Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.73 | 17.88 | 17.14 | 17.18 | 488,498 | -0.70(-3.92%) |
Apr 27, 2018 | 16.91 | 18.20 | 16.91 | 17.88 | 734,499 | -0.08(-0.43%) |
Apr 26, 2018 | 18.16 | 18.31 | 17.88 | 17.96 | 242,237 | -0.23(-1.28%) |
Apr 25, 2018 | 17.81 | 18.23 | 17.57 | 18.20 | 441,130 | +0.55(+3.09%) |
Apr 24, 2018 | 17.61 | 17.81 | 17.47 | 17.65 | 286,833 | +0.19(+1.12%) |
Apr 23, 2018 | 17.26 | 17.57 | 17.18 | 17.46 | 264,977 | +0.27(+1.59%) |
Apr 20, 2018 | 17.18 | 17.22 | 16.87 | 17.18 | 483,367 | +0.00(+0.00%) |
Apr 19, 2018 | 17.30 | 17.34 | 16.95 | 17.18 | 340,665 | -0.23(-1.34%) |
Apr 18, 2018 | 16.83 | 17.81 | 16.75 | 17.42 | 403,369 | -0.16(-0.89%) |
Apr 17, 2018 | 17.61 | 17.92 | 17.49 | 17.57 | 265,078 | +0.08(+0.45%) |
Apr 16, 2018 | 17.49 | 17.73 | 17.38 | 17.49 | 280,538 | +0.08(+0.45%) |
Apr 13, 2018 | 17.46 | 17.61 | 16.99 | 17.42 | 442,382 | -0.04(-0.22%) |
Apr 12, 2018 | 17.42 | 17.61 | 17.26 | 17.46 | 255,359 | +0.08(+0.45%) |
Apr 11, 2018 | 17.49 | 17.73 | 17.16 | 17.38 | 554,368 | -0.27(-1.55%) |
Apr 10, 2018 | 17.96 | 18.04 | 17.59 | 17.65 | 446,348 | -0.12(-0.70%) |
Apr 09, 2018 | 17.66 | 18.05 | 17.50 | 17.77 | 358,242 | +0.19(+1.10%) |
Apr 06, 2018 | 17.23 | 17.85 | 17.00 | 17.58 | 654,412 | -0.35(-1.94%) |
Apr 05, 2018 | 18.01 | 18.12 | 17.70 | 17.93 | 548,603 | +0.04(+0.22%) |
Apr 04, 2018 | 17.04 | 17.93 | 17.04 | 17.89 | 353,185 | +0.43(+2.43%) |
Apr 03, 2018 | 17.39 | 17.66 | 17.27 | 17.47 | 286,848 | +0.19(+1.12%) |
Apr 02, 2018 | 17.62 | 17.74 | 17.02 | 17.27 | 250,660 | -0.46(-2.61%) |
Mar 29, 2018 | 17.74 | 17.74 | 17.74 | 0 | -0.19(-1.08%) | |
Mar 28, 2018 | 17.54 | 17.93 | 17.43 | 17.93 | 435,735 | +0.39(+2.20%) |
Mar 27, 2018 | 17.70 | 17.81 | 17.47 | 17.54 | 166,398 | -0.15(-0.87%) |
Mar 26, 2018 | 17.47 | 17.85 | 17.12 | 17.70 | 286,758 | +0.50(+2.92%) |
Mar 23, 2018 | 17.58 | 17.76 | 17.19 | 17.19 | 375,893 | -0.35(-1.98%) |
Mar 22, 2018 | 17.81 | 17.97 | 17.54 | 17.54 | 253,850 | -0.39(-2.16%) |
Mar 21, 2018 | 18.12 | 18.24 | 17.85 | 17.93 | 213,891 | -0.19(-1.07%) |
Mar 20, 2018 | 18.39 | 18.47 | 18.05 | 18.12 | 222,036 | -0.23(-1.26%) |
Mar 19, 2018 | 18.90 | 19.09 | 18.20 | 18.35 | 302,241 | -0.70(-3.65%) |
Mar 16, 2018 | 18.66 | 19.17 | 18.59 | 19.05 | 666,463 | +0.46(+2.49%) |
Mar 15, 2018 | 18.70 | 18.93 | 18.43 | 18.59 | 270,981 | -0.12(-0.62%) |
Mar 14, 2018 | 18.97 | 18.97 | 18.62 | 18.70 | 269,953 | -0.12(-0.62%) |
Mar 13, 2018 | 18.70 | 19.01 | 18.70 | 18.82 | 225,954 | +0.15(+0.83%) |
Mar 12, 2018 | 18.66 | 18.90 | 18.51 | 18.66 | 257,847 | +0.00(+0.00%) |
Mar 09, 2018 | 18.62 | 18.70 | 18.28 | 18.66 | 251,030 | +0.15(+0.84%) |
Mar 08, 2018 | 18.66 | 18.66 | 18.35 | 18.51 | 314,840 | -0.08(-0.42%) |
Mar 07, 2018 | 18.51 | 18.59 | 489,188 | -0.62(-3.22%) | ||
Mar 06, 2018 | 18.90 | 19.28 | 18.66 | 19.20 | 285,367 | +0.39(+2.05%) |
Mar 05, 2018 | 18.55 | 18.93 | 18.51 | 18.82 | 252,877 | +0.19(+1.04%) |
Mar 02, 2018 | 18.35 | 18.66 | 18.05 | 18.62 | 356,208 | +0.12(+0.63%) |
Mar 01, 2018 | 18.35 | 18.78 | 18.20 | 18.51 | 273,661 | +0.15(+0.84%) |
Feb 28, 2018 | 18.59 | 19.09 | 18.35 | 18.35 | 349,372 | -0.15(-0.84%) |
Feb 27, 2018 | 19.13 | 19.24 | 18.51 | 18.51 | 263,750 | -0.54(-2.84%) |
Feb 26, 2018 | 19.32 | 19.42 | 18.90 | 19.05 | 178,790 | -0.23(-1.20%) |
Feb 23, 2018 | 19.13 | 19.40 | 19.08 | 19.28 | 219,510 | +0.27(+1.42%) |
Feb 22, 2018 | 19.01 | 19.01 | 222,568 | -0.50(-2.57%) | ||
Feb 21, 2018 | 19.28 | 19.75 | 19.28 | 19.51 | 342,132 | +0.27(+1.41%) |
Feb 20, 2018 | 19.40 | 19.40 | 19.13 | 19.24 | 334,293 | -0.27(-1.39%) |
Feb 16, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.19(+1.00%) | |
Feb 15, 2018 | 19.36 | 19.51 | 19.05 | 19.32 | 329,164 | +0.08(+0.40%) |
Feb 14, 2018 | 18.90 | 19.47 | 18.86 | 19.24 | 344,716 | +0.23(+1.22%) |
Feb 13, 2018 | 19.13 | 19.36 | 18.70 | 19.01 | 505,520 | -0.27(-1.40%) |
Feb 12, 2018 | 19.59 | 19.63 | 18.74 | 19.28 | 493,548 | -0.04(-0.20%) |
Feb 09, 2018 | 19.17 | 19.47 | 18.66 | 19.32 | 602,610 | +0.54(+2.88%) |
Feb 08, 2018 | 19.24 | 19.32 | 18.74 | 18.78 | 805,462 | -0.35(-1.82%) |
Feb 07, 2018 | 18.59 | 19.38 | 18.59 | 19.13 | 538,177 | +0.58(+3.13%) |
Feb 06, 2018 | 18.16 | 18.78 | 18.16 | 18.55 | 772,059 | +0.00(+0.00%) |
Feb 05, 2018 | 18.59 | 18.86 | 18.32 | 18.55 | 402,512 | -0.31(-1.64%) |
Feb 02, 2018 | 19.01 | 19.06 | 18.74 | 18.86 | 476,741 | -0.39(-2.01%) |
Feb 01, 2018 | 19.13 | 19.51 | 18.91 | 19.24 | 350,331 | +0.04(+0.20%) |
Jan 31, 2018 | 19.36 | 19.54 | 19.09 | 19.20 | 421,603 | -0.04(-0.20%) |
Jan 30, 2018 | 19.20 | 19.24 | 18.90 | 19.24 | 650,682 | -0.04(-0.20%) |
Jan 29, 2018 | 19.98 | 20.02 | 19.20 | 19.28 | 484,460 | -0.73(-3.67%) |
Jan 26, 2018 | 19.36 | 20.40 | 19.28 | 20.02 | 779,672 | +0.66(+3.39%) |
Jan 25, 2018 | 20.71 | 20.75 | 19.20 | 19.36 | 916,915 | -1.47(-7.05%) |
Jan 24, 2018 | 20.98 | 21.02 | 20.52 | 20.83 | 311,675 | -0.08(-0.37%) |
Jan 23, 2018 | 21.02 | 21.21 | 20.75 | 20.90 | 220,351 | -0.23(-1.10%) |
Jan 22, 2018 | 21.14 | 21.17 | 20.67 | 21.14 | 276,201 | -0.04(-0.18%) |
Jan 19, 2018 | 20.71 | 21.21 | 20.60 | 21.17 | 517,893 | +0.54(+2.62%) |
Jan 18, 2018 | 20.09 | 20.83 | 20.09 | 20.63 | 612,583 | +0.46(+2.30%) |
Jan 17, 2018 | 20.09 | 20.52 | 19.63 | 20.17 | 2,047,958 | -1.58(-7.28%) |
Jan 16, 2018 | 22.33 | 22.41 | 21.68 | 21.75 | 490,288 | -0.39(-1.75%) |
Jan 12, 2018 | 22.14 | 22.14 | 22.14 | 0 | +0.31(+1.42%) | |
Jan 11, 2018 | 21.10 | 21.91 | 20.98 | 21.83 | 309,630 | +0.81(+3.86%) |
Jan 10, 2018 | 21.37 | 21.37 | 20.87 | 21.02 | 229,010 | -0.43(-1.98%) |
Jan 09, 2018 | 21.83 | 21.83 | 21.37 | 21.45 | 320,898 | -0.27(-1.25%) |
Jan 08, 2018 | 21.72 | 22.06 | 21.60 | 21.72 | 280,079 | +0.04(+0.18%) |
Jan 05, 2018 | 21.87 | 22.17 | 21.47 | 21.68 | 246,968 | -0.11(-0.52%) |
Jan 04, 2018 | 22.17 | 22.32 | 21.79 | 21.79 | 255,311 | -0.19(-0.86%) |
Jan 03, 2018 | 21.75 | 22.02 | 21.75 | 21.98 | 447,585 | +0.19(+0.87%) |
Jan 02, 2018 | 21.83 | 21.98 | 21.83 | 21.79 | 299,629 | +0.08(+0.35%) |
Dec 29, 2017 | 21.72 | 21.72 | 21.72 | 0 | -0.30(-1.38%) | |
Dec 28, 2017 | 22.25 | 22.25 | 21.82 | 22.02 | 145,231 | -0.15(-0.68%) |
Dec 27, 2017 | 22.02 | 22.29 | 21.94 | 22.17 | 444,504 | +0.23(+1.04%) |
Dec 26, 2017 | 21.68 | 22.25 | 21.56 | 21.94 | 171,969 | +0.27(+1.23%) |
Dec 22, 2017 | 22.10 | 22.10 | 21.64 | 21.68 | 154,249 | -0.34(-1.55%) |
Dec 21, 2017 | 22.13 | 22.13 | 21.75 | 22.02 | 231,693 | -0.15(-0.68%) |
Dec 20, 2017 | 22.40 | 22.51 | 22.06 | 22.17 | 197,022 | -0.04(-0.17%) |
Dec 19, 2017 | 22.17 | 22.36 | 22.06 | 22.21 | 236,952 | +0.04(+0.17%) |
Dec 18, 2017 | 21.64 | 22.32 | 21.60 | 22.17 | 418,771 | +0.76(+3.55%) |
Dec 15, 2017 | 20.92 | 21.75 | 20.92 | 21.41 | 1,084,615 | +0.53(+2.55%) |
Dec 14, 2017 | 21.56 | 21.66 | 20.84 | 20.88 | 510,349 | -0.72(-3.34%) |
Dec 13, 2017 | 21.60 | 21.75 | 21.41 | 21.60 | 205,780 | +0.00(+0.00%) |
Dec 12, 2017 | 21.72 | 21.79 | 21.49 | 21.60 | 228,169 | -0.04(-0.18%) |
Dec 11, 2017 | 21.98 | 21.98 | 21.47 | 21.64 | 523,001 | -0.27(-1.21%) |
Dec 08, 2017 | 22.06 | 22.32 | 21.91 | 21.91 | 169,985 | +0.00(+0.00%) |
Dec 07, 2017 | 21.94 | 22.21 | 21.68 | 264,703 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.98 | 22.21 | 21.68 | 21.98 | 191,499 | +0.00(+0.00%) |
Dec 05, 2017 | 22.40 | 22.40 | 21.87 | 21.98 | 237,778 | -0.49(-2.20%) |
Dec 04, 2017 | 22.21 | 22.85 | 22.21 | 22.48 | 581,249 | +0.53(+2.42%) |
Dec 01, 2017 | 22.36 | 22.44 | 21.83 | 21.94 | 388,440 | -0.38(-1.70%) |
Nov 30, 2017 | 22.32 | 22.48 | 21.98 | 22.32 | 315,206 | +0.11(+0.51%) |
Nov 29, 2017 | 21.98 | 22.55 | 21.83 | 22.21 | 287,222 | +0.19(+0.86%) |
Nov 28, 2017 | 21.30 | 22.02 | 20.99 | 22.02 | 399,869 | +0.80(+3.76%) |
Nov 27, 2017 | 21.56 | 21.87 | 21.22 | 21.22 | 514,234 | -0.34(-1.58%) |
Nov 24, 2017 | 21.60 | 21.72 | 21.18 | 21.56 | 176,734 | +0.04(+0.18%) |
Nov 22, 2017 | 21.75 | 21.83 | 21.39 | 21.53 | 354,921 | -0.23(-1.05%) |
Nov 21, 2017 | 21.53 | 22.02 | 21.45 | 21.75 | 319,872 | +0.27(+1.24%) |
Nov 20, 2017 | 21.53 | 21.75 | 21.26 | 21.49 | 711,701 | -0.04(-0.18%) |
Nov 17, 2017 | 21.45 | 21.75 | 21.37 | 21.53 | 350,702 | +0.11(+0.53%) |
Nov 16, 2017 | 21.11 | 21.60 | 20.99 | 21.41 | 530,228 | +0.57(+2.73%) |
Nov 15, 2017 | 20.99 | 21.15 | 20.77 | 20.84 | 476,780 | -0.23(-1.08%) |
Nov 14, 2017 | 20.58 | 21.20 | 20.56 | 21.07 | 519,231 | +0.46(+2.21%) |
Nov 13, 2017 | 20.80 | 20.96 | 20.56 | 20.61 | 396,584 | -0.30(-1.45%) |
Nov 10, 2017 | 20.54 | 21.03 | 20.50 | 20.92 | 834,354 | +0.27(+1.29%) |
Nov 09, 2017 | 20.50 | 21.03 | 20.50 | 20.65 | 715,269 | +0.11(+0.55%) |
Nov 08, 2017 | 20.50 | 20.69 | 20.08 | 20.54 | 1,194,246 | -0.04(-0.18%) |
Nov 07, 2017 | 21.37 | 21.49 | 20.50 | 20.58 | 455,167 | -0.72(-3.39%) |
Nov 06, 2017 | 21.75 | 21.83 | 21.22 | 21.30 | 663,002 | -0.57(-2.60%) |
Nov 03, 2017 | 22.06 | 22.17 | 21.75 | 21.87 | 366,035 | -0.19(-0.86%) |
Nov 02, 2017 | 22.13 | 22.44 | 21.72 | 22.06 | 502,110 | -0.23(-1.02%) |
Nov 01, 2017 | 22.82 | 22.85 | 22.06 | 22.29 | 296,391 | -0.30(-1.34%) |
Oct 31, 2017 | 22.06 | 22.82 | 22.06 | 22.59 | 380,558 | +0.46(+2.06%) |
Oct 30, 2017 | 22.85 | 22.85 | 22.06 | 22.13 | 427,938 | -0.68(-2.99%) |
Oct 27, 2017 | 23.77 | 23.77 | 22.74 | 22.82 | 440,668 | -0.91(-3.84%) |
Oct 26, 2017 | 23.99 | 23.99 | 23.20 | 23.73 | 554,195 | +0.19(+0.81%) |
Oct 25, 2017 | 23.92 | 23.92 | 23.35 | 23.54 | 375,588 | -0.30(-1.27%) |
Oct 24, 2017 | 23.54 | 24.07 | 23.50 | 23.84 | 262,503 | +0.23(+0.96%) |
Oct 23, 2017 | 23.73 | 23.84 | 23.42 | 23.61 | 300,988 | -0.11(-0.48%) |
Oct 20, 2017 | 23.61 | 23.84 | 23.50 | 23.73 | 239,051 | +0.19(+0.81%) |
Oct 19, 2017 | 23.39 | 23.73 | 23.20 | 23.54 | 384,790 | +0.00(+0.00%) |
Oct 18, 2017 | 22.89 | 23.69 | 22.89 | 23.54 | 515,303 | +0.61(+2.65%) |
Oct 17, 2017 | 22.63 | 23.12 | 22.59 | 22.93 | 271,084 | +0.34(+1.51%) |
Oct 16, 2017 | 22.89 | 22.89 | 22.40 | 22.59 | 248,760 | -0.27(-1.16%) |
Oct 13, 2017 | 22.59 | 23.20 | 22.25 | 22.85 | 820,284 | +0.84(+3.79%) |
Oct 12, 2017 | 21.45 | 22.66 | 20.99 | 22.02 | 1,164,222 | -1.14(-4.92%) |
Oct 11, 2017 | 23.73 | 23.73 | 23.06 | 23.16 | 539,781 | -0.61(-2.56%) |
Oct 10, 2017 | 23.92 | 24.15 | 23.65 | 23.77 | 263,346 | -0.04(-0.16%) |
Oct 09, 2017 | 24.03 | 24.45 | 23.77 | 23.80 | 359,383 | -0.04(-0.16%) |
Oct 06, 2017 | 24.26 | 24.53 | 23.77 | 23.84 | 313,096 | -0.43(-1.75%) |
Oct 05, 2017 | 24.49 | 24.57 | 24.17 | 24.27 | 214,384 | -0.23(-0.92%) |
Oct 04, 2017 | 24.49 | 24.83 | 24.38 | 24.49 | 243,167 | -0.08(-0.31%) |
Oct 03, 2017 | 24.53 | 24.68 | 24.30 | 24.57 | 265,130 | +0.11(+0.46%) |
Oct 02, 2017 | 24.38 | 24.64 | 24.15 | 24.46 | 358,212 | +0.00(+0.00%) |
Sep 29, 2017 | 24.46 | 24.61 | 24.27 | 24.46 | 374,085 | -0.04(-0.15%) |
Sep 28, 2017 | 24.12 | 24.53 | 23.83 | 24.49 | 377,966 | +0.38(+1.56%) |
Sep 27, 2017 | 23.59 | 24.15 | 23.51 | 24.12 | 379,412 | +0.60(+2.57%) |
Sep 26, 2017 | 23.25 | 23.78 | 23.25 | 23.51 | 203,778 | +0.38(+1.63%) |
Sep 25, 2017 | 23.10 | 23.29 | 23.00 | 23.13 | 285,647 | +0.04(+0.16%) |
Sep 22, 2017 | 22.80 | 23.25 | 22.80 | 23.10 | 280,230 | +0.23(+0.99%) |
Sep 21, 2017 | 23.17 | 23.25 | 22.80 | 22.87 | 282,095 | -0.34(-1.46%) |
Sep 20, 2017 | 23.10 | 23.36 | 23.06 | 23.21 | 310,276 | +0.04(+0.16%) |
Sep 19, 2017 | 23.13 | 23.40 | 23.08 | 23.17 | 287,173 | +0.04(+0.16%) |
Sep 18, 2017 | 22.83 | 23.30 | 22.83 | 23.13 | 298,022 | +0.34(+1.49%) |
Sep 15, 2017 | 22.64 | 22.91 | 22.57 | 22.80 | 744,561 | +0.19(+0.83%) |
Sep 14, 2017 | 22.76 | 22.95 | 22.57 | 22.61 | 327,561 | -0.23(-0.99%) |
Sep 13, 2017 | 22.95 | 23.21 | 22.76 | 22.83 | 397,811 | -0.19(-0.82%) |
Sep 12, 2017 | 22.87 | 23.40 | 22.83 | 23.02 | 323,267 | +0.23(+0.99%) |
Sep 11, 2017 | 23.13 | 23.21 | 22.74 | 22.80 | 159,872 | -0.23(-0.98%) |
Sep 08, 2017 | 22.80 | 23.17 | 22.53 | 23.02 | 218,101 | +0.23(+0.99%) |
Sep 07, 2017 | 22.87 | 23.06 | 22.46 | 22.80 | 397,520 | +0.08(+0.33%) |
Sep 06, 2017 | 22.64 | 22.76 | 22.38 | 22.72 | 201,334 | +0.15(+0.67%) |
Sep 05, 2017 | 22.49 | 22.72 | 22.38 | 22.57 | 345,735 | +0.08(+0.34%) |
Sep 01, 2017 | 22.08 | 22.80 | 22.08 | 22.49 | 423,678 | +0.42(+1.88%) |
Aug 31, 2017 | 21.63 | 22.23 | 21.55 | 22.08 | 561,896 | +0.49(+2.27%) |
Aug 30, 2017 | 21.32 | 21.66 | 21.25 | 21.59 | 326,139 | +0.26(+1.24%) |
Aug 29, 2017 | 20.98 | 21.44 | 20.98 | 21.32 | 351,984 | +0.11(+0.53%) |
Aug 28, 2017 | 21.06 | 21.38 | 20.95 | 21.21 | 444,727 | +0.23(+1.08%) |
Aug 25, 2017 | 20.87 | 21.29 | 20.78 | 20.98 | 731,203 | +0.23(+1.09%) |
Aug 24, 2017 | 21.51 | 21.63 | 20.64 | 20.76 | 466,370 | -0.53(-2.48%) |
Aug 23, 2017 | 21.89 | 21.89 | 21.13 | 21.29 | 762,336 | -1.02(-4.57%) |
Aug 22, 2017 | 22.38 | 22.42 | 22.27 | 22.30 | 203,331 | +0.08(+0.34%) |
Aug 21, 2017 | 22.19 | 22.57 | 21.96 | 22.23 | 309,591 | +0.00(+0.00%) |
Aug 18, 2017 | 22.49 | 22.68 | 22.23 | 22.23 | 348,080 | -0.45(-2.00%) |
Aug 17, 2017 | 23.17 | 23.34 | 22.61 | 22.68 | 376,320 | -0.53(-2.28%) |
Aug 16, 2017 | 23.36 | 23.55 | 23.13 | 23.21 | 458,562 | -0.08(-0.32%) |
Aug 15, 2017 | 24.12 | 24.12 | 23.17 | 23.29 | 427,949 | -0.83(-3.44%) |
Aug 14, 2017 | 23.93 | 24.15 | 23.89 | 24.12 | 299,923 | +0.34(+1.43%) |
Aug 11, 2017 | 23.55 | 24.00 | 23.06 | 23.78 | 538,457 | +0.04(+0.16%) |
Aug 10, 2017 | 24.15 | 24.23 | 23.59 | 23.74 | 278,486 | -0.49(-2.02%) |
Aug 09, 2017 | 23.97 | 24.42 | 23.81 | 24.23 | 387,120 | +0.08(+0.31%) |
Aug 08, 2017 | 24.27 | 24.76 | 24.04 | 24.15 | 385,826 | -0.23(-0.93%) |
Aug 07, 2017 | 24.23 | 24.63 | 24.15 | 24.38 | 330,298 | +0.19(+0.78%) |
Aug 04, 2017 | 23.74 | 24.42 | 23.63 | 24.19 | 401,329 | +0.57(+2.40%) |
Aug 03, 2017 | 23.97 | 24.12 | 23.55 | 23.63 | 435,281 | -0.30(-1.26%) |
Aug 02, 2017 | 24.42 | 24.61 | 23.89 | 23.93 | 387,234 | -0.45(-1.86%) |
Aug 01, 2017 | 24.23 | 24.53 | 24.04 | 24.38 | 365,768 | +0.19(+0.78%) |
Jul 31, 2017 | 24.72 | 24.72 | 24.15 | 24.19 | 471,673 | -0.38(-1.54%) |
Jul 28, 2017 | 24.42 | 24.91 | 24.42 | 24.57 | 464,545 | +0.19(+0.77%) |
Jul 27, 2017 | 22.30 | 25.00 | 21.70 | 24.38 | 719,474 | +1.13(+4.87%) |
Jul 26, 2017 | 23.59 | 23.63 | 23.17 | 23.25 | 345,913 | -0.26(-1.12%) |
Jul 25, 2017 | 23.29 | 23.78 | 23.17 | 23.51 | 404,652 | +0.30(+1.30%) |
Jul 24, 2017 | 23.44 | 23.66 | 23.10 | 23.21 | 377,032 | -0.34(-1.44%) |
Jul 21, 2017 | 23.74 | 23.81 | 23.25 | 23.55 | 368,186 | -0.19(-0.79%) |
Jul 20, 2017 | 23.47 | 23.74 | 23.04 | 23.74 | 471,205 | +0.19(+0.80%) |
Jul 19, 2017 | 23.17 | 23.59 | 22.95 | 23.55 | 519,822 | +0.49(+2.13%) |
Jul 18, 2017 | 22.00 | 23.21 | 21.81 | 23.06 | 1,392,764 | +0.08(+0.33%) |
Jul 17, 2017 | 23.06 | 23.44 | 22.87 | 22.98 | 462,061 | -0.11(-0.49%) |
Jul 14, 2017 | 23.02 | 23.13 | 22.72 | 23.10 | 652,328 | +0.15(+0.66%) |
Jul 13, 2017 | 23.02 | 23.13 | 22.80 | 22.95 | 660,457 | +0.00(+0.00%) |
Jul 12, 2017 | 23.02 | 23.36 | 22.87 | 22.95 | 242,470 | +0.04(+0.17%) |
Jul 11, 2017 | 22.46 | 22.95 | 22.38 | 22.91 | 383,224 | +0.45(+2.02%) |
Jul 10, 2017 | 22.49 | 22.53 | 22.04 | 22.46 | 654,885 | -0.19(-0.83%) |
Jul 07, 2017 | 23.51 | 23.51 | 22.29 | 22.64 | 838,414 | -0.88(-3.72%) |
Jul 06, 2017 | 23.89 | 23.95 | 23.48 | 23.52 | 379,289 | -0.41(-1.72%) |
Jul 05, 2017 | 24.27 | 24.27 | 23.59 | 23.93 | 302,509 | -0.34(-1.39%) |
Jul 03, 2017 | 24.31 | 24.53 | 24.05 | 24.27 | 262,175 | +0.04(+0.16%) |
Jun 30, 2017 | 23.82 | 24.38 | 23.71 | 24.23 | 802,168 | +0.49(+2.05%) |
Jun 29, 2017 | 23.48 | 23.74 | 23.26 | 23.74 | 247,292 | +0.30(+1.28%) |
Jun 28, 2017 | 23.22 | 23.63 | 23.14 | 23.44 | 285,077 | +0.38(+1.63%) |
Jun 27, 2017 | 23.11 | 23.33 | 22.96 | 23.07 | 238,419 | -0.04(-0.16%) |
Jun 26, 2017 | 22.58 | 23.26 | 22.39 | 23.11 | 449,030 | +0.60(+2.67%) |
Jun 23, 2017 | 22.43 | 22.81 | 22.24 | 22.51 | 1,004,816 | -0.07(-0.33%) |
Jun 22, 2017 | 22.43 | 22.84 | 22.24 | 22.58 | 324,325 | +0.19(+0.84%) |
Jun 21, 2017 | 21.91 | 22.43 | 21.83 | 22.39 | 514,956 | +0.71(+3.29%) |
Jun 20, 2017 | 22.28 | 22.28 | 21.57 | 21.68 | 433,280 | -0.56(-2.53%) |
Jun 19, 2017 | 22.36 | 22.36 | 21.76 | 22.24 | 465,342 | -0.04(-0.17%) |
Jun 16, 2017 | 22.02 | 22.32 | 21.55 | 22.28 | 449,434 | +0.04(+0.17%) |
Jun 15, 2017 | 22.32 | 22.73 | 22.06 | 22.24 | 437,578 | -0.30(-1.33%) |
Jun 14, 2017 | 21.94 | 22.54 | 21.91 | 22.54 | 453,214 | +0.71(+3.26%) |
Jun 13, 2017 | 21.87 | 21.87 | 21.49 | 21.83 | 281,003 | +0.00(+0.00%) |
Jun 12, 2017 | 21.64 | 22.13 | 21.64 | 21.83 | 302,688 | +0.15(+0.69%) |
Jun 09, 2017 | 21.46 | 21.87 | 21.42 | 21.68 | 249,432 | +0.26(+1.23%) |
Jun 08, 2017 | 20.78 | 21.46 | 20.74 | 21.42 | 430,616 | +0.64(+3.07%) |
Jun 07, 2017 | 20.71 | 20.93 | 20.52 | 20.78 | 536,307 | +0.11(+0.54%) |
Jun 06, 2017 | 20.18 | 20.74 | 20.07 | 20.67 | 751,065 | +0.45(+2.23%) |
Jun 05, 2017 | 20.29 | 20.50 | 20.18 | 20.22 | 662,517 | -0.11(-0.55%) |
Jun 02, 2017 | 20.48 | 20.67 | 20.29 | 20.33 | 517,777 | -0.26(-1.28%) |
Jun 01, 2017 | 20.22 | 20.59 | 20.18 | 20.59 | 352,010 | +0.38(+1.86%) |
May 31, 2017 | 20.37 | 20.48 | 20.14 | 20.22 | 627,236 | -0.04(-0.19%) |
May 30, 2017 | 20.41 | 20.52 | 20.22 | 20.26 | 399,472 | -0.30(-1.46%) |
May 26, 2017 | 20.26 | 20.67 | 20.14 | 20.56 | 368,389 | +0.23(+1.11%) |
May 25, 2017 | 20.41 | 20.89 | 20.29 | 20.33 | 846,434 | +0.04(+0.18%) |
May 24, 2017 | 20.33 | 20.63 | 20.18 | 20.29 | 593,988 | -0.07(-0.37%) |
May 23, 2017 | 20.56 | 20.67 | 20.37 | 20.37 | 492,215 | -0.11(-0.55%) |
May 22, 2017 | 20.89 | 20.97 | 20.41 | 20.48 | 550,205 | -0.26(-1.27%) |
May 19, 2017 | 20.59 | 20.94 | 20.44 | 20.74 | 376,390 | +0.19(+0.91%) |
May 18, 2017 | 20.93 | 21.01 | 20.50 | 20.56 | 558,955 | -0.38(-1.79%) |
May 17, 2017 | 21.01 | 21.08 | 20.59 | 20.93 | 717,790 | -0.07(-0.36%) |
May 16, 2017 | 21.01 | 21.12 | 20.71 | 21.01 | 709,872 | +0.04(+0.18%) |
May 15, 2017 | 21.42 | 21.79 | 20.86 | 20.97 | 863,572 | -0.45(-2.10%) |
May 12, 2017 | 22.36 | 22.36 | 21.34 | 21.42 | 1,116,821 | -1.09(-4.83%) |
May 11, 2017 | 23.22 | 23.37 | 22.49 | 22.51 | 380,592 | -0.83(-3.54%) |
May 10, 2017 | 23.26 | 23.33 | 22.94 | 23.33 | 397,765 | +0.08(+0.32%) |
May 09, 2017 | 23.44 | 23.44 | 22.99 | 23.26 | 299,899 | -0.08(-0.32%) |
May 08, 2017 | 23.26 | 23.44 | 22.96 | 23.33 | 275,840 | +0.08(+0.32%) |
May 05, 2017 | 23.14 | 23.33 | 22.81 | 23.26 | 248,923 | +0.26(+1.14%) |
May 04, 2017 | 23.26 | 23.48 | 22.88 | 22.99 | 313,611 | -0.19(-0.81%) |
May 03, 2017 | 23.82 | 23.86 | 22.69 | 23.18 | 459,726 | -0.79(-3.29%) |
May 02, 2017 | 23.03 | 23.97 | 23.03 | 23.97 | 468,969 | +0.94(+4.07%) |