Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.90 | 22.90 | 22.45 | 22.45 | 125,114 | -0.35(-1.54%) |
Apr 27, 2018 | 23.10 | 23.10 | 22.65 | 22.80 | 80,430 | -0.30(-1.30%) |
Apr 26, 2018 | 23.10 | 23.15 | 22.90 | 23.10 | 63,726 | +0.05(+0.22%) |
Apr 25, 2018 | 23.10 | 23.40 | 22.90 | 23.05 | 109,415 | -0.10(-0.43%) |
Apr 24, 2018 | 23.40 | 23.45 | 22.75 | 23.15 | 86,897 | -0.20(-0.86%) |
Apr 23, 2018 | 23.40 | 23.65 | 23.20 | 23.35 | 61,407 | +0.05(+0.21%) |
Apr 20, 2018 | 23.30 | 23.55 | 23.20 | 23.30 | 63,127 | -0.10(-0.43%) |
Apr 19, 2018 | 23.70 | 23.80 | 23.32 | 23.40 | 82,324 | -0.35(-1.47%) |
Apr 18, 2018 | 23.35 | 24.00 | 23.15 | 23.75 | 131,677 | +0.40(+1.71%) |
Apr 17, 2018 | 22.40 | 23.65 | 22.15 | 23.35 | 191,249 | +1.10(+4.94%) |
Apr 16, 2018 | 21.75 | 22.35 | 21.70 | 22.25 | 110,397 | +0.70(+3.25%) |
Apr 13, 2018 | 21.50 | 21.80 | 21.39 | 21.55 | 82,645 | +0.15(+0.70%) |
Apr 12, 2018 | 21.25 | 21.50 | 21.20 | 21.40 | 53,900 | +0.25(+1.18%) |
Apr 11, 2018 | 21.05 | 21.40 | 21.05 | 21.15 | 61,277 | -0.05(-0.24%) |
Apr 10, 2018 | 20.65 | 21.35 | 20.45 | 21.20 | 138,650 | +0.85(+4.18%) |
Apr 09, 2018 | 19.85 | 20.55 | 19.65 | 20.35 | 169,321 | +0.60(+3.04%) |
Apr 06, 2018 | 19.90 | 20.15 | 19.55 | 19.75 | 81,011 | -0.30(-1.50%) |
Apr 05, 2018 | 20.05 | 20.25 | 19.95 | 20.05 | 64,066 | +0.10(+0.50%) |
Apr 04, 2018 | 19.30 | 20.00 | 19.25 | 19.95 | 72,290 | +0.35(+1.79%) |
Apr 03, 2018 | 19.50 | 19.75 | 19.45 | 19.60 | 103,986 | +0.20(+1.03%) |
Apr 02, 2018 | 20.00 | 20.00 | 19.05 | 19.40 | 166,858 | -0.65(-3.24%) |
Mar 29, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.25(+1.26%) | |
Mar 28, 2018 | 19.75 | 19.95 | 19.55 | 19.80 | 102,886 | +0.05(+0.25%) |
Mar 27, 2018 | 19.90 | 19.90 | 19.65 | 19.75 | 108,133 | -0.15(-0.75%) |
Mar 26, 2018 | 19.90 | 20.05 | 19.45 | 19.90 | 81,200 | +0.25(+1.27%) |
Mar 23, 2018 | 20.05 | 20.20 | 19.60 | 19.65 | 145,577 | -0.40(-2.00%) |
Mar 22, 2018 | 20.30 | 20.45 | 19.90 | 20.05 | 107,260 | -0.45(-2.20%) |
Mar 21, 2018 | 20.55 | 20.75 | 20.45 | 20.50 | 72,825 | -0.15(-0.73%) |
Mar 20, 2018 | 20.85 | 20.95 | 20.55 | 20.65 | 100,821 | -0.20(-0.96%) |
Mar 19, 2018 | 21.30 | 21.30 | 20.45 | 20.85 | 125,776 | -0.60(-2.80%) |
Mar 16, 2018 | 20.85 | 21.45 | 20.80 | 21.45 | 365,420 | +0.60(+2.88%) |
Mar 15, 2018 | 20.80 | 20.90 | 20.65 | 20.85 | 87,278 | +0.15(+0.72%) |
Mar 14, 2018 | 20.80 | 21.05 | 20.60 | 20.70 | 126,329 | -0.10(-0.48%) |
Mar 13, 2018 | 21.60 | 21.60 | 20.70 | 20.80 | 101,700 | -0.75(-3.48%) |
Mar 12, 2018 | 21.65 | 22.00 | 21.45 | 21.55 | 163,856 | -0.15(-0.69%) |
Mar 09, 2018 | 22.35 | 22.70 | 21.55 | 21.70 | 265,576 | -0.40(-1.81%) |
Mar 08, 2018 | 19.40 | 22.10 | 19.40 | 22.10 | 391,865 | +2.20(+11.06%) |
Mar 07, 2018 | 20.05 | 19.45 | 19.90 | 184,330 | +0.30(+1.53%) | |
Mar 06, 2018 | 19.15 | 19.75 | 19.10 | 19.60 | 106,394 | +0.45(+2.35%) |
Mar 05, 2018 | 18.65 | 19.30 | 18.65 | 19.15 | 49,662 | +0.40(+2.13%) |
Mar 02, 2018 | 18.60 | 18.90 | 18.60 | 18.75 | 73,427 | -0.05(-0.27%) |
Mar 01, 2018 | 18.90 | 19.20 | 18.65 | 18.80 | 225,731 | -0.15(-0.79%) |
Feb 28, 2018 | 19.05 | 19.20 | 18.95 | 18.95 | 121,948 | -0.05(-0.26%) |
Feb 27, 2018 | 19.00 | 19.15 | 18.90 | 19.00 | 153,286 | -0.05(-0.26%) |
Feb 26, 2018 | 18.80 | 19.15 | 18.70 | 19.05 | 47,934 | +0.25(+1.33%) |
Feb 23, 2018 | 18.75 | 18.80 | 18.50 | 18.80 | 56,926 | +0.15(+0.80%) |
Feb 22, 2018 | 18.65 | 57,663 | +0.20(+1.08%) | |||
Feb 21, 2018 | 18.00 | 18.75 | 18.00 | 18.45 | 96,157 | +0.55(+3.07%) |
Feb 20, 2018 | 18.20 | 18.20 | 17.70 | 17.90 | 64,866 | -0.35(-1.92%) |
Feb 16, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.35(+1.96%) | |
Feb 15, 2018 | 17.45 | 17.95 | 17.45 | 17.90 | 45,625 | +0.45(+2.58%) |
Feb 14, 2018 | 16.85 | 17.50 | 16.85 | 17.45 | 77,025 | +0.35(+2.05%) |
Feb 13, 2018 | 17.20 | 17.30 | 16.90 | 17.10 | 56,617 | -0.20(-1.16%) |
Feb 12, 2018 | 17.45 | 17.67 | 16.95 | 17.30 | 69,705 | -0.20(-1.14%) |
Feb 09, 2018 | 17.00 | 17.55 | 17.00 | 17.50 | 97,655 | +0.65(+3.86%) |
Feb 08, 2018 | 17.75 | 17.75 | 16.80 | 16.85 | 74,149 | -0.90(-5.07%) |
Feb 07, 2018 | 17.55 | 17.95 | 17.30 | 17.75 | 81,427 | +0.15(+0.85%) |
Feb 06, 2018 | 17.25 | 18.05 | 17.10 | 17.60 | 126,515 | -0.35(-1.95%) |
Feb 05, 2018 | 18.05 | 18.50 | 17.75 | 17.95 | 58,802 | -0.30(-1.64%) |
Feb 02, 2018 | 18.45 | 18.60 | 18.20 | 18.25 | 71,574 | -0.40(-2.14%) |
Feb 01, 2018 | 18.80 | 18.90 | 18.50 | 18.65 | 61,155 | -0.20(-1.06%) |
Jan 31, 2018 | 19.05 | 19.15 | 18.83 | 18.85 | 60,011 | -0.15(-0.79%) |
Jan 30, 2018 | 18.90 | 19.25 | 18.89 | 19.00 | 70,462 | -0.15(-0.78%) |
Jan 29, 2018 | 19.45 | 19.50 | 19.10 | 19.15 | 68,707 | -0.35(-1.79%) |
Jan 26, 2018 | 19.25 | 19.60 | 18.95 | 19.50 | 89,657 | +0.25(+1.30%) |
Jan 25, 2018 | 19.10 | 19.25 | 18.93 | 19.25 | 74,992 | +0.25(+1.32%) |
Jan 24, 2018 | 18.85 | 19.30 | 18.70 | 19.00 | 83,385 | +0.20(+1.06%) |
Jan 23, 2018 | 18.40 | 18.85 | 18.40 | 18.80 | 65,209 | +0.35(+1.90%) |
Jan 22, 2018 | 18.40 | 18.60 | 18.20 | 18.45 | 86,991 | +0.10(+0.54%) |
Jan 19, 2018 | 18.10 | 18.40 | 18.05 | 18.35 | 101,239 | +0.15(+0.82%) |
Jan 18, 2018 | 18.15 | 18.35 | 18.08 | 18.20 | 101,688 | -0.05(-0.27%) |
Jan 17, 2018 | 18.35 | 18.50 | 18.15 | 18.25 | 170,634 | +0.05(+0.27%) |
Jan 16, 2018 | 18.75 | 18.95 | 18.10 | 18.20 | 120,853 | -0.45(-2.41%) |
Jan 12, 2018 | 18.65 | 18.65 | 18.65 | 0 | -0.20(-1.06%) | |
Jan 11, 2018 | 18.85 | 19.10 | 18.65 | 18.85 | 122,628 | +0.05(+0.27%) |
Jan 10, 2018 | 19.15 | 19.15 | 18.75 | 18.80 | 120,857 | -0.45(-2.34%) |
Jan 09, 2018 | 19.30 | 19.50 | 19.10 | 19.25 | 70,796 | -0.10(-0.52%) |
Jan 08, 2018 | 19.35 | 19.50 | 19.22 | 19.35 | 40,286 | -0.10(-0.51%) |
Jan 05, 2018 | 19.30 | 19.45 | 19.25 | 19.45 | 59,288 | +0.20(+1.04%) |
Jan 04, 2018 | 19.20 | 19.32 | 18.95 | 19.25 | 64,974 | +0.15(+0.79%) |
Jan 03, 2018 | 19.10 | 19.30 | 18.95 | 19.10 | 132,663 | +0.00(+0.00%) |
Jan 02, 2018 | 19.30 | 19.65 | 18.75 | 19.10 | 211,624 | -0.05(-0.26%) |
Dec 29, 2017 | 19.15 | 19.15 | 19.15 | 0 | -0.20(-1.03%) | |
Dec 28, 2017 | 19.20 | 19.43 | 19.15 | 19.35 | 83,243 | +0.20(+1.04%) |
Dec 27, 2017 | 19.30 | 19.50 | 19.10 | 19.15 | 77,836 | -0.20(-1.03%) |
Dec 26, 2017 | 19.35 | 19.45 | 19.20 | 19.35 | 73,205 | -0.05(-0.26%) |
Dec 22, 2017 | 19.20 | 19.60 | 19.20 | 19.40 | 85,471 | +0.15(+0.78%) |
Dec 21, 2017 | 19.55 | 19.90 | 19.00 | 19.25 | 209,461 | -0.45(-2.28%) |
Dec 20, 2017 | 19.90 | 20.10 | 19.62 | 19.70 | 50,776 | -0.25(-1.25%) |
Dec 19, 2017 | 20.07 | 20.27 | 19.82 | 19.95 | 129,972 | -0.05(-0.25%) |
Dec 18, 2017 | 20.10 | 20.30 | 19.85 | 20.00 | 60,338 | +0.05(+0.25%) |
Dec 15, 2017 | 19.25 | 20.10 | 19.10 | 19.95 | 562,197 | +0.75(+3.91%) |
Dec 14, 2017 | 19.30 | 19.40 | 19.15 | 19.20 | 97,342 | -0.10(-0.52%) |
Dec 13, 2017 | 19.00 | 19.45 | 19.00 | 19.30 | 82,347 | +0.25(+1.31%) |
Dec 12, 2017 | 19.15 | 19.20 | 18.89 | 19.05 | 75,056 | -0.10(-0.52%) |
Dec 11, 2017 | 18.95 | 19.25 | 18.75 | 19.15 | 86,649 | +0.20(+1.06%) |
Dec 08, 2017 | 19.10 | 19.25 | 18.95 | 18.95 | 37,520 | +0.00(+0.00%) |
Dec 07, 2017 | 18.95 | 19.15 | 18.80 | 97,458 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.90 | 19.05 | 18.45 | 18.90 | 145,266 | +0.05(+0.27%) |
Dec 05, 2017 | 19.20 | 19.45 | 18.75 | 18.85 | 142,037 | -0.30(-1.57%) |
Dec 04, 2017 | 20.10 | 20.10 | 19.15 | 19.15 | 76,638 | -0.65(-3.28%) |
Dec 01, 2017 | 20.35 | 20.35 | 19.45 | 19.80 | 162,760 | -0.55(-2.70%) |
Nov 30, 2017 | 20.50 | 20.50 | 20.10 | 20.35 | 143,608 | +0.00(+0.00%) |
Nov 29, 2017 | 20.00 | 20.45 | 19.88 | 20.35 | 126,290 | +0.40(+2.01%) |
Nov 28, 2017 | 19.50 | 20.05 | 19.35 | 19.95 | 83,156 | +0.60(+3.10%) |
Nov 27, 2017 | 19.65 | 19.73 | 19.35 | 19.35 | 76,646 | -0.35(-1.78%) |
Nov 24, 2017 | 19.65 | 19.75 | 19.35 | 19.70 | 39,997 | +0.15(+0.77%) |
Nov 22, 2017 | 19.95 | 20.05 | 19.50 | 19.55 | 65,277 | -0.35(-1.76%) |
Nov 21, 2017 | 19.70 | 20.00 | 19.60 | 19.90 | 142,304 | +0.40(+2.05%) |
Nov 20, 2017 | 19.30 | 19.55 | 19.00 | 19.50 | 78,504 | +0.30(+1.56%) |
Nov 17, 2017 | 19.25 | 19.35 | 19.15 | 19.20 | 70,290 | -0.15(-0.78%) |
Nov 16, 2017 | 19.20 | 19.70 | 19.15 | 19.35 | 155,527 | +0.35(+1.84%) |
Nov 15, 2017 | 19.20 | 19.25 | 18.95 | 19.00 | 97,954 | -0.35(-1.81%) |
Nov 14, 2017 | 18.95 | 19.52 | 18.75 | 19.35 | 168,934 | +0.30(+1.57%) |
Nov 13, 2017 | 18.50 | 19.10 | 18.30 | 19.05 | 103,442 | +0.40(+2.14%) |
Nov 10, 2017 | 18.70 | 18.80 | 18.50 | 18.65 | 114,322 | -0.20(-1.06%) |
Nov 09, 2017 | 18.95 | 18.95 | 18.25 | 18.85 | 177,268 | -0.15(-0.79%) |
Nov 08, 2017 | 18.80 | 19.15 | 18.55 | 19.00 | 177,321 | +0.10(+0.53%) |
Nov 07, 2017 | 19.15 | 19.15 | 18.55 | 18.90 | 134,330 | -0.30(-1.56%) |
Nov 06, 2017 | 19.20 | 19.35 | 18.95 | 19.20 | 144,282 | +0.15(+0.79%) |
Nov 03, 2017 | 19.10 | 19.35 | 18.85 | 19.05 | 110,704 | -0.05(-0.26%) |
Nov 02, 2017 | 18.95 | 19.45 | 18.90 | 19.10 | 126,672 | +0.10(+0.53%) |
Nov 01, 2017 | 19.40 | 19.60 | 18.90 | 19.00 | 195,350 | -0.45(-2.31%) |
Oct 31, 2017 | 19.55 | 19.90 | 18.76 | 19.45 | 538,098 | -0.65(-3.23%) |
Oct 30, 2017 | 19.85 | 20.27 | 19.80 | 20.10 | 214,988 | +0.10(+0.50%) |
Oct 27, 2017 | 20.00 | 20.07 | 19.85 | 20.00 | 122,003 | +0.00(+0.00%) |
Oct 26, 2017 | 20.05 | 20.25 | 19.90 | 20.00 | 89,034 | +0.00(+0.00%) |
Oct 25, 2017 | 20.10 | 20.20 | 19.93 | 20.00 | 164,879 | -0.20(-0.99%) |
Oct 24, 2017 | 20.30 | 20.40 | 19.95 | 20.20 | 288,442 | -0.05(-0.25%) |
Oct 23, 2017 | 20.55 | 20.55 | 20.25 | 20.25 | 137,827 | -0.15(-0.74%) |
Oct 20, 2017 | 20.80 | 20.90 | 20.40 | 20.40 | 130,405 | -0.20(-0.97%) |
Oct 19, 2017 | 20.70 | 20.80 | 20.45 | 20.60 | 116,259 | -0.15(-0.72%) |
Oct 18, 2017 | 20.50 | 20.85 | 20.40 | 20.75 | 109,037 | +0.35(+1.72%) |
Oct 17, 2017 | 20.30 | 20.60 | 20.25 | 20.40 | 105,325 | +0.10(+0.49%) |
Oct 16, 2017 | 20.30 | 20.80 | 20.15 | 20.30 | 186,375 | +0.00(+0.00%) |
Oct 13, 2017 | 21.25 | 21.45 | 20.20 | 20.30 | 253,050 | -1.00(-4.69%) |
Oct 12, 2017 | 20.10 | 21.65 | 20.10 | 21.30 | 402,406 | +1.30(+6.50%) |
Oct 11, 2017 | 21.50 | 21.50 | 19.20 | 20.00 | 920,844 | -3.30(-14.16%) |
Oct 10, 2017 | 23.40 | 23.50 | 23.25 | 23.30 | 90,837 | -0.05(-0.21%) |
Oct 09, 2017 | 23.60 | 23.75 | 23.25 | 23.35 | 64,673 | -0.30(-1.27%) |
Oct 06, 2017 | 23.70 | 24.00 | 23.40 | 23.65 | 136,962 | -0.20(-0.84%) |
Oct 05, 2017 | 23.50 | 23.90 | 23.36 | 23.85 | 147,781 | +0.35(+1.49%) |
Oct 04, 2017 | 23.40 | 23.70 | 23.20 | 23.50 | 172,720 | +0.20(+0.86%) |
Oct 03, 2017 | 23.25 | 23.45 | 22.70 | 23.30 | 162,365 | +0.05(+0.22%) |
Oct 02, 2017 | 22.80 | 23.25 | 22.50 | 23.25 | 162,536 | +0.55(+2.42%) |
Sep 29, 2017 | 22.45 | 23.30 | 22.45 | 22.70 | 300,951 | +0.20(+0.89%) |
Sep 28, 2017 | 22.30 | 22.65 | 22.00 | 22.50 | 104,527 | +0.20(+0.90%) |
Sep 27, 2017 | 21.50 | 22.35 | 21.50 | 22.30 | 233,552 | +0.80(+3.72%) |
Sep 26, 2017 | 21.65 | 21.80 | 21.45 | 21.50 | 99,094 | -0.15(-0.69%) |
Sep 25, 2017 | 21.85 | 21.95 | 21.50 | 21.65 | 107,093 | -0.20(-0.92%) |
Sep 22, 2017 | 21.60 | 21.90 | 21.50 | 21.85 | 89,633 | +0.25(+1.16%) |
Sep 21, 2017 | 21.75 | 21.85 | 21.55 | 21.60 | 112,186 | -0.25(-1.14%) |
Sep 20, 2017 | 22.00 | 22.15 | 21.50 | 21.85 | 118,701 | -0.25(-1.13%) |
Sep 19, 2017 | 22.50 | 22.55 | 22.00 | 22.10 | 110,276 | -0.40(-1.78%) |
Sep 18, 2017 | 22.70 | 22.95 | 22.11 | 22.50 | 228,002 | -0.20(-0.88%) |
Sep 15, 2017 | 23.10 | 23.15 | 22.50 | 22.70 | 1,002,111 | -0.35(-1.52%) |
Sep 14, 2017 | 22.40 | 23.35 | 22.20 | 23.05 | 310,976 | +0.60(+2.67%) |
Sep 13, 2017 | 22.75 | 22.75 | 22.25 | 22.45 | 137,988 | -0.35(-1.54%) |
Sep 12, 2017 | 22.40 | 22.90 | 22.40 | 22.80 | 190,520 | +0.40(+1.79%) |
Sep 11, 2017 | 21.90 | 22.50 | 21.90 | 22.40 | 133,140 | +0.65(+2.99%) |
Sep 08, 2017 | 22.00 | 22.50 | 21.70 | 21.75 | 182,343 | -0.30(-1.36%) |
Sep 07, 2017 | 21.90 | 22.05 | 21.65 | 22.05 | 166,533 | +0.10(+0.46%) |
Sep 06, 2017 | 21.95 | 22.10 | 21.80 | 21.95 | 204,668 | +0.10(+0.46%) |
Sep 05, 2017 | 21.55 | 22.85 | 21.55 | 21.85 | 375,377 | +0.35(+1.63%) |
Sep 01, 2017 | 20.75 | 21.70 | 20.55 | 21.50 | 159,315 | +0.70(+3.37%) |
Aug 31, 2017 | 20.85 | 20.90 | 20.35 | 20.80 | 125,385 | +0.35(+1.71%) |
Aug 30, 2017 | 19.80 | 20.60 | 19.60 | 20.45 | 206,071 | +0.65(+3.28%) |
Aug 29, 2017 | 19.10 | 20.25 | 19.10 | 19.80 | 425,941 | +0.55(+2.86%) |
Aug 28, 2017 | 19.10 | 19.25 | 18.90 | 19.25 | 184,244 | +0.15(+0.79%) |
Aug 25, 2017 | 19.05 | 19.20 | 18.90 | 19.10 | 96,661 | +0.10(+0.53%) |
Aug 24, 2017 | 18.90 | 19.05 | 18.65 | 19.00 | 68,153 | +0.15(+0.80%) |
Aug 23, 2017 | 18.90 | 19.15 | 18.85 | 18.85 | 55,753 | -0.20(-1.05%) |
Aug 22, 2017 | 19.30 | 19.30 | 18.80 | 19.05 | 120,297 | -0.15(-0.78%) |
Aug 21, 2017 | 19.00 | 19.60 | 19.00 | 19.20 | 131,985 | +0.15(+0.79%) |
Aug 18, 2017 | 18.85 | 19.20 | 18.85 | 19.05 | 88,610 | +0.05(+0.26%) |
Aug 17, 2017 | 19.00 | 19.25 | 19.00 | 19.00 | 89,174 | -0.10(-0.52%) |
Aug 16, 2017 | 19.10 | 19.30 | 18.85 | 19.10 | 57,617 | -0.05(-0.26%) |
Aug 15, 2017 | 18.90 | 19.25 | 18.80 | 19.15 | 95,223 | +0.25(+1.32%) |
Aug 14, 2017 | 18.55 | 18.95 | 18.55 | 18.90 | 80,740 | +0.50(+2.72%) |
Aug 11, 2017 | 18.25 | 18.80 | 17.60 | 18.40 | 75,296 | +0.05(+0.27%) |
Aug 10, 2017 | 18.35 | 18.55 | 18.30 | 18.35 | 99,309 | -0.15(-0.81%) |
Aug 09, 2017 | 18.50 | 18.50 | 18.10 | 18.50 | 194,594 | -0.05(-0.27%) |
Aug 08, 2017 | 18.70 | 18.90 | 18.45 | 18.55 | 158,261 | -0.15(-0.80%) |
Aug 07, 2017 | 18.70 | 19.00 | 18.50 | 18.70 | 189,398 | +0.00(+0.00%) |
Aug 04, 2017 | 18.60 | 18.85 | 18.40 | 18.70 | 102,498 | +0.10(+0.54%) |
Aug 03, 2017 | 18.65 | 19.05 | 18.55 | 18.60 | 121,302 | -0.05(-0.27%) |
Aug 02, 2017 | 18.70 | 18.95 | 18.35 | 18.65 | 109,750 | +0.00(+0.00%) |
Aug 01, 2017 | 18.90 | 18.90 | 18.40 | 18.65 | 111,034 | -0.10(-0.53%) |
Jul 31, 2017 | 18.85 | 18.90 | 18.55 | 18.75 | 124,298 | -0.15(-0.79%) |
Jul 28, 2017 | 18.30 | 19.00 | 18.30 | 18.90 | 154,600 | +0.55(+3.00%) |
Jul 27, 2017 | 19.45 | 19.45 | 17.80 | 18.35 | 208,208 | -1.05(-5.41%) |
Jul 26, 2017 | 19.90 | 20.00 | 18.95 | 19.40 | 168,589 | -0.35(-1.77%) |
Jul 25, 2017 | 19.35 | 19.90 | 18.65 | 19.75 | 247,035 | +0.05(+0.25%) |
Jul 24, 2017 | 19.10 | 19.75 | 18.80 | 19.70 | 155,233 | +0.55(+2.87%) |
Jul 21, 2017 | 19.70 | 19.70 | 19.05 | 19.15 | 140,690 | -0.25(-1.29%) |
Jul 20, 2017 | 19.40 | 19.65 | 19.10 | 19.40 | 62,169 | -0.05(-0.26%) |
Jul 19, 2017 | 19.25 | 19.55 | 19.15 | 19.45 | 72,021 | +0.20(+1.04%) |
Jul 18, 2017 | 19.60 | 19.60 | 19.10 | 19.25 | 70,814 | -0.40(-2.04%) |
Jul 17, 2017 | 19.70 | 20.00 | 19.50 | 19.65 | 120,629 | -0.05(-0.25%) |
Jul 14, 2017 | 19.50 | 20.05 | 19.35 | 19.70 | 156,899 | +0.15(+0.77%) |
Jul 13, 2017 | 19.75 | 19.80 | 19.40 | 19.55 | 54,483 | -0.25(-1.26%) |
Jul 12, 2017 | 19.75 | 20.15 | 19.60 | 19.80 | 68,543 | +0.20(+1.02%) |
Jul 11, 2017 | 19.30 | 19.75 | 19.30 | 19.60 | 93,451 | +0.25(+1.29%) |
Jul 10, 2017 | 19.70 | 19.90 | 19.10 | 19.35 | 106,706 | -0.45(-2.27%) |
Jul 07, 2017 | 19.75 | 19.90 | 19.65 | 19.80 | 66,398 | +0.10(+0.51%) |
Jul 06, 2017 | 19.65 | 19.85 | 19.40 | 19.70 | 99,158 | -0.10(-0.51%) |
Jul 05, 2017 | 19.90 | 19.90 | 19.55 | 19.80 | 89,982 | -0.15(-0.75%) |
Jul 03, 2017 | 19.95 | 20.10 | 19.70 | 19.95 | 61,347 | +0.00(+0.00%) |
Jun 30, 2017 | 20.05 | 20.30 | 19.90 | 19.95 | 185,443 | -0.10(-0.50%) |
Jun 29, 2017 | 20.05 | 20.20 | 19.80 | 20.05 | 106,521 | +0.00(+0.00%) |
Jun 28, 2017 | 19.80 | 20.10 | 19.55 | 20.05 | 277,084 | +0.40(+2.04%) |
Jun 27, 2017 | 19.80 | 20.20 | 19.60 | 19.65 | 213,861 | -0.15(-0.76%) |
Jun 26, 2017 | 19.80 | 19.95 | 19.65 | 19.80 | 80,383 | -0.10(-0.50%) |
Jun 23, 2017 | 19.50 | 20.00 | 19.40 | 19.90 | 233,253 | +0.30(+1.53%) |
Jun 22, 2017 | 19.10 | 19.70 | 19.10 | 19.60 | 140,263 | +0.50(+2.62%) |
Jun 21, 2017 | 18.70 | 19.17 | 18.60 | 19.10 | 103,221 | +0.50(+2.69%) |
Jun 20, 2017 | 18.65 | 18.90 | 18.55 | 18.60 | 55,426 | -0.05(-0.27%) |
Jun 19, 2017 | 18.50 | 18.80 | 18.40 | 18.65 | 56,116 | +0.15(+0.81%) |
Jun 16, 2017 | 18.10 | 18.60 | 17.95 | 18.50 | 201,535 | +0.05(+0.27%) |
Jun 15, 2017 | 18.20 | 18.55 | 18.20 | 18.45 | 51,968 | +0.05(+0.27%) |
Jun 14, 2017 | 18.70 | 18.85 | 18.25 | 18.40 | 59,733 | -0.35(-1.87%) |
Jun 13, 2017 | 18.80 | 19.00 | 18.65 | 18.75 | 66,887 | +0.00(+0.00%) |
Jun 12, 2017 | 18.70 | 19.00 | 18.55 | 18.75 | 91,376 | -0.20(-1.06%) |
Jun 09, 2017 | 18.90 | 19.35 | 18.75 | 18.95 | 141,093 | +0.05(+0.26%) |
Jun 08, 2017 | 18.45 | 18.95 | 18.45 | 18.90 | 77,034 | +0.40(+2.16%) |
Jun 07, 2017 | 18.55 | 18.75 | 18.40 | 18.50 | 42,625 | -0.10(-0.54%) |
Jun 06, 2017 | 18.00 | 18.85 | 17.80 | 18.60 | 94,729 | +0.40(+2.20%) |
Jun 05, 2017 | 18.80 | 18.80 | 18.20 | 18.20 | 70,659 | -0.55(-2.93%) |
Jun 02, 2017 | 18.60 | 19.00 | 18.60 | 18.75 | 82,933 | +0.15(+0.81%) |
Jun 01, 2017 | 18.20 | 18.65 | 18.20 | 18.60 | 77,746 | +0.35(+1.92%) |
May 31, 2017 | 18.70 | 18.70 | 18.15 | 18.25 | 65,195 | -0.35(-1.88%) |
May 30, 2017 | 18.20 | 18.65 | 18.10 | 18.60 | 102,084 | +0.35(+1.92%) |
May 26, 2017 | 18.20 | 18.35 | 18.20 | 18.25 | 52,295 | -0.15(-0.82%) |
May 25, 2017 | 18.60 | 18.70 | 18.21 | 18.40 | 72,598 | -0.20(-1.08%) |
May 24, 2017 | 18.25 | 18.60 | 18.15 | 18.60 | 128,892 | +0.30(+1.64%) |
May 23, 2017 | 18.40 | 18.60 | 18.15 | 18.30 | 150,565 | -0.05(-0.27%) |
May 22, 2017 | 18.35 | 18.45 | 18.20 | 18.35 | 97,388 | +0.10(+0.55%) |
May 19, 2017 | 18.25 | 18.55 | 18.25 | 18.25 | 136,750 | +0.00(+0.00%) |
May 18, 2017 | 18.15 | 18.37 | 18.15 | 18.25 | 94,578 | +0.00(+0.00%) |
May 17, 2017 | 19.00 | 18.85 | 18.23 | 18.25 | 202,863 | -0.75(-3.95%) |
May 16, 2017 | 18.90 | 19.00 | 18.53 | 19.00 | 108,026 | +0.10(+0.53%) |
May 15, 2017 | 18.85 | 19.05 | 18.75 | 18.90 | 95,329 | +0.05(+0.27%) |
May 12, 2017 | 18.70 | 18.95 | 18.64 | 18.85 | 80,468 | +0.05(+0.27%) |
May 11, 2017 | 18.90 | 19.05 | 18.73 | 18.80 | 117,049 | -0.15(-0.79%) |
May 10, 2017 | 18.90 | 19.00 | 18.55 | 18.95 | 121,693 | +0.00(+0.00%) |
May 09, 2017 | 18.75 | 19.15 | 18.65 | 18.95 | 167,738 | +0.15(+0.80%) |
May 08, 2017 | 19.05 | 19.10 | 18.65 | 18.80 | 81,780 | -0.20(-1.05%) |
May 05, 2017 | 18.50 | 19.05 | 18.40 | 19.00 | 248,843 | +0.55(+2.98%) |
May 04, 2017 | 18.45 | 18.50 | 18.10 | 18.45 | 86,100 | +0.05(+0.27%) |
May 03, 2017 | 18.30 | 18.45 | 18.07 | 18.40 | 128,784 | +0.10(+0.55%) |
May 02, 2017 | 18.40 | 18.65 | 18.15 | 18.30 | 155,095 | +0.00(+0.00%) |