Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.59 | 20.84 | 20.25 | 20.31 | 509,443 | -0.38(-1.86%) |
Apr 27, 2018 | 20.75 | 20.80 | 20.45 | 20.70 | 222,343 | +0.18(+0.88%) |
Apr 26, 2018 | 20.27 | 20.61 | 20.05 | 20.52 | 481,324 | +0.24(+1.16%) |
Apr 25, 2018 | 20.86 | 20.92 | 20.24 | 20.28 | 427,703 | -0.95(-4.47%) |
Apr 24, 2018 | 21.33 | 21.68 | 20.87 | 21.23 | 433,286 | -0.22(-1.02%) |
Apr 23, 2018 | 21.55 | 21.62 | 21.37 | 21.45 | 317,154 | -0.27(-1.23%) |
Apr 20, 2018 | 21.73 | 21.78 | 21.40 | 21.72 | 380,873 | -0.48(-2.16%) |
Apr 19, 2018 | 22.20 | 22.27 | 21.93 | 22.20 | 264,042 | -0.18(-0.81%) |
Apr 18, 2018 | 22.12 | 22.45 | 22.09 | 22.38 | 481,643 | +0.43(+1.97%) |
Apr 17, 2018 | 21.79 | 22.08 | 21.79 | 21.95 | 195,425 | +0.25(+1.16%) |
Apr 16, 2018 | 21.89 | 21.89 | 21.42 | 21.69 | 250,442 | -0.04(-0.18%) |
Apr 13, 2018 | 21.96 | 21.99 | 21.53 | 21.73 | 299,743 | -0.35(-1.56%) |
Apr 12, 2018 | 22.21 | 22.36 | 22.04 | 22.08 | 292,902 | -0.05(-0.21%) |
Apr 11, 2018 | 21.95 | 22.23 | 21.95 | 22.13 | 600,990 | +0.02(+0.11%) |
Apr 10, 2018 | 21.54 | 22.24 | 21.39 | 22.10 | 365,447 | +0.67(+3.11%) |
Apr 09, 2018 | 21.73 | 21.87 | 21.43 | 21.44 | 347,812 | -0.18(-0.83%) |
Apr 06, 2018 | 21.77 | 21.87 | 21.46 | 21.62 | 396,740 | -0.40(-1.82%) |
Apr 05, 2018 | 22.31 | 22.44 | 21.90 | 22.02 | 515,211 | +0.28(+1.30%) |
Apr 04, 2018 | 21.10 | 21.87 | 21.02 | 21.73 | 432,860 | +0.12(+0.54%) |
Apr 03, 2018 | 22.13 | 22.14 | 21.58 | 21.62 | 405,591 | -0.25(-1.15%) |
Apr 02, 2018 | 22.33 | 22.52 | 21.77 | 21.87 | 421,532 | -0.87(-3.83%) |
Mar 29, 2018 | 22.74 | 22.74 | 22.74 | 0 | +1.67(+7.93%) | |
Mar 28, 2018 | 21.25 | 21.33 | 20.91 | 21.07 | 302,919 | -0.44(-2.04%) |
Mar 27, 2018 | 22.09 | 22.20 | 21.41 | 21.51 | 318,472 | -0.87(-3.89%) |
Mar 26, 2018 | 22.16 | 22.47 | 22.05 | 22.38 | 263,699 | +0.49(+2.22%) |
Mar 23, 2018 | 22.31 | 22.38 | 21.87 | 21.89 | 475,769 | -0.40(-1.79%) |
Mar 22, 2018 | 22.60 | 22.91 | 22.28 | 22.29 | 749,180 | -0.66(-2.87%) |
Mar 21, 2018 | 22.37 | 22.98 | 22.31 | 22.95 | 340,532 | +0.48(+2.13%) |
Mar 20, 2018 | 22.73 | 22.91 | 22.27 | 22.47 | 354,812 | -0.20(-0.90%) |
Mar 19, 2018 | 22.92 | 23.04 | 22.49 | 22.67 | 267,886 | -0.31(-1.36%) |
Mar 16, 2018 | 22.53 | 23.11 | 22.45 | 22.99 | 352,268 | +0.48(+2.13%) |
Mar 15, 2018 | 22.56 | 22.75 | 22.16 | 22.51 | 350,566 | -0.22(-0.97%) |
Mar 14, 2018 | 23.07 | 23.07 | 22.64 | 22.73 | 130,055 | -0.25(-1.09%) |
Mar 13, 2018 | 23.37 | 23.49 | 22.92 | 22.98 | 204,938 | -0.20(-0.85%) |
Mar 12, 2018 | 23.18 | 23.30 | 23.12 | 23.18 | 201,971 | +0.16(+0.68%) |
Mar 09, 2018 | 22.82 | 23.14 | 22.72 | 23.02 | 343,440 | +0.63(+2.80%) |
Mar 08, 2018 | 22.42 | 22.52 | 21.98 | 22.39 | 252,841 | -0.17(-0.76%) |
Mar 07, 2018 | 22.28 | 22.56 | 395,678 | -0.26(-1.13%) | ||
Mar 06, 2018 | 22.48 | 22.96 | 22.38 | 22.82 | 305,101 | +0.54(+2.43%) |
Mar 05, 2018 | 22.19 | 22.52 | 22.17 | 22.28 | 214,045 | +0.08(+0.35%) |
Mar 02, 2018 | 21.98 | 22.23 | 21.83 | 22.20 | 273,935 | +0.06(+0.28%) |
Mar 01, 2018 | 22.39 | 22.54 | 21.81 | 22.14 | 721,129 | -0.20(-0.88%) |
Feb 28, 2018 | 22.78 | 22.91 | 22.33 | 22.34 | 443,004 | -0.16(-0.73%) |
Feb 27, 2018 | 22.94 | 23.05 | 22.47 | 22.50 | 269,568 | -0.41(-1.78%) |
Feb 26, 2018 | 23.19 | 22.53 | 22.91 | 421,058 | -0.10(-0.44%) | |
Feb 23, 2018 | 22.82 | 23.11 | 22.68 | 23.01 | 469,937 | +0.53(+2.34%) |
Feb 22, 2018 | 22.49 | 302,664 | +0.13(+0.60%) | |||
Feb 21, 2018 | 22.35 | 22.73 | 22.10 | 22.35 | 322,264 | +0.17(+0.78%) |
Feb 20, 2018 | 21.56 | 22.28 | 21.54 | 22.18 | 625,717 | +0.82(+3.82%) |
Feb 16, 2018 | 21.36 | 21.36 | 21.36 | 0 | -0.89(-4.02%) | |
Feb 15, 2018 | 22.56 | 22.79 | 22.09 | 22.26 | 399,800 | -0.19(-0.84%) |
Feb 14, 2018 | 22.08 | 22.60 | 21.87 | 22.45 | 375,342 | +0.25(+1.13%) |
Feb 13, 2018 | 21.93 | 22.31 | 21.93 | 22.20 | 210,962 | +0.04(+0.18%) |
Feb 12, 2018 | 21.76 | 22.31 | 21.73 | 22.16 | 431,836 | +0.38(+1.77%) |
Feb 09, 2018 | 22.39 | 22.42 | 21.28 | 21.77 | 1,085,019 | +0.01(+0.04%) |
Feb 08, 2018 | 23.32 | 23.32 | 21.73 | 21.76 | 600,942 | -1.06(-4.64%) |
Feb 07, 2018 | 23.51 | 23.70 | 22.82 | 22.82 | 407,229 | -0.71(-3.00%) |
Feb 06, 2018 | 23.11 | 23.99 | 23.04 | 23.53 | 999,552 | +0.26(+1.11%) |
Feb 05, 2018 | 23.91 | 24.24 | 22.92 | 23.27 | 556,102 | -0.55(-2.30%) |
Feb 02, 2018 | 23.96 | 24.04 | 23.73 | 23.82 | 918,217 | -0.34(-1.40%) |
Feb 01, 2018 | 24.22 | 24.54 | 24.13 | 24.16 | 468,616 | -0.25(-1.03%) |
Jan 31, 2018 | 25.01 | 25.03 | 24.31 | 24.41 | 347,310 | -0.30(-1.21%) |
Jan 30, 2018 | 24.89 | 24.93 | 24.21 | 24.71 | 628,202 | -0.13(-0.54%) |
Jan 29, 2018 | 25.09 | 25.10 | 24.53 | 24.84 | 334,993 | -0.10(-0.41%) |
Jan 26, 2018 | 25.13 | 25.29 | 24.85 | 24.94 | 655,961 | +0.11(+0.44%) |
Jan 25, 2018 | 25.21 | 25.40 | 24.82 | 24.83 | 908,179 | -0.26(-1.03%) |
Jan 24, 2018 | 25.08 | 25.62 | 24.85 | 25.09 | 860,544 | +0.85(+3.53%) |
Jan 23, 2018 | 25.25 | 25.31 | 23.63 | 24.24 | 1,210,692 | -1.19(-4.69%) |
Jan 22, 2018 | 25.37 | 25.62 | 25.30 | 25.43 | 451,048 | +0.32(+1.28%) |
Jan 19, 2018 | 23.87 | 25.15 | 23.80 | 25.11 | 1,091,758 | +1.59(+6.77%) |
Jan 18, 2018 | 23.96 | 23.98 | 23.47 | 23.51 | 460,738 | -0.07(-0.30%) |
Jan 17, 2018 | 23.70 | 23.91 | 23.25 | 23.58 | 720,561 | -0.29(-1.22%) |
Jan 16, 2018 | 24.13 | 24.16 | 23.51 | 23.87 | 1,268,060 | +1.02(+4.46%) |
Jan 12, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.16(+0.69%) | |
Jan 11, 2018 | 22.03 | 22.75 | 22.03 | 22.70 | 890,448 | +0.90(+4.14%) |
Jan 10, 2018 | 21.92 | 21.80 | 201,549 | -0.35(-1.56%) | ||
Jan 09, 2018 | 22.12 | 22.35 | 21.98 | 22.14 | 1,183,252 | +0.10(+0.46%) |
Jan 08, 2018 | 21.85 | 22.05 | 21.73 | 22.04 | 563,662 | +0.16(+0.75%) |
Jan 05, 2018 | 21.54 | 22.05 | 21.52 | 21.87 | 704,263 | +0.36(+1.68%) |
Jan 04, 2018 | 21.20 | 21.55 | 20.98 | 21.51 | 435,257 | +0.36(+1.71%) |
Jan 03, 2018 | 21.20 | 21.33 | 20.93 | 21.15 | 372,589 | -0.23(-1.06%) |
Jan 02, 2018 | 20.78 | 21.38 | 20.78 | 21.38 | 517,523 | +0.78(+3.81%) |
Dec 29, 2017 | 20.60 | 20.60 | 20.60 | 0 | +0.20(+0.96%) | |
Dec 28, 2017 | 20.67 | 20.75 | 20.24 | 20.40 | 271,802 | -0.45(-2.14%) |
Dec 27, 2017 | 20.79 | 20.90 | 20.71 | 20.85 | 264,820 | +0.10(+0.49%) |
Dec 26, 2017 | 20.55 | 20.77 | 20.55 | 20.75 | 155,012 | +0.16(+0.76%) |
Dec 22, 2017 | 20.38 | 20.60 | 20.31 | 20.59 | 342,813 | -0.12(-0.57%) |
Dec 21, 2017 | 20.24 | 20.82 | 20.20 | 20.71 | 761,356 | +0.00(+0.00%) |
Dec 20, 2017 | 20.77 | 20.85 | 20.53 | 20.71 | 532,301 | -0.16(-0.75%) |
Dec 19, 2017 | 20.91 | 21.04 | 20.80 | 20.86 | 178,617 | -0.38(-1.81%) |
Dec 18, 2017 | 21.18 | 21.36 | 21.12 | 21.25 | 248,404 | +0.37(+1.77%) |
Dec 15, 2017 | 21.29 | 21.33 | 20.85 | 20.88 | 476,221 | -0.12(-0.56%) |
Dec 14, 2017 | 20.88 | 21.14 | 20.74 | 21.00 | 313,475 | -0.07(-0.33%) |
Dec 13, 2017 | 21.47 | 21.69 | 21.00 | 21.07 | 480,521 | -0.07(-0.33%) |
Dec 12, 2017 | 20.67 | 21.26 | 20.59 | 21.14 | 281,298 | +0.16(+0.79%) |
Dec 11, 2017 | 20.75 | 21.12 | 20.75 | 20.97 | 263,969 | +0.38(+1.87%) |
Dec 08, 2017 | 20.59 | 20.67 | 20.42 | 20.59 | 660,213 | -0.27(-1.30%) |
Dec 07, 2017 | 20.25 | 20.94 | 20.21 | 20.86 | 550,469 | -0.28(-1.33%) |
Dec 06, 2017 | 21.43 | 21.43 | 20.87 | 21.14 | 337,611 | -0.14(-0.68%) |
Dec 05, 2017 | 21.67 | 21.82 | 21.28 | 21.29 | 548,181 | +0.22(+1.05%) |
Dec 04, 2017 | 21.42 | 21.48 | 20.98 | 21.06 | 380,579 | -0.22(-1.04%) |
Dec 01, 2017 | 21.57 | 21.67 | 21.20 | 21.29 | 463,940 | -0.02(-0.11%) |
Nov 30, 2017 | 21.02 | 21.39 | 20.97 | 21.31 | 914,772 | -0.23(-1.06%) |
Nov 29, 2017 | 21.99 | 22.03 | 21.43 | 21.54 | 383,535 | -0.42(-1.91%) |
Nov 28, 2017 | 21.92 | 21.99 | 21.58 | 21.96 | 700,529 | -0.02(-0.07%) |
Nov 27, 2017 | 22.22 | 22.31 | 21.97 | 21.97 | 730,307 | -1.00(-4.35%) |
Nov 24, 2017 | 22.61 | 23.06 | 22.61 | 22.97 | 212,313 | +0.56(+2.48%) |
Nov 22, 2017 | 22.25 | 22.51 | 22.22 | 22.41 | 434,209 | +0.14(+0.62%) |
Nov 21, 2017 | 21.84 | 22.48 | 21.76 | 22.28 | 554,016 | +0.12(+0.55%) |
Nov 20, 2017 | 22.06 | 22.22 | 21.82 | 22.16 | 235,924 | +0.12(+0.55%) |
Nov 17, 2017 | 21.61 | 22.38 | 21.61 | 22.03 | 480,644 | +0.51(+2.37%) |
Nov 16, 2017 | 21.57 | 21.71 | 21.16 | 21.52 | 460,202 | +0.21(+0.97%) |
Nov 15, 2017 | 21.06 | 21.39 | 20.33 | 21.32 | 702,908 | -0.24(-1.13%) |
Nov 14, 2017 | 21.94 | 22.18 | 21.43 | 21.56 | 1,022,803 | -0.99(-4.40%) |
Nov 13, 2017 | 22.68 | 22.78 | 22.31 | 22.55 | 880,160 | -0.35(-1.53%) |
Nov 10, 2017 | 23.06 | 23.42 | 22.90 | 22.90 | 432,065 | -0.70(-2.97%) |
Nov 09, 2017 | 23.56 | 23.78 | 23.04 | 23.60 | 959,409 | -0.28(-1.18%) |
Nov 08, 2017 | 23.52 | 24.02 | 23.18 | 23.89 | 545,076 | +0.55(+2.35%) |
Nov 07, 2017 | 23.38 | 23.54 | 22.98 | 23.34 | 1,243,048 | -0.66(-2.73%) |
Nov 06, 2017 | 23.28 | 24.02 | 22.99 | 23.99 | 1,041,186 | +0.83(+3.59%) |
Nov 03, 2017 | 23.31 | 23.64 | 22.66 | 23.16 | 1,217,325 | -0.61(-2.57%) |
Nov 02, 2017 | 23.62 | 24.02 | 23.55 | 23.77 | 533,257 | +0.13(+0.55%) |
Nov 01, 2017 | 24.09 | 24.15 | 23.38 | 23.64 | 1,069,284 | -0.74(-3.03%) |
Oct 31, 2017 | 23.86 | 24.62 | 23.83 | 24.38 | 1,826,747 | -0.45(-1.81%) |
Oct 30, 2017 | 21.78 | 25.72 | 21.77 | 24.83 | 5,062,687 | +2.48(+11.09%) |
Oct 27, 2017 | 22.16 | 22.47 | 21.94 | 22.35 | 434,446 | +0.39(+1.77%) |
Oct 26, 2017 | 22.34 | 22.50 | 21.96 | 21.96 | 277,345 | -0.40(-1.81%) |
Oct 25, 2017 | 22.35 | 22.49 | 21.78 | 22.37 | 368,984 | +0.11(+0.48%) |
Oct 24, 2017 | 21.53 | 22.27 | 21.47 | 22.26 | 462,456 | +0.49(+2.24%) |
Oct 23, 2017 | 22.15 | 22.15 | 21.71 | 21.77 | 620,057 | -0.72(-3.22%) |
Oct 20, 2017 | 22.75 | 22.83 | 22.43 | 22.50 | 357,323 | +0.18(+0.82%) |
Oct 19, 2017 | 22.25 | 22.55 | 22.07 | 22.32 | 301,932 | +0.03(+0.14%) |
Oct 18, 2017 | 22.48 | 22.61 | 22.25 | 22.29 | 452,624 | +0.01(+0.03%) |
Oct 17, 2017 | 22.63 | 22.79 | 22.18 | 22.28 | 1,031,986 | -0.14(-0.65%) |
Oct 16, 2017 | 22.22 | 22.51 | 22.14 | 22.42 | 364,218 | +0.27(+1.24%) |
Oct 13, 2017 | 22.18 | 22.23 | 21.69 | 22.15 | 353,622 | +0.18(+0.83%) |
Oct 12, 2017 | 21.76 | 22.02 | 21.42 | 21.96 | 139,444 | +0.02(+0.10%) |
Oct 11, 2017 | 21.97 | 22.06 | 21.75 | 21.94 | 400,701 | +0.14(+0.63%) |
Oct 10, 2017 | 22.00 | 22.14 | 21.68 | 21.80 | 428,584 | -0.12(-0.56%) |
Oct 09, 2017 | 22.14 | 22.22 | 21.84 | 21.93 | 276,596 | -0.19(-0.86%) |
Oct 06, 2017 | 21.40 | 22.19 | 21.40 | 22.12 | 544,070 | +0.72(+3.35%) |
Oct 05, 2017 | 22.12 | 22.17 | 21.30 | 21.40 | 1,164,717 | -0.20(-0.92%) |
Oct 04, 2017 | 21.41 | 21.74 | 21.24 | 21.60 | 669,773 | +0.08(+0.39%) |
Oct 03, 2017 | 20.75 | 21.52 | 20.72 | 21.51 | 723,232 | +0.84(+4.06%) |
Oct 02, 2017 | 20.33 | 20.81 | 20.33 | 20.68 | 506,085 | +0.28(+1.38%) |
Sep 29, 2017 | 20.21 | 20.71 | 20.21 | 20.39 | 597,046 | +0.16(+0.79%) |
Sep 28, 2017 | 19.94 | 20.38 | 19.70 | 20.23 | 572,065 | +0.16(+0.80%) |
Sep 27, 2017 | 19.64 | 20.07 | 577,748 | -0.53(-2.55%) | ||
Sep 26, 2017 | 20.45 | 20.77 | 20.37 | 20.60 | 377,973 | +0.12(+0.60%) |
Sep 25, 2017 | 21.27 | 21.27 | 20.45 | 20.48 | 535,356 | -0.79(-3.69%) |
Sep 22, 2017 | 21.32 | 21.48 | 21.13 | 21.26 | 297,388 | -0.17(-0.78%) |
Sep 21, 2017 | 21.68 | 21.95 | 21.29 | 21.43 | 345,655 | -0.37(-1.68%) |
Sep 20, 2017 | 21.48 | 21.88 | 21.25 | 21.80 | 1,270,628 | +1.40(+6.84%) |
Sep 19, 2017 | 20.40 | 20.71 | 20.20 | 20.40 | 773,648 | +0.31(+1.52%) |
Sep 18, 2017 | 20.13 | 20.49 | 19.89 | 20.10 | 596,287 | -0.04(-0.19%) |
Sep 15, 2017 | 20.16 | 20.38 | 19.91 | 20.13 | 843,959 | +0.08(+0.42%) |
Sep 14, 2017 | 19.91 | 20.11 | 19.78 | 20.05 | 318,040 | +0.12(+0.61%) |
Sep 13, 2017 | 20.31 | 20.37 | 19.72 | 19.93 | 657,958 | -0.43(-2.14%) |
Sep 12, 2017 | 20.13 | 20.58 | 20.13 | 20.36 | 685,217 | +0.31(+1.52%) |
Sep 11, 2017 | 19.65 | 20.22 | 19.62 | 20.06 | 326,680 | +0.70(+3.63%) |
Sep 08, 2017 | 19.68 | 19.76 | 19.13 | 19.36 | 527,739 | -0.15(-0.78%) |
Sep 07, 2017 | 19.88 | 20.18 | 19.42 | 19.51 | 404,913 | -0.31(-1.58%) |
Sep 06, 2017 | 19.27 | 20.02 | 19.27 | 19.82 | 865,448 | +0.88(+4.63%) |
Sep 05, 2017 | 19.33 | 19.33 | 18.83 | 18.94 | 633,691 | +0.33(+1.76%) |
Sep 01, 2017 | 18.62 | 18.76 | 18.53 | 18.62 | 299,307 | +0.21(+1.16%) |
Aug 31, 2017 | 18.60 | 18.69 | 18.31 | 18.40 | 578,130 | -0.14(-0.78%) |
Aug 30, 2017 | 18.53 | 18.63 | 18.36 | 18.55 | 471,942 | -0.06(-0.33%) |
Aug 29, 2017 | 18.34 | 18.64 | 18.29 | 18.61 | 374,847 | +0.26(+1.41%) |
Aug 28, 2017 | 18.23 | 18.52 | 18.23 | 18.35 | 273,779 | +0.35(+1.95%) |
Aug 25, 2017 | 18.24 | 18.37 | 17.94 | 18.00 | 238,549 | -0.23(-1.26%) |
Aug 24, 2017 | 17.95 | 18.34 | 17.94 | 18.23 | 206,709 | +0.20(+1.10%) |
Aug 23, 2017 | 17.96 | 18.09 | 17.85 | 18.03 | 210,168 | +0.03(+0.17%) |
Aug 22, 2017 | 18.11 | 18.38 | 17.96 | 18.00 | 416,089 | +0.04(+0.21%) |
Aug 21, 2017 | 18.27 | 18.30 | 17.80 | 17.96 | 527,195 | -0.41(-2.24%) |
Aug 18, 2017 | 18.03 | 18.53 | 17.75 | 18.37 | 394,055 | +0.27(+1.52%) |
Aug 17, 2017 | 18.61 | 18.67 | 18.08 | 18.10 | 373,391 | -0.72(-3.81%) |
Aug 16, 2017 | 18.88 | 19.07 | 18.48 | 18.82 | 491,931 | +0.49(+2.66%) |
Aug 15, 2017 | 18.30 | 18.57 | 18.17 | 18.33 | 494,641 | -0.08(-0.46%) |
Aug 14, 2017 | 18.01 | 18.60 | 18.01 | 18.41 | 515,591 | +0.25(+1.39%) |
Aug 11, 2017 | 18.03 | 18.46 | 17.90 | 18.16 | 511,182 | +0.01(+0.04%) |
Aug 10, 2017 | 18.57 | 18.58 | 18.06 | 18.15 | 302,159 | -0.47(-2.50%) |
Aug 09, 2017 | 18.77 | 18.86 | 18.50 | 18.62 | 331,817 | -0.40(-2.09%) |
Aug 08, 2017 | 19.46 | 19.48 | 18.96 | 19.01 | 381,266 | -0.50(-2.58%) |
Aug 07, 2017 | 19.39 | 19.59 | 19.39 | 19.52 | 523,184 | +0.12(+0.63%) |
Aug 04, 2017 | 19.14 | 19.57 | 19.07 | 19.39 | 450,741 | +0.69(+3.67%) |
Aug 03, 2017 | 18.85 | 18.86 | 18.53 | 18.71 | 688,610 | -0.34(-1.76%) |
Aug 02, 2017 | 18.26 | 19.20 | 18.22 | 19.04 | 823,370 | +0.78(+4.26%) |
Aug 01, 2017 | 18.31 | 18.43 | 18.18 | 18.27 | 241,560 | -0.05(-0.29%) |
Jul 31, 2017 | 18.49 | 18.53 | 18.11 | 18.32 | 600,514 | -0.10(-0.54%) |
Jul 28, 2017 | 18.38 | 18.49 | 18.23 | 18.42 | 333,154 | +0.00(+0.00%) |
Jul 27, 2017 | 18.72 | 18.72 | 18.38 | 18.42 | 422,826 | -0.27(-1.43%) |
Jul 26, 2017 | 18.49 | 18.71 | 18.43 | 18.69 | 361,865 | +0.11(+0.62%) |
Jul 25, 2017 | 18.72 | 18.73 | 18.53 | 18.57 | 477,189 | +0.02(+0.12%) |
Jul 24, 2017 | 18.85 | 18.85 | 18.37 | 18.55 | 702,657 | -0.34(-1.82%) |
Jul 21, 2017 | 19.17 | 19.24 | 18.75 | 18.89 | 1,150,560 | -0.52(-2.67%) |
Jul 20, 2017 | 19.39 | 19.56 | 19.14 | 19.41 | 855,163 | +0.37(+1.92%) |
Jul 19, 2017 | 19.10 | 19.17 | 18.85 | 19.04 | 1,160,703 | +0.69(+3.78%) |
Jul 18, 2017 | 18.24 | 18.56 | 18.14 | 18.35 | 548,059 | +0.15(+0.84%) |
Jul 17, 2017 | 17.83 | 18.61 | 17.70 | 18.20 | 1,264,949 | +0.90(+5.20%) |
Jul 14, 2017 | 17.02 | 17.33 | 16.98 | 17.30 | 617,188 | +0.34(+1.98%) |
Jul 13, 2017 | 16.76 | 17.02 | 16.70 | 16.96 | 444,741 | +0.30(+1.79%) |
Jul 12, 2017 | 16.40 | 16.74 | 16.28 | 16.66 | 539,738 | +0.47(+2.87%) |
Jul 11, 2017 | 16.12 | 16.37 | 15.99 | 16.20 | 371,019 | +0.09(+0.57%) |
Jul 10, 2017 | 15.80 | 16.24 | 15.79 | 16.11 | 428,905 | +0.56(+3.58%) |
Jul 07, 2017 | 15.73 | 15.75 | 15.39 | 15.55 | 699,301 | -0.09(-0.58%) |
Jul 06, 2017 | 15.76 | 15.81 | 15.34 | 15.64 | 621,636 | -0.28(-1.77%) |
Jul 05, 2017 | 15.99 | 16.08 | 15.84 | 15.92 | 523,684 | -0.06(-0.38%) |
Jul 03, 2017 | 16.08 | 16.13 | 15.80 | 15.99 | 291,431 | +0.18(+1.16%) |
Jun 30, 2017 | 15.59 | 15.93 | 15.55 | 15.80 | 368,577 | +0.15(+0.97%) |
Jun 29, 2017 | 15.73 | 15.73 | 15.42 | 15.65 | 471,237 | +0.07(+0.44%) |
Jun 28, 2017 | 15.23 | 15.64 | 15.20 | 15.58 | 463,136 | +0.46(+3.03%) |
Jun 27, 2017 | 14.89 | 15.17 | 14.77 | 15.12 | 327,653 | +0.11(+0.76%) |
Jun 26, 2017 | 15.07 | 15.14 | 14.84 | 15.01 | 404,500 | +0.24(+1.65%) |
Jun 23, 2017 | 14.93 | 15.00 | 14.72 | 14.77 | 287,416 | -0.15(-1.02%) |
Jun 22, 2017 | 14.80 | 15.03 | 14.73 | 14.92 | 314,768 | +0.32(+2.19%) |
Jun 21, 2017 | 14.71 | 14.77 | 14.50 | 14.60 | 397,371 | -0.14(-0.98%) |
Jun 20, 2017 | 15.32 | 15.32 | 14.64 | 14.74 | 512,098 | -0.74(-4.78%) |
Jun 19, 2017 | 15.41 | 15.72 | 15.38 | 15.48 | 427,616 | +0.24(+1.55%) |
Jun 16, 2017 | 14.92 | 15.41 | 14.89 | 15.25 | 434,560 | +0.33(+2.20%) |
Jun 15, 2017 | 14.94 | 15.06 | 14.73 | 14.92 | 203,953 | -0.18(-1.16%) |
Jun 14, 2017 | 15.39 | 15.39 | 14.96 | 15.09 | 408,406 | -0.19(-1.25%) |
Jun 13, 2017 | 15.36 | 15.45 | 15.13 | 15.28 | 274,364 | -0.12(-0.79%) |
Jun 12, 2017 | 15.54 | 15.60 | 15.12 | 15.41 | 480,334 | -0.30(-1.89%) |
Jun 09, 2017 | 16.26 | 16.44 | 15.69 | 15.70 | 571,020 | -0.46(-2.83%) |
Jun 08, 2017 | 16.16 | 16.31 | 16.11 | 16.16 | 451,057 | -0.13(-0.80%) |
Jun 07, 2017 | 16.09 | 16.31 | 16.02 | 16.29 | 366,879 | +0.38(+2.40%) |
Jun 06, 2017 | 16.28 | 16.28 | 15.78 | 15.91 | 428,462 | -0.16(-1.00%) |
Jun 05, 2017 | 15.85 | 16.26 | 15.82 | 16.07 | 454,577 | +0.25(+1.59%) |
Jun 02, 2017 | 15.92 | 15.95 | 15.66 | 15.82 | 541,369 | -0.04(-0.24%) |
Jun 01, 2017 | 15.83 | 16.02 | 15.69 | 15.86 | 413,101 | +0.14(+0.92%) |
May 31, 2017 | 15.96 | 16.05 | 15.63 | 15.71 | 885,639 | -0.17(-1.06%) |
May 30, 2017 | 15.89 | 16.08 | 15.79 | 15.88 | 721,970 | +0.25(+1.61%) |
May 26, 2017 | 15.76 | 15.80 | 15.56 | 15.63 | 662,367 | +0.06(+0.39%) |
May 25, 2017 | 15.29 | 15.68 | 15.29 | 15.57 | 767,398 | +0.29(+1.90%) |
May 24, 2017 | 15.41 | 15.54 | 15.24 | 15.28 | 788,851 | -0.13(-0.84%) |
May 23, 2017 | 14.78 | 15.44 | 14.78 | 15.41 | 716,008 | +0.74(+5.04%) |
May 22, 2017 | 14.54 | 14.86 | 14.35 | 14.67 | 1,351,384 | -0.19(-1.28%) |
May 19, 2017 | 14.54 | 15.19 | 14.51 | 14.86 | 1,390,688 | +0.37(+2.58%) |
May 18, 2017 | 13.71 | 15.00 | 13.30 | 14.48 | 2,978,035 | -0.99(-6.41%) |
May 17, 2017 | 15.83 | 15.87 | 15.34 | 15.47 | 624,652 | -0.66(-4.07%) |
May 16, 2017 | 16.36 | 16.47 | 15.94 | 16.13 | 578,189 | -0.22(-1.35%) |
May 15, 2017 | 17.19 | 17.28 | 16.24 | 16.35 | 1,018,000 | -0.15(-0.92%) |
May 12, 2017 | 16.53 | 16.79 | 16.50 | 16.50 | 511,768 | -0.01(-0.05%) |
May 11, 2017 | 16.66 | 16.73 | 16.45 | 16.51 | 312,792 | -0.15(-0.92%) |
May 10, 2017 | 16.94 | 16.99 | 16.57 | 16.66 | 552,665 | -0.02(-0.09%) |
May 09, 2017 | 16.44 | 16.79 | 16.39 | 16.68 | 941,385 | +0.47(+2.87%) |
May 08, 2017 | 16.38 | 16.59 | 16.15 | 16.21 | 702,390 | -0.17(-1.02%) |
May 05, 2017 | 16.24 | 16.51 | 16.21 | 16.38 | 942,373 | +0.27(+1.66%) |
May 04, 2017 | 16.45 | 16.51 | 15.99 | 16.12 | 653,856 | -0.61(-3.65%) |
May 03, 2017 | 16.79 | 17.02 | 16.65 | 16.73 | 542,186 | -0.02(-0.09%) |
May 02, 2017 | 16.57 | 17.02 | 16.41 | 16.74 | 596,211 | +0.29(+1.76%) |