Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.23 | 21.23 | 20.49 | 20.67 | 1,263,719 | -0.57(-2.68%) |
Apr 27, 2018 | 21.58 | 21.71 | 21.14 | 21.23 | 816,039 | -0.16(-0.76%) |
Apr 26, 2018 | 21.37 | 21.65 | 21.14 | 21.40 | 1,478,450 | +0.19(+0.89%) |
Apr 25, 2018 | 21.55 | 21.56 | 20.87 | 21.21 | 829,245 | -0.24(-1.14%) |
Apr 24, 2018 | 22.01 | 22.03 | 21.15 | 21.45 | 1,288,825 | -0.48(-2.18%) |
Apr 23, 2018 | 22.27 | 22.27 | 21.80 | 21.93 | 424,286 | -0.25(-1.14%) |
Apr 20, 2018 | 21.91 | 22.49 | 21.91 | 22.18 | 792,275 | +0.25(+1.15%) |
Apr 19, 2018 | 23.14 | 23.14 | 21.87 | 21.93 | 763,269 | -1.46(-6.25%) |
Apr 18, 2018 | 23.65 | 23.65 | 22.97 | 23.39 | 516,144 | -0.35(-1.48%) |
Apr 17, 2018 | 23.56 | 23.85 | 23.52 | 23.74 | 369,063 | +0.27(+1.15%) |
Apr 16, 2018 | 23.47 | 23.61 | 23.24 | 23.47 | 267,244 | +0.09(+0.39%) |
Apr 13, 2018 | 23.35 | 23.60 | 22.90 | 23.38 | 308,826 | +0.18(+0.78%) |
Apr 12, 2018 | 22.99 | 23.46 | 22.91 | 23.20 | 382,577 | +0.38(+1.66%) |
Apr 11, 2018 | 22.71 | 23.10 | 22.66 | 22.82 | 349,860 | -0.05(-0.20%) |
Apr 10, 2018 | 22.49 | 23.05 | 22.33 | 22.87 | 597,146 | +0.89(+4.07%) |
Apr 09, 2018 | 22.26 | 22.69 | 21.97 | 21.98 | 492,732 | -0.12(-0.53%) |
Apr 06, 2018 | 22.07 | 22.44 | 21.77 | 22.09 | 763,035 | -0.17(-0.77%) |
Apr 05, 2018 | 22.80 | 22.88 | 22.09 | 22.26 | 450,750 | -0.27(-1.20%) |
Apr 04, 2018 | 21.62 | 22.62 | 21.60 | 22.54 | 530,161 | +0.35(+1.59%) |
Apr 03, 2018 | 22.20 | 22.50 | 21.77 | 22.18 | 602,370 | +0.12(+0.53%) |
Apr 02, 2018 | 22.46 | 22.57 | 21.72 | 22.07 | 732,226 | -0.51(-2.28%) |
Mar 29, 2018 | 22.58 | 22.58 | 22.58 | 0 | +0.65(+2.96%) | |
Mar 28, 2018 | 22.15 | 22.40 | 21.39 | 21.93 | 642,076 | -0.25(-1.14%) |
Mar 27, 2018 | 23.46 | 23.60 | 22.03 | 22.18 | 444,429 | -1.07(-4.62%) |
Mar 26, 2018 | 22.93 | 23.28 | 22.66 | 23.26 | 369,893 | +0.63(+2.79%) |
Mar 23, 2018 | 23.47 | 23.70 | 22.59 | 22.63 | 1,177,283 | -1.17(-4.93%) |
Mar 22, 2018 | 24.06 | 24.14 | 23.45 | 23.80 | 1,025,598 | -0.44(-1.82%) |
Mar 21, 2018 | 23.34 | 24.36 | 23.34 | 24.24 | 915,851 | +0.93(+3.99%) |
Mar 20, 2018 | 23.01 | 23.46 | 22.90 | 23.31 | 503,847 | +0.26(+1.14%) |
Mar 19, 2018 | 23.03 | 23.44 | 22.63 | 23.05 | 516,021 | -0.17(-0.74%) |
Mar 16, 2018 | 22.95 | 23.28 | 22.82 | 23.22 | 828,857 | +0.33(+1.46%) |
Mar 15, 2018 | 23.09 | 23.24 | 22.75 | 22.89 | 439,881 | -0.20(-0.86%) |
Mar 14, 2018 | 23.19 | 23.33 | 22.91 | 23.09 | 601,946 | +0.11(+0.47%) |
Mar 13, 2018 | 23.28 | 23.43 | 22.97 | 22.98 | 949,349 | -0.11(-0.47%) |
Mar 12, 2018 | 23.20 | 22.53 | 23.09 | 994,351 | +0.56(+2.49%) | |
Mar 09, 2018 | 22.27 | 22.92 | 22.19 | 22.53 | 607,487 | +0.27(+1.22%) |
Mar 08, 2018 | 22.29 | 22.54 | 21.89 | 22.26 | 541,355 | +0.17(+0.78%) |
Mar 07, 2018 | 21.01 | 22.19 | 20.85 | 22.08 | 1,200,226 | +1.00(+4.75%) |
Mar 06, 2018 | 20.73 | 21.23 | 20.60 | 21.08 | 445,155 | +0.38(+1.83%) |
Mar 05, 2018 | 20.74 | 20.77 | 20.42 | 20.70 | 415,342 | -0.04(-0.17%) |
Mar 02, 2018 | 20.40 | 20.76 | 19.84 | 20.74 | 441,137 | +0.15(+0.75%) |
Mar 01, 2018 | 21.09 | 21.14 | 20.28 | 20.58 | 596,584 | -0.45(-2.15%) |
Feb 28, 2018 | 21.45 | 21.49 | 20.97 | 21.04 | 535,542 | -0.24(-1.15%) |
Feb 27, 2018 | 21.18 | 21.50 | 21.08 | 21.28 | 1,465,135 | +0.16(+0.77%) |
Feb 26, 2018 | 20.72 | 21.16 | 20.72 | 21.12 | 794,455 | +0.54(+2.63%) |
Feb 23, 2018 | 20.52 | 20.59 | 19.95 | 20.58 | 474,018 | +0.03(+0.13%) |
Feb 22, 2018 | 20.62 | 20.75 | 20.04 | 20.55 | 557,935 | -0.03(-0.13%) |
Feb 21, 2018 | 20.91 | 21.24 | 20.57 | 20.58 | 448,948 | -0.28(-1.34%) |
Feb 20, 2018 | 19.88 | 21.07 | 19.88 | 20.86 | 750,199 | +0.98(+4.90%) |
Feb 16, 2018 | 19.88 | 19.88 | 19.88 | 0 | -0.24(-1.21%) | |
Feb 15, 2018 | 19.95 | 20.15 | 19.57 | 20.12 | 431,232 | +0.35(+1.78%) |
Feb 14, 2018 | 18.93 | 19.84 | 18.92 | 19.77 | 1,123,050 | +0.77(+4.04%) |
Feb 13, 2018 | 18.75 | 19.00 | 702,109 | -0.43(-2.23%) | ||
Feb 12, 2018 | 19.42 | 19.76 | 19.29 | 19.44 | 1,307,253 | +0.13(+0.65%) |
Feb 09, 2018 | 19.39 | 19.68 | 18.71 | 19.31 | 805,967 | +0.24(+1.28%) |
Feb 08, 2018 | 19.75 | 20.03 | 18.87 | 19.07 | 949,105 | -0.59(-2.99%) |
Feb 07, 2018 | 20.24 | 20.31 | 19.57 | 19.65 | 845,483 | -0.88(-4.31%) |
Feb 06, 2018 | 19.14 | 20.69 | 18.64 | 20.54 | 1,506,060 | +1.21(+6.26%) |
Feb 05, 2018 | 19.61 | 20.23 | 19.20 | 19.33 | 985,977 | -0.51(-2.55%) |
Feb 02, 2018 | 20.87 | 20.94 | 19.74 | 19.84 | 1,357,879 | -1.27(-6.03%) |
Feb 01, 2018 | 20.95 | 21.35 | 20.36 | 21.11 | 1,496,895 | +0.33(+1.61%) |
Jan 31, 2018 | 21.50 | 21.58 | 20.41 | 20.77 | 1,135,933 | -0.24(-1.16%) |
Jan 30, 2018 | 21.79 | 21.92 | 20.86 | 21.02 | 1,349,931 | -1.07(-4.86%) |
Jan 29, 2018 | 22.31 | 22.31 | 21.85 | 22.09 | 416,117 | -0.29(-1.29%) |
Jan 26, 2018 | 21.89 | 22.62 | 21.70 | 22.38 | 477,931 | +0.71(+3.29%) |
Jan 25, 2018 | 22.58 | 22.66 | 21.52 | 21.67 | 1,441,750 | -0.64(-2.87%) |
Jan 24, 2018 | 23.00 | 23.00 | 22.14 | 22.31 | 335,973 | -0.72(-3.14%) |
Jan 23, 2018 | 22.99 | 23.12 | 22.88 | 23.03 | 181,415 | +0.02(+0.08%) |
Jan 22, 2018 | 23.06 | 23.12 | 22.82 | 23.01 | 229,033 | -0.11(-0.47%) |
Jan 19, 2018 | 23.11 | 23.16 | 22.75 | 23.12 | 294,103 | +0.10(+0.43%) |
Jan 18, 2018 | 23.22 | 23.45 | 22.83 | 23.02 | 318,786 | -0.18(-0.78%) |
Jan 17, 2018 | 22.69 | 23.35 | 22.65 | 23.20 | 429,726 | +0.78(+3.46%) |
Jan 16, 2018 | 22.57 | 22.69 | 22.15 | 22.43 | 364,519 | +0.10(+0.44%) |
Jan 12, 2018 | 22.33 | 22.33 | 22.33 | 0 | -0.17(-0.76%) | |
Jan 11, 2018 | 22.41 | 22.63 | 22.33 | 22.50 | 698,446 | +0.21(+0.93%) |
Jan 10, 2018 | 22.51 | 22.58 | 22.09 | 22.29 | 741,140 | -0.40(-1.75%) |
Jan 09, 2018 | 23.20 | 23.24 | 22.49 | 22.69 | 581,996 | -0.51(-2.18%) |
Jan 08, 2018 | 23.28 | 23.42 | 22.89 | 23.19 | 381,272 | -0.02(-0.08%) |
Jan 05, 2018 | 22.84 | 23.36 | 22.72 | 23.21 | 331,254 | +0.42(+1.82%) |
Jan 04, 2018 | 22.90 | 23.17 | 22.55 | 22.80 | 874,889 | +0.20(+0.88%) |
Jan 03, 2018 | 22.15 | 22.69 | 22.11 | 22.60 | 306,121 | +0.51(+2.29%) |
Jan 02, 2018 | 22.09 | 22.27 | 21.98 | 22.09 | 491,482 | +0.12(+0.55%) |
Dec 29, 2017 | 21.97 | 21.97 | 21.97 | 0 | +0.14(+0.64%) | |
Dec 28, 2017 | 21.81 | 21.91 | 21.70 | 21.83 | 214,707 | +0.13(+0.58%) |
Dec 27, 2017 | 21.69 | 21.86 | 21.60 | 21.70 | 162,119 | +0.05(+0.25%) |
Dec 26, 2017 | 21.83 | 21.83 | 21.46 | 21.65 | 191,342 | -0.32(-1.48%) |
Dec 22, 2017 | 21.96 | 22.15 | 21.67 | 21.98 | 178,240 | -0.01(-0.04%) |
Dec 21, 2017 | 22.35 | 22.35 | 21.79 | 21.98 | 298,374 | -0.27(-1.22%) |
Dec 20, 2017 | 22.16 | 22.50 | 21.59 | 22.26 | 279,883 | -0.07(-0.32%) |
Dec 19, 2017 | 22.59 | 22.85 | 22.24 | 22.33 | 338,620 | -0.26(-1.16%) |
Dec 18, 2017 | 22.39 | 22.94 | 22.39 | 22.59 | 281,538 | +0.33(+1.50%) |
Dec 15, 2017 | 22.12 | 22.62 | 21.94 | 22.26 | 1,551,343 | +0.29(+1.32%) |
Dec 14, 2017 | 21.86 | 22.28 | 21.82 | 21.97 | 341,156 | +0.19(+0.87%) |
Dec 13, 2017 | 21.78 | 22.02 | 21.63 | 21.78 | 320,859 | +0.11(+0.50%) |
Dec 12, 2017 | 21.63 | 22.05 | 21.63 | 21.67 | 317,508 | -0.28(-1.28%) |
Dec 11, 2017 | 21.80 | 22.10 | 21.59 | 21.95 | 319,920 | +0.15(+0.70%) |
Dec 08, 2017 | 21.99 | 22.25 | 21.74 | 21.79 | 304,158 | -0.20(-0.90%) |
Dec 07, 2017 | 21.79 | 22.34 | 21.79 | 21.99 | 372,404 | +0.33(+1.54%) |
Dec 06, 2017 | 21.52 | 21.89 | 21.51 | 21.66 | 304,222 | -0.01(-0.04%) |
Dec 05, 2017 | 21.46 | 22.21 | 21.30 | 21.67 | 617,329 | +0.25(+1.18%) |
Dec 04, 2017 | 21.95 | 22.16 | 21.15 | 21.42 | 743,331 | -0.33(-1.50%) |
Dec 01, 2017 | 22.43 | 22.44 | 21.37 | 21.74 | 1,257,089 | -0.68(-3.02%) |
Nov 30, 2017 | 23.01 | 23.03 | 22.33 | 22.42 | 719,785 | -0.35(-1.55%) |
Nov 29, 2017 | 23.84 | 23.89 | 22.46 | 22.77 | 756,763 | -1.12(-4.69%) |
Nov 28, 2017 | 24.08 | 24.15 | 23.60 | 23.89 | 1,640,285 | -0.11(-0.45%) |
Nov 27, 2017 | 24.83 | 24.84 | 23.64 | 24.00 | 864,283 | -1.16(-4.63%) |
Nov 24, 2017 | 24.91 | 25.21 | 24.76 | 25.16 | 819,540 | +0.28(+1.12%) |
Nov 22, 2017 | 25.30 | 25.41 | 24.45 | 24.88 | 830,239 | -0.33(-1.32%) |
Nov 21, 2017 | 24.49 | 25.38 | 24.44 | 25.22 | 678,604 | +1.02(+4.22%) |
Nov 20, 2017 | 24.21 | 24.28 | 23.63 | 24.20 | 869,354 | +0.00(+0.00%) |
Nov 17, 2017 | 24.23 | 24.95 | 24.06 | 24.20 | 978,535 | -0.05(-0.19%) |
Nov 16, 2017 | 23.51 | 24.39 | 23.42 | 24.24 | 1,114,465 | +0.97(+4.19%) |
Nov 15, 2017 | 25.64 | 25.64 | 22.95 | 23.27 | 2,126,344 | -2.48(-9.64%) |
Nov 14, 2017 | 23.68 | 25.92 | 23.68 | 25.75 | 3,833,117 | +4.36(+20.39%) |
Nov 13, 2017 | 21.18 | 21.61 | 21.04 | 21.39 | 1,080,525 | +0.07(+0.34%) |
Nov 10, 2017 | 21.20 | 21.34 | 21.03 | 21.32 | 289,669 | +0.08(+0.38%) |
Nov 09, 2017 | 21.96 | 21.96 | 21.07 | 21.23 | 678,966 | -0.88(-3.96%) |
Nov 08, 2017 | 21.19 | 22.17 | 21.13 | 22.11 | 686,665 | +0.89(+4.21%) |
Nov 07, 2017 | 21.37 | 21.51 | 21.15 | 21.22 | 473,488 | -0.12(-0.55%) |
Nov 06, 2017 | 20.58 | 21.41 | 20.51 | 21.33 | 687,554 | +0.78(+3.78%) |
Nov 03, 2017 | 20.29 | 20.58 | 20.29 | 20.56 | 362,213 | +0.32(+1.56%) |
Nov 02, 2017 | 20.14 | 20.31 | 20.04 | 20.24 | 185,170 | +0.09(+0.45%) |
Nov 01, 2017 | 20.51 | 20.63 | 19.83 | 20.15 | 514,612 | -0.30(-1.46%) |
Oct 31, 2017 | 20.32 | 20.52 | 20.16 | 20.45 | 378,413 | +0.14(+0.71%) |
Oct 30, 2017 | 20.05 | 20.33 | 19.96 | 20.30 | 373,393 | +0.16(+0.81%) |
Oct 27, 2017 | 20.24 | 20.35 | 19.87 | 20.14 | 250,512 | +0.07(+0.36%) |
Oct 26, 2017 | 19.76 | 20.13 | 19.42 | 20.07 | 257,030 | +0.39(+1.97%) |
Oct 25, 2017 | 19.78 | 19.82 | 19.37 | 19.68 | 224,410 | -0.16(-0.82%) |
Oct 24, 2017 | 19.90 | 20.00 | 19.71 | 19.84 | 295,238 | -0.03(-0.14%) |
Oct 23, 2017 | 20.04 | 20.12 | 19.84 | 19.87 | 185,577 | -0.04(-0.18%) |
Oct 20, 2017 | 20.12 | 20.31 | 19.81 | 19.91 | 349,310 | -0.05(-0.23%) |
Oct 19, 2017 | 19.94 | 20.02 | 19.37 | 19.95 | 302,918 | -0.18(-0.90%) |
Oct 18, 2017 | 20.02 | 20.20 | 19.88 | 20.13 | 326,382 | +0.14(+0.68%) |
Oct 17, 2017 | 19.83 | 20.01 | 19.51 | 20.00 | 218,070 | +0.16(+0.82%) |
Oct 16, 2017 | 19.89 | 19.99 | 19.74 | 19.84 | 266,169 | -0.05(-0.27%) |
Oct 13, 2017 | 19.97 | 20.00 | 19.77 | 19.89 | 234,816 | +0.06(+0.32%) |
Oct 12, 2017 | 19.73 | 20.02 | 19.73 | 19.83 | 289,821 | +0.05(+0.27%) |
Oct 11, 2017 | 19.64 | 19.94 | 19.58 | 19.77 | 304,571 | +0.10(+0.51%) |
Oct 10, 2017 | 19.91 | 19.91 | 19.43 | 19.67 | 500,644 | -0.13(-0.64%) |
Oct 09, 2017 | 19.84 | 20.07 | 19.75 | 19.80 | 238,337 | -0.03(-0.14%) |
Oct 06, 2017 | 19.87 | 20.09 | 19.75 | 19.83 | 422,312 | -0.06(-0.32%) |
Oct 05, 2017 | 19.86 | 19.99 | 19.75 | 19.89 | 367,357 | +0.08(+0.41%) |
Oct 04, 2017 | 19.85 | 19.93 | 19.68 | 19.81 | 395,934 | -0.05(-0.27%) |
Oct 03, 2017 | 19.81 | 19.90 | 19.51 | 19.86 | 500,052 | +0.02(+0.09%) |
Oct 02, 2017 | 19.42 | 19.94 | 19.36 | 19.84 | 646,221 | +0.37(+1.90%) |
Sep 29, 2017 | 19.47 | 19.64 | 18.48 | 19.47 | 550,377 | -0.01(-0.05%) |
Sep 28, 2017 | 18.91 | 19.49 | 18.87 | 19.48 | 574,051 | +0.53(+2.81%) |
Sep 27, 2017 | 19.10 | 18.95 | 530,698 | +0.65(+3.55%) | ||
Sep 26, 2017 | 18.23 | 18.45 | 18.10 | 18.30 | 715,474 | +0.18(+1.00%) |
Sep 25, 2017 | 18.19 | 18.19 | 17.78 | 18.12 | 549,890 | -0.09(-0.50%) |
Sep 22, 2017 | 17.46 | 18.32 | 17.46 | 18.21 | 404,989 | +0.65(+3.70%) |
Sep 21, 2017 | 17.88 | 17.97 | 17.50 | 17.56 | 409,201 | -0.29(-1.62%) |
Sep 20, 2017 | 18.07 | 18.07 | 17.65 | 17.85 | 340,935 | -0.12(-0.65%) |
Sep 19, 2017 | 18.05 | 18.19 | 17.88 | 17.97 | 820,242 | -0.09(-0.50%) |
Sep 18, 2017 | 17.79 | 18.14 | 17.79 | 18.06 | 460,836 | +0.37(+2.09%) |
Sep 15, 2017 | 17.28 | 17.69 | 17.25 | 17.69 | 371,576 | +0.42(+2.40%) |
Sep 14, 2017 | 17.17 | 17.42 | 17.03 | 17.27 | 362,194 | +0.10(+0.58%) |
Sep 13, 2017 | 17.28 | 17.43 | 17.14 | 17.17 | 380,476 | -0.13(-0.73%) |
Sep 12, 2017 | 16.87 | 17.44 | 16.82 | 17.30 | 413,739 | +0.53(+3.18%) |
Sep 11, 2017 | 17.05 | 16.71 | 16.77 | 894,890 | +0.08(+0.49%) | |
Sep 08, 2017 | 17.03 | 17.12 | 16.64 | 16.68 | 467,429 | -0.35(-2.07%) |
Sep 07, 2017 | 17.16 | 17.16 | 17.01 | 17.04 | 303,809 | -0.13(-0.74%) |
Sep 06, 2017 | 17.31 | 17.31 | 17.05 | 17.16 | 277,806 | -0.04(-0.21%) |
Sep 05, 2017 | 17.30 | 17.37 | 17.05 | 17.20 | 317,244 | -0.21(-1.19%) |
Sep 01, 2017 | 17.28 | 17.49 | 17.26 | 17.41 | 347,750 | +0.23(+1.31%) |
Aug 31, 2017 | 17.42 | 17.46 | 17.15 | 17.18 | 340,364 | -0.18(-1.04%) |
Aug 30, 2017 | 17.13 | 17.42 | 17.05 | 17.36 | 234,974 | +0.31(+1.80%) |
Aug 29, 2017 | 16.54 | 17.07 | 16.45 | 17.05 | 513,226 | +0.24(+1.45%) |
Aug 28, 2017 | 16.86 | 17.04 | 16.73 | 16.81 | 478,125 | -0.01(-0.05%) |
Aug 25, 2017 | 17.19 | 16.74 | 16.82 | 335,865 | +0.04(+0.22%) | |
Aug 24, 2017 | 16.78 | 16.90 | 16.62 | 16.78 | 341,676 | +0.07(+0.43%) |
Aug 23, 2017 | 16.87 | 16.99 | 16.68 | 16.71 | 398,124 | -0.32(-1.91%) |
Aug 22, 2017 | 16.87 | 17.11 | 16.79 | 17.04 | 315,348 | +0.27(+1.62%) |
Aug 21, 2017 | 17.12 | 17.28 | 16.72 | 16.77 | 376,109 | -0.30(-1.75%) |
Aug 18, 2017 | 16.83 | 17.09 | 16.82 | 17.06 | 787,706 | +0.25(+1.50%) |
Aug 17, 2017 | 17.26 | 17.36 | 16.78 | 16.81 | 405,689 | -0.51(-2.97%) |
Aug 16, 2017 | 17.19 | 17.48 | 17.04 | 17.33 | 641,525 | +0.23(+1.37%) |
Aug 15, 2017 | 17.42 | 17.81 | 17.07 | 17.09 | 516,500 | -0.23(-1.30%) |
Aug 14, 2017 | 17.57 | 17.77 | 17.28 | 17.32 | 609,978 | +0.02(+0.10%) |
Aug 11, 2017 | 17.08 | 17.39 | 17.07 | 17.30 | 415,354 | +0.22(+1.27%) |
Aug 10, 2017 | 17.52 | 17.59 | 17.08 | 17.08 | 385,654 | -0.55(-3.12%) |
Aug 09, 2017 | 17.77 | 17.83 | 17.43 | 17.63 | 622,740 | -0.48(-2.64%) |
Aug 08, 2017 | 18.18 | 18.41 | 17.94 | 18.11 | 604,704 | -0.18(-0.99%) |
Aug 07, 2017 | 17.61 | 18.37 | 17.53 | 18.29 | 909,470 | +0.77(+4.38%) |
Aug 04, 2017 | 17.93 | 16.91 | 17.52 | 973,676 | +0.32(+1.84%) | |
Aug 03, 2017 | 17.36 | 17.79 | 17.15 | 17.21 | 882,388 | -0.05(-0.26%) |
Aug 02, 2017 | 19.61 | 19.61 | 17.06 | 17.25 | 1,571,282 | -2.36(-12.02%) |
Aug 01, 2017 | 19.45 | 20.37 | 19.30 | 19.61 | 553,584 | +0.16(+0.84%) |
Jul 31, 2017 | 19.46 | 19.49 | 19.24 | 19.45 | 481,833 | +0.03(+0.14%) |
Jul 28, 2017 | 19.68 | 19.82 | 19.32 | 19.42 | 409,330 | -0.39(-1.96%) |
Jul 27, 2017 | 20.39 | 20.49 | 19.41 | 19.81 | 704,101 | -0.56(-2.75%) |
Jul 26, 2017 | 20.44 | 20.50 | 20.26 | 20.37 | 322,306 | +0.03(+0.13%) |
Jul 25, 2017 | 20.14 | 20.47 | 19.91 | 20.34 | 424,544 | +0.23(+1.17%) |
Jul 24, 2017 | 19.98 | 20.15 | 19.85 | 20.11 | 322,365 | +0.14(+0.72%) |
Jul 21, 2017 | 20.20 | 20.20 | 19.91 | 19.96 | 499,179 | -0.38(-1.86%) |
Jul 20, 2017 | 20.31 | 20.03 | 20.34 | 387,712 | +0.03(+0.13%) | |
Jul 19, 2017 | 20.29 | 20.32 | 20.11 | 20.31 | 470,935 | +0.15(+0.76%) |
Jul 18, 2017 | 20.21 | 20.33 | 19.93 | 20.16 | 652,105 | -0.16(-0.80%) |
Jul 17, 2017 | 20.15 | 20.35 | 19.91 | 20.32 | 534,992 | +0.25(+1.26%) |
Jul 14, 2017 | 19.71 | 20.07 | 19.64 | 20.07 | 561,932 | +0.38(+1.93%) |
Jul 13, 2017 | 19.72 | 19.95 | 19.42 | 19.69 | 1,126,660 | -0.11(-0.55%) |
Jul 12, 2017 | 19.19 | 19.86 | 18.97 | 19.80 | 1,837,439 | +0.77(+4.03%) |
Jul 11, 2017 | 18.23 | 19.11 | 18.23 | 19.03 | 2,290,395 | +0.85(+4.67%) |
Jul 10, 2017 | 18.08 | 18.23 | 17.83 | 18.18 | 1,228,112 | +0.15(+0.85%) |
Jul 07, 2017 | 17.34 | 18.07 | 17.34 | 18.03 | 1,179,725 | +0.82(+4.77%) |
Jul 06, 2017 | 17.12 | 17.49 | 17.01 | 17.21 | 642,221 | -0.13(-0.73%) |
Jul 05, 2017 | 17.15 | 17.50 | 17.07 | 17.33 | 990,788 | +0.34(+2.02%) |
Jul 03, 2017 | 17.30 | 17.40 | 16.99 | 16.99 | 302,603 | -0.18(-1.05%) |
Jun 30, 2017 | 17.27 | 17.42 | 16.97 | 17.17 | 840,461 | -0.13(-0.73%) |
Jun 29, 2017 | 18.32 | 18.33 | 17.11 | 17.30 | 1,048,031 | -0.78(-4.30%) |
Jun 28, 2017 | 17.77 | 18.33 | 17.48 | 18.07 | 1,152,976 | +0.48(+2.72%) |
Jun 27, 2017 | 18.01 | 18.04 | 17.55 | 17.60 | 729,821 | -0.45(-2.50%) |
Jun 26, 2017 | 18.45 | 18.66 | 17.89 | 18.05 | 841,444 | -0.29(-1.58%) |
Jun 23, 2017 | 18.60 | 18.34 | 458,962 | +0.02(+0.10%) | ||
Jun 22, 2017 | 18.46 | 18.48 | 18.27 | 18.32 | 363,977 | -0.20(-1.07%) |
Jun 21, 2017 | 18.65 | 18.73 | 18.45 | 18.52 | 422,060 | -0.02(-0.10%) |
Jun 20, 2017 | 18.90 | 19.09 | 18.54 | 18.54 | 306,374 | -0.39(-2.05%) |
Jun 19, 2017 | 18.69 | 19.02 | 18.69 | 18.92 | 386,022 | +0.39(+2.09%) |
Jun 16, 2017 | 18.47 | 18.60 | 18.42 | 18.54 | 441,087 | +0.12(+0.64%) |
Jun 15, 2017 | 18.42 | 18.67 | 18.38 | 18.42 | 410,104 | -0.30(-1.59%) |
Jun 14, 2017 | 19.16 | 19.22 | 18.42 | 18.72 | 472,967 | -0.47(-2.45%) |
Jun 13, 2017 | 19.25 | 19.39 | 19.04 | 19.19 | 635,059 | +0.10(+0.54%) |
Jun 12, 2017 | 19.43 | 19.54 | 18.94 | 19.08 | 707,113 | -0.56(-2.83%) |
Jun 09, 2017 | 20.58 | 20.73 | 19.30 | 19.64 | 592,170 | -0.87(-4.23%) |
Jun 08, 2017 | 20.44 | 20.50 | 20.34 | 20.50 | 459,742 | +0.07(+0.35%) |
Jun 07, 2017 | 20.26 | 20.50 | 20.26 | 20.43 | 795,239 | +0.18(+0.89%) |
Jun 06, 2017 | 20.10 | 20.36 | 20.10 | 20.25 | 408,236 | -0.01(-0.04%) |
Jun 05, 2017 | 20.14 | 20.40 | 20.14 | 20.26 | 332,777 | -0.01(-0.04%) |
Jun 02, 2017 | 20.34 | 20.40 | 20.21 | 20.27 | 719,138 | -0.01(-0.04%) |
Jun 01, 2017 | 20.11 | 20.32 | 19.88 | 20.28 | 605,388 | +0.28(+1.40%) |
May 31, 2017 | 20.43 | 20.54 | 19.91 | 20.00 | 529,013 | -0.38(-1.86%) |
May 30, 2017 | 20.23 | 20.49 | 20.23 | 20.38 | 609,611 | +0.10(+0.49%) |
May 26, 2017 | 20.24 | 20.41 | 20.14 | 20.28 | 641,484 | +0.07(+0.36%) |
May 25, 2017 | 19.76 | 20.31 | 19.73 | 20.21 | 1,020,269 | +0.51(+2.57%) |
May 24, 2017 | 19.56 | 19.78 | 19.44 | 19.70 | 449,716 | +0.25(+1.30%) |
May 23, 2017 | 19.51 | 19.51 | 19.20 | 19.45 | 540,427 | -0.06(-0.32%) |
May 22, 2017 | 19.42 | 19.56 | 19.25 | 19.51 | 367,828 | +0.23(+1.22%) |
May 19, 2017 | 19.20 | 19.45 | 19.19 | 19.28 | 866,899 | +0.12(+0.61%) |
May 18, 2017 | 18.85 | 19.25 | 18.56 | 19.16 | 777,217 | +0.23(+1.19%) |
May 17, 2017 | 19.37 | 19.41 | 18.91 | 18.93 | 742,967 | -0.68(-3.45%) |
May 16, 2017 | 19.50 | 19.66 | 19.38 | 19.61 | 526,257 | +0.19(+0.98%) |
May 15, 2017 | 19.33 | 19.53 | 19.31 | 19.42 | 498,598 | +0.08(+0.42%) |
May 12, 2017 | 19.32 | 19.40 | 19.15 | 19.34 | 308,045 | -0.04(-0.19%) |
May 11, 2017 | 19.23 | 19.41 | 19.10 | 19.38 | 442,043 | +0.08(+0.42%) |
May 10, 2017 | 19.30 | 19.38 | 19.13 | 19.29 | 497,933 | +0.06(+0.33%) |
May 09, 2017 | 19.07 | 19.30 | 19.05 | 19.23 | 615,220 | +0.19(+1.00%) |
May 08, 2017 | 19.59 | 19.66 | 19.01 | 19.04 | 829,815 | -0.31(-1.59%) |
May 05, 2017 | 19.87 | 19.95 | 19.21 | 19.35 | 791,665 | -0.48(-2.41%) |
May 04, 2017 | 18.96 | 20.12 | 18.91 | 19.83 | 2,132,509 | +1.00(+5.32%) |
May 03, 2017 | 19.80 | 20.14 | 18.27 | 18.82 | 1,837,288 | -1.29(-6.42%) |
May 02, 2017 | 20.77 | 20.77 | 19.79 | 20.12 | 979,719 | -0.60(-2.92%) |