Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.74 | 22.30 | 21.65 | 21.90 | 29,900 | +0.26(+1.19%) |
Apr 27, 2018 | 21.40 | 21.72 | 21.33 | 21.64 | 30,472 | +0.11(+0.51%) |
Apr 26, 2018 | 21.86 | 21.92 | 21.18 | 21.53 | 35,908 | -0.31(-1.41%) |
Apr 25, 2018 | 21.25 | 22.17 | 21.25 | 21.84 | 30,154 | +0.59(+2.75%) |
Apr 24, 2018 | 21.90 | 22.00 | 21.04 | 21.26 | 49,672 | -0.59(-2.68%) |
Apr 23, 2018 | 22.18 | 22.18 | 21.72 | 21.84 | 14,217 | -0.29(-1.30%) |
Apr 20, 2018 | 21.99 | 22.32 | 21.99 | 22.13 | 20,490 | +0.07(+0.31%) |
Apr 19, 2018 | 22.35 | 22.52 | 21.72 | 22.06 | 28,920 | -0.22(-0.98%) |
Apr 18, 2018 | 22.27 | 22.47 | 21.98 | 22.28 | 35,558 | +0.11(+0.49%) |
Apr 17, 2018 | 21.82 | 22.56 | 21.82 | 22.17 | 24,695 | +0.41(+1.87%) |
Apr 16, 2018 | 21.82 | 22.41 | 21.52 | 21.76 | 64,850 | -0.05(-0.23%) |
Apr 13, 2018 | 21.67 | 22.41 | 21.28 | 21.81 | 80,496 | +0.15(+0.69%) |
Apr 12, 2018 | 21.64 | 21.82 | 21.42 | 21.66 | 24,385 | +0.19(+0.88%) |
Apr 11, 2018 | 21.92 | 22.38 | 21.28 | 21.47 | 18,359 | -0.62(-2.83%) |
Apr 10, 2018 | 21.08 | 22.19 | 21.08 | 22.10 | 38,039 | +1.17(+5.59%) |
Apr 09, 2018 | 22.02 | 22.02 | 19.14 | 20.93 | 146,866 | -1.64(-7.25%) |
Apr 06, 2018 | 22.88 | 22.90 | 22.22 | 22.57 | 23,687 | -0.44(-1.90%) |
Apr 05, 2018 | 22.44 | 23.21 | 21.93 | 23.00 | 15,637 | +0.66(+2.98%) |
Apr 04, 2018 | 21.92 | 22.41 | 21.61 | 22.34 | 18,456 | +0.16(+0.72%) |
Apr 03, 2018 | 21.93 | 22.65 | 21.86 | 22.18 | 26,021 | +0.33(+1.50%) |
Apr 02, 2018 | 21.56 | 22.00 | 21.20 | 21.85 | 52,982 | +0.29(+1.33%) |
Mar 29, 2018 | 21.56 | 21.56 | 21.56 | 0 | -0.03(-0.14%) | |
Mar 28, 2018 | 22.06 | 22.19 | 20.96 | 21.59 | 41,771 | -0.41(-1.85%) |
Mar 27, 2018 | 22.45 | 23.00 | 20.91 | 22.00 | 36,967 | -0.42(-1.86%) |
Mar 26, 2018 | 22.92 | 22.92 | 21.85 | 22.42 | 30,540 | -0.18(-0.79%) |
Mar 23, 2018 | 22.98 | 23.23 | 22.53 | 22.60 | 39,945 | -0.41(-1.77%) |
Mar 22, 2018 | 23.57 | 24.30 | 22.90 | 23.00 | 14,704 | -0.85(-3.58%) |
Mar 21, 2018 | 24.14 | 24.53 | 23.61 | 23.85 | 32,190 | -0.30(-1.23%) |
Mar 20, 2018 | 24.40 | 24.54 | 24.05 | 24.15 | 14,375 | -0.26(-1.06%) |
Mar 19, 2018 | 24.66 | 24.66 | 24.12 | 24.41 | 18,805 | -0.33(-1.32%) |
Mar 16, 2018 | 24.56 | 25.11 | 24.30 | 24.74 | 44,276 | +0.14(+0.56%) |
Mar 15, 2018 | 24.84 | 24.86 | 24.16 | 24.60 | 36,111 | -0.12(-0.48%) |
Mar 14, 2018 | 25.12 | 25.12 | 24.49 | 24.72 | 31,119 | -0.29(-1.15%) |
Mar 13, 2018 | 24.53 | 25.69 | 24.53 | 25.01 | 42,103 | +0.54(+2.19%) |
Mar 12, 2018 | 25.05 | 25.21 | 24.00 | 24.47 | 39,965 | -0.55(-2.18%) |
Mar 09, 2018 | 24.82 | 25.33 | 24.38 | 25.02 | 40,419 | +0.33(+1.33%) |
Mar 08, 2018 | 24.28 | 24.77 | 23.85 | 24.69 | 35,089 | +0.50(+2.05%) |
Mar 07, 2018 | 24.55 | 24.19 | 47,976 | +1.25(+5.45%) | ||
Mar 06, 2018 | 23.19 | 23.46 | 22.67 | 22.94 | 54,503 | -0.26(-1.11%) |
Mar 05, 2018 | 23.04 | 23.79 | 22.65 | 23.20 | 67,899 | -0.08(-0.34%) |
Mar 02, 2018 | 23.11 | 23.63 | 22.70 | 23.28 | 50,857 | -0.09(-0.38%) |
Mar 01, 2018 | 23.48 | 24.06 | 22.95 | 23.37 | 78,028 | -0.36(-1.50%) |
Feb 28, 2018 | 25.50 | 25.50 | 23.66 | 23.73 | 62,756 | -1.67(-6.56%) |
Feb 27, 2018 | 25.88 | 26.25 | 25.32 | 25.39 | 32,178 | -0.50(-1.92%) |
Feb 26, 2018 | 25.99 | 26.25 | 25.59 | 25.89 | 51,218 | -0.07(-0.27%) |
Feb 23, 2018 | 25.37 | 26.26 | 25.37 | 25.96 | 40,618 | +0.65(+2.59%) |
Feb 22, 2018 | 25.62 | 25.75 | 25.13 | 25.30 | 20,538 | -0.30(-1.16%) |
Feb 21, 2018 | 25.33 | 26.14 | 25.29 | 25.60 | 31,443 | +0.28(+1.10%) |
Feb 20, 2018 | 25.69 | 26.04 | 25.02 | 25.32 | 44,527 | -0.44(-1.69%) |
Feb 16, 2018 | 25.76 | 25.76 | 25.76 | 0 | -0.05(-0.19%) | |
Feb 15, 2018 | 26.05 | 26.06 | 25.25 | 25.81 | 55,222 | -0.14(-0.54%) |
Feb 14, 2018 | 25.57 | 26.18 | 25.57 | 25.95 | 70,809 | +0.08(+0.31%) |
Feb 13, 2018 | 25.84 | 26.39 | 25.75 | 25.87 | 43,349 | -0.24(-0.91%) |
Feb 12, 2018 | 26.62 | 26.75 | 25.56 | 26.11 | 36,966 | -0.33(-1.24%) |
Feb 09, 2018 | 26.78 | 27.38 | 25.66 | 26.43 | 36,626 | -0.04(-0.15%) |
Feb 08, 2018 | 26.75 | 27.73 | 26.47 | 26.47 | 36,645 | -0.36(-1.33%) |
Feb 07, 2018 | 27.92 | 27.92 | 26.72 | 26.83 | 50,544 | -1.13(-4.04%) |
Feb 06, 2018 | 28.27 | 29.54 | 27.52 | 27.96 | 58,390 | -1.38(-4.70%) |
Feb 05, 2018 | 30.70 | 31.00 | 29.10 | 29.34 | 72,748 | -1.44(-4.67%) |
Feb 02, 2018 | 28.88 | 30.24 | 28.76 | 30.78 | 55,360 | +1.45(+4.94%) |
Feb 01, 2018 | 28.90 | 29.67 | 28.79 | 29.33 | 39,127 | +0.09(+0.31%) |
Jan 31, 2018 | 30.17 | 30.93 | 28.78 | 29.24 | 72,061 | -1.11(-3.66%) |
Jan 30, 2018 | 30.68 | 30.74 | 29.16 | 30.35 | 99,730 | -0.73(-2.36%) |
Jan 29, 2018 | 26.88 | 31.69 | 26.80 | 31.09 | 387,712 | +4.22(+15.69%) |
Jan 26, 2018 | 27.19 | 27.19 | 26.36 | 26.87 | 23,604 | -0.32(-1.17%) |
Jan 25, 2018 | 27.27 | 27.59 | 26.57 | 27.19 | 24,907 | +0.02(+0.07%) |
Jan 24, 2018 | 26.97 | 27.36 | 26.48 | 27.17 | 23,930 | +0.39(+1.44%) |
Jan 23, 2018 | 26.67 | 27.62 | 26.48 | 26.78 | 67,739 | +0.02(+0.07%) |
Jan 22, 2018 | 27.18 | 27.29 | 26.41 | 26.76 | 22,829 | -0.58(-2.10%) |
Jan 19, 2018 | 26.50 | 27.54 | 26.15 | 27.34 | 32,102 | +0.82(+3.11%) |
Jan 18, 2018 | 26.73 | 27.03 | 26.27 | 26.51 | 26,762 | -0.23(-0.85%) |
Jan 17, 2018 | 27.03 | 27.03 | 26.47 | 26.74 | 23,027 | -0.16(-0.59%) |
Jan 16, 2018 | 27.70 | 28.46 | 26.78 | 26.90 | 24,915 | -0.50(-1.81%) |
Jan 12, 2018 | 27.40 | 27.40 | 27.40 | 0 | -0.61(-2.20%) | |
Jan 11, 2018 | 27.07 | 28.01 | 26.90 | 28.01 | 26,822 | +1.00(+3.71%) |
Jan 10, 2018 | 27.01 | 40,188 | -0.35(-1.27%) | |||
Jan 09, 2018 | 27.81 | 27.88 | 27.34 | 27.36 | 18,652 | -0.41(-1.46%) |
Jan 08, 2018 | 27.57 | 28.02 | 27.35 | 27.76 | 12,404 | +0.08(+0.29%) |
Jan 05, 2018 | 27.28 | 27.92 | 26.99 | 27.68 | 19,884 | +0.64(+2.38%) |
Jan 04, 2018 | 26.22 | 27.24 | 26.22 | 27.04 | 28,182 | +0.97(+3.73%) |
Jan 03, 2018 | 26.06 | 26.69 | 25.23 | 26.07 | 69,614 | +0.01(+0.04%) |
Jan 02, 2018 | 26.42 | 26.76 | 25.79 | 26.06 | 30,567 | -0.30(-1.13%) |
Dec 29, 2017 | 26.35 | 26.35 | 26.35 | 0 | -0.48(-1.77%) | |
Dec 28, 2017 | 27.16 | 27.28 | 26.62 | 26.83 | 35,283 | -0.21(-0.77%) |
Dec 27, 2017 | 27.78 | 28.11 | 26.91 | 27.04 | 32,755 | -0.72(-2.61%) |
Dec 26, 2017 | 27.48 | 28.08 | 27.47 | 27.76 | 53,919 | +0.36(+1.30%) |
Dec 22, 2017 | 27.60 | 27.77 | 27.14 | 27.41 | 20,833 | -0.16(-0.58%) |
Dec 21, 2017 | 26.96 | 27.77 | 26.12 | 27.56 | 69,736 | +0.78(+2.93%) |
Dec 20, 2017 | 26.81 | 27.14 | 26.10 | 26.78 | 9,198 | +0.18(+0.67%) |
Dec 19, 2017 | 27.28 | 27.52 | 26.35 | 26.60 | 34,142 | -0.67(-2.47%) |
Dec 18, 2017 | 26.78 | 27.28 | 26.78 | 27.28 | 22,661 | +0.75(+2.84%) |
Dec 15, 2017 | 26.06 | 26.84 | 26.06 | 26.52 | 57,480 | +0.47(+1.79%) |
Dec 14, 2017 | 26.06 | 27.16 | 26.06 | 26.06 | 22,610 | -0.08(-0.30%) |
Dec 13, 2017 | 25.79 | 26.76 | 25.79 | 26.14 | 34,504 | +0.34(+1.31%) |
Dec 12, 2017 | 26.09 | 26.31 | 25.79 | 25.80 | 19,259 | -0.27(-1.03%) |
Dec 11, 2017 | 26.19 | 26.43 | 25.89 | 26.07 | 22,564 | -0.13(-0.49%) |
Dec 08, 2017 | 26.48 | 26.78 | 25.93 | 26.20 | 20,378 | -0.28(-1.05%) |
Dec 07, 2017 | 26.56 | 26.74 | 26.17 | 26.47 | 30,289 | -0.13(-0.48%) |
Dec 06, 2017 | 26.78 | 26.87 | 26.36 | 26.60 | 21,040 | -0.28(-1.03%) |
Dec 05, 2017 | 27.06 | 27.28 | 26.63 | 26.88 | 35,408 | -0.17(-0.62%) |
Dec 04, 2017 | 27.62 | 27.62 | 26.82 | 27.05 | 38,261 | -0.13(-0.47%) |
Dec 01, 2017 | 27.44 | 27.74 | 26.48 | 27.18 | 60,282 | -0.69(-2.49%) |
Nov 30, 2017 | 28.54 | 28.63 | 27.38 | 27.87 | 39,136 | -0.61(-2.12%) |
Nov 29, 2017 | 27.87 | 28.74 | 27.87 | 28.48 | 42,017 | +0.26(+0.91%) |
Nov 28, 2017 | 27.52 | 28.31 | 27.47 | 28.22 | 30,347 | +0.74(+2.71%) |
Nov 27, 2017 | 27.78 | 27.87 | 27.45 | 27.48 | 40,474 | -0.16(-0.57%) |
Nov 24, 2017 | 28.14 | 28.14 | 27.48 | 27.63 | 22,412 | -0.17(-0.61%) |
Nov 22, 2017 | 28.07 | 29.11 | 27.72 | 27.80 | 74,188 | -0.11(-0.39%) |
Nov 21, 2017 | 26.78 | 28.08 | 26.78 | 27.91 | 51,981 | +1.48(+5.59%) |
Nov 20, 2017 | 24.99 | 26.48 | 24.99 | 26.43 | 97,077 | +1.64(+6.60%) |
Nov 17, 2017 | 24.69 | 25.30 | 24.69 | 24.80 | 23,239 | +0.11(+0.44%) |
Nov 16, 2017 | 24.57 | 25.31 | 24.50 | 24.69 | 45,733 | +0.24(+0.97%) |
Nov 15, 2017 | 25.01 | 25.51 | 24.30 | 24.45 | 47,788 | -0.95(-3.75%) |
Nov 14, 2017 | 24.80 | 25.59 | 24.78 | 25.40 | 57,790 | +0.62(+2.52%) |
Nov 13, 2017 | 24.83 | 25.36 | 24.67 | 24.78 | 89,595 | -0.02(-0.08%) |
Nov 10, 2017 | 24.69 | 24.94 | 24.56 | 24.80 | 16,188 | +0.25(+1.01%) |
Nov 09, 2017 | 24.95 | 25.09 | 24.19 | 24.55 | 43,157 | -0.53(-2.10%) |
Nov 08, 2017 | 24.90 | 25.46 | 24.40 | 25.07 | 37,457 | +0.27(+1.08%) |
Nov 07, 2017 | 25.73 | 25.73 | 24.45 | 24.81 | 68,750 | -0.48(-1.88%) |
Nov 06, 2017 | 23.82 | 25.55 | 23.78 | 25.28 | 182,848 | +2.78(+12.34%) |
Nov 03, 2017 | 23.13 | 23.20 | 22.33 | 22.51 | 43,930 | -0.60(-2.58%) |
Nov 02, 2017 | 22.28 | 23.14 | 21.98 | 23.10 | 19,474 | +1.03(+4.67%) |
Nov 01, 2017 | 21.48 | 22.64 | 21.22 | 22.07 | 44,155 | +0.89(+4.22%) |
Oct 31, 2017 | 21.51 | 22.15 | 21.05 | 21.18 | 39,737 | -0.22(-1.02%) |
Oct 30, 2017 | 22.61 | 22.77 | 21.32 | 21.39 | 37,264 | -1.06(-4.73%) |
Oct 27, 2017 | 23.10 | 23.18 | 22.07 | 22.46 | 20,348 | +0.19(+0.85%) |
Oct 26, 2017 | 21.87 | 22.29 | 21.82 | 22.27 | 16,251 | +0.44(+2.00%) |
Oct 25, 2017 | 22.15 | 22.22 | 21.21 | 21.83 | 40,259 | -0.25(-1.12%) |
Oct 24, 2017 | 22.10 | 22.48 | 22.04 | 22.08 | 21,517 | -0.04(-0.18%) |
Oct 23, 2017 | 23.21 | 23.24 | 21.57 | 22.12 | 21,918 | -0.83(-3.63%) |
Oct 20, 2017 | 22.42 | 23.59 | 22.35 | 22.95 | 69,577 | +0.62(+2.80%) |
Oct 19, 2017 | 21.63 | 22.50 | 21.35 | 22.33 | 43,751 | +0.48(+2.18%) |
Oct 18, 2017 | 20.86 | 22.07 | 20.82 | 21.85 | 45,441 | +0.72(+3.43%) |
Oct 17, 2017 | 21.54 | 21.72 | 21.07 | 21.13 | 32,887 | -0.61(-2.78%) |
Oct 16, 2017 | 20.32 | 21.82 | 20.32 | 21.73 | 165,622 | +1.40(+6.88%) |
Oct 13, 2017 | 20.17 | 20.56 | 20.02 | 20.33 | 57,317 | +0.34(+1.69%) |
Oct 12, 2017 | 19.43 | 20.16 | 19.35 | 20.00 | 35,000 | +0.69(+3.60%) |
Oct 11, 2017 | 19.00 | 19.41 | 18.45 | 19.30 | 40,338 | +0.06(+0.31%) |
Oct 10, 2017 | 19.19 | 19.26 | 18.87 | 19.24 | 13,842 | +0.12(+0.62%) |
Oct 09, 2017 | 19.02 | 19.28 | 18.93 | 19.12 | 10,726 | +0.19(+1.00%) |
Oct 06, 2017 | 19.16 | 19.39 | 18.83 | 18.93 | 19,891 | -0.27(-1.40%) |
Oct 05, 2017 | 19.16 | 19.52 | 19.01 | 19.20 | 20,576 | +0.05(+0.26%) |
Oct 04, 2017 | 19.51 | 19.51 | 18.95 | 19.15 | 13,240 | -0.37(-1.88%) |
Oct 03, 2017 | 19.04 | 19.58 | 18.95 | 19.52 | 21,526 | +0.58(+3.04%) |
Oct 02, 2017 | 18.58 | 18.97 | 18.45 | 18.95 | 17,307 | +0.49(+2.63%) |
Sep 29, 2017 | 18.59 | 18.75 | 18.42 | 18.46 | 27,653 | -0.14(-0.75%) |
Sep 28, 2017 | 18.37 | 18.64 | 18.29 | 18.60 | 32,745 | +0.24(+1.30%) |
Sep 27, 2017 | 18.17 | 18.76 | 18.06 | 18.36 | 60,032 | +0.35(+1.93%) |
Sep 26, 2017 | 17.78 | 18.27 | 17.78 | 18.01 | 39,397 | +0.18(+1.00%) |
Sep 25, 2017 | 18.03 | 18.10 | 17.65 | 17.83 | 30,850 | +0.18(+1.01%) |
Sep 22, 2017 | 17.77 | 17.84 | 17.64 | 17.66 | 33,101 | -0.05(-0.28%) |
Sep 21, 2017 | 17.85 | 18.03 | 17.65 | 17.71 | 41,419 | -0.09(-0.50%) |
Sep 20, 2017 | 17.85 | 17.99 | 17.75 | 17.79 | 51,184 | -0.04(-0.22%) |
Sep 19, 2017 | 17.70 | 17.98 | 17.64 | 17.83 | 48,491 | +0.09(+0.50%) |
Sep 18, 2017 | 17.42 | 18.03 | 17.42 | 17.74 | 42,996 | +0.34(+1.94%) |
Sep 15, 2017 | 17.24 | 17.56 | 17.12 | 17.41 | 61,446 | +0.22(+1.27%) |
Sep 14, 2017 | 17.14 | 17.41 | 17.09 | 17.19 | 29,559 | -0.11(-0.63%) |
Sep 13, 2017 | 17.35 | 17.94 | 17.26 | 17.30 | 38,498 | +0.00(+0.00%) |
Sep 12, 2017 | 17.64 | 17.64 | 17.18 | 17.30 | 29,023 | -0.22(-1.25%) |
Sep 11, 2017 | 17.45 | 17.85 | 17.33 | 17.52 | 35,289 | +0.13(+0.74%) |
Sep 08, 2017 | 16.95 | 17.44 | 16.79 | 17.39 | 15,295 | +0.43(+2.51%) |
Sep 07, 2017 | 17.34 | 17.34 | 16.71 | 16.96 | 22,784 | +0.02(+0.12%) |
Sep 06, 2017 | 17.17 | 17.40 | 16.87 | 16.94 | 31,481 | -0.44(-2.51%) |
Sep 05, 2017 | 17.17 | 17.51 | 17.01 | 17.38 | 30,794 | +0.16(+0.92%) |
Sep 01, 2017 | 17.18 | 17.35 | 17.17 | 17.22 | 30,356 | +0.00(+0.00%) |
Aug 31, 2017 | 17.10 | 17.25 | 16.78 | 17.22 | 29,845 | +0.28(+1.64%) |
Aug 30, 2017 | 16.89 | 17.23 | 16.81 | 16.94 | 28,637 | +0.04(+0.23%) |
Aug 29, 2017 | 16.61 | 17.13 | 16.36 | 16.90 | 25,772 | +0.08(+0.47%) |
Aug 28, 2017 | 16.88 | 16.89 | 16.59 | 16.82 | 21,477 | -0.02(-0.12%) |
Aug 25, 2017 | 16.56 | 17.01 | 16.56 | 16.84 | 18,840 | +0.15(+0.89%) |
Aug 24, 2017 | 16.64 | 16.75 | 16.19 | 16.69 | 24,958 | +0.05(+0.30%) |
Aug 23, 2017 | 16.73 | 16.84 | 16.63 | 16.64 | 18,616 | -0.29(-1.70%) |
Aug 22, 2017 | 17.18 | 17.26 | 16.81 | 16.93 | 16,020 | -0.24(-1.39%) |
Aug 21, 2017 | 17.01 | 17.21 | 16.96 | 17.17 | 23,606 | +0.01(+0.06%) |
Aug 18, 2017 | 16.61 | 17.35 | 16.49 | 17.16 | 48,590 | +0.37(+2.19%) |
Aug 17, 2017 | 16.96 | 17.23 | 16.67 | 16.79 | 29,513 | -0.54(-3.09%) |
Aug 16, 2017 | 17.39 | 17.66 | 17.28 | 17.33 | 21,306 | -0.08(-0.46%) |
Aug 15, 2017 | 17.39 | 17.71 | 17.25 | 17.41 | 80,337 | +0.15(+0.86%) |
Aug 14, 2017 | 17.38 | 17.56 | 17.02 | 17.26 | 47,692 | +0.06(+0.35%) |
Aug 11, 2017 | 17.34 | 17.34 | 16.96 | 17.20 | 38,646 | -0.03(-0.17%) |
Aug 10, 2017 | 17.41 | 17.43 | 17.22 | 17.23 | 30,986 | -0.21(-1.19%) |
Aug 09, 2017 | 17.23 | 17.53 | 17.08 | 17.44 | 34,210 | +0.11(+0.63%) |
Aug 08, 2017 | 17.16 | 17.60 | 17.06 | 17.33 | 63,088 | +0.21(+1.22%) |
Aug 07, 2017 | 17.31 | 17.60 | 17.12 | 17.12 | 36,066 | -0.21(-1.20%) |
Aug 04, 2017 | 17.85 | 17.85 | 17.06 | 17.33 | 35,470 | +0.61(+3.68%) |
Aug 03, 2017 | 16.75 | 17.24 | 16.44 | 16.71 | 23,488 | -0.15(-0.88%) |
Aug 02, 2017 | 17.08 | 17.13 | 16.47 | 16.86 | 48,414 | -0.30(-1.73%) |
Aug 01, 2017 | 17.10 | 17.28 | 17.06 | 17.16 | 28,882 | +0.38(+2.25%) |
Jul 31, 2017 | 17.15 | 16.71 | 16.78 | 34,492 | +0.06(+0.36%) | |
Jul 28, 2017 | 16.81 | 17.21 | 16.51 | 16.72 | 20,194 | -0.10(-0.59%) |
Jul 27, 2017 | 17.79 | 17.79 | 16.66 | 16.82 | 19,405 | -0.29(-1.68%) |
Jul 26, 2017 | 17.45 | 17.45 | 17.03 | 17.11 | 28,552 | -0.32(-1.82%) |
Jul 25, 2017 | 17.99 | 17.99 | 17.23 | 17.43 | 25,502 | +0.14(+0.80%) |
Jul 24, 2017 | 16.95 | 17.43 | 16.92 | 17.29 | 43,405 | +0.33(+1.93%) |
Jul 21, 2017 | 17.36 | 17.37 | 16.86 | 16.96 | 42,712 | -0.28(-1.61%) |
Jul 20, 2017 | 17.09 | 16.72 | 17.24 | 52,362 | +0.29(+1.70%) | |
Jul 19, 2017 | 17.01 | 17.31 | 16.38 | 16.95 | 40,053 | +0.04(+0.23%) |
Jul 18, 2017 | 16.93 | 17.36 | 16.86 | 16.91 | 37,823 | -0.14(-0.81%) |
Jul 17, 2017 | 17.16 | 17.38 | 16.86 | 17.05 | 34,309 | -0.12(-0.69%) |
Jul 14, 2017 | 17.01 | 17.34 | 16.82 | 17.17 | 38,516 | +0.42(+2.49%) |
Jul 13, 2017 | 17.10 | 17.10 | 16.39 | 16.75 | 18,860 | -0.28(-1.63%) |
Jul 12, 2017 | 16.97 | 17.23 | 16.63 | 17.03 | 37,971 | +0.12(+0.70%) |
Jul 11, 2017 | 16.25 | 16.91 | 16.25 | 16.91 | 18,601 | +0.23(+1.37%) |
Jul 10, 2017 | 16.44 | 16.95 | 15.94 | 16.68 | 39,141 | +0.16(+0.96%) |
Jul 07, 2017 | 16.59 | 16.85 | 16.27 | 16.52 | 33,335 | -0.10(-0.60%) |
Jul 06, 2017 | 16.49 | 16.85 | 16.34 | 16.62 | 26,457 | -0.04(-0.24%) |
Jul 05, 2017 | 16.48 | 16.67 | 15.95 | 16.66 | 30,329 | +0.14(+0.84%) |
Jul 03, 2017 | 16.01 | 16.66 | 15.45 | 16.52 | 20,689 | +0.52(+3.22%) |
Jun 30, 2017 | 15.77 | 16.38 | 15.38 | 16.01 | 47,257 | +0.29(+1.83%) |
Jun 29, 2017 | 15.67 | 16.04 | 15.34 | 15.72 | 35,450 | +0.08(+0.51%) |
Jun 28, 2017 | 15.72 | 16.01 | 15.26 | 15.64 | 20,825 | +0.33(+2.14%) |
Jun 27, 2017 | 16.42 | 16.42 | 14.99 | 15.31 | 36,919 | -1.08(-6.59%) |
Jun 26, 2017 | 15.49 | 16.67 | 15.16 | 16.40 | 76,892 | +0.77(+4.95%) |
Jun 23, 2017 | 15.15 | 15.83 | 15.04 | 15.62 | 911,185 | -0.05(-0.32%) |
Jun 22, 2017 | 15.55 | 16.27 | 15.55 | 15.67 | 38,865 | +0.07(+0.45%) |
Jun 21, 2017 | 16.22 | 16.47 | 14.84 | 15.60 | 59,816 | -1.03(-6.20%) |
Jun 20, 2017 | 16.56 | 17.09 | 16.35 | 16.63 | 18,762 | +0.00(+0.00%) |
Jun 19, 2017 | 16.77 | 17.11 | 16.46 | 16.63 | 21,010 | -0.14(-0.83%) |
Jun 16, 2017 | 16.75 | 16.96 | 16.21 | 16.77 | 13,963 | -0.24(-1.40%) |
Jun 15, 2017 | 17.46 | 18.05 | 16.84 | 17.01 | 20,303 | -0.17(-0.98%) |
Jun 14, 2017 | 16.13 | 17.68 | 16.13 | 17.18 | 30,321 | +0.40(+2.36%) |
Jun 13, 2017 | 16.45 | 17.61 | 16.45 | 16.78 | 16,179 | +0.36(+2.17%) |
Jun 12, 2017 | 17.85 | 18.30 | 16.35 | 16.43 | 34,450 | -1.59(-8.81%) |
Jun 09, 2017 | 17.71 | 18.61 | 17.60 | 18.01 | 11,281 | +0.30(+1.68%) |
Jun 08, 2017 | 17.25 | 18.03 | 17.25 | 17.71 | 16,344 | +0.14(+0.79%) |
Jun 07, 2017 | 17.41 | 17.88 | 16.65 | 17.58 | 24,461 | +0.11(+0.62%) |
Jun 06, 2017 | 17.85 | 17.86 | 16.87 | 17.47 | 23,831 | -0.49(-2.71%) |
Jun 05, 2017 | 18.34 | 18.34 | 17.78 | 17.95 | 18,666 | -0.21(-1.15%) |
Jun 02, 2017 | 18.19 | 18.24 | 17.84 | 18.16 | 20,643 | +0.08(+0.44%) |
Jun 01, 2017 | 17.80 | 18.23 | 17.61 | 18.08 | 29,293 | +0.33(+1.84%) |
May 31, 2017 | 17.11 | 17.76 | 17.01 | 17.75 | 17,695 | +0.58(+3.35%) |
May 30, 2017 | 17.11 | 17.36 | 16.89 | 17.18 | 19,328 | -0.01(-0.06%) |
May 26, 2017 | 17.12 | 17.34 | 17.03 | 17.19 | 22,056 | +0.18(+1.05%) |
May 25, 2017 | 16.53 | 17.40 | 16.47 | 17.01 | 29,700 | +0.47(+2.82%) |
May 24, 2017 | 15.81 | 16.55 | 15.64 | 16.54 | 51,667 | +0.73(+4.64%) |
May 23, 2017 | 15.42 | 15.84 | 15.42 | 15.81 | 45,219 | +0.45(+2.90%) |
May 22, 2017 | 15.46 | 15.60 | 15.14 | 15.36 | 38,415 | -0.27(-1.71%) |
May 19, 2017 | 15.04 | 15.73 | 14.98 | 15.63 | 50,771 | +0.83(+5.63%) |
May 18, 2017 | 15.04 | 16.30 | 14.69 | 14.80 | 54,007 | -2.00(-11.92%) |
May 17, 2017 | 17.23 | 17.23 | 16.11 | 16.80 | 47,546 | -0.69(-3.97%) |
May 16, 2017 | 17.80 | 17.80 | 17.40 | 17.50 | 15,313 | -0.32(-1.78%) |
May 15, 2017 | 18.43 | 18.51 | 17.72 | 17.81 | 22,210 | -0.63(-3.44%) |
May 12, 2017 | 19.20 | 19.31 | 18.35 | 18.45 | 22,782 | -1.01(-5.20%) |
May 11, 2017 | 19.68 | 19.86 | 19.21 | 19.46 | 24,467 | -0.42(-2.10%) |
May 10, 2017 | 20.83 | 20.99 | 19.35 | 19.88 | 22,032 | -0.92(-4.44%) |
May 09, 2017 | 20.16 | 21.10 | 19.58 | 20.80 | 33,198 | +0.60(+2.95%) |
May 08, 2017 | 20.18 | 20.51 | 19.66 | 20.20 | 33,681 | +0.02(+0.10%) |
May 05, 2017 | 19.34 | 20.18 | 18.86 | 20.18 | 45,646 | +0.43(+2.16%) |
May 04, 2017 | 19.72 | 19.78 | 19.35 | 19.76 | 29,393 | +0.08(+0.40%) |
May 03, 2017 | 19.75 | 19.78 | 19.38 | 19.68 | 14,813 | -0.10(-0.50%) |
May 02, 2017 | 19.57 | 19.78 | 19.50 | 19.78 | 16,487 | +0.32(+1.63%) |