Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.90 | 17.01 | 16.76 | 16.97 | 1,074,352 | +0.05(+0.28%) |
May 30, 2018 | 16.67 | 17.03 | 16.53 | 16.93 | 1,254,839 | +0.28(+1.68%) |
May 29, 2018 | 16.27 | 16.89 | 16.20 | 16.65 | 1,701,797 | +0.33(+2.00%) |
May 25, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.23(+1.40%) | |
May 24, 2018 | 16.21 | 16.27 | 16.05 | 16.10 | 615,882 | -0.13(-0.81%) |
May 23, 2018 | 16.11 | 16.25 | 16.06 | 16.23 | 869,033 | +0.18(+1.11%) |
May 22, 2018 | 15.94 | 16.16 | 15.89 | 16.05 | 947,030 | +0.12(+0.73%) |
May 21, 2018 | 15.77 | 16.11 | 15.63 | 15.93 | 863,132 | +0.26(+1.63%) |
May 18, 2018 | 15.80 | 15.82 | 15.62 | 15.68 | 903,166 | -0.09(-0.54%) |
May 17, 2018 | 15.82 | 15.97 | 15.69 | 15.76 | 1,037,991 | -0.01(-0.05%) |
May 16, 2018 | 15.80 | 15.95 | 15.72 | 15.77 | 914,238 | +0.02(+0.10%) |
May 15, 2018 | 15.99 | 15.99 | 15.72 | 15.75 | 1,484,022 | -0.32(-1.98%) |
May 14, 2018 | 16.30 | 16.36 | 16.03 | 16.07 | 809,189 | -0.22(-1.33%) |
May 11, 2018 | 16.44 | 16.50 | 16.25 | 16.29 | 681,166 | -0.12(-0.76%) |
May 10, 2018 | 16.27 | 16.54 | 16.24 | 16.41 | 1,097,063 | +0.23(+1.44%) |
May 09, 2018 | 16.19 | 16.26 | 16.13 | 16.18 | 751,449 | -0.03(-0.19%) |
May 08, 2018 | 16.17 | 16.31 | 16.04 | 16.21 | 1,682,919 | +0.03(+0.19%) |
May 07, 2018 | 16.21 | 16.29 | 16.10 | 16.18 | 570,661 | +0.03(+0.19%) |
May 04, 2018 | 15.84 | 16.20 | 15.83 | 16.15 | 490,190 | +0.29(+1.81%) |
May 03, 2018 | 15.74 | 15.90 | 15.65 | 15.86 | 711,538 | -0.02(-0.15%) |
May 02, 2018 | 16.11 | 16.11 | 15.77 | 15.89 | 719,720 | -0.35(-2.15%) |
May 01, 2018 | 15.93 | 16.31 | 15.88 | 16.24 | 565,143 | +0.27(+1.70%) |
Apr 30, 2018 | 16.38 | 16.42 | 15.89 | 15.96 | 1,099,936 | -0.43(-2.60%) |
Apr 27, 2018 | 15.83 | 16.39 | 15.83 | 16.39 | 805,340 | +0.55(+3.48%) |
Apr 26, 2018 | 15.56 | 15.92 | 15.46 | 15.84 | 546,176 | +0.36(+2.36%) |
Apr 25, 2018 | 15.51 | 15.59 | 15.14 | 15.47 | 720,289 | -0.10(-0.65%) |
Apr 24, 2018 | 15.50 | 15.65 | 15.38 | 15.58 | 1,106,458 | +0.19(+1.21%) |
Apr 23, 2018 | 15.60 | 15.66 | 15.34 | 15.39 | 652,446 | -0.23(-1.44%) |
Apr 20, 2018 | 15.88 | 16.00 | 15.57 | 15.61 | 475,874 | -0.26(-1.66%) |
Apr 19, 2018 | 16.24 | 16.24 | 15.75 | 15.88 | 506,707 | -0.40(-2.48%) |
Apr 18, 2018 | 16.44 | 16.48 | 16.27 | 16.28 | 468,021 | -0.08(-0.47%) |
Apr 17, 2018 | 16.33 | 16.53 | 16.20 | 16.36 | 732,297 | +0.12(+0.72%) |
Apr 16, 2018 | 16.22 | 16.39 | 16.13 | 16.24 | 562,430 | +0.04(+0.24%) |
Apr 13, 2018 | 16.12 | 16.25 | 15.99 | 16.20 | 448,566 | +0.11(+0.68%) |
Apr 12, 2018 | 16.48 | 16.48 | 16.08 | 16.10 | 624,777 | -0.39(-2.35%) |
Apr 11, 2018 | 16.55 | 16.67 | 16.46 | 16.48 | 656,367 | -0.07(-0.42%) |
Apr 10, 2018 | 16.52 | 16.62 | 16.40 | 16.55 | 748,999 | +0.15(+0.90%) |
Apr 09, 2018 | 16.54 | 16.58 | 16.34 | 16.41 | 479,407 | -0.09(-0.56%) |
Apr 06, 2018 | 16.82 | 16.91 | 16.41 | 16.50 | 623,898 | -0.33(-1.94%) |
Apr 05, 2018 | 16.92 | 16.92 | 16.66 | 16.82 | 608,729 | -0.08(-0.46%) |
Apr 04, 2018 | 16.48 | 16.94 | 16.34 | 16.90 | 676,738 | +0.34(+2.06%) |
Apr 03, 2018 | 16.31 | 16.69 | 16.17 | 16.56 | 776,728 | +0.32(+1.96%) |
Apr 02, 2018 | 16.52 | 16.59 | 16.07 | 16.24 | 988,858 | -0.33(-1.97%) |
Mar 29, 2018 | 16.57 | 16.57 | 16.57 | 0 | -0.12(-0.70%) | |
Mar 28, 2018 | 16.08 | 16.76 | 16.04 | 16.69 | 931,370 | +0.71(+4.47%) |
Mar 27, 2018 | 15.99 | 16.20 | 15.67 | 15.97 | 1,034,257 | -0.09(-0.53%) |
Mar 26, 2018 | 16.06 | 16.07 | 15.82 | 16.06 | 676,717 | +0.19(+1.17%) |
Mar 23, 2018 | 16.07 | 16.24 | 15.76 | 15.87 | 1,440,579 | -0.22(-1.35%) |
Mar 22, 2018 | 16.10 | 16.48 | 16.05 | 16.09 | 854,296 | -0.02(-0.10%) |
Mar 21, 2018 | 16.19 | 16.34 | 16.04 | 16.10 | 1,079,202 | -0.08(-0.48%) |
Mar 20, 2018 | 16.43 | 16.58 | 15.89 | 16.18 | 1,238,271 | -0.26(-1.60%) |
Mar 19, 2018 | 16.58 | 16.67 | 16.33 | 16.44 | 756,285 | -0.16(-0.93%) |
Mar 16, 2018 | 16.39 | 16.62 | 16.33 | 16.60 | 2,564,198 | +0.24(+1.47%) |
Mar 15, 2018 | 16.49 | 16.53 | 15.98 | 16.36 | 1,384,455 | -0.12(-0.71%) |
Mar 14, 2018 | 16.58 | 16.72 | 16.25 | 16.48 | 1,980,592 | -0.07(-0.42%) |
Mar 13, 2018 | 16.83 | 16.98 | 16.47 | 16.55 | 2,070,686 | -0.25(-1.46%) |
Mar 12, 2018 | 16.71 | 16.84 | 16.62 | 16.79 | 1,233,556 | +0.13(+0.78%) |
Mar 09, 2018 | 17.21 | 17.21 | 16.50 | 16.66 | 1,868,875 | -0.51(-2.95%) |
Mar 08, 2018 | 17.39 | 17.42 | 17.13 | 17.17 | 584,896 | -0.13(-0.75%) |
Mar 07, 2018 | 17.23 | 17.30 | 702,930 | -0.05(-0.27%) | ||
Mar 06, 2018 | 17.19 | 17.39 | 17.03 | 17.34 | 882,314 | +0.17(+0.98%) |
Mar 05, 2018 | 17.11 | 17.26 | 16.88 | 17.18 | 789,014 | +0.22(+1.31%) |
Mar 02, 2018 | 16.75 | 16.98 | 16.57 | 16.95 | 1,005,628 | +0.13(+0.78%) |
Mar 01, 2018 | 16.54 | 16.96 | 16.47 | 16.82 | 729,208 | +0.25(+1.48%) |
Feb 28, 2018 | 16.66 | 16.81 | 16.55 | 16.58 | 1,172,268 | -0.03(-0.18%) |
Feb 27, 2018 | 17.15 | 17.21 | 16.55 | 16.61 | 1,083,729 | -0.51(-3.01%) |
Feb 26, 2018 | 17.08 | 17.77 | 16.87 | 17.12 | 675,487 | +0.16(+0.95%) |
Feb 23, 2018 | 16.81 | 16.96 | 16.61 | 16.96 | 757,138 | +0.28(+1.66%) |
Feb 22, 2018 | 16.68 | 1,166,459 | +0.14(+0.84%) | |||
Feb 21, 2018 | 16.81 | 16.85 | 16.55 | 16.55 | 1,706,706 | -0.32(-1.91%) |
Feb 20, 2018 | 16.90 | 17.07 | 16.76 | 16.87 | 1,170,224 | -0.07(-0.41%) |
Feb 16, 2018 | 16.94 | 16.94 | 16.94 | 0 | +0.35(+2.08%) | |
Feb 15, 2018 | 16.26 | 16.78 | 16.15 | 16.59 | 1,368,432 | +0.31(+1.93%) |
Feb 14, 2018 | 16.09 | 16.32 | 15.80 | 16.28 | 879,014 | +0.01(+0.05%) |
Feb 13, 2018 | 16.11 | 16.32 | 15.90 | 16.27 | 610,372 | +0.14(+0.86%) |
Feb 12, 2018 | 16.06 | 16.25 | 15.44 | 16.13 | 1,183,568 | +0.12(+0.72%) |
Feb 09, 2018 | 15.86 | 16.20 | 15.57 | 16.02 | 889,069 | +0.26(+1.66%) |
Feb 08, 2018 | 16.22 | 16.32 | 15.74 | 15.75 | 888,496 | -0.50(-3.07%) |
Feb 07, 2018 | 16.48 | 16.65 | 16.22 | 16.25 | 818,144 | -0.25(-1.49%) |
Feb 06, 2018 | 16.30 | 16.59 | 16.10 | 16.50 | 1,190,659 | -0.37(-2.19%) |
Feb 05, 2018 | 16.95 | 17.17 | 16.56 | 16.87 | 844,022 | -0.20(-1.17%) |
Feb 02, 2018 | 17.02 | 17.27 | 16.88 | 17.07 | 1,275,811 | -0.11(-0.63%) |
Feb 01, 2018 | 17.91 | 18.07 | 17.17 | 17.18 | 1,227,511 | -0.78(-4.36%) |
Jan 31, 2018 | 17.73 | 17.98 | 17.58 | 17.96 | 1,057,767 | +0.33(+1.87%) |
Jan 30, 2018 | 17.68 | 17.83 | 17.61 | 17.63 | 558,325 | -0.20(-1.12%) |
Jan 29, 2018 | 18.05 | 18.05 | 17.72 | 17.83 | 474,336 | -0.35(-1.94%) |
Jan 26, 2018 | 18.36 | 18.47 | 18.07 | 18.18 | 420,734 | -0.14(-0.75%) |
Jan 25, 2018 | 18.54 | 18.57 | 18.20 | 18.32 | 614,961 | -0.18(-1.00%) |
Jan 24, 2018 | 18.60 | 18.63 | 18.27 | 18.50 | 580,355 | -0.11(-0.58%) |
Jan 23, 2018 | 18.54 | 18.66 | 18.44 | 18.61 | 461,948 | +0.16(+0.87%) |
Jan 22, 2018 | 18.40 | 18.58 | 18.34 | 18.45 | 577,788 | +0.05(+0.29%) |
Jan 19, 2018 | 18.02 | 18.42 | 18.02 | 18.40 | 843,582 | +0.33(+1.83%) |
Jan 18, 2018 | 18.23 | 18.38 | 18.07 | 18.07 | 556,271 | -0.23(-1.26%) |
Jan 17, 2018 | 18.37 | 18.42 | 18.23 | 18.30 | 702,445 | +0.05(+0.25%) |
Jan 16, 2018 | 18.53 | 18.70 | 18.24 | 18.25 | 364,529 | -0.20(-1.08%) |
Jan 12, 2018 | 18.45 | 18.45 | 18.45 | 0 | -0.08(-0.46%) | |
Jan 11, 2018 | 18.56 | 18.68 | 18.47 | 18.54 | 522,302 | +0.02(+0.12%) |
Jan 10, 2018 | 18.59 | 18.59 | 18.26 | 18.51 | 342,637 | -0.17(-0.90%) |
Jan 09, 2018 | 19.17 | 19.22 | 18.67 | 18.68 | 525,310 | -0.52(-2.72%) |
Jan 08, 2018 | 19.21 | 19.27 | 19.08 | 19.20 | 368,339 | +0.03(+0.16%) |
Jan 05, 2018 | 19.09 | 19.20 | 18.99 | 19.17 | 585,391 | +0.12(+0.61%) |
Jan 04, 2018 | 19.53 | 19.53 | 19.06 | 19.06 | 362,945 | -0.43(-2.21%) |
Jan 03, 2018 | 19.63 | 19.79 | 19.48 | 19.49 | 454,712 | -0.17(-0.86%) |
Jan 02, 2018 | 19.59 | 19.59 | 19.54 | 19.66 | 971,441 | +0.08(+0.39%) |
Dec 29, 2017 | 19.58 | 19.58 | 19.58 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 19.57 | 19.58 | 19.40 | 19.57 | 476,686 | +0.05(+0.24%) |
Dec 27, 2017 | 19.62 | 19.67 | 19.46 | 19.53 | 357,089 | -0.01(-0.04%) |
Dec 26, 2017 | 19.35 | 19.63 | 19.35 | 19.53 | 274,567 | +0.18(+0.95%) |
Dec 22, 2017 | 19.11 | 19.42 | 19.02 | 19.35 | 520,799 | +0.23(+1.21%) |
Dec 21, 2017 | 19.28 | 19.33 | 19.08 | 19.12 | 473,290 | -0.05(-0.24%) |
Dec 20, 2017 | 19.61 | 19.72 | 19.16 | 19.16 | 615,871 | -0.46(-2.35%) |
Dec 19, 2017 | 20.01 | 20.03 | 19.55 | 19.63 | 487,085 | -0.41(-2.07%) |
Dec 18, 2017 | 19.82 | 20.12 | 19.82 | 20.04 | 504,938 | +0.23(+1.16%) |
Dec 15, 2017 | 19.42 | 19.91 | 19.42 | 19.81 | 2,122,592 | +0.41(+2.10%) |
Dec 14, 2017 | 19.35 | 19.64 | 19.28 | 19.40 | 688,175 | +0.10(+0.52%) |
Dec 13, 2017 | 19.19 | 19.43 | 19.19 | 19.30 | 847,432 | +0.17(+0.88%) |
Dec 12, 2017 | 19.00 | 19.21 | 18.91 | 19.14 | 733,035 | +0.18(+0.96%) |
Dec 11, 2017 | 19.07 | 19.12 | 18.93 | 18.95 | 498,928 | -0.08(-0.44%) |
Dec 08, 2017 | 19.09 | 19.18 | 18.94 | 19.04 | 504,764 | +0.00(+0.00%) |
Dec 07, 2017 | 19.03 | 19.15 | 18.93 | 488,022 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.26 | 19.34 | 18.93 | 19.03 | 663,574 | -0.24(-1.26%) |
Dec 05, 2017 | 19.78 | 19.85 | 19.27 | 19.27 | 600,675 | -0.52(-2.62%) |
Dec 04, 2017 | 19.60 | 19.88 | 19.58 | 19.79 | 636,242 | +0.23(+1.17%) |
Dec 01, 2017 | 19.53 | 19.62 | 19.40 | 19.56 | 633,624 | +0.11(+0.55%) |
Nov 30, 2017 | 19.62 | 19.74 | 19.32 | 19.46 | 1,193,493 | -0.11(-0.58%) |
Nov 29, 2017 | 19.27 | 19.68 | 19.21 | 19.57 | 614,328 | +0.37(+1.94%) |
Nov 28, 2017 | 18.96 | 19.22 | 18.89 | 19.20 | 719,606 | +0.22(+1.16%) |
Nov 27, 2017 | 19.20 | 19.34 | 18.97 | 18.98 | 758,671 | -0.27(-1.42%) |
Nov 24, 2017 | 19.17 | 19.36 | 19.14 | 19.25 | 353,091 | +0.08(+0.40%) |
Nov 22, 2017 | 19.08 | 19.33 | 19.06 | 19.17 | 770,866 | +0.08(+0.40%) |
Nov 21, 2017 | 18.92 | 19.10 | 18.80 | 19.10 | 773,365 | +0.23(+1.21%) |
Nov 20, 2017 | 18.89 | 18.93 | 18.72 | 18.87 | 550,723 | -0.05(-0.24%) |
Nov 17, 2017 | 18.80 | 19.07 | 18.76 | 18.91 | 560,538 | +0.05(+0.28%) |
Nov 16, 2017 | 18.63 | 18.91 | 18.63 | 18.86 | 614,169 | +0.20(+1.06%) |
Nov 15, 2017 | 18.74 | 18.87 | 18.66 | 18.66 | 603,284 | -0.14(-0.73%) |
Nov 14, 2017 | 18.60 | 18.82 | 18.57 | 18.80 | 321,809 | +0.13(+0.69%) |
Nov 13, 2017 | 18.83 | 18.97 | 18.58 | 18.67 | 643,499 | -0.14(-0.73%) |
Nov 10, 2017 | 18.66 | 18.94 | 18.66 | 18.81 | 662,643 | +0.11(+0.61%) |
Nov 09, 2017 | 18.36 | 18.91 | 18.36 | 18.69 | 785,090 | +0.21(+1.11%) |
Nov 08, 2017 | 18.36 | 18.64 | 18.34 | 18.49 | 634,512 | +0.06(+0.33%) |
Nov 07, 2017 | 18.21 | 18.51 | 18.15 | 18.43 | 615,049 | +0.27(+1.47%) |
Nov 06, 2017 | 18.31 | 18.48 | 18.08 | 18.16 | 1,081,444 | -0.14(-0.79%) |
Nov 03, 2017 | 18.81 | 18.81 | 18.13 | 18.31 | 1,081,091 | -0.67(-3.53%) |
Nov 02, 2017 | 18.22 | 19.01 | 18.22 | 18.98 | 657,431 | +0.89(+4.93%) |
Nov 01, 2017 | 18.02 | 18.11 | 17.79 | 18.08 | 748,248 | +0.22(+1.24%) |
Oct 31, 2017 | 18.02 | 18.02 | 17.65 | 17.86 | 735,953 | -0.15(-0.85%) |
Oct 30, 2017 | 18.12 | 18.22 | 17.88 | 18.02 | 480,685 | -0.16(-0.88%) |
Oct 27, 2017 | 18.12 | 18.28 | 17.93 | 18.18 | 707,448 | +0.04(+0.21%) |
Oct 26, 2017 | 18.41 | 18.41 | 18.02 | 18.14 | 596,668 | -0.14(-0.75%) |
Oct 25, 2017 | 18.38 | 18.43 | 18.04 | 18.28 | 494,381 | -0.18(-0.95%) |
Oct 24, 2017 | 18.66 | 18.72 | 18.37 | 18.45 | 471,902 | -0.21(-1.14%) |
Oct 23, 2017 | 18.60 | 18.75 | 18.50 | 18.66 | 306,741 | +0.06(+0.33%) |
Oct 20, 2017 | 18.93 | 18.93 | 18.56 | 18.60 | 294,911 | -0.24(-1.29%) |
Oct 19, 2017 | 18.98 | 19.13 | 18.82 | 18.85 | 430,315 | -0.14(-0.76%) |
Oct 18, 2017 | 19.12 | 19.31 | 18.96 | 18.99 | 478,664 | -0.21(-1.11%) |
Oct 17, 2017 | 19.10 | 19.25 | 19.02 | 19.20 | 535,632 | +0.02(+0.08%) |
Oct 16, 2017 | 19.36 | 19.43 | 19.01 | 19.19 | 633,363 | -0.18(-0.90%) |
Oct 13, 2017 | 19.20 | 19.39 | 19.00 | 19.36 | 688,907 | +0.28(+1.48%) |
Oct 12, 2017 | 19.14 | 19.18 | 18.95 | 19.08 | 755,242 | -0.08(-0.40%) |
Oct 11, 2017 | 19.11 | 19.30 | 19.09 | 19.16 | 1,005,583 | +0.09(+0.48%) |
Oct 10, 2017 | 18.86 | 19.09 | 18.79 | 19.07 | 541,453 | +0.29(+1.54%) |
Oct 09, 2017 | 18.69 | 18.89 | 18.68 | 18.78 | 924,503 | +0.08(+0.45%) |
Oct 06, 2017 | 18.68 | 18.82 | 18.45 | 18.69 | 804,071 | -0.12(-0.65%) |
Oct 05, 2017 | 18.71 | 19.03 | 18.68 | 18.82 | 688,437 | +0.13(+0.69%) |
Oct 04, 2017 | 18.44 | 18.70 | 18.30 | 18.69 | 632,804 | +0.24(+1.32%) |
Oct 03, 2017 | 18.24 | 18.47 | 18.11 | 18.44 | 611,336 | +0.24(+1.30%) |
Oct 02, 2017 | 18.37 | 18.46 | 18.18 | 18.21 | 947,507 | -0.16(-0.87%) |
Sep 29, 2017 | 18.65 | 18.66 | 18.31 | 18.37 | 853,875 | -0.28(-1.51%) |
Sep 28, 2017 | 18.63 | 18.68 | 18.39 | 18.65 | 566,339 | +0.04(+0.20%) |
Sep 27, 2017 | 18.70 | 18.70 | 18.25 | 18.61 | 770,843 | -0.14(-0.77%) |
Sep 26, 2017 | 18.58 | 18.83 | 18.54 | 18.75 | 831,265 | +0.26(+1.40%) |
Sep 25, 2017 | 18.18 | 18.52 | 18.18 | 18.50 | 952,283 | +0.33(+1.80%) |
Sep 22, 2017 | 18.21 | 18.31 | 18.02 | 18.17 | 737,357 | -0.03(-0.17%) |
Sep 21, 2017 | 18.22 | 18.45 | 18.16 | 18.20 | 613,984 | -0.02(-0.08%) |
Sep 20, 2017 | 18.47 | 18.57 | 18.20 | 18.21 | 891,279 | -0.22(-1.20%) |
Sep 19, 2017 | 19.02 | 19.02 | 18.42 | 18.44 | 862,868 | -0.56(-2.93%) |
Sep 18, 2017 | 19.22 | 19.25 | 18.92 | 18.99 | 502,444 | -0.26(-1.34%) |
Sep 15, 2017 | 19.25 | 19.32 | 19.04 | 19.25 | 1,562,702 | +0.00(+0.00%) |
Sep 14, 2017 | 18.90 | 19.31 | 18.87 | 19.25 | 750,218 | +0.34(+1.77%) |
Sep 13, 2017 | 18.93 | 18.95 | 18.76 | 18.91 | 734,807 | +0.02(+0.12%) |
Sep 12, 2017 | 19.02 | 19.18 | 18.76 | 18.89 | 618,265 | -0.14(-0.75%) |
Sep 11, 2017 | 19.00 | 19.13 | 18.95 | 19.04 | 553,143 | +0.14(+0.72%) |
Sep 08, 2017 | 19.04 | 19.14 | 18.88 | 18.90 | 585,432 | -0.17(-0.91%) |
Sep 07, 2017 | 19.25 | 19.28 | 19.02 | 19.07 | 962,509 | -0.15(-0.79%) |
Sep 06, 2017 | 19.25 | 19.56 | 19.13 | 19.22 | 563,852 | +0.03(+0.16%) |
Sep 05, 2017 | 19.25 | 19.41 | 19.07 | 19.19 | 1,189,163 | -0.02(-0.12%) |
Sep 01, 2017 | 18.99 | 19.28 | 18.90 | 19.22 | 713,807 | +0.23(+1.23%) |
Aug 31, 2017 | 18.90 | 19.04 | 18.75 | 18.98 | 988,391 | +0.21(+1.13%) |
Aug 30, 2017 | 18.51 | 18.81 | 18.34 | 18.77 | 1,027,665 | +0.21(+1.14%) |
Aug 29, 2017 | 18.67 | 18.76 | 18.33 | 18.56 | 722,239 | -0.12(-0.65%) |
Aug 28, 2017 | 19.10 | 19.12 | 18.58 | 18.68 | 917,509 | -0.41(-2.14%) |
Aug 25, 2017 | 18.86 | 19.10 | 18.58 | 19.09 | 815,014 | +0.32(+1.69%) |
Aug 24, 2017 | 18.61 | 18.95 | 18.60 | 18.77 | 1,446,003 | +0.25(+1.34%) |
Aug 23, 2017 | 18.18 | 18.52 | 18.12 | 18.52 | 560,641 | +0.32(+1.74%) |
Aug 22, 2017 | 18.39 | 18.48 | 18.15 | 18.21 | 686,812 | -0.19(-1.03%) |
Aug 21, 2017 | 18.33 | 18.58 | 18.24 | 18.39 | 658,540 | +0.11(+0.62%) |
Aug 18, 2017 | 18.45 | 18.52 | 18.24 | 18.28 | 2,145,442 | -0.33(-1.78%) |
Aug 17, 2017 | 18.76 | 18.95 | 18.61 | 18.61 | 608,058 | -0.23(-1.20%) |
Aug 16, 2017 | 18.64 | 18.98 | 18.64 | 18.84 | 575,951 | +0.23(+1.22%) |
Aug 15, 2017 | 19.11 | 19.20 | 18.61 | 18.61 | 1,087,814 | -0.55(-2.88%) |
Aug 14, 2017 | 18.40 | 19.24 | 18.28 | 19.16 | 1,181,521 | +0.54(+2.88%) |
Aug 11, 2017 | 18.87 | 18.87 | 18.36 | 18.63 | 914,707 | -0.33(-1.75%) |
Aug 10, 2017 | 19.07 | 19.14 | 18.91 | 18.96 | 702,019 | -0.20(-1.02%) |
Aug 09, 2017 | 19.09 | 19.16 | 18.92 | 19.16 | 1,297,381 | +0.10(+0.51%) |
Aug 08, 2017 | 19.16 | 19.31 | 18.91 | 19.06 | 786,404 | -0.17(-0.90%) |
Aug 07, 2017 | 19.21 | 19.39 | 19.07 | 19.23 | 792,003 | +0.02(+0.08%) |
Aug 04, 2017 | 18.61 | 19.32 | 18.61 | 19.22 | 1,260,660 | +0.60(+3.20%) |
Aug 03, 2017 | 18.56 | 18.86 | 18.39 | 18.62 | 984,237 | -0.32(-1.67%) |
Aug 02, 2017 | 19.13 | 19.17 | 18.74 | 18.94 | 799,130 | -0.23(-1.18%) |
Aug 01, 2017 | 19.03 | 19.20 | 18.88 | 19.16 | 325,926 | +0.20(+1.03%) |
Jul 31, 2017 | 18.91 | 19.01 | 18.72 | 18.97 | 367,184 | +0.08(+0.40%) |
Jul 28, 2017 | 19.25 | 19.37 | 18.84 | 18.89 | 702,504 | -0.43(-2.23%) |
Jul 27, 2017 | 19.03 | 19.41 | 18.85 | 19.32 | 781,758 | +0.29(+1.55%) |
Jul 26, 2017 | 19.07 | 19.22 | 18.97 | 19.03 | 672,300 | -0.05(-0.24%) |
Jul 25, 2017 | 18.82 | 19.08 | 18.69 | 19.07 | 1,028,091 | +0.29(+1.53%) |
Jul 24, 2017 | 18.79 | 18.86 | 18.59 | 18.79 | 516,403 | +0.01(+0.04%) |
Jul 21, 2017 | 19.38 | 19.38 | 18.58 | 18.78 | 747,788 | -0.29(-1.54%) |
Jul 20, 2017 | 19.38 | 19.41 | 19.07 | 19.07 | 789,555 | -0.28(-1.44%) |
Jul 19, 2017 | 19.23 | 19.36 | 19.10 | 19.35 | 487,738 | +0.15(+0.79%) |
Jul 18, 2017 | 18.92 | 19.23 | 18.85 | 19.20 | 917,214 | +0.29(+1.52%) |
Jul 17, 2017 | 18.66 | 19.03 | 18.63 | 18.91 | 711,318 | +0.25(+1.33%) |
Jul 14, 2017 | 18.45 | 18.81 | 18.45 | 18.67 | 465,419 | +0.32(+1.77%) |
Jul 13, 2017 | 18.29 | 18.42 | 18.17 | 18.34 | 470,999 | +0.08(+0.46%) |
Jul 12, 2017 | 18.28 | 18.55 | 18.25 | 18.26 | 511,884 | +0.17(+0.92%) |
Jul 11, 2017 | 18.15 | 18.15 | 17.85 | 18.09 | 1,324,325 | -0.05(-0.25%) |
Jul 10, 2017 | 18.38 | 18.38 | 18.10 | 18.14 | 884,941 | -0.20(-1.11%) |
Jul 07, 2017 | 17.89 | 18.35 | 17.85 | 18.34 | 772,501 | +0.50(+2.79%) |
Jul 06, 2017 | 17.87 | 18.05 | 17.71 | 17.84 | 1,059,474 | -0.10(-0.55%) |
Jul 05, 2017 | 18.33 | 18.48 | 17.88 | 17.94 | 1,555,761 | -0.49(-2.66%) |
Jul 03, 2017 | 18.02 | 18.44 | 17.93 | 18.43 | 558,897 | +0.52(+2.91%) |
Jun 30, 2017 | 18.29 | 18.32 | 17.81 | 17.91 | 653,475 | -0.26(-1.45%) |
Jun 29, 2017 | 18.24 | 18.42 | 18.16 | 18.18 | 510,213 | -0.19(-1.03%) |
Jun 28, 2017 | 18.41 | 18.61 | 18.27 | 18.36 | 637,929 | +0.08(+0.45%) |
Jun 27, 2017 | 18.06 | 18.44 | 18.05 | 18.28 | 701,322 | +0.08(+0.46%) |
Jun 26, 2017 | 17.97 | 18.32 | 17.85 | 18.20 | 524,283 | +0.35(+1.95%) |
Jun 23, 2017 | 17.78 | 18.02 | 17.75 | 17.85 | 1,325,252 | +0.09(+0.51%) |
Jun 22, 2017 | 17.65 | 17.82 | 17.46 | 17.76 | 931,929 | +0.07(+0.38%) |
Jun 21, 2017 | 18.02 | 18.11 | 17.64 | 17.69 | 772,995 | -0.32(-1.76%) |
Jun 20, 2017 | 18.26 | 18.34 | 17.90 | 18.01 | 821,804 | -0.23(-1.24%) |
Jun 19, 2017 | 18.64 | 18.64 | 18.16 | 18.24 | 1,200,609 | -0.45(-2.42%) |
Jun 16, 2017 | 18.79 | 18.98 | 18.39 | 18.69 | 2,760,125 | -0.18(-0.96%) |
Jun 15, 2017 | 18.53 | 18.88 | 18.53 | 18.87 | 974,010 | +0.18(+0.97%) |
Jun 14, 2017 | 18.92 | 18.95 | 18.55 | 18.69 | 735,944 | -0.05(-0.28%) |
Jun 13, 2017 | 18.52 | 18.78 | 18.32 | 18.74 | 1,147,978 | +0.22(+1.18%) |
Jun 12, 2017 | 18.28 | 18.61 | 18.27 | 18.52 | 1,085,067 | +0.28(+1.52%) |
Jun 09, 2017 | 17.91 | 18.28 | 17.85 | 18.25 | 947,958 | +0.28(+1.58%) |
Jun 08, 2017 | 18.18 | 18.18 | 17.95 | 17.96 | 744,156 | -0.23(-1.28%) |
Jun 07, 2017 | 17.66 | 18.25 | 17.66 | 18.19 | 1,703,512 | +0.55(+3.14%) |
Jun 06, 2017 | 17.76 | 17.79 | 17.45 | 17.64 | 1,129,337 | -0.13(-0.76%) |
Jun 05, 2017 | 17.88 | 17.96 | 17.71 | 17.77 | 944,971 | -0.22(-1.25%) |
Jun 02, 2017 | 18.21 | 18.37 | 17.92 | 18.00 | 1,115,679 | -0.06(-0.33%) |