Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.95 | 18.30 | 17.70 | 18.00 | 328,120 | +0.10(+0.56%) |
May 30, 2018 | 17.75 | 17.95 | 17.70 | 17.90 | 304,142 | +0.20(+1.13%) |
May 29, 2018 | 17.55 | 17.95 | 17.27 | 17.70 | 298,018 | -0.10(-0.56%) |
May 25, 2018 | 17.80 | 17.80 | 17.80 | 0 | -1.30(-6.81%) | |
May 24, 2018 | 18.90 | 20.30 | 18.20 | 19.10 | 872,005 | +0.65(+3.52%) |
May 23, 2018 | 18.05 | 18.50 | 17.90 | 18.45 | 604,000 | +0.25(+1.37%) |
May 22, 2018 | 18.65 | 18.70 | 18.10 | 18.20 | 191,312 | -0.30(-1.62%) |
May 21, 2018 | 18.50 | 18.75 | 18.35 | 18.50 | 152,326 | +0.05(+0.27%) |
May 18, 2018 | 18.40 | 18.55 | 18.25 | 18.45 | 157,224 | +0.15(+0.82%) |
May 17, 2018 | 18.10 | 18.50 | 18.10 | 18.30 | 166,462 | +0.15(+0.83%) |
May 16, 2018 | 17.90 | 18.51 | 17.90 | 18.15 | 206,978 | +0.30(+1.68%) |
May 15, 2018 | 17.75 | 18.05 | 17.60 | 17.85 | 169,940 | +0.00(+0.00%) |
May 14, 2018 | 17.65 | 18.10 | 17.55 | 17.85 | 292,734 | +0.25(+1.42%) |
May 11, 2018 | 17.55 | 18.00 | 17.50 | 17.60 | 201,577 | +0.15(+0.86%) |
May 10, 2018 | 17.15 | 17.60 | 16.90 | 17.45 | 522,166 | +0.35(+2.05%) |
May 09, 2018 | 16.95 | 17.23 | 16.70 | 17.10 | 320,198 | +0.15(+0.88%) |
May 08, 2018 | 17.20 | 17.40 | 16.85 | 16.95 | 302,508 | -0.35(-2.02%) |
May 07, 2018 | 17.35 | 17.50 | 17.25 | 17.30 | 171,947 | -0.05(-0.29%) |
May 04, 2018 | 17.00 | 17.47 | 16.85 | 17.35 | 184,839 | +0.30(+1.76%) |
May 03, 2018 | 17.00 | 17.15 | 16.55 | 17.05 | 275,841 | -0.05(-0.29%) |
May 02, 2018 | 17.00 | 17.50 | 17.00 | 17.10 | 327,338 | +0.05(+0.29%) |
May 01, 2018 | 17.20 | 17.20 | 16.85 | 17.05 | 407,047 | -0.15(-0.87%) |
Apr 30, 2018 | 17.45 | 17.60 | 17.10 | 17.20 | 274,545 | -0.20(-1.15%) |
Apr 27, 2018 | 17.95 | 18.05 | 17.25 | 17.40 | 329,731 | -0.55(-3.06%) |
Apr 26, 2018 | 18.10 | 18.20 | 17.88 | 17.95 | 503,101 | -0.15(-0.83%) |
Apr 25, 2018 | 18.35 | 18.48 | 18.02 | 18.10 | 648,145 | -0.30(-1.63%) |
Apr 24, 2018 | 19.90 | 19.90 | 18.35 | 18.40 | 632,779 | -1.40(-7.07%) |
Apr 23, 2018 | 20.25 | 20.30 | 19.75 | 19.80 | 205,351 | -0.45(-2.22%) |
Apr 20, 2018 | 20.35 | 20.60 | 20.00 | 20.25 | 246,794 | -0.10(-0.49%) |
Apr 19, 2018 | 20.70 | 20.90 | 20.25 | 20.35 | 173,962 | -0.50(-2.40%) |
Apr 18, 2018 | 20.80 | 21.10 | 20.65 | 20.85 | 187,987 | +0.10(+0.48%) |
Apr 17, 2018 | 21.00 | 21.10 | 20.45 | 20.75 | 191,351 | -0.20(-0.95%) |
Apr 16, 2018 | 20.30 | 21.15 | 20.15 | 20.95 | 206,671 | +0.85(+4.23%) |
Apr 13, 2018 | 20.40 | 20.45 | 19.80 | 20.10 | 666,248 | -0.25(-1.23%) |
Apr 12, 2018 | 20.45 | 20.70 | 20.30 | 20.35 | 153,396 | -0.05(-0.25%) |
Apr 11, 2018 | 20.25 | 20.55 | 20.25 | 20.40 | 158,683 | +0.00(+0.00%) |
Apr 10, 2018 | 20.60 | 20.80 | 20.30 | 20.40 | 249,420 | +0.10(+0.49%) |
Apr 09, 2018 | 20.95 | 20.95 | 20.20 | 20.30 | 262,540 | -0.55(-2.64%) |
Apr 06, 2018 | 21.05 | 21.60 | 20.50 | 20.85 | 443,057 | -0.35(-1.65%) |
Apr 05, 2018 | 20.65 | 21.30 | 20.60 | 21.20 | 392,298 | +0.75(+3.67%) |
Apr 04, 2018 | 20.00 | 20.55 | 19.73 | 20.45 | 358,320 | +0.15(+0.74%) |
Apr 03, 2018 | 20.40 | 20.60 | 20.15 | 20.30 | 326,134 | +0.10(+0.50%) |
Apr 02, 2018 | 21.10 | 21.25 | 19.75 | 20.20 | 380,257 | -0.95(-4.49%) |
Mar 29, 2018 | 21.15 | 21.15 | 21.15 | 0 | +0.45(+2.17%) | |
Mar 28, 2018 | 21.30 | 21.45 | 20.50 | 20.70 | 374,489 | -0.55(-2.59%) |
Mar 27, 2018 | 22.75 | 22.85 | 21.20 | 21.25 | 420,120 | -1.45(-6.39%) |
Mar 26, 2018 | 22.25 | 22.70 | 21.90 | 22.70 | 554,044 | +0.85(+3.89%) |
Mar 23, 2018 | 22.70 | 22.75 | 21.75 | 21.85 | 303,469 | -0.75(-3.32%) |
Mar 22, 2018 | 23.35 | 23.55 | 22.55 | 22.60 | 259,893 | -1.00(-4.24%) |
Mar 21, 2018 | 23.15 | 23.85 | 23.15 | 23.60 | 222,968 | +0.45(+1.94%) |
Mar 20, 2018 | 23.10 | 23.50 | 23.10 | 23.15 | 158,727 | +0.05(+0.22%) |
Mar 19, 2018 | 22.90 | 23.20 | 22.35 | 23.10 | 333,413 | +0.05(+0.22%) |
Mar 16, 2018 | 23.05 | 23.30 | 22.65 | 23.05 | 335,117 | -0.05(-0.22%) |
Mar 15, 2018 | 23.00 | 23.25 | 22.80 | 23.10 | 170,387 | +0.05(+0.22%) |
Mar 14, 2018 | 23.50 | 23.50 | 23.00 | 23.05 | 225,214 | -0.30(-1.28%) |
Mar 13, 2018 | 22.95 | 23.85 | 22.75 | 23.35 | 567,825 | +0.45(+1.97%) |
Mar 12, 2018 | 23.30 | 23.45 | 22.70 | 22.90 | 245,630 | -0.40(-1.72%) |
Mar 09, 2018 | 22.95 | 23.30 | 22.65 | 23.30 | 356,140 | +0.40(+1.75%) |
Mar 08, 2018 | 22.90 | 22.95 | 22.35 | 22.90 | 269,806 | +0.10(+0.44%) |
Mar 07, 2018 | 23.00 | 22.25 | 22.80 | 280,277 | +0.25(+1.11%) | |
Mar 06, 2018 | 22.45 | 22.70 | 21.90 | 22.55 | 235,568 | +0.10(+0.45%) |
Mar 05, 2018 | 22.00 | 22.60 | 21.50 | 22.45 | 265,747 | +0.25(+1.13%) |
Mar 02, 2018 | 22.15 | 22.35 | 21.65 | 22.20 | 303,282 | -0.10(-0.45%) |
Mar 01, 2018 | 22.95 | 23.20 | 21.85 | 22.30 | 419,113 | -0.70(-3.04%) |
Feb 28, 2018 | 23.90 | 24.30 | 22.90 | 23.00 | 326,539 | -0.85(-3.56%) |
Feb 27, 2018 | 25.05 | 25.15 | 23.80 | 23.85 | 351,836 | -1.25(-4.98%) |
Feb 26, 2018 | 24.80 | 25.10 | 24.55 | 25.10 | 305,082 | +0.40(+1.62%) |
Feb 23, 2018 | 24.75 | 25.75 | 24.45 | 24.70 | 424,482 | +0.05(+0.20%) |
Feb 22, 2018 | 24.30 | 24.70 | 23.65 | 24.65 | 350,964 | +0.75(+3.14%) |
Feb 21, 2018 | 23.70 | 24.25 | 23.60 | 23.90 | 211,649 | +0.30(+1.27%) |
Feb 20, 2018 | 23.75 | 24.42 | 23.55 | 23.60 | 268,277 | -0.40(-1.67%) |
Feb 16, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.35(+1.48%) | |
Feb 15, 2018 | 23.60 | 24.00 | 23.10 | 23.65 | 403,916 | +0.40(+1.72%) |
Feb 14, 2018 | 22.65 | 23.43 | 22.55 | 23.25 | 579,247 | +0.35(+1.53%) |
Feb 13, 2018 | 22.90 | 23.20 | 22.50 | 22.90 | 268,590 | -0.25(-1.08%) |
Feb 12, 2018 | 23.15 | 23.40 | 22.60 | 23.15 | 272,134 | +0.15(+0.65%) |
Feb 09, 2018 | 23.20 | 23.55 | 22.20 | 23.00 | 385,865 | +0.05(+0.22%) |
Feb 08, 2018 | 23.80 | 23.80 | 22.95 | 22.95 | 378,354 | -0.70(-2.96%) |
Feb 07, 2018 | 23.45 | 24.00 | 23.40 | 23.65 | 274,343 | +0.10(+0.42%) |
Feb 06, 2018 | 23.00 | 23.80 | 22.08 | 23.55 | 602,520 | -0.35(-1.46%) |
Feb 05, 2018 | 24.05 | 24.70 | 23.55 | 23.90 | 507,652 | -0.45(-1.85%) |
Feb 02, 2018 | 24.15 | 24.90 | 23.85 | 24.35 | 693,907 | +0.05(+0.21%) |
Feb 01, 2018 | 23.40 | 24.45 | 23.05 | 24.30 | 948,275 | +0.95(+4.07%) |
Jan 31, 2018 | 24.60 | 24.60 | 21.25 | 23.35 | 1,377,370 | +0.50(+2.19%) |
Jan 30, 2018 | 23.15 | 23.15 | 22.60 | 22.85 | 346,645 | -0.40(-1.72%) |
Jan 29, 2018 | 22.60 | 23.62 | 22.60 | 23.25 | 505,247 | +0.50(+2.20%) |
Jan 26, 2018 | 22.55 | 22.75 | 21.85 | 22.75 | 534,318 | +0.35(+1.56%) |
Jan 25, 2018 | 22.75 | 22.75 | 22.20 | 22.40 | 280,768 | -0.15(-0.67%) |
Jan 24, 2018 | 22.45 | 22.90 | 22.25 | 22.55 | 241,582 | +0.15(+0.67%) |
Jan 23, 2018 | 22.50 | 22.65 | 21.95 | 22.40 | 287,132 | -0.15(-0.67%) |
Jan 22, 2018 | 23.10 | 22.05 | 22.55 | 258,985 | -0.55(-2.38%) | |
Jan 19, 2018 | 22.20 | 23.15 | 22.20 | 23.10 | 415,695 | +0.90(+4.05%) |
Jan 18, 2018 | 22.35 | 22.35 | 21.35 | 22.20 | 670,517 | -0.20(-0.89%) |
Jan 17, 2018 | 21.50 | 22.48 | 21.35 | 22.40 | 554,359 | +0.95(+4.43%) |
Jan 16, 2018 | 21.80 | 21.85 | 21.30 | 21.45 | 320,656 | -0.35(-1.61%) |
Jan 12, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.05(+0.23%) | |
Jan 11, 2018 | 21.15 | 21.85 | 21.15 | 21.75 | 340,499 | +0.65(+3.08%) |
Jan 10, 2018 | 21.15 | 21.40 | 21.00 | 21.10 | 282,939 | -0.15(-0.71%) |
Jan 09, 2018 | 21.55 | 21.70 | 21.05 | 21.25 | 226,636 | -0.25(-1.16%) |
Jan 08, 2018 | 21.50 | 21.75 | 20.90 | 21.50 | 319,839 | +0.00(+0.00%) |
Jan 05, 2018 | 21.35 | 21.65 | 21.23 | 21.50 | 270,541 | +0.35(+1.65%) |
Jan 04, 2018 | 21.30 | 21.40 | 20.95 | 21.15 | 171,297 | +0.00(+0.00%) |
Jan 03, 2018 | 20.40 | 21.20 | 20.40 | 21.15 | 306,905 | +0.75(+3.68%) |
Jan 02, 2018 | 20.35 | 20.90 | 20.35 | 20.40 | 303,908 | +0.20(+0.99%) |
Dec 29, 2017 | 20.20 | 20.20 | 20.20 | 0 | -0.60(-2.88%) | |
Dec 28, 2017 | 21.00 | 21.06 | 20.60 | 20.80 | 154,057 | -0.15(-0.72%) |
Dec 27, 2017 | 20.65 | 21.25 | 20.50 | 20.95 | 327,406 | +0.40(+1.95%) |
Dec 26, 2017 | 20.85 | 20.90 | 20.52 | 20.55 | 278,189 | -0.30(-1.44%) |
Dec 22, 2017 | 21.25 | 21.25 | 20.75 | 20.85 | 119,909 | -0.40(-1.88%) |
Dec 21, 2017 | 21.50 | 21.50 | 21.15 | 21.25 | 123,124 | -0.20(-0.93%) |
Dec 20, 2017 | 21.35 | 21.55 | 21.05 | 21.45 | 253,564 | +0.25(+1.18%) |
Dec 19, 2017 | 21.35 | 21.35 | 20.80 | 21.20 | 230,500 | -0.10(-0.47%) |
Dec 18, 2017 | 20.95 | 21.30 | 20.85 | 21.30 | 438,168 | +0.65(+3.15%) |
Dec 15, 2017 | 20.25 | 20.95 | 19.90 | 20.65 | 519,797 | +0.55(+2.74%) |
Dec 14, 2017 | 20.25 | 20.35 | 19.90 | 20.10 | 351,586 | -0.10(-0.50%) |
Dec 13, 2017 | 20.95 | 21.05 | 20.12 | 20.20 | 486,662 | -0.70(-3.35%) |
Dec 12, 2017 | 21.10 | 21.35 | 20.75 | 20.90 | 224,366 | -0.05(-0.24%) |
Dec 11, 2017 | 21.15 | 21.20 | 20.80 | 20.95 | 220,157 | -0.20(-0.95%) |
Dec 08, 2017 | 21.35 | 21.43 | 21.10 | 21.15 | 265,207 | +0.00(+0.00%) |
Dec 07, 2017 | 21.20 | 21.68 | 21.10 | 357,086 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.50 | 21.65 | 21.00 | 21.10 | 279,433 | -0.45(-2.09%) |
Dec 05, 2017 | 21.90 | 22.10 | 21.35 | 21.55 | 468,431 | -0.25(-1.15%) |
Dec 04, 2017 | 22.95 | 23.00 | 21.80 | 21.80 | 333,929 | -0.80(-3.54%) |
Dec 01, 2017 | 22.80 | 22.80 | 22.00 | 22.60 | 278,160 | -0.30(-1.31%) |
Nov 30, 2017 | 23.30 | 23.50 | 22.24 | 22.90 | 406,893 | -0.35(-1.51%) |
Nov 29, 2017 | 23.75 | 23.95 | 23.25 | 23.25 | 223,885 | -0.40(-1.69%) |
Nov 28, 2017 | 23.15 | 23.80 | 22.80 | 23.65 | 306,081 | +0.70(+3.05%) |
Nov 27, 2017 | 22.95 | 23.20 | 22.85 | 22.95 | 469,147 | -0.05(-0.22%) |
Nov 24, 2017 | 22.95 | 23.15 | 22.85 | 23.00 | 91,080 | +0.15(+0.66%) |
Nov 22, 2017 | 23.30 | 23.55 | 22.80 | 22.85 | 193,785 | -0.45(-1.93%) |
Nov 21, 2017 | 23.25 | 23.65 | 23.10 | 23.30 | 257,347 | +0.35(+1.53%) |
Nov 20, 2017 | 22.25 | 23.05 | 22.25 | 22.95 | 557,165 | +0.75(+3.38%) |
Nov 17, 2017 | 21.85 | 22.35 | 21.68 | 22.20 | 316,891 | +0.25(+1.14%) |
Nov 16, 2017 | 21.90 | 22.25 | 21.65 | 21.95 | 1,031,835 | +0.35(+1.62%) |
Nov 15, 2017 | 22.00 | 22.00 | 21.60 | 21.60 | 327,753 | -0.65(-2.92%) |
Nov 14, 2017 | 22.20 | 22.35 | 22.05 | 22.25 | 170,395 | +0.05(+0.23%) |
Nov 13, 2017 | 22.40 | 22.45 | 21.90 | 22.20 | 294,372 | -0.35(-1.55%) |
Nov 10, 2017 | 22.60 | 22.70 | 22.35 | 22.55 | 175,155 | -0.05(-0.22%) |
Nov 09, 2017 | 22.30 | 22.85 | 22.10 | 22.60 | 284,141 | +0.15(+0.67%) |
Nov 08, 2017 | 22.60 | 22.85 | 21.85 | 22.45 | 335,873 | -0.25(-1.10%) |
Nov 07, 2017 | 23.05 | 23.10 | 22.60 | 22.70 | 382,939 | -0.40(-1.73%) |
Nov 06, 2017 | 23.60 | 23.70 | 23.05 | 23.10 | 319,470 | -0.40(-1.70%) |
Nov 03, 2017 | 23.50 | 23.60 | 23.25 | 23.50 | 411,573 | +0.05(+0.21%) |
Nov 02, 2017 | 22.85 | 23.55 | 22.10 | 23.45 | 497,257 | +0.65(+2.85%) |
Nov 01, 2017 | 21.85 | 22.88 | 21.24 | 22.80 | 1,368,486 | +1.75(+8.31%) |
Oct 31, 2017 | 20.85 | 21.30 | 20.73 | 21.05 | 459,071 | +0.40(+1.94%) |
Oct 30, 2017 | 21.05 | 21.05 | 20.45 | 20.65 | 292,606 | -0.50(-2.36%) |
Oct 27, 2017 | 21.40 | 21.50 | 21.00 | 21.15 | 211,415 | -0.35(-1.63%) |
Oct 26, 2017 | 21.20 | 21.57 | 21.15 | 21.50 | 322,408 | +0.40(+1.90%) |
Oct 25, 2017 | 21.20 | 21.40 | 20.85 | 21.10 | 210,885 | -0.20(-0.94%) |
Oct 24, 2017 | 21.00 | 21.65 | 21.00 | 21.30 | 224,987 | +0.40(+1.91%) |
Oct 23, 2017 | 21.15 | 21.50 | 20.90 | 20.90 | 203,536 | -0.25(-1.18%) |
Oct 20, 2017 | 20.80 | 21.35 | 20.80 | 21.15 | 514,714 | +0.40(+1.93%) |
Oct 19, 2017 | 20.70 | 20.85 | 20.50 | 20.75 | 155,745 | -0.05(-0.24%) |
Oct 18, 2017 | 20.55 | 21.00 | 20.40 | 20.80 | 252,879 | +0.50(+2.46%) |
Oct 17, 2017 | 20.60 | 20.70 | 20.05 | 20.30 | 301,810 | -0.35(-1.69%) |
Oct 16, 2017 | 20.85 | 20.90 | 20.55 | 20.65 | 211,821 | -0.05(-0.24%) |
Oct 13, 2017 | 21.00 | 21.00 | 20.60 | 20.70 | 262,648 | -0.20(-0.96%) |
Oct 12, 2017 | 20.75 | 21.05 | 20.65 | 20.90 | 269,890 | -0.05(-0.24%) |
Oct 11, 2017 | 20.80 | 21.00 | 20.65 | 20.95 | 174,761 | +0.15(+0.72%) |
Oct 10, 2017 | 20.55 | 20.80 | 20.40 | 20.80 | 211,220 | +0.30(+1.46%) |
Oct 09, 2017 | 20.15 | 20.60 | 20.06 | 20.50 | 193,525 | +0.55(+2.76%) |
Oct 06, 2017 | 20.00 | 20.25 | 19.85 | 19.95 | 139,625 | -0.05(-0.25%) |
Oct 05, 2017 | 19.95 | 20.30 | 19.90 | 20.00 | 175,818 | +0.05(+0.25%) |
Oct 04, 2017 | 19.65 | 20.10 | 19.45 | 19.95 | 377,540 | +0.25(+1.27%) |
Oct 03, 2017 | 19.85 | 19.85 | 19.23 | 19.70 | 250,240 | -0.15(-0.76%) |
Oct 02, 2017 | 19.35 | 19.90 | 19.25 | 19.85 | 248,193 | +0.60(+3.12%) |
Sep 29, 2017 | 19.30 | 19.40 | 18.90 | 19.25 | 311,526 | -0.10(-0.52%) |
Sep 28, 2017 | 19.05 | 19.40 | 18.88 | 19.35 | 337,683 | +0.25(+1.31%) |
Sep 27, 2017 | 19.15 | 19.25 | 18.70 | 19.10 | 368,528 | -0.05(-0.26%) |
Sep 26, 2017 | 18.95 | 19.30 | 18.85 | 19.15 | 239,863 | +0.25(+1.32%) |
Sep 25, 2017 | 18.10 | 18.96 | 18.10 | 18.90 | 215,141 | +0.70(+3.85%) |
Sep 22, 2017 | 17.95 | 18.40 | 17.80 | 18.20 | 243,464 | +0.30(+1.68%) |
Sep 21, 2017 | 17.85 | 17.95 | 17.75 | 17.90 | 115,971 | +0.10(+0.56%) |
Sep 20, 2017 | 17.85 | 17.95 | 17.65 | 17.80 | 319,330 | +0.00(+0.00%) |
Sep 19, 2017 | 17.70 | 17.85 | 17.54 | 17.80 | 140,314 | +0.15(+0.85%) |
Sep 18, 2017 | 17.80 | 17.85 | 17.45 | 17.65 | 174,789 | -0.05(-0.28%) |
Sep 15, 2017 | 17.25 | 17.80 | 17.05 | 17.70 | 695,272 | +0.45(+2.61%) |
Sep 14, 2017 | 17.20 | 17.35 | 17.01 | 17.25 | 198,823 | +0.00(+0.00%) |
Sep 13, 2017 | 16.90 | 17.25 | 16.85 | 17.25 | 161,672 | +0.30(+1.77%) |
Sep 12, 2017 | 16.90 | 16.95 | 16.73 | 16.95 | 166,507 | +0.15(+0.89%) |
Sep 11, 2017 | 16.70 | 16.85 | 16.45 | 16.80 | 152,342 | +0.25(+1.51%) |
Sep 08, 2017 | 16.55 | 16.60 | 16.35 | 16.55 | 90,461 | +0.00(+0.00%) |
Sep 07, 2017 | 16.50 | 16.60 | 16.35 | 16.55 | 179,370 | +0.00(+0.00%) |
Sep 06, 2017 | 16.40 | 16.65 | 16.20 | 16.55 | 205,454 | +0.35(+2.16%) |
Sep 05, 2017 | 16.65 | 16.70 | 16.05 | 16.20 | 154,131 | -0.55(-3.28%) |
Sep 01, 2017 | 16.25 | 16.75 | 16.25 | 16.75 | 118,877 | +0.60(+3.72%) |
Aug 31, 2017 | 16.15 | 16.50 | 16.05 | 16.15 | 253,877 | +0.05(+0.31%) |
Aug 30, 2017 | 15.90 | 16.18 | 15.80 | 16.10 | 130,128 | +0.15(+0.94%) |
Aug 29, 2017 | 15.80 | 16.05 | 15.65 | 15.95 | 114,053 | +0.00(+0.00%) |
Aug 28, 2017 | 16.10 | 16.20 | 15.90 | 15.95 | 103,764 | -0.15(-0.93%) |
Aug 25, 2017 | 16.00 | 16.30 | 16.00 | 16.10 | 123,294 | +0.15(+0.94%) |
Aug 24, 2017 | 15.55 | 16.00 | 15.55 | 15.95 | 233,176 | +0.50(+3.24%) |
Aug 23, 2017 | 15.55 | 15.85 | 15.45 | 15.45 | 212,398 | -0.20(-1.28%) |
Aug 22, 2017 | 15.70 | 15.80 | 15.60 | 15.65 | 210,769 | +0.10(+0.64%) |
Aug 21, 2017 | 15.55 | 15.65 | 15.50 | 15.55 | 255,504 | +0.00(+0.00%) |
Aug 18, 2017 | 15.45 | 15.70 | 15.45 | 15.55 | 226,367 | -0.05(-0.32%) |
Aug 17, 2017 | 15.80 | 15.95 | 15.60 | 15.60 | 176,586 | -0.30(-1.89%) |
Aug 16, 2017 | 16.05 | 16.10 | 15.90 | 15.90 | 171,295 | -0.05(-0.31%) |
Aug 15, 2017 | 16.00 | 16.10 | 15.85 | 15.95 | 294,159 | -0.05(-0.31%) |
Aug 14, 2017 | 15.75 | 16.15 | 15.55 | 16.00 | 672,283 | +0.40(+2.56%) |
Aug 11, 2017 | 15.70 | 16.00 | 15.25 | 15.60 | 662,385 | -0.20(-1.27%) |
Aug 10, 2017 | 16.55 | 16.65 | 15.70 | 15.80 | 715,544 | -1.00(-5.95%) |
Aug 09, 2017 | 16.75 | 17.00 | 16.60 | 16.80 | 219,958 | +0.00(+0.00%) |
Aug 08, 2017 | 16.95 | 17.02 | 16.65 | 16.80 | 262,086 | -0.15(-0.88%) |
Aug 07, 2017 | 17.25 | 17.30 | 16.90 | 16.95 | 177,577 | -0.25(-1.45%) |
Aug 04, 2017 | 16.80 | 17.25 | 16.80 | 17.20 | 361,850 | +0.45(+2.69%) |
Aug 03, 2017 | 16.80 | 16.95 | 16.50 | 16.75 | 177,805 | +0.00(+0.00%) |
Aug 02, 2017 | 17.85 | 17.85 | 16.40 | 16.75 | 382,108 | +0.55(+3.40%) |
Aug 01, 2017 | 16.30 | 16.30 | 15.78 | 16.20 | 174,440 | -0.05(-0.31%) |
Jul 31, 2017 | 16.50 | 16.55 | 16.10 | 16.25 | 149,783 | -0.15(-0.91%) |
Jul 28, 2017 | 16.10 | 16.50 | 16.10 | 16.40 | 157,492 | +0.25(+1.55%) |
Jul 27, 2017 | 16.70 | 16.70 | 16.15 | 16.15 | 210,478 | -0.50(-3.00%) |
Jul 26, 2017 | 16.60 | 17.00 | 16.55 | 16.65 | 138,884 | +0.05(+0.30%) |
Jul 25, 2017 | 16.30 | 16.88 | 16.25 | 16.60 | 196,504 | +0.45(+2.79%) |
Jul 24, 2017 | 16.45 | 16.60 | 16.15 | 16.15 | 156,048 | -0.35(-2.12%) |
Jul 21, 2017 | 17.20 | 17.20 | 16.35 | 16.50 | 214,199 | -0.45(-2.65%) |
Jul 20, 2017 | 17.30 | 16.85 | 16.95 | 163,095 | +0.10(+0.59%) | |
Jul 19, 2017 | 16.85 | 16.95 | 16.73 | 16.85 | 124,064 | +0.05(+0.30%) |
Jul 18, 2017 | 16.70 | 16.90 | 16.52 | 16.80 | 121,708 | -0.05(-0.30%) |
Jul 17, 2017 | 16.65 | 16.95 | 16.60 | 16.85 | 234,316 | +0.15(+0.90%) |
Jul 14, 2017 | 16.65 | 16.90 | 16.65 | 16.70 | 155,303 | +0.00(+0.00%) |
Jul 13, 2017 | 16.75 | 16.95 | 16.62 | 16.70 | 241,612 | -0.10(-0.60%) |
Jul 12, 2017 | 16.65 | 16.85 | 16.55 | 16.80 | 169,481 | +0.30(+1.82%) |
Jul 11, 2017 | 16.60 | 16.70 | 16.30 | 16.50 | 191,302 | -0.05(-0.30%) |
Jul 10, 2017 | 16.50 | 16.65 | 16.38 | 16.55 | 125,841 | -0.05(-0.30%) |
Jul 07, 2017 | 16.35 | 16.70 | 16.25 | 16.60 | 174,232 | +0.35(+2.15%) |
Jul 06, 2017 | 16.60 | 16.70 | 16.18 | 16.25 | 212,168 | -0.50(-2.99%) |
Jul 05, 2017 | 16.80 | 16.95 | 16.30 | 16.75 | 246,748 | -0.10(-0.59%) |
Jul 03, 2017 | 16.55 | 17.02 | 16.40 | 16.85 | 147,125 | +0.30(+1.81%) |
Jun 30, 2017 | 16.50 | 16.60 | 16.35 | 16.55 | 202,860 | +0.05(+0.30%) |
Jun 29, 2017 | 16.60 | 16.65 | 16.20 | 16.50 | 175,179 | -0.05(-0.30%) |
Jun 28, 2017 | 16.15 | 16.60 | 16.15 | 16.55 | 231,826 | +0.50(+3.12%) |
Jun 27, 2017 | 16.30 | 16.45 | 16.00 | 16.05 | 289,869 | -0.30(-1.83%) |
Jun 26, 2017 | 16.15 | 16.50 | 15.95 | 16.35 | 504,894 | +0.15(+0.93%) |
Jun 23, 2017 | 16.25 | 16.43 | 16.05 | 16.20 | 320,786 | +0.00(+0.00%) |
Jun 22, 2017 | 16.30 | 16.40 | 16.05 | 16.20 | 172,916 | -0.05(-0.31%) |
Jun 21, 2017 | 16.50 | 16.50 | 16.20 | 16.25 | 159,774 | -0.15(-0.91%) |
Jun 20, 2017 | 16.70 | 16.90 | 16.35 | 16.40 | 253,224 | -0.40(-2.38%) |
Jun 19, 2017 | 16.70 | 16.95 | 16.50 | 16.80 | 280,595 | +0.15(+0.90%) |
Jun 16, 2017 | 16.70 | 16.80 | 16.25 | 16.65 | 563,110 | -0.25(-1.48%) |
Jun 15, 2017 | 16.45 | 16.95 | 16.45 | 16.90 | 215,078 | +0.15(+0.90%) |
Jun 14, 2017 | 16.90 | 16.90 | 16.60 | 16.75 | 185,514 | -0.15(-0.89%) |
Jun 13, 2017 | 16.75 | 17.20 | 16.57 | 16.90 | 396,273 | +0.25(+1.50%) |
Jun 12, 2017 | 16.70 | 17.35 | 16.40 | 16.65 | 462,376 | -0.05(-0.30%) |
Jun 09, 2017 | 17.15 | 17.34 | 16.45 | 16.70 | 558,607 | -0.40(-2.34%) |
Jun 08, 2017 | 16.60 | 17.38 | 16.40 | 17.10 | 447,074 | +0.45(+2.70%) |
Jun 07, 2017 | 17.00 | 17.10 | 16.45 | 16.65 | 406,805 | -0.30(-1.77%) |
Jun 06, 2017 | 16.55 | 17.00 | 16.40 | 16.95 | 878,308 | +0.35(+2.11%) |
Jun 05, 2017 | 15.90 | 16.75 | 15.87 | 16.60 | 845,736 | +0.75(+4.73%) |
Jun 02, 2017 | 15.95 | 16.14 | 15.65 | 15.85 | 485,429 | -0.05(-0.31%) |