Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.93 | 24.02 | 23.37 | 23.37 | 161,281 | -0.56(-2.33%) |
Apr 27, 2018 | 23.98 | 24.07 | 23.75 | 23.93 | 75,291 | -0.05(-0.19%) |
Apr 26, 2018 | 24.12 | 24.26 | 23.75 | 23.98 | 131,439 | -0.14(-0.58%) |
Apr 25, 2018 | 23.84 | 24.21 | 23.70 | 24.12 | 151,841 | +0.23(+0.97%) |
Apr 24, 2018 | 24.07 | 24.26 | 23.70 | 23.88 | 369,368 | +0.00(+0.00%) |
Apr 23, 2018 | 23.79 | 24.02 | 23.65 | 23.88 | 137,195 | +0.09(+0.39%) |
Apr 20, 2018 | 23.70 | 24.02 | 23.65 | 23.79 | 189,537 | +0.05(+0.19%) |
Apr 19, 2018 | 23.70 | 23.84 | 23.47 | 23.75 | 191,076 | +0.00(+0.00%) |
Apr 18, 2018 | 23.42 | 23.84 | 23.42 | 23.75 | 176,759 | +0.37(+1.59%) |
Apr 17, 2018 | 23.33 | 23.56 | 23.19 | 23.37 | 114,230 | +0.19(+0.80%) |
Apr 16, 2018 | 22.77 | 23.24 | 22.70 | 23.19 | 320,818 | +0.70(+3.09%) |
Apr 13, 2018 | 22.86 | 22.89 | 22.45 | 22.49 | 178,603 | -0.32(-1.42%) |
Apr 12, 2018 | 23.00 | 23.00 | 22.73 | 22.82 | 216,787 | +0.05(+0.20%) |
Apr 11, 2018 | 22.73 | 23.10 | 22.68 | 22.77 | 226,610 | -0.14(-0.61%) |
Apr 10, 2018 | 23.24 | 23.28 | 22.86 | 22.91 | 258,288 | -0.09(-0.40%) |
Apr 09, 2018 | 23.42 | 23.70 | 22.96 | 23.00 | 143,603 | -0.32(-1.39%) |
Apr 06, 2018 | 23.84 | 24.07 | 23.10 | 23.33 | 311,297 | -0.79(-3.27%) |
Apr 05, 2018 | 23.65 | 24.23 | 23.61 | 24.12 | 204,114 | +0.60(+2.56%) |
Apr 04, 2018 | 23.10 | 23.65 | 23.05 | 23.51 | 175,209 | +0.00(+0.00%) |
Apr 03, 2018 | 23.10 | 23.65 | 22.91 | 23.51 | 185,316 | +0.56(+2.42%) |
Apr 02, 2018 | 23.98 | 24.02 | 22.63 | 22.96 | 327,733 | -1.07(-4.44%) |
Mar 29, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.56(+2.37%) | |
Mar 28, 2018 | 23.56 | 23.93 | 23.33 | 23.47 | 315,192 | +0.05(+0.20%) |
Mar 27, 2018 | 24.12 | 24.12 | 23.28 | 23.42 | 259,665 | -0.83(-3.44%) |
Mar 26, 2018 | 23.79 | 24.26 | 23.79 | 24.26 | 242,375 | +0.93(+3.98%) |
Mar 23, 2018 | 24.02 | 24.26 | 23.33 | 23.33 | 340,648 | -0.70(-2.90%) |
Mar 22, 2018 | 24.67 | 24.90 | 23.93 | 24.02 | 447,079 | -0.83(-3.36%) |
Mar 21, 2018 | 24.77 | 25.04 | 24.26 | 24.86 | 140,011 | +0.19(+0.75%) |
Mar 20, 2018 | 24.81 | 25.00 | 24.53 | 24.67 | 236,568 | -0.19(-0.75%) |
Mar 19, 2018 | 24.58 | 24.90 | 24.30 | 24.86 | 255,948 | +0.28(+1.13%) |
Mar 16, 2018 | 24.02 | 24.90 | 23.93 | 24.58 | 537,384 | +0.51(+2.12%) |
Mar 15, 2018 | 24.77 | 24.77 | 23.98 | 24.07 | 202,837 | -0.70(-2.81%) |
Mar 14, 2018 | 24.63 | 24.63 | 24.30 | 24.77 | 201,483 | +0.19(+0.75%) |
Mar 13, 2018 | 25.09 | 25.14 | 24.49 | 24.58 | 268,742 | -0.37(-1.49%) |
Mar 12, 2018 | 25.14 | 25.14 | 24.63 | 24.95 | 260,380 | -0.23(-0.92%) |
Mar 09, 2018 | 24.67 | 25.32 | 24.58 | 25.18 | 345,308 | +0.74(+3.04%) |
Mar 08, 2018 | 24.67 | 24.81 | 24.16 | 24.44 | 176,871 | -0.14(-0.57%) |
Mar 07, 2018 | 24.72 | 24.19 | 24.58 | 217,467 | +0.05(+0.19%) | |
Mar 06, 2018 | 24.39 | 24.58 | 24.12 | 24.53 | 171,662 | +0.32(+1.34%) |
Mar 05, 2018 | 23.98 | 24.39 | 23.79 | 24.21 | 188,350 | +0.14(+0.58%) |
Mar 02, 2018 | 23.56 | 24.21 | 23.42 | 24.07 | 273,112 | +0.19(+0.78%) |
Mar 01, 2018 | 23.79 | 24.16 | 23.51 | 23.88 | 310,210 | +0.19(+0.78%) |
Feb 28, 2018 | 24.44 | 24.44 | 23.61 | 23.70 | 278,492 | -0.54(-2.22%) |
Feb 27, 2018 | 24.84 | 24.93 | 24.24 | 24.24 | 310,593 | -0.65(-2.60%) |
Feb 26, 2018 | 24.51 | 24.88 | 24.14 | 24.88 | 294,112 | +0.42(+1.70%) |
Feb 23, 2018 | 25.02 | 25.07 | 24.42 | 24.47 | 241,114 | -0.42(-1.67%) |
Feb 22, 2018 | 24.61 | 24.88 | 276,561 | +0.18(+0.75%) | ||
Feb 21, 2018 | 24.98 | 25.30 | 24.70 | 24.70 | 251,833 | -0.32(-1.29%) |
Feb 20, 2018 | 24.88 | 25.44 | 24.88 | 25.02 | 359,217 | +0.05(+0.19%) |
Feb 16, 2018 | 24.98 | 24.98 | 24.98 | 0 | -0.23(-0.92%) | |
Feb 15, 2018 | 25.02 | 26.04 | 24.93 | 25.21 | 592,031 | +0.32(+1.30%) |
Feb 14, 2018 | 24.84 | 25.25 | 24.77 | 24.88 | 357,419 | -0.28(-1.10%) |
Feb 13, 2018 | 24.38 | 25.21 | 24.33 | 25.16 | 743,868 | +0.65(+2.64%) |
Feb 12, 2018 | 23.27 | 25.05 | 23.27 | 24.51 | 837,664 | +1.39(+6.00%) |
Feb 09, 2018 | 22.62 | 23.77 | 22.62 | 23.13 | 790,746 | +0.88(+3.95%) |
Feb 08, 2018 | 21.32 | 22.94 | 21.32 | 22.25 | 535,072 | +1.57(+7.61%) |
Feb 07, 2018 | 20.68 | 20.95 | 20.44 | 20.68 | 294,172 | -0.09(-0.45%) |
Feb 06, 2018 | 20.26 | 20.91 | 20.07 | 20.77 | 251,641 | -0.19(-0.88%) |
Feb 05, 2018 | 21.55 | 21.60 | 20.81 | 20.95 | 158,121 | -0.74(-3.41%) |
Feb 02, 2018 | 22.06 | 22.06 | 21.60 | 21.69 | 271,663 | -0.60(-2.70%) |
Feb 01, 2018 | 22.85 | 22.85 | 22.25 | 22.29 | 223,388 | -0.56(-2.43%) |
Jan 31, 2018 | 22.76 | 23.08 | 22.71 | 22.85 | 226,458 | +0.19(+0.82%) |
Jan 30, 2018 | 22.43 | 22.90 | 22.39 | 22.66 | 228,490 | +0.09(+0.41%) |
Jan 29, 2018 | 22.66 | 22.90 | 22.39 | 22.57 | 195,336 | -0.28(-1.21%) |
Jan 26, 2018 | 23.13 | 23.13 | 22.66 | 22.85 | 164,426 | -0.23(-1.00%) |
Jan 25, 2018 | 22.94 | 23.08 | 22.62 | 23.08 | 186,399 | +0.28(+1.22%) |
Jan 24, 2018 | 22.71 | 22.99 | 22.48 | 22.80 | 282,126 | +0.14(+0.61%) |
Jan 23, 2018 | 22.16 | 22.85 | 22.16 | 22.66 | 190,249 | +0.42(+1.87%) |
Jan 22, 2018 | 22.25 | 22.29 | 22.02 | 22.25 | 182,072 | +0.05(+0.21%) |
Jan 19, 2018 | 21.97 | 22.25 | 21.92 | 22.20 | 139,124 | +0.18(+0.84%) |
Jan 18, 2018 | 22.16 | 22.22 | 21.88 | 22.02 | 176,117 | -0.05(-0.21%) |
Jan 17, 2018 | 22.25 | 22.34 | 22.02 | 22.06 | 187,228 | -0.09(-0.42%) |
Jan 16, 2018 | 22.94 | 23.08 | 22.06 | 22.16 | 242,025 | -0.65(-2.84%) |
Jan 12, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.09(+0.41%) | |
Jan 11, 2018 | 22.48 | 22.76 | 22.25 | 22.71 | 172,620 | +0.37(+1.66%) |
Jan 10, 2018 | 22.99 | 22.29 | 22.34 | 236,120 | -0.65(-2.82%) | |
Jan 09, 2018 | 22.43 | 23.27 | 22.29 | 22.99 | 302,947 | +0.60(+2.69%) |
Jan 08, 2018 | 21.92 | 22.53 | 21.88 | 22.39 | 164,666 | +0.42(+1.89%) |
Jan 05, 2018 | 22.02 | 22.20 | 21.83 | 21.97 | 153,065 | -0.05(-0.21%) |
Jan 04, 2018 | 22.29 | 22.29 | 21.81 | 22.02 | 226,833 | -0.14(-0.63%) |
Jan 03, 2018 | 22.16 | 22.39 | 22.06 | 22.16 | 224,801 | +0.00(+0.00%) |
Jan 02, 2018 | 22.20 | 22.25 | 21.88 | 22.16 | 146,390 | +0.09(+0.42%) |
Dec 29, 2017 | 22.06 | 22.06 | 22.06 | 0 | -0.28(-1.24%) | |
Dec 28, 2017 | 22.06 | 22.34 | 21.92 | 22.34 | 159,207 | +0.42(+1.90%) |
Dec 27, 2017 | 21.97 | 22.11 | 21.79 | 21.92 | 165,210 | -0.14(-0.63%) |
Dec 26, 2017 | 21.88 | 22.06 | 21.60 | 22.06 | 147,224 | +0.18(+0.85%) |
Dec 22, 2017 | 21.83 | 21.92 | 21.51 | 21.88 | 223,207 | +0.09(+0.42%) |
Dec 21, 2017 | 21.55 | 21.88 | 21.18 | 21.79 | 199,364 | +0.28(+1.29%) |
Dec 20, 2017 | 21.55 | 21.88 | 21.00 | 21.51 | 251,195 | +0.09(+0.43%) |
Dec 19, 2017 | 21.92 | 22.06 | 21.32 | 21.42 | 244,772 | -0.55(-2.53%) |
Dec 18, 2017 | 21.18 | 22.02 | 21.18 | 21.97 | 271,494 | +0.93(+4.40%) |
Dec 15, 2017 | 20.91 | 21.55 | 20.86 | 21.05 | 1,074,562 | +0.28(+1.34%) |
Dec 14, 2017 | 21.42 | 21.42 | 20.68 | 20.77 | 359,881 | -0.65(-3.02%) |
Dec 13, 2017 | 20.91 | 21.60 | 20.81 | 21.42 | 324,154 | +0.51(+2.43%) |
Dec 12, 2017 | 21.23 | 21.23 | 20.81 | 20.91 | 213,572 | -0.23(-1.09%) |
Dec 11, 2017 | 21.46 | 21.55 | 21.05 | 21.14 | 197,563 | -0.28(-1.30%) |
Dec 08, 2017 | 21.51 | 21.60 | 21.28 | 21.42 | 132,282 | +0.00(+0.00%) |
Dec 07, 2017 | 21.32 | 21.60 | 21.23 | 370,347 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.60 | 21.79 | 21.37 | 21.42 | 218,529 | -0.32(-1.49%) |
Dec 05, 2017 | 22.06 | 22.06 | 21.69 | 21.74 | 199,290 | -0.32(-1.47%) |
Dec 04, 2017 | 22.02 | 22.11 | 21.90 | 22.06 | 315,028 | +0.32(+1.49%) |
Dec 01, 2017 | 21.97 | 22.06 | 21.51 | 21.74 | 268,195 | -0.18(-0.84%) |
Nov 30, 2017 | 22.57 | 22.57 | 21.88 | 21.92 | 394,258 | -0.58(-2.59%) |
Nov 29, 2017 | 21.86 | 22.60 | 21.86 | 22.51 | 493,577 | +0.60(+2.74%) |
Nov 28, 2017 | 21.58 | 22.05 | 21.40 | 21.91 | 593,937 | +0.42(+1.93%) |
Nov 27, 2017 | 21.77 | 21.91 | 21.40 | 21.49 | 245,816 | -0.18(-0.85%) |
Nov 24, 2017 | 21.63 | 21.86 | 21.63 | 21.68 | 201,509 | +0.05(+0.21%) |
Nov 22, 2017 | 21.54 | 21.95 | 21.45 | 21.63 | 337,929 | +0.09(+0.43%) |
Nov 21, 2017 | 21.17 | 21.58 | 21.12 | 21.54 | 320,019 | +0.51(+2.41%) |
Nov 20, 2017 | 20.57 | 21.10 | 20.51 | 21.03 | 518,362 | +0.51(+2.47%) |
Nov 17, 2017 | 20.02 | 20.71 | 20.02 | 20.52 | 302,564 | +0.42(+2.06%) |
Nov 16, 2017 | 19.74 | 20.29 | 19.65 | 20.11 | 318,505 | +0.46(+2.35%) |
Nov 15, 2017 | 19.51 | 19.88 | 19.37 | 19.65 | 399,543 | +0.00(+0.00%) |
Nov 14, 2017 | 19.79 | 19.83 | 19.46 | 19.65 | 360,527 | -0.09(-0.47%) |
Nov 13, 2017 | 19.88 | 20.34 | 19.69 | 19.74 | 443,285 | -0.23(-1.15%) |
Nov 10, 2017 | 19.65 | 20.20 | 19.56 | 19.97 | 310,250 | +0.32(+1.64%) |
Nov 09, 2017 | 19.23 | 19.83 | 19.23 | 19.65 | 289,958 | +0.23(+1.19%) |
Nov 08, 2017 | 19.69 | 19.75 | 19.35 | 19.42 | 316,687 | -0.42(-2.09%) |
Nov 07, 2017 | 19.97 | 20.15 | 19.46 | 19.83 | 473,332 | -0.18(-0.92%) |
Nov 06, 2017 | 19.65 | 20.43 | 19.65 | 20.02 | 524,925 | +0.37(+1.88%) |
Nov 03, 2017 | 18.96 | 20.02 | 18.82 | 19.65 | 811,424 | +0.83(+4.41%) |
Nov 02, 2017 | 17.99 | 19.23 | 17.62 | 18.82 | 1,001,708 | +0.97(+5.43%) |
Nov 01, 2017 | 18.22 | 18.26 | 17.71 | 17.85 | 339,159 | -0.18(-1.02%) |
Oct 31, 2017 | 17.06 | 18.13 | 16.97 | 18.03 | 679,115 | +1.06(+6.25%) |
Oct 30, 2017 | 17.02 | 17.11 | 16.79 | 16.97 | 199,853 | -0.09(-0.54%) |
Oct 27, 2017 | 17.16 | 17.30 | 16.88 | 17.06 | 222,681 | -0.18(-1.07%) |
Oct 26, 2017 | 17.34 | 17.53 | 17.02 | 17.25 | 408,112 | -0.05(-0.27%) |
Oct 25, 2017 | 17.57 | 17.57 | 16.93 | 17.30 | 632,119 | -0.23(-1.32%) |
Oct 24, 2017 | 16.83 | 17.57 | 16.83 | 17.53 | 399,021 | +0.65(+3.83%) |
Oct 23, 2017 | 16.88 | 16.97 | 16.74 | 16.88 | 212,464 | +0.00(+0.00%) |
Oct 20, 2017 | 16.93 | 16.93 | 16.51 | 16.88 | 339,923 | +0.09(+0.55%) |
Oct 19, 2017 | 16.97 | 17.02 | 16.70 | 16.79 | 223,765 | -0.18(-1.09%) |
Oct 18, 2017 | 17.34 | 17.39 | 16.65 | 16.97 | 726,905 | -0.37(-2.13%) |
Oct 17, 2017 | 18.22 | 18.26 | 17.20 | 17.34 | 437,497 | -0.88(-4.81%) |
Oct 16, 2017 | 18.03 | 18.31 | 17.73 | 18.22 | 586,159 | +0.09(+0.51%) |
Oct 13, 2017 | 18.22 | 18.31 | 17.99 | 18.13 | 177,438 | +0.00(+0.00%) |
Oct 12, 2017 | 18.08 | 18.31 | 18.03 | 18.13 | 221,985 | -0.05(-0.25%) |
Oct 11, 2017 | 18.49 | 18.63 | 18.13 | 18.17 | 214,270 | -0.28(-1.50%) |
Oct 10, 2017 | 18.59 | 18.68 | 18.22 | 18.45 | 294,615 | -0.14(-0.74%) |
Oct 09, 2017 | 18.54 | 18.63 | 18.40 | 18.59 | 214,030 | +0.05(+0.25%) |
Oct 06, 2017 | 18.36 | 18.73 | 18.36 | 18.54 | 454,194 | +0.09(+0.50%) |
Oct 05, 2017 | 18.49 | 18.54 | 18.36 | 18.45 | 290,523 | +0.00(+0.00%) |
Oct 04, 2017 | 18.77 | 18.86 | 18.40 | 18.45 | 363,753 | -0.42(-2.20%) |
Oct 03, 2017 | 18.96 | 18.96 | 18.31 | 18.86 | 453,753 | +0.00(+0.00%) |
Oct 02, 2017 | 18.73 | 19.09 | 18.68 | 18.86 | 377,431 | +0.18(+0.99%) |
Sep 29, 2017 | 19.19 | 19.37 | 18.59 | 18.68 | 478,601 | -0.60(-3.11%) |
Sep 28, 2017 | 19.14 | 19.32 | 18.93 | 19.28 | 132,386 | +0.18(+0.97%) |
Sep 27, 2017 | 18.73 | 19.19 | 18.54 | 19.09 | 237,135 | +0.37(+1.97%) |
Sep 26, 2017 | 18.73 | 18.86 | 18.68 | 18.73 | 236,573 | +0.00(+0.00%) |
Sep 25, 2017 | 18.54 | 18.75 | 18.49 | 18.73 | 598,883 | +0.18(+1.00%) |
Sep 22, 2017 | 18.36 | 18.59 | 18.26 | 18.54 | 179,539 | +0.23(+1.26%) |
Sep 21, 2017 | 18.36 | 18.45 | 18.13 | 18.31 | 225,329 | -0.14(-0.75%) |
Sep 20, 2017 | 18.13 | 18.49 | 18.13 | 18.45 | 158,695 | +0.32(+1.78%) |
Sep 19, 2017 | 18.40 | 18.40 | 17.94 | 18.13 | 348,143 | -0.18(-1.01%) |
Sep 18, 2017 | 18.77 | 18.77 | 18.22 | 18.31 | 293,824 | -0.37(-1.97%) |
Sep 15, 2017 | 19.19 | 19.30 | 18.63 | 18.68 | 1,035,717 | -0.55(-2.88%) |
Sep 14, 2017 | 19.51 | 19.51 | 19.14 | 19.23 | 298,255 | -0.32(-1.65%) |
Sep 13, 2017 | 19.51 | 19.79 | 19.42 | 19.56 | 305,301 | +0.00(+0.00%) |
Sep 12, 2017 | 19.23 | 19.69 | 19.09 | 19.56 | 464,607 | +0.42(+2.17%) |
Sep 11, 2017 | 19.32 | 20.06 | 19.05 | 19.14 | 439,264 | -0.14(-0.72%) |
Sep 08, 2017 | 18.86 | 19.28 | 18.59 | 19.28 | 317,049 | +0.42(+2.20%) |
Sep 07, 2017 | 18.49 | 19.09 | 18.26 | 18.86 | 371,206 | +0.37(+2.00%) |
Sep 06, 2017 | 18.22 | 18.54 | 18.03 | 18.49 | 482,253 | +0.32(+1.78%) |
Sep 05, 2017 | 18.17 | 18.40 | 18.03 | 18.17 | 291,706 | -0.05(-0.25%) |
Sep 01, 2017 | 17.94 | 18.26 | 17.87 | 18.22 | 301,192 | +0.28(+1.54%) |
Aug 31, 2017 | 17.76 | 17.99 | 17.71 | 17.94 | 240,846 | +0.32(+1.83%) |
Aug 30, 2017 | 17.85 | 17.94 | 17.57 | 17.62 | 391,967 | -0.17(-0.93%) |
Aug 29, 2017 | 18.01 | 18.01 | 17.65 | 17.78 | 481,016 | -0.28(-1.53%) |
Aug 28, 2017 | 18.11 | 18.24 | 17.83 | 18.06 | 278,273 | +0.09(+0.51%) |
Aug 25, 2017 | 17.69 | 17.97 | 17.65 | 17.97 | 368,798 | +0.32(+1.82%) |
Aug 24, 2017 | 17.60 | 17.78 | 17.42 | 17.65 | 200,358 | +0.14(+0.79%) |
Aug 23, 2017 | 17.88 | 17.92 | 17.46 | 17.51 | 212,834 | -0.51(-2.81%) |
Aug 22, 2017 | 17.83 | 18.06 | 17.70 | 18.01 | 262,190 | +0.18(+1.03%) |
Aug 21, 2017 | 18.20 | 18.20 | 17.72 | 17.83 | 398,602 | -0.41(-2.27%) |
Aug 18, 2017 | 17.83 | 18.34 | 17.78 | 18.24 | 432,158 | +0.32(+1.79%) |
Aug 17, 2017 | 18.29 | 18.43 | 17.90 | 17.92 | 449,245 | -0.46(-2.50%) |
Aug 16, 2017 | 18.43 | 18.57 | 18.15 | 18.38 | 344,140 | -0.05(-0.25%) |
Aug 15, 2017 | 18.70 | 18.70 | 18.29 | 18.43 | 388,291 | -0.28(-1.47%) |
Aug 14, 2017 | 18.89 | 18.89 | 18.38 | 18.70 | 597,523 | -0.09(-0.49%) |
Aug 11, 2017 | 18.61 | 18.93 | 18.11 | 18.80 | 562,645 | -0.05(-0.24%) |
Aug 10, 2017 | 18.80 | 18.98 | 18.01 | 18.84 | 714,506 | -0.23(-1.20%) |
Aug 09, 2017 | 20.59 | 20.73 | 18.61 | 19.07 | 1,041,384 | -1.61(-7.78%) |
Aug 08, 2017 | 19.48 | 20.82 | 19.48 | 20.68 | 1,013,386 | +1.61(+8.43%) |
Aug 07, 2017 | 18.29 | 19.39 | 18.15 | 19.07 | 3,052,067 | +0.74(+4.01%) |
Aug 04, 2017 | 17.97 | 18.47 | 17.83 | 18.34 | 424,067 | +0.51(+2.84%) |
Aug 03, 2017 | 17.37 | 18.24 | 16.91 | 17.83 | 4,109,230 | -0.46(-2.51%) |
Aug 02, 2017 | 18.84 | 18.93 | 18.24 | 18.29 | 697,561 | -0.55(-2.93%) |
Aug 01, 2017 | 18.93 | 18.93 | 18.52 | 18.84 | 314,369 | -0.05(-0.24%) |
Jul 31, 2017 | 18.75 | 18.89 | 18.57 | 18.89 | 219,138 | +0.14(+0.74%) |
Jul 28, 2017 | 18.98 | 19.02 | 18.57 | 18.75 | 123,965 | -0.32(-1.69%) |
Jul 27, 2017 | 18.75 | 19.07 | 18.52 | 19.07 | 208,177 | +0.41(+2.22%) |
Jul 26, 2017 | 18.93 | 19.16 | 18.54 | 18.66 | 259,527 | -0.28(-1.46%) |
Jul 25, 2017 | 18.70 | 19.07 | 18.66 | 18.93 | 555,104 | +0.32(+1.73%) |
Jul 24, 2017 | 18.93 | 19.07 | 18.43 | 18.61 | 154,849 | -0.32(-1.70%) |
Jul 21, 2017 | 19.30 | 19.53 | 18.84 | 18.93 | 273,621 | -0.23(-1.20%) |
Jul 20, 2017 | 18.57 | 19.30 | 18.57 | 19.16 | 330,514 | +0.55(+2.96%) |
Jul 19, 2017 | 18.43 | 18.70 | 18.43 | 18.61 | 155,068 | +0.14(+0.75%) |
Jul 18, 2017 | 18.43 | 18.70 | 18.29 | 18.47 | 185,201 | +0.00(+0.00%) |
Jul 17, 2017 | 18.34 | 18.66 | 18.15 | 18.47 | 365,290 | +0.09(+0.50%) |
Jul 14, 2017 | 18.66 | 18.66 | 18.34 | 18.38 | 203,087 | -0.23(-1.23%) |
Jul 13, 2017 | 18.47 | 18.66 | 18.31 | 18.61 | 225,054 | +0.14(+0.75%) |
Jul 12, 2017 | 18.47 | 18.80 | 18.43 | 18.47 | 205,665 | +0.09(+0.50%) |
Jul 11, 2017 | 18.11 | 18.50 | 18.11 | 18.38 | 396,262 | +0.18(+1.01%) |
Jul 10, 2017 | 17.83 | 18.34 | 17.83 | 18.20 | 464,327 | +0.37(+2.06%) |
Jul 07, 2017 | 17.74 | 17.88 | 17.46 | 17.83 | 704,094 | +0.09(+0.52%) |
Jul 06, 2017 | 18.24 | 18.24 | 17.65 | 17.74 | 328,504 | -0.51(-2.77%) |
Jul 05, 2017 | 18.66 | 18.75 | 18.11 | 18.24 | 240,922 | -0.32(-1.73%) |
Jul 03, 2017 | 18.57 | 18.70 | 18.34 | 18.57 | 186,173 | +0.09(+0.50%) |
Jun 30, 2017 | 18.52 | 18.80 | 18.43 | 18.47 | 301,256 | -0.05(-0.25%) |
Jun 29, 2017 | 19.25 | 19.30 | 18.47 | 18.52 | 190,955 | -0.69(-3.59%) |
Jun 28, 2017 | 19.25 | 19.53 | 19.21 | 19.21 | 306,087 | +0.00(+0.00%) |
Jun 27, 2017 | 19.30 | 19.39 | 18.93 | 19.21 | 251,933 | +0.00(+0.00%) |
Jun 26, 2017 | 18.43 | 19.30 | 18.27 | 19.21 | 1,493,679 | +0.83(+4.50%) |
Jun 23, 2017 | 18.34 | 18.98 | 18.24 | 18.38 | 1,512,377 | +0.05(+0.25%) |
Jun 22, 2017 | 18.47 | 18.70 | 18.24 | 18.34 | 2,632,006 | -0.14(-0.75%) |
Jun 21, 2017 | 19.12 | 19.12 | 18.34 | 18.47 | 189,100 | -0.60(-3.13%) |
Jun 20, 2017 | 18.75 | 19.07 | 18.61 | 19.07 | 240,178 | +0.23(+1.22%) |
Jun 19, 2017 | 18.84 | 19.16 | 18.70 | 18.84 | 170,324 | +0.23(+1.23%) |
Jun 16, 2017 | 18.24 | 18.66 | 18.20 | 18.61 | 550,379 | +0.23(+1.25%) |
Jun 15, 2017 | 18.66 | 18.80 | 18.34 | 18.38 | 179,541 | -0.37(-1.96%) |
Jun 14, 2017 | 19.02 | 19.12 | 18.61 | 18.75 | 256,827 | +0.05(+0.25%) |
Jun 13, 2017 | 18.61 | 18.88 | 18.47 | 18.70 | 432,896 | +0.09(+0.49%) |
Jun 12, 2017 | 18.66 | 19.02 | 18.57 | 18.61 | 381,759 | -0.09(-0.49%) |
Jun 09, 2017 | 18.75 | 18.82 | 18.29 | 18.70 | 497,676 | +0.05(+0.25%) |
Jun 08, 2017 | 18.15 | 18.73 | 17.78 | 18.66 | 643,557 | +1.06(+6.00%) |
Jun 07, 2017 | 17.74 | 18.01 | 17.42 | 17.60 | 296,777 | -0.14(-0.78%) |
Jun 06, 2017 | 17.46 | 17.88 | 17.32 | 17.74 | 362,533 | +0.14(+0.78%) |
Jun 05, 2017 | 17.88 | 18.06 | 17.60 | 17.60 | 342,320 | -0.37(-2.05%) |
Jun 02, 2017 | 18.01 | 18.27 | 17.88 | 17.97 | 409,581 | -0.05(-0.26%) |
Jun 01, 2017 | 17.65 | 18.15 | 17.53 | 18.01 | 313,211 | +0.48(+2.73%) |
May 31, 2017 | 18.13 | 18.13 | 17.31 | 17.54 | 570,810 | -0.60(-3.28%) |
May 30, 2017 | 18.82 | 18.91 | 18.13 | 18.13 | 409,967 | -0.78(-4.12%) |
May 26, 2017 | 19.23 | 19.23 | 18.77 | 18.91 | 612,518 | -0.32(-1.67%) |
May 25, 2017 | 19.73 | 19.73 | 17.77 | 19.23 | 1,565,818 | -0.55(-2.78%) |
May 24, 2017 | 20.01 | 20.19 | 19.69 | 19.78 | 272,687 | -0.27(-1.37%) |
May 23, 2017 | 20.10 | 20.33 | 19.92 | 20.05 | 209,224 | +0.00(+0.00%) |
May 22, 2017 | 20.47 | 20.56 | 20.01 | 20.05 | 220,267 | -0.41(-2.01%) |
May 19, 2017 | 19.60 | 20.70 | 19.55 | 20.47 | 422,760 | +0.82(+4.20%) |
May 18, 2017 | 19.60 | 19.92 | 19.46 | 19.64 | 624,978 | -0.09(-0.46%) |
May 17, 2017 | 19.96 | 20.08 | 19.46 | 19.73 | 324,280 | -0.46(-2.27%) |
May 16, 2017 | 20.47 | 20.47 | 20.15 | 20.19 | 236,801 | -0.18(-0.90%) |
May 15, 2017 | 20.37 | 20.60 | 20.37 | 20.37 | 161,398 | +0.09(+0.45%) |
May 12, 2017 | 20.92 | 20.92 | 20.24 | 20.28 | 260,963 | -0.73(-3.49%) |
May 11, 2017 | 20.97 | 21.08 | 20.70 | 21.02 | 254,715 | +0.00(+0.00%) |
May 10, 2017 | 20.97 | 21.06 | 20.88 | 21.02 | 180,536 | +0.00(+0.00%) |
May 09, 2017 | 21.15 | 21.24 | 20.92 | 21.02 | 119,202 | -0.09(-0.43%) |
May 08, 2017 | 21.02 | 21.27 | 20.97 | 21.11 | 253,727 | +0.05(+0.22%) |
May 05, 2017 | 21.11 | 21.20 | 20.97 | 21.06 | 206,016 | +0.00(+0.00%) |
May 04, 2017 | 21.11 | 21.29 | 21.06 | 21.06 | 109,360 | +0.05(+0.22%) |
May 03, 2017 | 21.15 | 21.24 | 20.88 | 21.02 | 103,866 | -0.27(-1.29%) |
May 02, 2017 | 21.20 | 21.38 | 21.02 | 21.29 | 319,131 | +0.18(+0.87%) |