 834,540 | -0.50(-2.22%) |
Mar 23, 2018 | 22.93 | 23.08 | 22.58 | 22.63 | 726,074 | -0.31(-1.34%) |
Mar 22, 2018 | 23.03 | 23.32 | 22.66 | 22.94 | 601,711 | -0.34(-1.46%) |
Mar 21, 2018 | 23.20 | 23.67 | 23.03 | 23.28 | 605,124 | -0.02(-0.07%) |
Mar 20, 2018 | 23.18 | 23.33 | 23.08 | 23.30 | 582,230 | +0.09(+0.40%) |
Mar 19, 2018 | 23.30 | 23.49 | 23.04 | 23.20 | 390,250 | -0.13(-0.55%) |
Mar 16, 2018 | 23.09 | 23.48 | 22.97 | 23.33 | 664,564 | +0.28(+1.22%) |
Mar 15, 2018 | 23.01 | 23.20 | 22.71 | 23.05 | 540,242 | +0.24(+1.04%) |
Mar 14, 2018 | 23.13 | 23.40 | 22.77 | 22.81 | 400,473 | -0.26(-1.14%) |
Mar 13, 2018 | 23.14 | 23.56 | 23.02 | 23.08 | 399,822 | +0.13(+0.55%) |
Mar 12, 2018 | 23.34 | 23.71 | 22.92 | 22.95 | 373,681 | -0.38(-1.64%) |
Mar 09, 2018 | 23.13 | 23.67 | 23.03 | 23.33 | 558,712 | +0.42(+1.85%) |
Mar 08, 2018 | 22.87 | 23.17 | 22.64 | 22.91 | 850,100 | +0.12(+0.52%) |
Mar 07, 2018 | 22.86 | 22.79 | 936,097 | +0.53(+2.36%) | ||
Mar 06, 2018 | 21.82 | 22.32 | 21.75 | 22.26 | 675,028 | +0.52(+2.38%) |
Mar 05, 2018 | 21.81 | 21.90 | 21.41 | 21.74 | 964,193 | -0.19(-0.85%) |
Mar 02, 2018 | 21.87 | 22.17 | 21.68 | 21.93 | 736,857 | -0.11(-0.50%) |
Mar 01, 2018 | 22.05 | 22.50 | 21.56 | 22.04 | 666,311 | +0.08(+0.39%) |
Feb 28, 2018 | 22.59 | 22.63 | 21.93 | 21.96 | 743,534 | -0.63(-2.78%) |
Feb 27, 2018 | 23.31 | 23.45 | 22.58 | 22.58 | 469,802 | -0.62(-2.67%) |
Feb 26, 2018 | 23.07 | 23.27 | 22.79 | 23.20 | 373,273 | +0.31(+1.37%) |
Feb 23, 2018 | 23.09 | 23.26 | 22.74 | 22.89 | 326,347 | -0.02(-0.07%) |
Feb 22, 2018 | 22.78 | 23.09 | 22.78 | 22.91 | 348,248 | +0.29(+1.28%) |
Feb 21, 2018 | 22.45 | 22.97 | 22.27 | 22.62 | 417,568 | +0.19(+0.83%) |
Feb 20, 2018 | 22.52 | 22.67 | 22.30 | 22.43 | 481,620 | -0.33(-1.45%) |
Feb 16, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 23.09 | 23.09 | 22.09 | 22.76 | 700,611 | -0.06(-0.26%) |
Feb 14, 2018 | 22.98 | 23.22 | 22.70 | 22.82 | 577,836 | -0.44(-1.90%) |
Feb 13, 2018 | 22.40 | 23.33 | 22.14 | 23.26 | 914,168 | +0.82(+3.63%) |
Feb 12, 2018 | 22.82 | 22.92 | 22.11 | 22.45 | 713,101 | -0.19(-0.82%) |
Feb 09, 2018 | 22.91 | 22.93 | 21.81 | 22.64 | 1,109,663 | -0.10(-0.45%) |
Feb 08, 2018 | 23.70 | 23.87 | 22.73 | 22.74 | 1,294,001 | -1.00(-4.22%) |
Feb 07, 2018 | 22.97 | 24.12 | 22.97 | 23.74 | 1,834,229 | +0.70(+3.02%) |
Feb 06, 2018 | 22.69 | 23.40 | 22.54 | 23.04 | 1,107,974 | -0.35(-1.51%) |
Feb 05, 2018 | 24.32 | 24.39 | 22.97 | 23.40 | 1,070,932 | -1.29(-5.24%) |
Feb 02, 2018 | 24.62 | 25.23 | 23.99 | 24.69 | 1,390,493 | -0.77(-3.03%) |
Feb 01, 2018 | 24.67 | 25.47 | 24.53 | 25.46 | 1,324,439 | +0.60(+2.42%) |
Jan 31, 2018 | 24.44 | 24.92 | 24.29 | 24.86 | 731,854 | +0.76(+3.13%) |
Jan 30, 2018 | 24.55 | 24.55 | 23.93 | 24.10 | 462,773 | -0.76(-3.04%) |
Jan 29, 2018 | 24.68 | 25.10 | 24.68 | 24.86 | 407,398 | +0.03(+0.14%) |
Jan 26, 2018 | 24.60 | 24.93 | 24.50 | 24.83 | 346,670 | +0.29(+1.18%) |
Jan 25, 2018 | 24.70 | 24.83 | 24.32 | 24.54 | 238,657 | -0.17(-0.69%) |
Jan 24, 2018 | 25.06 | 25.19 | 24.62 | 24.71 | 531,210 | -0.36(-1.42%) |
Jan 23, 2018 | 25.33 | 25.40 | 25.04 | 25.06 | 342,691 | -0.20(-0.81%) |
Jan 22, 2018 | 24.79 | 25.28 | 24.74 | 25.27 | 467,374 | +0.47(+1.88%) |
Jan 19, 2018 | 24.23 | 24.81 | 24.13 | 24.80 | 708,424 | +0.67(+2.78%) |
Jan 18, 2018 | 23.87 | 24.30 | 23.82 | 24.13 | 529,181 | +0.31(+1.32%) |
Jan 17, 2018 | 23.89 | 24.05 | 23.52 | 23.82 | 625,210 | +0.07(+0.29%) |
Jan 16, 2018 | 24.77 | 24.77 | 23.51 | 23.75 | 875,962 | -0.86(-3.49%) |
Jan 12, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 24.25 | 24.86 | 24.18 | 24.69 | 895,354 | +0.60(+2.50%) |
Jan 10, 2018 | 24.02 | 24.49 | 23.95 | 24.09 | 656,204 | +0.04(+0.18%) |
Jan 09, 2018 | 24.10 | 24.20 | 23.82 | 24.04 | 934,597 | +0.04(+0.18%) |
Jan 08, 2018 | 23.54 | 24.06 | 23.48 | 24.00 | 1,629,663 | +0.48(+2.06%) |
Jan 05, 2018 | 23.83 | 24.16 | 23.24 | 23.52 | 1,065,020 | -0.12(-0.50%) |
Jan 04, 2018 | 23.66 | 24.25 | 23.18 | 23.64 | 1,593,665 | -0.40(-1.66%) |
Jan 03, 2018 | 24.36 | 24.36 | 23.76 | 24.04 | 772,981 | -0.37(-1.53%) |
Jan 02, 2018 | 24.45 | 24.60 | 23.82 | 24.41 | 911,343 | +0.16(+0.67%) |
Dec 29, 2017 | 24.25 | 24.25 | 24.25 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 24.49 | 24.49 | 24.07 | 24.23 | 507,814 | -0.36(-1.45%) |
Dec 27, 2017 | 24.27 | 24.93 | 24.12 | 24.59 | 1,079,670 | +0.39(+1.61%) |
Dec 26, 2017 | 24.17 | 24.47 | 23.82 | 24.20 | 2,287,709 | +0.05(+0.21%) |
Dec 22, 2017 | 23.81 | 24.44 | 23.54 | 24.15 | 1,337,932 | +0.47(+1.97%) |
Dec 21, 2017 | 24.12 | 24.22 | 23.27 | 23.68 | 1,893,565 | -0.28(-1.17%) |
Dec 20, 2017 | 23.77 | 24.51 | 23.71 | 23.96 | 2,415,694 | +0.31(+1.29%) |
Dec 19, 2017 | 23.50 | 23.66 | 23.35 | 23.65 | 497,126 | +0.26(+1.13%) |
Dec 18, 2017 | 23.41 | 23.81 | 23.12 | 23.39 | 628,578 | +0.11(+0.47%) |
Dec 15, 2017 | 22.89 | 23.35 | 22.84 | 23.28 | 1,739,678 | +0.48(+2.12%) |
Dec 14, 2017 | 23.35 | 23.42 | 22.69 | 22.80 | 488,255 | -0.43(-1.86%) |
Dec 13, 2017 | 22.70 | 23.37 | 22.70 | 23.23 | 591,479 | +0.63(+2.77%) |
Dec 12, 2017 | 22.54 | 22.91 | 22.51 | 22.60 | 430,193 | +0.05(+0.23%) |
Dec 11, 2017 | 22.90 | 23.00 | 22.52 | 22.55 | 349,917 | -0.35(-1.52%) |
Dec 08, 2017 | 23.19 | 23.19 | 22.69 | 22.90 | 380,036 | +0.00(+0.00%) |
Dec 07, 2017 | 22.53 | 23.27 | 22.53 | 737,631 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.33 | 22.75 | 22.33 | 22.58 | 438,876 | +0.18(+0.79%) |
Dec 05, 2017 | 22.64 | 22.88 | 22.38 | 22.40 | 705,516 | -0.28(-1.23%) |
Dec 04, 2017 | 22.90 | 23.59 | 22.60 | 22.68 | 953,839 | +0.18(+0.79%) |
Dec 01, 2017 | 22.30 | 22.59 | 21.95 | 22.50 | 558,821 | +0.27(+1.22%) |
Nov 30, 2017 | 22.08 | 22.45 | 21.87 | 22.23 | 832,312 | +0.30(+1.35%) |
Nov 29, 2017 | 21.71 | 21.71 | 21.40 | 21.93 | 655,632 | +0.29(+1.33%) |
Nov 28, 2017 | 21.20 | 21.78 | 21.20 | 21.64 | 654,987 | +0.51(+2.41%) |
Nov 27, 2017 | 21.03 | 21.33 | 20.94 | 21.14 | 479,513 | +0.05(+0.24%) |
Nov 24, 2017 | 21.16 | 22.09 | 21.02 | 21.09 | 432,670 | +0.01(+0.04%) |
Nov 22, 2017 | 20.95 | 21.18 | 20.95 | 21.08 | 236,748 | +0.15(+0.73%) |
Nov 21, 2017 | 20.81 | 21.13 | 20.66 | 20.92 | 426,577 | +0.24(+1.15%) |
Nov 20, 2017 | 20.40 | 20.74 | 20.32 | 20.69 | 334,914 | +0.36(+1.75%) |
Nov 17, 2017 | 20.67 | 20.67 | 20.22 | 20.33 | 513,921 | -0.46(-2.20%) |
Nov 16, 2017 | 20.54 | 20.94 | 20.46 | 20.79 | 783,320 | +0.44(+2.17%) |
Nov 15, 2017 | 20.76 | 20.92 | 20.30 | 20.35 | 415,302 | -0.52(-2.48%) |
Nov 14, 2017 | 20.71 | 20.97 | 20.60 | 20.87 | 483,869 | +0.04(+0.20%) |
Nov 13, 2017 | 20.87 | 20.90 | 20.31 | 20.82 | 756,107 | -0.21(-1.01%) |
Nov 10, 2017 | 21.30 | 21.53 | 20.99 | 21.03 | 587,454 | -0.21(-1.00%) |
Nov 09, 2017 | 20.89 | 21.48 | 20.16 | 21.25 | 3,316,329 | +0.05(+0.24%) |
Nov 08, 2017 | 21.90 | 21.90 | 20.76 | 21.20 | 1,147,551 | +0.18(+0.85%) |
Nov 07, 2017 | 21.19 | 21.40 | 19.76 | 21.02 | 1,699,367 | -0.59(-2.75%) |
Nov 06, 2017 | 21.56 | 21.99 | 21.38 | 21.61 | 1,443,181 | +0.01(+0.04%) |
Nov 03, 2017 | 21.85 | 21.97 | 21.58 | 21.60 | 506,507 | -0.25(-1.13%) |
Nov 02, 2017 | 22.01 | 22.32 | 21.79 | 21.85 | 622,955 | -0.16(-0.73%) |
Nov 01, 2017 | 22.36 | 22.46 | 21.81 | 22.01 | 242,975 | -0.19(-0.84%) |
Oct 31, 2017 | 22.09 | 22.35 | 22.00 | 22.20 | 310,216 | +0.16(+0.73%) |
Oct 30, 2017 | 22.69 | 22.69 | 21.86 | 22.03 | 489,088 | -0.70(-3.09%) |
Oct 27, 2017 | 23.12 | 23.64 | 22.44 | 22.74 | 545,261 | -0.33(-1.43%) |
Oct 26, 2017 | 22.53 | 23.59 | 22.36 | 23.07 | 1,160,197 | +0.72(+3.22%) |
Oct 25, 2017 | 22.45 | 22.64 | 22.16 | 22.35 | 1,008,104 | -0.03(-0.15%) |
Oct 24, 2017 | 23.39 | 24.00 | 21.80 | 22.38 | 1,601,053 | +0.60(+2.76%) |
Oct 23, 2017 | 21.95 | 21.95 | 21.65 | 21.78 | 223,418 | -0.02(-0.08%) |
Oct 20, 2017 | 21.36 | 21.81 | 21.36 | 21.80 | 614,626 | +0.72(+3.42%) |
Oct 19, 2017 | 20.88 | 21.10 | 20.66 | 21.08 | 437,304 | +0.15(+0.73%) |
Oct 18, 2017 | 20.95 | 21.12 | 20.71 | 20.92 | 724,534 | +0.14(+0.65%) |
Oct 17, 2017 | 20.42 | 21.03 | 20.20 | 20.79 | 1,254,739 | +0.64(+3.20%) |
Oct 16, 2017 | 20.68 | 20.73 | 19.75 | 20.14 | 845,107 | -0.45(-2.18%) |
Oct 13, 2017 | 21.14 | 21.14 | 20.41 | 20.59 | 540,968 | -0.44(-2.10%) |
Oct 12, 2017 | 20.65 | 21.15 | 20.63 | 21.03 | 856,926 | +0.36(+1.72%) |
Oct 11, 2017 | 20.63 | 20.81 | 20.61 | 20.68 | 331,198 | +0.00(+0.00%) |
Oct 10, 2017 | 20.87 | 20.99 | 20.48 | 20.68 | 494,393 | -0.08(-0.37%) |
Oct 09, 2017 | 21.02 | 21.25 | 20.59 | 20.75 | 445,490 | -0.24(-1.13%) |
Oct 06, 2017 | 21.06 | 21.23 | 20.93 | 20.99 | 275,434 | -0.03(-0.12%) |
Oct 05, 2017 | 21.05 | 21.14 | 20.83 | 21.02 | 365,127 | +0.01(+0.04%) |
Oct 04, 2017 | 21.29 | 21.29 | 20.98 | 21.01 | 550,247 | -0.27(-1.27%) |
Oct 03, 2017 | 21.32 | 21.48 | 21.08 | 21.28 | 722,447 | +0.14(+0.68%) |
Oct 02, 2017 | 21.40 | 21.43 | 20.95 | 21.14 | 468,252 | -0.31(-1.42%) |
Sep 29, 2017 | 21.02 | 21.74 | 20.95 | 21.44 | 906,046 | +0.60(+2.89%) |
Sep 28, 2017 | 21.05 | 21.15 | 20.83 | 20.84 | 268,568 | -0.16(-0.77%) |
Sep 27, 2017 | 20.84 | 21.17 | 20.78 | 21.00 | 271,233 | +0.26(+1.27%) |
Sep 26, 2017 | 20.35 | 20.97 | 20.15 | 20.74 | 515,679 | +0.42(+2.09%) |
Sep 25, 2017 | 20.64 | 20.68 | 20.31 | 20.31 | 219,835 | -0.35(-1.68%) |
Sep 22, 2017 | 21.01 | 22.75 | 20.63 | 20.66 | 436,217 | -0.35(-1.65%) |
Sep 21, 2017 | 20.64 | 21.03 | 20.42 | 21.01 | 452,686 | +0.37(+1.81%) |
Sep 20, 2017 | 19.98 | 20.84 | 19.97 | 20.64 | 383,873 | +0.62(+3.09%) |
Sep 19, 2017 | 20.35 | 20.46 | 20.01 | 20.02 | 549,549 | -0.25(-1.21%) |
Sep 18, 2017 | 19.89 | 20.40 | 19.76 | 20.26 | 371,915 | +0.45(+2.26%) |
Sep 15, 2017 | 19.60 | 19.89 | 19.45 | 19.82 | 780,873 | +0.27(+1.38%) |
Sep 14, 2017 | 19.46 | 19.65 | 19.24 | 19.54 | 492,754 | +0.22(+1.14%) |
Sep 13, 2017 | 19.78 | 19.78 | 19.27 | 19.32 | 309,258 | -0.45(-2.27%) |
Sep 12, 2017 | 19.62 | 20.20 | 19.48 | 19.77 | 296,099 | +0.16(+0.82%) |
Sep 11, 2017 | 19.70 | 19.97 | 19.54 | 19.61 | 258,412 | -0.02(-0.09%) |
Sep 08, 2017 | 19.20 | 19.68 | 19.05 | 19.63 | 233,631 | +0.40(+2.07%) |
Sep 07, 2017 | 19.29 | 19.29 | 19.04 | 19.23 | 145,395 | +0.03(+0.13%) |
Sep 06, 2017 | 19.45 | 19.50 | 19.17 | 19.21 | 207,260 | -0.08(-0.39%) |
Sep 05, 2017 | 19.36 | 19.53 | 19.21 | 19.28 | 192,944 | -0.07(-0.35%) |
Sep 01, 2017 | 18.99 | 19.55 | 18.88 | 19.35 | 370,714 | +0.53(+2.83%) |
Aug 31, 2017 | 19.24 | 19.24 | 18.81 | 18.82 | 474,809 | -0.31(-1.64%) |
Aug 30, 2017 | 19.48 | 19.71 | 19.12 | 19.13 | 409,470 | -0.32(-1.65%) |
Aug 29, 2017 | 18.94 | 19.54 | 18.73 | 19.45 | 603,870 | +0.45(+2.36%) |
Aug 28, 2017 | 18.50 | 19.22 | 18.50 | 19.00 | 1,019,465 | +0.70(+3.84%) |
Aug 25, 2017 | 18.14 | 18.47 | 18.10 | 18.30 | 220,455 | +0.18(+0.98%) |
Aug 24, 2017 | 18.39 | 18.44 | 17.90 | 18.12 | 344,886 | -0.21(-1.15%) |
Aug 23, 2017 | 18.40 | 18.55 | 18.16 | 18.34 | 363,328 | -0.26(-1.41%) |
Aug 22, 2017 | 17.90 | 18.69 | 17.90 | 18.60 | 695,916 | +0.66(+3.68%) |
Aug 21, 2017 | 18.09 | 18.17 | 17.90 | 17.94 | 307,292 | -0.13(-0.70%) |
Aug 18, 2017 | 17.79 | 18.12 | 17.68 | 18.06 | 495,604 | +0.17(+0.94%) |
Aug 17, 2017 | 17.95 | 18.12 | 17.67 | 17.90 | 560,476 | -0.12(-0.66%) |
Aug 16, 2017 | 18.23 | 18.56 | 17.92 | 18.01 | 490,796 | -0.17(-0.93%) |
Aug 15, 2017 | 18.15 | 18.36 | 18.12 | 18.18 | 456,791 | +0.10(+0.56%) |
Aug 14, 2017 | 17.87 | 18.18 | 17.87 | 18.08 | 340,232 | +0.39(+2.20%) |
Aug 11, 2017 | 17.20 | 17.82 | 17.07 | 17.69 | 442,557 | +0.25(+1.45%) |
Aug 10, 2017 | 17.74 | 17.91 | 17.40 | 17.44 | 381,903 | -0.40(-2.23%) |
Aug 09, 2017 | 17.84 | 17.96 | 17.62 | 17.84 | 398,685 | -0.09(-0.52%) |
Aug 08, 2017 | 18.19 | 18.34 | 17.88 | 17.93 | 348,148 | -0.17(-0.93%) |
Aug 07, 2017 | 18.06 | 18.22 | 17.83 | 18.10 | 369,341 | +0.05(+0.28%) |
Aug 04, 2017 | 18.39 | 18.50 | 18.02 | 18.05 | 296,553 | -0.36(-1.93%) |
Aug 03, 2017 | 18.01 | 18.44 | 17.81 | 18.40 | 759,591 | +0.37(+2.06%) |
Aug 02, 2017 | 17.78 | 18.12 | 17.58 | 18.03 | 1,202,268 | +0.10(+0.57%) |
Aug 01, 2017 | 18.05 | 18.11 | 17.31 | 17.93 | 1,311,201 | -0.36(-1.94%) |
Jul 31, 2017 | 18.30 | 18.46 | 18.02 | 18.28 | 410,713 | -0.03(-0.14%) |
Jul 28, 2017 | 17.78 | 18.42 | 17.77 | 18.31 | 323,117 | +0.43(+2.41%) |
Jul 27, 2017 | 18.61 | 18.66 | 17.81 | 17.88 | 383,342 | -0.67(-3.60%) |
Jul 26, 2017 | 18.55 | 18.64 | 18.23 | 18.55 | 787,882 | +0.03(+0.18%) |
Jul 25, 2017 | 18.19 | 18.73 | 18.12 | 18.51 | 603,873 | +0.54(+3.01%) |
Jul 24, 2017 | 17.68 | 18.04 | 17.51 | 17.97 | 541,021 | +0.25(+1.43%) |
Jul 21, 2017 | 17.40 | 17.91 | 17.20 | 17.72 | 491,508 | +0.41(+2.39%) |
Jul 20, 2017 | 17.37 | 17.42 | 17.08 | 17.30 | 380,963 | -0.05(-0.29%) |
Jul 19, 2017 | 17.51 | 17.79 | 17.25 | 17.35 | 582,086 | -0.08(-0.49%) |
Jul 18, 2017 | 17.61 | 17.96 | 17.41 | 17.44 | 523,255 | -0.25(-1.43%) |
Jul 17, 2017 | 18.12 | 18.49 | 17.52 | 17.69 | 906,970 | -0.42(-2.33%) |
Jul 14, 2017 | 17.97 | 18.38 | 17.97 | 18.12 | 554,902 | +0.19(+1.09%) |
Jul 13, 2017 | 18.15 | 18.30 | 17.85 | 17.92 | 685,284 | -0.30(-1.67%) |
Jul 12, 2017 | 18.01 | 18.36 | 18.01 | 18.23 | 590,889 | +0.26(+1.46%) |
Jul 11, 2017 | 18.32 | 18.54 | 17.83 | 17.96 | 703,046 | -0.27(-1.48%) |
Jul 10, 2017 | 18.88 | 18.88 | 18.18 | 18.23 | 915,767 | -0.58(-3.06%) |
Jul 07, 2017 | 18.65 | 19.00 | 18.61 | 18.81 | 323,466 | +0.17(+0.91%) |
Jul 06, 2017 | 18.99 | 19.01 | 18.61 | 18.64 | 459,318 | -0.46(-2.39%) |
Jul 05, 2017 | 19.44 | 19.52 | 18.95 | 19.10 | 798,520 | -0.39(-2.00%) |
Jul 03, 2017 | 18.92 | 19.55 | 18.66 | 19.49 | 560,197 | +0.57(+2.99%) |
Jun 30, 2017 | 18.77 | 19.07 | 18.61 | 18.92 | 519,514 | +0.21(+1.13%) |
Jun 29, 2017 | 18.30 | 18.73 | 18.15 | 18.71 | 647,059 | +0.39(+2.12%) |
Jun 28, 2017 | 17.94 | 18.48 | 17.84 | 18.32 | 613,065 | +0.51(+2.85%) |
Jun 27, 2017 | 17.73 | 18.02 | 17.65 | 17.81 | 566,180 | +0.13(+0.72%) |
Jun 26, 2017 | 17.75 | 18.04 | 17.63 | 17.68 | 514,975 | -0.03(-0.19%) |
Jun 23, 2017 | 17.58 | 17.90 | 17.31 | 17.72 | 4,233,901 | +0.12(+0.67%) |
Jun 22, 2017 | 17.68 | 17.98 | 17.52 | 17.60 | 898,603 | -0.08(-0.48%) |
Jun 21, 2017 | 17.94 | 18.00 | 17.52 | 17.68 | 556,050 | -0.14(-0.80%) |
Jun 20, 2017 | 17.97 | 18.03 | 17.51 | 17.83 | 877,480 | -0.19(-1.08%) |
Jun 19, 2017 | 17.85 | 18.20 | 17.68 | 18.02 | 857,858 | +0.16(+0.90%) |
Jun 16, 2017 | 17.91 | 18.12 | 17.63 | 17.86 | 2,589,510 | -0.05(-0.28%) |
Jun 15, 2017 | 18.11 | 18.17 | 17.81 | 17.91 | 584,255 | -0.24(-1.30%) |
Jun 14, 2017 | 18.43 | 18.56 | 17.88 | 18.15 | 624,738 | -0.26(-1.42%) |
Jun 13, 2017 | 18.42 | 18.53 | 18.16 | 18.41 | 749,702 | +0.12(+0.65%) |
Jun 12, 2017 | 17.91 | 18.67 | 17.81 | 18.29 | 932,480 | +0.26(+1.45%) |
Jun 09, 2017 | 17.72 | 18.03 | 17.65 | 18.03 | 1,606,806 | +0.29(+1.62%) |
Jun 08, 2017 | 17.30 | 17.76 | 17.05 | 17.74 | 814,739 | +0.51(+2.94%) |
Jun 07, 2017 | 16.91 | 17.24 | 16.81 | 17.24 | 721,343 | +0.43(+2.56%) |
Jun 06, 2017 | 16.82 | 17.13 | 16.78 | 16.81 | 569,381 | -0.12(-0.70%) |
Jun 05, 2017 | 16.94 | 16.98 | 16.52 | 16.92 | 681,864 | +0.08(+0.50%) |
Jun 02, 2017 | 16.95 | 17.15 | 16.82 | 16.84 | 535,302 | -0.04(-0.25%) |