Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.80 | 17.10 | 16.50 | 16.80 | 14,091 | -0.15(-0.88%) |
Apr 27, 2018 | 16.80 | 17.04 | 16.65 | 16.95 | 4,751 | +0.00(+0.00%) |
Apr 26, 2018 | 16.80 | 17.10 | 16.65 | 16.95 | 13,187 | +0.15(+0.89%) |
Apr 25, 2018 | 16.95 | 16.95 | 16.50 | 16.80 | 6,737 | +0.45(+2.75%) |
Apr 24, 2018 | 16.50 | 16.65 | 15.90 | 16.35 | 12,911 | -0.45(-2.68%) |
Apr 23, 2018 | 16.65 | 16.95 | 16.35 | 16.80 | 9,412 | +0.00(+0.00%) |
Apr 20, 2018 | 16.65 | 16.95 | 16.50 | 16.80 | 3,637 | +0.00(+0.00%) |
Apr 19, 2018 | 16.65 | 17.25 | 16.65 | 16.80 | 3,786 | +0.00(+0.00%) |
Apr 18, 2018 | 16.50 | 16.95 | 16.50 | 16.80 | 3,940 | +0.15(+0.90%) |
Apr 17, 2018 | 16.80 | 17.09 | 15.00 | 16.65 | 19,324 | -0.15(-0.89%) |
Apr 16, 2018 | 17.10 | 17.10 | 16.20 | 16.80 | 8,603 | +0.30(+1.82%) |
Apr 13, 2018 | 16.20 | 16.50 | 16.05 | 16.50 | 15,615 | +0.30(+1.85%) |
Apr 12, 2018 | 15.90 | 16.35 | 15.60 | 16.20 | 5,198 | +0.45(+2.86%) |
Apr 11, 2018 | 15.45 | 15.90 | 15.45 | 15.75 | 10,672 | +0.15(+0.96%) |
Apr 10, 2018 | 15.60 | 15.75 | 15.30 | 15.60 | 4,268 | +0.15(+0.97%) |
Apr 09, 2018 | 15.90 | 15.90 | 15.45 | 15.45 | 3,965 | -0.30(-1.90%) |
Apr 06, 2018 | 15.45 | 15.90 | 15.45 | 15.75 | 2,146 | +0.15(+0.96%) |
Apr 05, 2018 | 15.75 | 15.84 | 15.45 | 15.60 | 1,284 | +0.00(+0.00%) |
Apr 04, 2018 | 15.30 | 15.60 | 15.30 | 15.60 | 1,886 | +0.30(+1.96%) |
Apr 03, 2018 | 15.45 | 15.75 | 15.15 | 15.30 | 5,992 | -0.15(-0.97%) |
Apr 02, 2018 | 15.45 | 15.45 | 15.30 | 15.45 | 3,979 | +0.00(+0.00%) |
Mar 29, 2018 | 15.45 | 15.45 | 15.45 | 0 | -0.15(-0.96%) | |
Mar 28, 2018 | 15.60 | 15.82 | 15.30 | 15.60 | 6,052 | +0.00(+0.00%) |
Mar 27, 2018 | 16.05 | 16.05 | 15.60 | 15.60 | 8,267 | -0.60(-3.70%) |
Mar 26, 2018 | 16.65 | 16.65 | 15.75 | 16.20 | 12,803 | -0.30(-1.82%) |
Mar 23, 2018 | 16.50 | 16.80 | 16.05 | 16.50 | 11,003 | +0.00(+0.00%) |
Mar 22, 2018 | 16.05 | 16.52 | 15.75 | 16.50 | 14,169 | +0.45(+2.80%) |
Mar 21, 2018 | 16.50 | 16.80 | 16.05 | 16.05 | 6,159 | -0.22(-1.38%) |
Mar 20, 2018 | 16.50 | 16.65 | 16.05 | 16.27 | 5,108 | -0.38(-2.25%) |
Mar 19, 2018 | 16.80 | 17.10 | 15.90 | 16.65 | 14,646 | -0.15(-0.89%) |
Mar 16, 2018 | 15.90 | 16.80 | 15.60 | 16.80 | 14,208 | +1.05(+6.67%) |
Mar 15, 2018 | 16.05 | 16.05 | 15.60 | 15.75 | 8,313 | -0.07(-0.47%) |
Mar 14, 2018 | 16.80 | 16.80 | 15.75 | 15.82 | 8,991 | -0.82(-4.95%) |
Mar 13, 2018 | 16.50 | 16.65 | 16.05 | 16.65 | 8,371 | +0.30(+1.83%) |
Mar 12, 2018 | 16.80 | 17.10 | 16.20 | 16.35 | 3,249 | -0.30(-1.80%) |
Mar 09, 2018 | 17.25 | 17.25 | 16.20 | 16.65 | 17,249 | -0.60(-3.48%) |
Mar 08, 2018 | 17.40 | 17.55 | 16.95 | 17.25 | 13,260 | +0.00(+0.00%) |
Mar 07, 2018 | 17.10 | 17.70 | 16.95 | 17.25 | 12,472 | +0.30(+1.77%) |
Mar 06, 2018 | 17.40 | 17.85 | 16.95 | 16.95 | 16,886 | -0.68(-3.83%) |
Mar 05, 2018 | 18.15 | 18.15 | 17.25 | 17.62 | 7,445 | -0.52(-2.89%) |
Mar 02, 2018 | 18.90 | 18.90 | 17.70 | 18.15 | 14,086 | -0.90(-4.72%) |
Mar 01, 2018 | 15.75 | 19.50 | 15.75 | 19.05 | 24,866 | -0.45(-2.31%) |
Feb 28, 2018 | 18.75 | 20.09 | 18.75 | 19.50 | 11,394 | +0.90(+4.84%) |
Feb 27, 2018 | 18.45 | 19.35 | 18.45 | 18.60 | 3,861 | +0.00(+0.00%) |
Feb 26, 2018 | 19.05 | 19.05 | 18.45 | 18.60 | 2,347 | -0.60(-3.12%) |
Feb 23, 2018 | 18.90 | 19.20 | 18.15 | 19.20 | 7,863 | +0.45(+2.40%) |
Feb 22, 2018 | 18.90 | 18.75 | 18.75 | 3,002 | +0.00(+0.00%) | |
Feb 21, 2018 | 18.60 | 18.90 | 17.85 | 18.75 | 14,194 | -0.15(-0.79%) |
Feb 20, 2018 | 19.35 | 19.50 | 18.45 | 18.90 | 4,686 | -0.30(-1.56%) |
Feb 16, 2018 | 19.20 | 19.20 | 19.20 | 0 | +1.35(+7.56%) | |
Feb 15, 2018 | 17.85 | 18.00 | 17.48 | 17.85 | 2,745 | -0.15(-0.83%) |
Feb 14, 2018 | 16.35 | 18.00 | 16.35 | 18.00 | 9,202 | +1.50(+9.09%) |
Feb 13, 2018 | 16.50 | 16.65 | 16.05 | 16.50 | 1,791 | -0.15(-0.90%) |
Feb 12, 2018 | 16.65 | 16.80 | 15.77 | 16.65 | 10,526 | +0.30(+1.83%) |
Feb 09, 2018 | 16.20 | 16.50 | 15.45 | 16.35 | 17,087 | +0.00(+0.00%) |
Feb 08, 2018 | 17.31 | 17.31 | 16.20 | 16.35 | 3,066 | -0.60(-3.54%) |
Feb 07, 2018 | 16.65 | 17.25 | 16.65 | 16.95 | 4,514 | -0.15(-0.88%) |
Feb 06, 2018 | 17.10 | 17.25 | 16.35 | 17.10 | 11,952 | +0.00(+0.00%) |
Feb 05, 2018 | 17.40 | 17.55 | 17.40 | 17.10 | 1,953 | -0.15(-0.87%) |
Feb 02, 2018 | 17.55 | 17.85 | 16.95 | 17.25 | 9,159 | -0.75(-4.17%) |
Feb 01, 2018 | 17.55 | 18.00 | 16.95 | 18.00 | 19,487 | +0.45(+2.56%) |
Jan 31, 2018 | 17.55 | 18.00 | 17.40 | 17.55 | 11,611 | -0.15(-0.85%) |
Jan 30, 2018 | 17.85 | 17.85 | 17.85 | 17.70 | 11,652 | -0.15(-0.84%) |
Jan 29, 2018 | 17.85 | 18.00 | 17.55 | 17.85 | 5,217 | -0.15(-0.83%) |
Jan 26, 2018 | 17.85 | 18.75 | 17.70 | 18.00 | 8,026 | +0.15(+0.84%) |
Jan 25, 2018 | 17.70 | 18.00 | 17.41 | 17.85 | 4,507 | +0.30(+1.71%) |
Jan 24, 2018 | 18.15 | 18.43 | 17.55 | 17.55 | 6,243 | -0.75(-4.10%) |
Jan 23, 2018 | 17.55 | 18.30 | 17.32 | 18.30 | 11,101 | +0.90(+5.17%) |
Jan 22, 2018 | 18.30 | 16.65 | 17.40 | 21,546 | -0.60(-3.33%) | |
Jan 19, 2018 | 18.30 | 18.45 | 17.55 | 18.00 | 21,952 | -0.60(-3.23%) |
Jan 18, 2018 | 18.75 | 18.75 | 18.15 | 18.60 | 18,899 | +0.08(+0.40%) |
Jan 17, 2018 | 19.05 | 19.20 | 18.45 | 18.52 | 13,168 | -0.53(-2.76%) |
Jan 16, 2018 | 19.05 | 19.34 | 18.45 | 19.05 | 17,173 | -0.15(-0.78%) |
Jan 12, 2018 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 19.50 | 19.65 | 18.90 | 19.20 | 6,221 | -0.15(-0.78%) |
Jan 10, 2018 | 19.65 | 19.35 | 12,245 | +0.00(+0.00%) | ||
Jan 09, 2018 | 19.80 | 19.80 | 18.75 | 19.35 | 8,705 | -0.45(-2.27%) |
Jan 08, 2018 | 20.25 | 20.40 | 19.50 | 19.80 | 9,052 | -0.59(-2.87%) |
Jan 05, 2018 | 20.10 | 20.40 | 19.50 | 20.39 | 8,819 | +0.29(+1.42%) |
Jan 04, 2018 | 19.50 | 20.40 | 18.90 | 20.10 | 10,484 | +0.60(+3.08%) |
Jan 03, 2018 | 19.65 | 20.10 | 19.05 | 19.50 | 9,646 | -0.30(-1.52%) |
Jan 02, 2018 | 19.95 | 20.25 | 19.65 | 19.80 | 9,358 | -0.15(-0.75%) |
Dec 29, 2017 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.25 | 20.25 | 19.50 | 19.95 | 8,828 | -0.15(-0.75%) |
Dec 27, 2017 | 20.10 | 20.25 | 19.65 | 20.10 | 5,198 | -0.15(-0.74%) |
Dec 26, 2017 | 20.40 | 20.70 | 19.67 | 20.25 | 6,755 | -0.30(-1.46%) |
Dec 22, 2017 | 19.95 | 20.55 | 19.50 | 20.55 | 5,491 | +0.75(+3.79%) |
Dec 21, 2017 | 19.20 | 20.40 | 18.96 | 19.80 | 12,715 | +0.82(+4.35%) |
Dec 20, 2017 | 18.75 | 19.35 | 18.75 | 18.98 | 8,022 | +0.23(+1.20%) |
Dec 19, 2017 | 19.05 | 19.35 | 18.75 | 18.75 | 4,617 | -0.30(-1.57%) |
Dec 18, 2017 | 19.35 | 19.65 | 19.05 | 19.05 | 6,412 | -0.45(-2.31%) |
Dec 15, 2017 | 19.62 | 19.80 | 19.20 | 19.50 | 5,268 | +0.00(+0.00%) |
Dec 14, 2017 | 19.35 | 19.80 | 19.35 | 19.50 | 4,419 | +0.00(+0.00%) |
Dec 13, 2017 | 19.35 | 19.80 | 19.05 | 19.50 | 4,626 | +0.00(+0.00%) |
Dec 12, 2017 | 19.35 | 19.80 | 19.20 | 19.50 | 3,354 | +0.00(+0.00%) |
Dec 11, 2017 | 19.50 | 19.80 | 19.05 | 19.50 | 3,337 | +0.00(+0.00%) |
Dec 08, 2017 | 19.65 | 19.95 | 19.05 | 19.50 | 11,601 | -0.15(-0.76%) |
Dec 07, 2017 | 19.20 | 20.10 | 18.90 | 19.65 | 7,146 | +0.30(+1.55%) |
Dec 06, 2017 | 19.80 | 19.80 | 18.45 | 19.35 | 7,990 | -0.22(-1.15%) |
Dec 05, 2017 | 19.50 | 19.80 | 18.51 | 19.57 | 6,511 | +0.00(+0.00%) |
Dec 04, 2017 | 19.80 | 19.80 | 19.05 | 19.57 | 11,441 | +0.07(+0.38%) |
Dec 01, 2017 | 19.50 | 19.80 | 18.99 | 19.50 | 6,008 | -0.07(-0.38%) |
Nov 30, 2017 | 19.65 | 19.80 | 19.43 | 19.57 | 5,620 | +0.07(+0.38%) |
Nov 29, 2017 | 19.80 | 19.80 | 19.35 | 19.50 | 5,541 | -0.15(-0.76%) |
Nov 28, 2017 | 19.80 | 19.80 | 19.05 | 19.65 | 7,226 | +0.00(+0.00%) |
Nov 27, 2017 | 19.05 | 19.65 | 18.94 | 19.65 | 13,648 | +0.75(+3.97%) |
Nov 24, 2017 | 18.45 | 19.20 | 18.45 | 18.90 | 2,948 | +0.30(+1.61%) |
Nov 22, 2017 | 18.45 | 18.75 | 18.00 | 18.60 | 5,877 | +0.00(+0.00%) |
Nov 21, 2017 | 18.90 | 19.05 | 18.30 | 18.60 | 11,371 | -0.30(-1.59%) |
Nov 20, 2017 | 18.75 | 19.05 | 18.60 | 18.90 | 12,651 | +0.15(+0.80%) |
Nov 17, 2017 | 18.15 | 18.75 | 18.15 | 18.75 | 3,760 | +0.45(+2.46%) |
Nov 16, 2017 | 18.00 | 18.90 | 18.00 | 18.30 | 10,735 | +0.30(+1.67%) |
Nov 15, 2017 | 18.00 | 18.15 | 17.10 | 18.00 | 9,852 | -0.15(-0.83%) |
Nov 14, 2017 | 18.75 | 18.90 | 18.00 | 18.15 | 7,330 | -0.68(-3.59%) |
Nov 13, 2017 | 18.75 | 19.20 | 18.60 | 18.82 | 3,616 | +0.07(+0.40%) |
Nov 10, 2017 | 19.20 | 19.20 | 18.60 | 18.75 | 7,559 | -0.45(-2.34%) |
Nov 09, 2017 | 19.05 | 19.20 | 18.60 | 19.20 | 7,841 | +0.15(+0.79%) |
Nov 08, 2017 | 18.90 | 19.50 | 18.90 | 19.05 | 10,769 | -0.15(-0.78%) |
Nov 07, 2017 | 19.65 | 19.65 | 18.90 | 19.20 | 9,174 | -0.60(-3.03%) |
Nov 06, 2017 | 19.95 | 19.95 | 19.07 | 19.80 | 11,277 | -0.30(-1.49%) |
Nov 03, 2017 | 19.80 | 20.55 | 19.20 | 20.10 | 17,844 | +0.45(+2.29%) |
Nov 02, 2017 | 18.30 | 19.80 | 18.30 | 19.65 | 36,301 | +1.05(+5.65%) |
Nov 01, 2017 | 18.60 | 19.05 | 18.00 | 18.60 | 18,962 | +0.15(+0.81%) |
Oct 31, 2017 | 18.30 | 18.60 | 18.15 | 18.45 | 16,680 | +0.00(+0.00%) |
Oct 30, 2017 | 18.15 | 18.75 | 18.15 | 18.45 | 14,644 | -0.30(-1.60%) |
Oct 27, 2017 | 18.75 | 18.75 | 18.15 | 18.75 | 7,499 | +0.15(+0.81%) |
Oct 26, 2017 | 18.60 | 18.90 | 18.15 | 18.60 | 10,152 | +0.15(+0.81%) |
Oct 25, 2017 | 19.35 | 19.50 | 18.00 | 18.45 | 16,119 | -0.45(-2.38%) |
Oct 24, 2017 | 18.75 | 19.50 | 18.00 | 18.90 | 20,650 | +0.00(+0.00%) |
Oct 23, 2017 | 20.10 | 20.10 | 18.00 | 18.90 | 79,768 | -1.80(-8.70%) |
Oct 20, 2017 | 20.70 | 21.00 | 20.40 | 20.70 | 4,951 | +0.00(+0.00%) |
Oct 19, 2017 | 19.95 | 20.85 | 19.65 | 20.70 | 4,974 | +0.75(+3.76%) |
Oct 18, 2017 | 19.80 | 20.32 | 19.65 | 19.95 | 16,736 | +0.30(+1.53%) |
Oct 17, 2017 | 20.55 | 20.70 | 19.65 | 19.65 | 28,397 | -1.05(-5.07%) |
Oct 16, 2017 | 21.30 | 21.30 | 20.55 | 20.70 | 4,603 | -0.45(-2.13%) |
Oct 13, 2017 | 21.45 | 21.90 | 20.70 | 21.15 | 5,029 | -0.15(-0.70%) |
Oct 12, 2017 | 20.40 | 21.90 | 20.40 | 21.30 | 24,096 | +0.75(+3.65%) |
Oct 11, 2017 | 20.25 | 20.85 | 20.10 | 20.55 | 3,851 | +0.30(+1.48%) |
Oct 10, 2017 | 20.40 | 20.55 | 19.80 | 20.25 | 3,503 | +0.00(+0.00%) |
Oct 09, 2017 | 20.70 | 20.70 | 19.80 | 20.25 | 9,694 | -0.52(-2.53%) |
Oct 06, 2017 | 20.70 | 21.00 | 19.95 | 20.77 | 5,640 | +0.22(+1.09%) |
Oct 05, 2017 | 20.25 | 21.00 | 19.95 | 20.55 | 6,610 | +0.38(+1.86%) |
Oct 04, 2017 | 20.40 | 20.85 | 20.10 | 20.18 | 10,318 | -0.22(-1.10%) |
Oct 03, 2017 | 20.25 | 20.62 | 19.65 | 20.40 | 16,839 | +0.30(+1.49%) |
Oct 02, 2017 | 20.10 | 20.70 | 20.10 | 20.10 | 5,921 | -0.15(-0.74%) |
Sep 29, 2017 | 20.40 | 20.55 | 19.65 | 20.25 | 7,122 | -0.15(-0.74%) |
Sep 28, 2017 | 20.10 | 20.70 | 19.05 | 20.40 | 7,933 | +0.15(+0.74%) |
Sep 27, 2017 | 20.55 | 20.55 | 20.25 | 20.25 | 10,206 | -0.30(-1.46%) |
Sep 26, 2017 | 20.40 | 20.70 | 20.40 | 20.55 | 7,213 | +0.30(+1.48%) |
Sep 25, 2017 | 20.70 | 20.85 | 20.25 | 20.25 | 28,315 | -0.45(-2.17%) |
Sep 22, 2017 | 19.50 | 20.85 | 19.50 | 20.70 | 9,210 | +1.27(+6.56%) |
Sep 21, 2017 | 20.10 | 20.55 | 18.75 | 19.43 | 12,057 | -0.52(-2.63%) |
Sep 20, 2017 | 20.10 | 20.55 | 19.65 | 19.95 | 10,287 | -0.15(-0.75%) |
Sep 19, 2017 | 20.70 | 20.85 | 19.95 | 20.10 | 14,512 | -0.60(-2.90%) |
Sep 18, 2017 | 20.40 | 21.00 | 20.40 | 20.70 | 6,970 | +0.45(+2.22%) |
Sep 15, 2017 | 20.70 | 21.52 | 20.25 | 20.25 | 13,476 | -0.60(-2.88%) |
Sep 14, 2017 | 20.70 | 21.15 | 20.25 | 20.85 | 8,047 | +0.00(+0.00%) |
Sep 13, 2017 | 21.00 | 21.15 | 20.85 | 20.85 | 7,335 | -0.30(-1.42%) |
Sep 12, 2017 | 21.00 | 21.30 | 20.55 | 21.15 | 9,143 | +0.15(+0.71%) |
Sep 11, 2017 | 21.00 | 21.07 | 20.55 | 21.00 | 8,445 | +0.15(+0.72%) |
Sep 08, 2017 | 21.00 | 21.00 | 20.85 | 20.85 | 5,725 | -0.15(-0.71%) |
Sep 07, 2017 | 20.85 | 21.30 | 20.70 | 21.00 | 13,153 | +0.30(+1.45%) |
Sep 06, 2017 | 21.00 | 21.15 | 20.70 | 20.70 | 6,634 | -0.15(-0.72%) |
Sep 05, 2017 | 20.70 | 21.15 | 20.70 | 20.85 | 7,340 | +0.00(+0.00%) |
Sep 01, 2017 | 21.00 | 21.15 | 20.85 | 20.85 | 4,222 | +0.00(+0.00%) |
Aug 31, 2017 | 20.70 | 21.15 | 20.55 | 20.85 | 7,611 | +0.30(+1.46%) |
Aug 30, 2017 | 21.60 | 21.60 | 20.55 | 20.55 | 7,851 | -0.45(-2.14%) |
Aug 29, 2017 | 20.55 | 21.30 | 20.25 | 21.00 | 3,947 | +0.15(+0.72%) |
Aug 28, 2017 | 20.85 | 21.30 | 20.85 | 20.85 | 4,586 | -0.15(-0.71%) |
Aug 25, 2017 | 20.85 | 21.30 | 20.40 | 21.00 | 3,699 | +0.15(+0.72%) |
Aug 24, 2017 | 20.70 | 21.15 | 20.68 | 20.85 | 5,042 | +0.30(+1.46%) |
Aug 23, 2017 | 20.85 | 21.00 | 20.55 | 20.55 | 6,059 | -0.45(-2.14%) |
Aug 22, 2017 | 21.30 | 21.30 | 20.85 | 21.00 | 14,660 | +0.00(+0.00%) |
Aug 21, 2017 | 21.45 | 21.90 | 20.55 | 21.00 | 8,651 | -0.60(-2.78%) |
Aug 18, 2017 | 21.00 | 21.75 | 20.25 | 21.60 | 20,061 | +0.45(+2.13%) |
Aug 17, 2017 | 21.60 | 21.75 | 20.70 | 21.15 | 15,258 | -0.45(-2.08%) |
Aug 16, 2017 | 21.90 | 22.35 | 21.30 | 21.60 | 8,992 | -0.38(-1.71%) |
Aug 15, 2017 | 22.65 | 22.65 | 21.90 | 21.98 | 16,276 | -0.67(-2.98%) |
Aug 14, 2017 | 22.35 | 22.95 | 21.98 | 22.65 | 10,270 | +0.30(+1.34%) |
Aug 11, 2017 | 22.20 | 22.50 | 21.30 | 22.35 | 7,987 | +0.30(+1.36%) |
Aug 10, 2017 | 22.50 | 22.80 | 21.90 | 22.05 | 11,465 | -0.45(-2.00%) |
Aug 09, 2017 | 22.95 | 22.95 | 22.35 | 22.50 | 18,386 | -0.45(-1.96%) |
Aug 08, 2017 | 23.25 | 23.55 | 22.50 | 22.95 | 17,307 | -0.45(-1.92%) |
Aug 07, 2017 | 23.55 | 24.15 | 22.80 | 23.40 | 23,426 | -0.15(-0.64%) |
Aug 04, 2017 | 22.50 | 23.70 | 22.35 | 23.55 | 25,483 | +1.05(+4.67%) |
Aug 03, 2017 | 22.50 | 22.80 | 21.15 | 22.50 | 91,326 | +1.20(+5.63%) |
Aug 02, 2017 | 21.75 | 21.90 | 21.15 | 21.30 | 17,017 | -0.45(-2.07%) |
Aug 01, 2017 | 21.60 | 22.05 | 21.15 | 21.75 | 28,130 | +0.15(+0.69%) |
Jul 31, 2017 | 21.90 | 22.35 | 21.45 | 21.60 | 18,251 | -0.45(-2.04%) |
Jul 28, 2017 | 21.90 | 22.50 | 21.60 | 22.05 | 19,708 | +0.15(+0.68%) |
Jul 27, 2017 | 21.90 | 22.20 | 21.45 | 21.90 | 19,761 | +0.15(+0.69%) |
Jul 26, 2017 | 21.75 | 22.35 | 21.60 | 21.75 | 21,804 | +0.00(+0.00%) |
Jul 25, 2017 | 22.20 | 22.35 | 21.15 | 21.75 | 23,963 | -0.15(-0.68%) |
Jul 24, 2017 | 21.90 | 22.80 | 21.45 | 21.90 | 27,315 | +0.15(+0.69%) |
Jul 21, 2017 | 23.85 | 23.85 | 21.30 | 21.75 | 61,619 | -1.95(-8.23%) |
Jul 20, 2017 | 24.75 | 22.65 | 23.70 | 90,722 | +0.90(+3.95%) | |
Jul 19, 2017 | 22.50 | 23.10 | 22.35 | 22.80 | 26,433 | +0.45(+2.01%) |
Jul 18, 2017 | 22.50 | 22.50 | 22.05 | 22.35 | 9,890 | -0.15(-0.67%) |
Jul 17, 2017 | 22.65 | 22.65 | 22.05 | 22.50 | 13,643 | +0.00(+0.00%) |
Jul 14, 2017 | 22.35 | 23.10 | 22.20 | 22.50 | 13,016 | +0.00(+0.00%) |
Jul 13, 2017 | 22.65 | 22.95 | 21.90 | 22.50 | 19,293 | +0.00(+0.00%) |
Jul 12, 2017 | 21.75 | 23.85 | 21.75 | 22.50 | 53,786 | +1.20(+5.63%) |
Jul 11, 2017 | 21.00 | 21.45 | 20.55 | 21.30 | 14,494 | +0.60(+2.90%) |
Jul 10, 2017 | 20.93 | 21.00 | 20.10 | 20.70 | 9,738 | -0.30(-1.43%) |
Jul 07, 2017 | 21.00 | 21.30 | 20.70 | 21.00 | 12,845 | -0.15(-0.71%) |
Jul 06, 2017 | 20.85 | 21.30 | 20.55 | 21.15 | 6,043 | +0.30(+1.44%) |
Jul 05, 2017 | 21.00 | 21.90 | 20.85 | 20.85 | 9,306 | -0.30(-1.42%) |
Jul 03, 2017 | 21.00 | 21.60 | 20.70 | 21.15 | 2,053 | +0.30(+1.44%) |
Jun 30, 2017 | 20.50 | 21.00 | 20.25 | 20.85 | 15,003 | +0.15(+0.72%) |
Jun 29, 2017 | 20.25 | 20.85 | 20.25 | 20.70 | 11,764 | +0.45(+2.22%) |
Jun 28, 2017 | 20.40 | 20.70 | 20.32 | 20.25 | 14,590 | -0.07(-0.37%) |
Jun 27, 2017 | 20.70 | 20.70 | 20.25 | 20.32 | 15,001 | -0.23(-1.09%) |
Jun 26, 2017 | 20.40 | 20.85 | 20.25 | 20.55 | 11,592 | -0.15(-0.72%) |
Jun 23, 2017 | 20.40 | 20.85 | 20.37 | 20.70 | 10,022 | +0.15(+0.73%) |
Jun 22, 2017 | 20.25 | 20.70 | 20.22 | 20.55 | 13,864 | +0.15(+0.74%) |
Jun 21, 2017 | 20.40 | 20.85 | 19.97 | 20.40 | 26,736 | +0.00(+0.00%) |
Jun 20, 2017 | 20.85 | 21.30 | 19.95 | 20.40 | 32,500 | -0.30(-1.45%) |
Jun 19, 2017 | 20.25 | 21.00 | 20.10 | 20.70 | 18,539 | +0.60(+2.99%) |
Jun 16, 2017 | 19.80 | 20.55 | 19.50 | 20.10 | 15,217 | +0.15(+0.75%) |
Jun 15, 2017 | 19.37 | 19.95 | 18.90 | 19.95 | 10,896 | +0.30(+1.53%) |
Jun 14, 2017 | 19.80 | 20.32 | 19.20 | 19.65 | 8,339 | -0.15(-0.76%) |
Jun 13, 2017 | 20.10 | 20.40 | 19.80 | 19.80 | 4,125 | -0.45(-2.22%) |
Jun 12, 2017 | 20.70 | 20.70 | 19.35 | 20.25 | 18,036 | -0.30(-1.46%) |
Jun 09, 2017 | 20.70 | 21.00 | 19.65 | 20.55 | 68,256 | -0.15(-0.72%) |
Jun 08, 2017 | 20.70 | 20.85 | 20.10 | 20.70 | 12,128 | +0.15(+0.73%) |
Jun 07, 2017 | 20.85 | 21.00 | 20.40 | 20.55 | 17,658 | -0.30(-1.44%) |
Jun 06, 2017 | 21.15 | 21.15 | 20.70 | 20.85 | 12,668 | -0.15(-0.71%) |
Jun 05, 2017 | 20.85 | 21.30 | 20.70 | 21.00 | 20,139 | +0.00(+0.00%) |
Jun 02, 2017 | 21.45 | 21.75 | 20.85 | 21.00 | 27,827 | -0.30(-1.41%) |
Jun 01, 2017 | 21.00 | 22.20 | 21.00 | 21.30 | 16,069 | +0.00(+0.00%) |
May 31, 2017 | 21.30 | 21.45 | 20.85 | 21.30 | 17,449 | +0.00(+0.00%) |
May 30, 2017 | 21.30 | 22.05 | 21.00 | 21.30 | 17,945 | -0.45(-2.07%) |
May 26, 2017 | 21.60 | 21.90 | 21.30 | 21.75 | 12,516 | -0.15(-0.68%) |
May 25, 2017 | 21.90 | 22.50 | 21.30 | 21.90 | 17,236 | +0.00(+0.00%) |
May 24, 2017 | 22.35 | 22.50 | 21.60 | 21.90 | 16,990 | -0.30(-1.35%) |
May 23, 2017 | 21.90 | 22.35 | 21.45 | 22.20 | 12,081 | +0.45(+2.07%) |
May 22, 2017 | 22.35 | 22.65 | 21.45 | 21.75 | 15,099 | -0.75(-3.33%) |
May 19, 2017 | 22.20 | 22.79 | 21.75 | 22.50 | 17,755 | +0.23(+1.01%) |
May 18, 2017 | 21.90 | 22.35 | 21.90 | 22.27 | 2,644 | +0.22(+1.02%) |
May 17, 2017 | 21.00 | 22.50 | 21.00 | 22.05 | 17,665 | +0.75(+3.52%) |
May 16, 2017 | 21.90 | 21.90 | 21.15 | 21.30 | 8,376 | -0.30(-1.39%) |
May 15, 2017 | 22.05 | 22.50 | 21.45 | 21.60 | 19,812 | -0.45(-2.04%) |
May 12, 2017 | 23.10 | 23.70 | 21.90 | 22.05 | 19,319 | -1.05(-4.55%) |
May 11, 2017 | 23.70 | 24.90 | 22.35 | 23.10 | 51,508 | -0.60(-2.53%) |
May 10, 2017 | 22.95 | 25.50 | 22.65 | 23.70 | 68,574 | +0.75(+3.27%) |
May 09, 2017 | 19.50 | 23.85 | 18.90 | 22.95 | 89,722 | +1.20(+5.52%) |
May 08, 2017 | 23.40 | 24.75 | 21.45 | 21.75 | 94,453 | -1.20(-5.23%) |
May 05, 2017 | 23.40 | 23.55 | 22.50 | 22.95 | 23,744 | +0.00(+0.00%) |
May 04, 2017 | 23.40 | 23.48 | 22.65 | 22.95 | 11,699 | -0.30(-1.29%) |
May 03, 2017 | 23.25 | 23.70 | 22.80 | 23.25 | 15,412 | -0.15(-0.64%) |
May 02, 2017 | 24.45 | 24.75 | 22.83 | 23.40 | 28,223 | -1.05(-4.29%) |