Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.99 | 17.02 | 16.68 | 16.69 | 1,059,008 | -0.22(-1.27%) |
Apr 27, 2018 | 16.44 | 17.12 | 16.42 | 16.90 | 1,049,143 | +0.58(+3.54%) |
Apr 26, 2018 | 16.17 | 16.46 | 15.64 | 16.33 | 932,504 | +0.07(+0.46%) |
Apr 25, 2018 | 15.96 | 16.25 | 15.93 | 16.25 | 595,640 | +0.23(+1.43%) |
Apr 24, 2018 | 16.13 | 16.18 | 15.84 | 16.02 | 854,788 | +0.01(+0.05%) |
Apr 23, 2018 | 15.95 | 16.03 | 15.84 | 16.01 | 428,307 | +0.12(+0.75%) |
Apr 20, 2018 | 16.06 | 16.22 | 15.81 | 15.90 | 630,095 | -0.13(-0.83%) |
Apr 19, 2018 | 16.09 | 16.15 | 15.80 | 16.03 | 717,506 | -0.10(-0.63%) |
Apr 18, 2018 | 16.18 | 16.32 | 16.09 | 16.13 | 426,929 | +0.01(+0.04%) |
Apr 17, 2018 | 15.96 | 16.20 | 15.91 | 16.12 | 695,092 | +0.25(+1.55%) |
Apr 16, 2018 | 15.82 | 15.92 | 15.72 | 15.88 | 808,755 | +0.15(+0.92%) |
Apr 13, 2018 | 15.92 | 15.94 | 15.64 | 15.73 | 521,118 | -0.15(-0.91%) |
Apr 12, 2018 | 15.95 | 15.96 | 15.70 | 15.88 | 736,606 | +0.01(+0.09%) |
Apr 11, 2018 | 15.87 | 16.05 | 15.77 | 15.86 | 680,185 | -0.06(-0.36%) |
Apr 10, 2018 | 15.81 | 16.04 | 15.67 | 15.92 | 1,077,929 | +0.29(+1.86%) |
Apr 09, 2018 | 15.64 | 15.76 | 15.38 | 15.63 | 1,171,846 | +0.01(+0.09%) |
Apr 06, 2018 | 15.54 | 15.90 | 15.54 | 15.62 | 1,164,998 | +0.01(+0.09%) |
Apr 05, 2018 | 15.20 | 15.64 | 15.19 | 15.60 | 1,212,223 | +0.41(+2.68%) |
Apr 04, 2018 | 14.50 | 15.23 | 14.45 | 15.19 | 784,202 | +0.49(+3.31%) |
Apr 03, 2018 | 14.28 | 14.82 | 14.28 | 14.71 | 1,082,532 | +0.44(+3.10%) |
Apr 02, 2018 | 14.86 | 14.93 | 14.13 | 14.27 | 983,706 | -0.60(-4.01%) |
Mar 29, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.04(+0.24%) | |
Mar 28, 2018 | 14.52 | 14.91 | 14.42 | 14.82 | 1,225,316 | +0.38(+2.66%) |
Mar 27, 2018 | 14.61 | 14.70 | 14.35 | 14.44 | 2,169,122 | -0.13(-0.90%) |
Mar 26, 2018 | 14.93 | 15.00 | 14.41 | 14.57 | 1,032,694 | -0.25(-1.67%) |
Mar 23, 2018 | 15.11 | 15.25 | 14.81 | 14.82 | 1,189,424 | -0.32(-2.11%) |
Mar 22, 2018 | 15.08 | 15.35 | 15.08 | 15.14 | 901,515 | -0.03(-0.19%) |
Mar 21, 2018 | 15.14 | 15.35 | 15.09 | 15.17 | 1,088,526 | +0.02(+0.14%) |
Mar 20, 2018 | 15.15 | 15.30 | 15.01 | 15.14 | 782,767 | +0.00(+0.00%) |
Mar 19, 2018 | 15.83 | 15.83 | 14.95 | 15.14 | 1,273,853 | -0.72(-4.53%) |
Mar 16, 2018 | 15.76 | 15.93 | 15.67 | 15.86 | 2,009,360 | +0.13(+0.83%) |
Mar 15, 2018 | 15.81 | 15.90 | 15.67 | 15.73 | 939,135 | -0.06(-0.37%) |
Mar 14, 2018 | 16.08 | 16.12 | 15.74 | 15.79 | 855,209 | -0.29(-1.81%) |
Mar 13, 2018 | 16.35 | 16.50 | 16.04 | 16.08 | 756,248 | -0.23(-1.38%) |
Mar 12, 2018 | 16.05 | 16.37 | 16.04 | 16.31 | 793,517 | +0.27(+1.67%) |
Mar 09, 2018 | 15.75 | 16.09 | 15.56 | 16.04 | 1,043,588 | +0.30(+1.89%) |
Mar 08, 2018 | 16.11 | 16.12 | 15.70 | 15.74 | 910,016 | -0.36(-2.25%) |
Mar 07, 2018 | 16.01 | 16.10 | 1,104,475 | -0.04(-0.22%) | ||
Mar 06, 2018 | 16.03 | 16.44 | 16.01 | 16.14 | 1,088,793 | +0.11(+0.68%) |
Mar 05, 2018 | 15.88 | 16.16 | 15.82 | 16.03 | 1,832,316 | +0.07(+0.41%) |
Mar 02, 2018 | 15.67 | 16.04 | 15.64 | 15.96 | 2,247,927 | +0.09(+0.59%) |
Mar 01, 2018 | 15.43 | 16.07 | 15.40 | 15.87 | 1,728,385 | +0.41(+2.63%) |
Feb 28, 2018 | 15.56 | 15.75 | 15.46 | 15.46 | 1,868,697 | -0.06(-0.37%) |
Feb 27, 2018 | 16.09 | 16.17 | 15.51 | 15.52 | 1,789,795 | -0.52(-3.26%) |
Feb 26, 2018 | 15.97 | 16.16 | 15.78 | 16.04 | 1,419,340 | +0.08(+0.50%) |
Feb 23, 2018 | 15.89 | 15.99 | 15.64 | 15.96 | 1,814,241 | +0.47(+3.05%) |
Feb 22, 2018 | 15.49 | 1,742,319 | +0.22(+1.43%) | |||
Feb 21, 2018 | 15.09 | 15.44 | 14.92 | 15.27 | 1,656,666 | +0.19(+1.25%) |
Feb 20, 2018 | 14.56 | 15.46 | 14.56 | 15.09 | 2,078,197 | +0.49(+3.33%) |
Feb 16, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.09(+0.65%) | |
Feb 15, 2018 | 14.23 | 14.62 | 13.83 | 14.50 | 1,510,375 | +0.28(+1.94%) |
Feb 14, 2018 | 14.71 | 15.07 | 14.17 | 14.23 | 2,820,666 | -0.13(-0.94%) |
Feb 13, 2018 | 14.14 | 14.45 | 14.08 | 14.36 | 1,465,568 | +0.23(+1.60%) |
Feb 12, 2018 | 14.33 | 14.48 | 13.77 | 14.14 | 1,509,642 | -0.18(-1.24%) |
Feb 09, 2018 | 14.43 | 14.43 | 13.86 | 14.31 | 1,805,973 | +0.11(+0.75%) |
Feb 08, 2018 | 13.99 | 14.52 | 13.87 | 14.21 | 2,448,843 | +0.18(+1.26%) |
Feb 07, 2018 | 14.04 | 14.11 | 13.84 | 14.03 | 2,214,331 | -0.01(-0.05%) |
Feb 06, 2018 | 14.24 | 14.60 | 13.99 | 14.04 | 3,110,306 | -0.76(-5.13%) |
Feb 05, 2018 | 15.16 | 15.19 | 14.26 | 14.80 | 1,454,926 | -0.52(-3.42%) |
Feb 02, 2018 | 15.63 | 15.69 | 15.21 | 15.32 | 1,057,975 | -0.47(-3.01%) |
Feb 01, 2018 | 15.94 | 16.02 | 15.71 | 15.80 | 820,767 | -0.19(-1.20%) |
Jan 31, 2018 | 16.12 | 16.20 | 15.97 | 15.99 | 1,037,847 | -0.03(-0.18%) |
Jan 30, 2018 | 15.97 | 16.09 | 15.85 | 16.02 | 902,626 | -0.04(-0.26%) |
Jan 29, 2018 | 16.53 | 16.55 | 15.98 | 16.06 | 1,531,471 | -0.59(-3.54%) |
Jan 26, 2018 | 16.26 | 16.71 | 15.84 | 16.65 | 2,633,469 | +0.48(+2.98%) |
Jan 25, 2018 | 16.11 | 16.16 | 15.82 | 16.16 | 772,082 | +0.06(+0.35%) |
Jan 24, 2018 | 15.82 | 16.26 | 15.74 | 16.11 | 1,331,181 | +0.35(+2.25%) |
Jan 23, 2018 | 15.88 | 15.88 | 15.62 | 15.75 | 906,113 | -0.13(-0.80%) |
Jan 22, 2018 | 15.74 | 15.92 | 15.65 | 15.88 | 765,028 | +0.13(+0.81%) |
Jan 19, 2018 | 16.09 | 16.09 | 15.63 | 15.75 | 1,187,347 | +0.05(+0.32%) |
Jan 18, 2018 | 16.04 | 16.04 | 15.68 | 15.70 | 974,967 | -0.34(-2.12%) |
Jan 17, 2018 | 16.27 | 16.28 | 15.99 | 16.04 | 818,498 | -0.18(-1.09%) |
Jan 16, 2018 | 16.21 | 16.66 | 16.16 | 16.22 | 2,198,156 | +0.13(+0.79%) |
Jan 12, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.23(-1.43%) | |
Jan 11, 2018 | 16.16 | 16.38 | 16.10 | 16.33 | 1,607,935 | +0.19(+1.19%) |
Jan 10, 2018 | 16.11 | 16.14 | 1,522,843 | -0.59(-3.52%) | ||
Jan 09, 2018 | 17.16 | 17.27 | 16.70 | 16.72 | 1,215,564 | -0.40(-2.36%) |
Jan 08, 2018 | 16.62 | 17.28 | 16.59 | 17.13 | 1,039,555 | +0.55(+3.34%) |
Jan 05, 2018 | 16.44 | 16.59 | 16.15 | 16.58 | 994,567 | +0.17(+1.04%) |
Jan 04, 2018 | 16.97 | 16.97 | 16.38 | 16.41 | 1,162,238 | -0.45(-2.69%) |
Jan 03, 2018 | 17.06 | 17.30 | 16.83 | 16.86 | 886,360 | -0.21(-1.20%) |
Jan 02, 2018 | 16.70 | 17.11 | 16.70 | 17.06 | 1,133,685 | +0.33(+1.99%) |
Dec 29, 2017 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 16.64 | 16.79 | 16.50 | 16.73 | 1,058,456 | +0.12(+0.73%) |
Dec 27, 2017 | 16.67 | 16.76 | 16.46 | 16.61 | 1,035,885 | -0.02(-0.13%) |
Dec 26, 2017 | 16.66 | 16.82 | 16.60 | 16.63 | 473,394 | -0.08(-0.47%) |
Dec 22, 2017 | 16.70 | 16.82 | 16.58 | 16.71 | 589,888 | +0.01(+0.09%) |
Dec 21, 2017 | 16.63 | 16.80 | 16.54 | 16.70 | 532,215 | +0.11(+0.68%) |
Dec 20, 2017 | 16.75 | 17.03 | 16.58 | 16.58 | 886,814 | -0.06(-0.38%) |
Dec 19, 2017 | 16.97 | 16.98 | 16.52 | 16.65 | 1,019,376 | -0.37(-2.17%) |
Dec 18, 2017 | 16.95 | 17.17 | 16.90 | 17.02 | 1,222,191 | +0.16(+0.92%) |
Dec 15, 2017 | 16.38 | 17.16 | 16.35 | 16.86 | 3,134,712 | +0.50(+3.08%) |
Dec 14, 2017 | 16.80 | 16.87 | 16.35 | 16.36 | 1,407,710 | -0.43(-2.58%) |
Dec 13, 2017 | 16.71 | 17.00 | 16.67 | 16.79 | 1,295,100 | +0.06(+0.38%) |
Dec 12, 2017 | 16.87 | 16.97 | 16.43 | 16.72 | 1,932,878 | -0.22(-1.30%) |
Dec 11, 2017 | 17.27 | 17.38 | 16.93 | 16.94 | 1,428,479 | -0.41(-2.37%) |
Dec 08, 2017 | 17.41 | 17.48 | 17.21 | 17.36 | 681,038 | +0.00(+0.00%) |
Dec 07, 2017 | 17.46 | 17.53 | 17.20 | 1,004,240 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.76 | 17.95 | 17.46 | 17.48 | 818,245 | -0.32(-1.79%) |
Dec 05, 2017 | 18.25 | 18.33 | 17.78 | 17.80 | 976,841 | -0.41(-2.26%) |
Dec 04, 2017 | 18.53 | 18.53 | 18.05 | 18.21 | 1,496,629 | -0.11(-0.58%) |
Dec 01, 2017 | 18.85 | 18.96 | 18.01 | 18.31 | 1,162,463 | -0.50(-2.67%) |
Nov 30, 2017 | 18.94 | 19.07 | 18.75 | 18.82 | 841,963 | -0.01(-0.04%) |
Nov 29, 2017 | 19.12 | 19.21 | 18.79 | 18.82 | 782,946 | -0.31(-1.63%) |
Nov 28, 2017 | 18.67 | 19.18 | 18.62 | 19.14 | 859,748 | +0.49(+2.62%) |
Nov 27, 2017 | 18.43 | 18.75 | 18.33 | 18.65 | 672,923 | +0.21(+1.15%) |
Nov 24, 2017 | 18.56 | 18.56 | 18.36 | 18.43 | 291,650 | -0.04(-0.23%) |
Nov 22, 2017 | 18.30 | 18.55 | 18.22 | 18.48 | 492,601 | +0.14(+0.77%) |
Nov 21, 2017 | 18.40 | 18.43 | 18.22 | 18.33 | 539,186 | +0.05(+0.27%) |
Nov 20, 2017 | 18.27 | 18.43 | 18.19 | 18.28 | 517,267 | +0.06(+0.31%) |
Nov 17, 2017 | 18.15 | 18.38 | 18.12 | 18.23 | 621,701 | -0.05(-0.27%) |
Nov 16, 2017 | 17.87 | 18.29 | 17.82 | 18.28 | 634,796 | +0.50(+2.79%) |
Nov 15, 2017 | 17.63 | 17.92 | 17.59 | 17.78 | 766,138 | +0.01(+0.04%) |
Nov 14, 2017 | 18.46 | 18.50 | 17.74 | 17.77 | 1,263,700 | -0.79(-4.28%) |
Nov 13, 2017 | 18.79 | 18.84 | 18.53 | 18.57 | 673,991 | -0.28(-1.47%) |
Nov 10, 2017 | 19.00 | 19.06 | 18.63 | 18.84 | 986,938 | -0.25(-1.30%) |
Nov 09, 2017 | 19.07 | 19.41 | 19.01 | 19.09 | 654,979 | -0.13(-0.70%) |
Nov 08, 2017 | 18.81 | 19.28 | 18.72 | 19.23 | 774,292 | +0.39(+2.07%) |
Nov 07, 2017 | 18.57 | 18.91 | 18.55 | 18.84 | 897,372 | +0.27(+1.45%) |
Nov 06, 2017 | 18.18 | 18.62 | 18.18 | 18.57 | 884,718 | +0.38(+2.07%) |
Nov 03, 2017 | 18.14 | 18.44 | 18.10 | 18.19 | 825,133 | +0.01(+0.08%) |
Nov 02, 2017 | 18.36 | 18.53 | 18.17 | 18.18 | 843,070 | -0.18(-0.97%) |
Nov 01, 2017 | 18.52 | 18.66 | 18.02 | 18.36 | 1,589,590 | -0.04(-0.23%) |
Oct 31, 2017 | 18.22 | 18.71 | 17.45 | 18.40 | 1,939,990 | +0.47(+2.61%) |
Oct 30, 2017 | 18.14 | 18.17 | 17.65 | 17.93 | 2,137,287 | -0.33(-1.79%) |
Oct 27, 2017 | 18.04 | 18.36 | 17.87 | 18.26 | 880,678 | +0.20(+1.10%) |
Oct 26, 2017 | 17.94 | 18.27 | 17.88 | 18.06 | 722,827 | +0.19(+1.07%) |
Oct 25, 2017 | 17.65 | 18.06 | 17.59 | 17.87 | 1,025,446 | +0.09(+0.52%) |
Oct 24, 2017 | 18.42 | 18.46 | 17.53 | 17.77 | 1,273,154 | -0.66(-3.58%) |
Oct 23, 2017 | 18.60 | 18.61 | 18.31 | 18.43 | 736,835 | -0.14(-0.76%) |
Oct 20, 2017 | 18.55 | 18.69 | 18.34 | 18.57 | 851,289 | +0.14(+0.77%) |
Oct 19, 2017 | 18.25 | 18.43 | 17.97 | 18.43 | 1,033,050 | +0.17(+0.95%) |
Oct 18, 2017 | 18.66 | 18.86 | 18.15 | 18.26 | 1,456,804 | -0.38(-2.02%) |
Oct 17, 2017 | 18.03 | 19.11 | 17.88 | 18.64 | 2,666,981 | +0.57(+3.16%) |
Oct 16, 2017 | 18.17 | 18.32 | 18.04 | 18.06 | 550,708 | -0.11(-0.61%) |
Oct 13, 2017 | 18.34 | 18.34 | 17.93 | 18.18 | 665,210 | -0.08(-0.46%) |
Oct 12, 2017 | 18.16 | 18.48 | 18.02 | 18.26 | 1,143,537 | +0.10(+0.58%) |
Oct 11, 2017 | 18.25 | 18.41 | 18.08 | 18.15 | 1,105,833 | -0.08(-0.42%) |
Oct 10, 2017 | 18.24 | 18.41 | 18.07 | 18.23 | 851,704 | +0.13(+0.69%) |
Oct 09, 2017 | 18.13 | 18.24 | 18.03 | 18.11 | 551,852 | +0.07(+0.39%) |
Oct 06, 2017 | 18.48 | 18.52 | 18.02 | 18.04 | 818,112 | -0.59(-3.18%) |
Oct 05, 2017 | 18.35 | 18.84 | 18.34 | 18.63 | 783,214 | +0.31(+1.67%) |
Oct 04, 2017 | 18.38 | 18.47 | 18.18 | 18.32 | 403,481 | -0.08(-0.42%) |
Oct 03, 2017 | 18.50 | 18.64 | 18.30 | 18.40 | 646,091 | -0.02(-0.11%) |
Oct 02, 2017 | 18.79 | 18.79 | 18.34 | 18.42 | 813,808 | -0.31(-1.67%) |
Sep 29, 2017 | 18.55 | 18.86 | 18.43 | 18.73 | 753,621 | +0.16(+0.86%) |
Sep 28, 2017 | 18.36 | 18.60 | 18.04 | 18.57 | 824,617 | +0.19(+1.02%) |
Sep 27, 2017 | 17.86 | 18.38 | 17.68 | 18.38 | 932,398 | +0.56(+3.12%) |
Sep 26, 2017 | 18.22 | 18.33 | 17.82 | 17.83 | 627,362 | -0.36(-1.95%) |
Sep 25, 2017 | 17.89 | 18.21 | 17.77 | 18.18 | 780,871 | +0.33(+1.83%) |
Sep 22, 2017 | 17.82 | 18.06 | 17.78 | 17.86 | 879,417 | +0.09(+0.51%) |
Sep 21, 2017 | 18.13 | 18.19 | 17.76 | 17.76 | 844,718 | -0.36(-2.00%) |
Sep 20, 2017 | 18.06 | 18.31 | 17.93 | 18.13 | 1,232,045 | +0.06(+0.35%) |
Sep 19, 2017 | 18.67 | 18.76 | 18.00 | 18.06 | 1,113,294 | -0.59(-3.17%) |
Sep 18, 2017 | 18.52 | 18.82 | 18.52 | 18.66 | 679,915 | +0.13(+0.68%) |
Sep 15, 2017 | 18.32 | 18.55 | 18.18 | 18.53 | 1,664,708 | +0.26(+1.45%) |
Sep 14, 2017 | 18.44 | 18.46 | 18.17 | 18.27 | 626,484 | -0.20(-1.09%) |
Sep 13, 2017 | 18.47 | 18.64 | 18.33 | 18.47 | 723,341 | -0.02(-0.11%) |
Sep 12, 2017 | 18.69 | 18.75 | 18.34 | 18.49 | 904,122 | -0.20(-1.08%) |
Sep 11, 2017 | 19.21 | 19.43 | 18.67 | 18.69 | 882,095 | -0.36(-1.90%) |
Sep 08, 2017 | 18.91 | 19.21 | 18.74 | 19.05 | 709,142 | +0.11(+0.59%) |
Sep 07, 2017 | 19.07 | 19.19 | 18.79 | 18.94 | 728,950 | -0.09(-0.48%) |
Sep 06, 2017 | 18.93 | 19.25 | 18.90 | 19.03 | 970,723 | +0.22(+1.15%) |
Sep 05, 2017 | 19.15 | 19.20 | 18.75 | 18.82 | 867,447 | -0.31(-1.60%) |
Sep 01, 2017 | 19.26 | 19.46 | 19.12 | 19.12 | 997,357 | -0.13(-0.65%) |
Aug 31, 2017 | 18.98 | 19.35 | 18.86 | 19.25 | 1,323,847 | +0.34(+1.80%) |
Aug 30, 2017 | 18.72 | 18.96 | 18.42 | 18.91 | 1,238,876 | +0.15(+0.82%) |
Aug 29, 2017 | 18.22 | 18.89 | 18.11 | 18.75 | 1,362,706 | +0.33(+1.81%) |
Aug 28, 2017 | 17.97 | 18.45 | 17.92 | 18.42 | 1,809,968 | +0.49(+2.76%) |
Aug 25, 2017 | 17.75 | 18.02 | 17.60 | 17.92 | 1,051,127 | +0.26(+1.46%) |
Aug 24, 2017 | 17.83 | 18.00 | 17.65 | 17.67 | 673,401 | -0.10(-0.55%) |
Aug 23, 2017 | 17.83 | 17.88 | 17.70 | 17.76 | 745,035 | -0.15(-0.86%) |
Aug 22, 2017 | 17.65 | 18.04 | 17.44 | 17.92 | 1,134,132 | +0.31(+1.74%) |
Aug 21, 2017 | 17.47 | 17.69 | 17.21 | 17.61 | 730,935 | +0.09(+0.52%) |
Aug 18, 2017 | 17.46 | 17.76 | 17.39 | 17.52 | 1,052,906 | -0.10(-0.55%) |
Aug 17, 2017 | 18.18 | 18.29 | 17.56 | 17.62 | 1,227,227 | -0.72(-3.95%) |
Aug 16, 2017 | 18.98 | 19.09 | 18.31 | 18.34 | 1,309,349 | -0.60(-3.16%) |
Aug 15, 2017 | 18.77 | 19.10 | 18.75 | 18.94 | 1,539,462 | +0.08(+0.41%) |
Aug 14, 2017 | 18.75 | 19.09 | 18.68 | 18.86 | 2,189,963 | +0.16(+0.86%) |
Aug 11, 2017 | 18.11 | 18.80 | 18.08 | 18.70 | 1,750,653 | +0.42(+2.29%) |
Aug 10, 2017 | 18.19 | 18.62 | 18.07 | 18.29 | 1,733,428 | -0.28(-1.50%) |
Aug 09, 2017 | 18.68 | 18.92 | 18.25 | 18.57 | 1,594,730 | -0.25(-1.33%) |
Aug 08, 2017 | 17.95 | 19.02 | 17.41 | 18.82 | 2,550,098 | +0.70(+3.84%) |
Aug 07, 2017 | 19.32 | 19.32 | 17.89 | 18.12 | 3,612,681 | -1.42(-7.27%) |
Aug 04, 2017 | 19.65 | 19.80 | 19.48 | 19.54 | 864,234 | -0.08(-0.43%) |
Aug 03, 2017 | 19.69 | 19.93 | 19.55 | 19.62 | 790,848 | -0.06(-0.28%) |
Aug 02, 2017 | 20.46 | 20.46 | 19.58 | 19.68 | 822,457 | -0.79(-3.84%) |
Aug 01, 2017 | 20.54 | 20.70 | 20.45 | 20.47 | 547,508 | +0.03(+0.14%) |
Jul 31, 2017 | 20.73 | 20.73 | 20.38 | 20.44 | 1,081,385 | -0.19(-0.91%) |
Jul 28, 2017 | 20.82 | 20.88 | 20.31 | 20.63 | 685,570 | -0.23(-1.10%) |
Jul 27, 2017 | 21.09 | 21.18 | 20.66 | 20.86 | 804,421 | -0.21(-0.99%) |
Jul 26, 2017 | 21.12 | 21.33 | 20.98 | 21.07 | 1,037,292 | -0.03(-0.16%) |
Jul 25, 2017 | 20.92 | 21.41 | 20.85 | 21.10 | 1,743,020 | +0.23(+1.10%) |
Jul 24, 2017 | 20.89 | 21.05 | 20.63 | 20.87 | 1,036,009 | -0.01(-0.07%) |
Jul 21, 2017 | 21.22 | 21.23 | 20.58 | 20.88 | 823,464 | -0.14(-0.66%) |
Jul 20, 2017 | 21.02 | 21.15 | 20.84 | 21.02 | 1,079,073 | +0.14(+0.67%) |
Jul 19, 2017 | 20.79 | 21.04 | 20.70 | 20.88 | 890,510 | +0.15(+0.74%) |
Jul 18, 2017 | 21.08 | 21.11 | 20.71 | 20.73 | 1,170,986 | -0.38(-1.82%) |
Jul 17, 2017 | 20.99 | 21.27 | 20.79 | 21.11 | 760,189 | +0.12(+0.55%) |
Jul 14, 2017 | 20.72 | 21.25 | 20.66 | 21.00 | 975,532 | +0.48(+2.34%) |
Jul 13, 2017 | 20.56 | 20.73 | 20.40 | 20.52 | 841,388 | -0.05(-0.23%) |
Jul 12, 2017 | 20.16 | 20.64 | 20.16 | 20.57 | 782,752 | +0.67(+3.38%) |
Jul 11, 2017 | 19.96 | 20.03 | 19.63 | 19.89 | 700,138 | +0.00(+0.00%) |
Jul 10, 2017 | 20.21 | 20.46 | 19.88 | 19.89 | 968,495 | -0.33(-1.63%) |
Jul 07, 2017 | 19.85 | 20.36 | 19.85 | 20.22 | 1,017,275 | +0.40(+2.01%) |
Jul 06, 2017 | 20.43 | 20.43 | 19.79 | 19.83 | 864,708 | -0.72(-3.50%) |
Jul 05, 2017 | 20.41 | 20.81 | 20.30 | 20.55 | 748,110 | +0.09(+0.44%) |
Jul 03, 2017 | 20.31 | 20.53 | 20.31 | 20.46 | 413,677 | +0.19(+0.91%) |
Jun 30, 2017 | 20.14 | 20.43 | 19.95 | 20.27 | 964,822 | +0.27(+1.34%) |
Jun 29, 2017 | 20.48 | 20.55 | 19.80 | 20.00 | 813,329 | -0.49(-2.38%) |
Jun 28, 2017 | 20.40 | 20.68 | 20.13 | 20.49 | 904,187 | +0.26(+1.29%) |
Jun 27, 2017 | 20.83 | 20.96 | 20.22 | 20.23 | 1,003,576 | -0.62(-2.96%) |
Jun 26, 2017 | 21.02 | 21.16 | 20.67 | 20.85 | 622,728 | -0.04(-0.20%) |
Jun 23, 2017 | 20.78 | 21.28 | 20.77 | 20.89 | 1,136,087 | +0.15(+0.73%) |
Jun 22, 2017 | 20.65 | 20.82 | 20.40 | 20.74 | 949,796 | +0.17(+0.83%) |
Jun 21, 2017 | 20.68 | 21.03 | 20.55 | 20.57 | 1,204,552 | -0.09(-0.43%) |
Jun 20, 2017 | 21.16 | 21.18 | 20.36 | 20.66 | 931,322 | -0.53(-2.49%) |
Jun 19, 2017 | 20.53 | 21.20 | 20.53 | 21.18 | 1,085,649 | +0.66(+3.21%) |
Jun 16, 2017 | 20.69 | 20.70 | 20.20 | 20.53 | 3,299,589 | -0.54(-2.57%) |
Jun 15, 2017 | 21.06 | 21.31 | 20.92 | 21.07 | 1,443,502 | -0.12(-0.55%) |
Jun 14, 2017 | 21.90 | 21.99 | 21.09 | 21.18 | 1,327,305 | -0.51(-2.34%) |
Jun 13, 2017 | 22.23 | 22.28 | 21.59 | 21.69 | 1,385,635 | -0.56(-2.50%) |
Jun 12, 2017 | 22.84 | 22.90 | 22.06 | 22.25 | 1,593,179 | -0.58(-2.55%) |
Jun 09, 2017 | 21.78 | 22.83 | 21.64 | 22.83 | 2,199,212 | +1.08(+4.95%) |
Jun 08, 2017 | 20.81 | 21.83 | 20.59 | 21.75 | 1,672,154 | +0.93(+4.44%) |
Jun 07, 2017 | 21.01 | 21.04 | 20.40 | 20.83 | 1,133,305 | -0.21(-1.01%) |
Jun 06, 2017 | 20.88 | 21.15 | 20.73 | 21.04 | 1,083,318 | +0.13(+0.62%) |
Jun 05, 2017 | 21.05 | 21.29 | 20.83 | 20.91 | 689,372 | -0.29(-1.36%) |
Jun 02, 2017 | 20.95 | 21.57 | 20.94 | 21.20 | 1,123,284 | +0.31(+1.48%) |
Jun 01, 2017 | 20.59 | 20.91 | 20.44 | 20.89 | 1,111,656 | +0.36(+1.77%) |
May 31, 2017 | 20.95 | 21.19 | 20.48 | 20.53 | 1,136,800 | -0.40(-1.90%) |
May 30, 2017 | 21.16 | 21.46 | 20.85 | 20.92 | 1,408,625 | -0.22(-1.04%) |
May 26, 2017 | 21.43 | 21.43 | 20.87 | 21.14 | 961,438 | -0.20(-0.93%) |
May 25, 2017 | 20.74 | 21.44 | 20.71 | 21.34 | 2,060,734 | +0.62(+3.01%) |
May 24, 2017 | 20.64 | 20.81 | 20.50 | 20.72 | 1,312,663 | +0.14(+0.70%) |
May 23, 2017 | 21.03 | 21.49 | 20.44 | 20.57 | 1,443,903 | -0.30(-1.45%) |
May 22, 2017 | 21.45 | 21.49 | 20.75 | 20.88 | 982,529 | -0.51(-2.40%) |
May 19, 2017 | 21.26 | 21.82 | 21.07 | 21.39 | 1,658,690 | +0.14(+0.65%) |
May 18, 2017 | 20.85 | 21.40 | 20.27 | 21.25 | 3,078,026 | +0.25(+1.17%) |
May 17, 2017 | 22.45 | 22.68 | 20.57 | 21.01 | 4,295,543 | -1.72(-7.57%) |
May 16, 2017 | 22.57 | 22.77 | 22.43 | 22.73 | 968,711 | +0.14(+0.61%) |
May 15, 2017 | 22.25 | 22.70 | 22.18 | 22.59 | 1,001,175 | +0.40(+1.79%) |
May 12, 2017 | 21.93 | 22.23 | 21.77 | 22.19 | 1,015,542 | +0.19(+0.84%) |
May 11, 2017 | 22.00 | 22.11 | 21.59 | 22.01 | 918,909 | -0.08(-0.37%) |
May 10, 2017 | 21.73 | 22.18 | 21.66 | 22.09 | 939,478 | +0.40(+1.83%) |
May 09, 2017 | 22.34 | 22.34 | 21.66 | 21.69 | 1,538,268 | -0.63(-2.83%) |
May 08, 2017 | 21.96 | 22.42 | 21.86 | 22.32 | 1,527,662 | +0.40(+1.85%) |
May 05, 2017 | 21.22 | 21.92 | 21.05 | 21.92 | 1,822,785 | +0.79(+3.73%) |
May 04, 2017 | 21.47 | 21.47 | 20.82 | 21.13 | 1,341,600 | -0.26(-1.23%) |
May 03, 2017 | 21.53 | 21.74 | 21.25 | 21.39 | 1,500,397 | -0.22(-1.00%) |
May 02, 2017 | 22.01 | 22.17 | 20.80 | 21.61 | 3,820,592 | -0.68(-3.03%) |