Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.61 | 20.80 | 20.54 | 20.69 | 166,331 | +0.00(+0.00%) |
May 30, 2018 | 20.55 | 20.70 | 20.45 | 20.69 | 85,892 | +0.19(+0.93%) |
May 29, 2018 | 21.03 | 21.03 | 20.37 | 20.50 | 180,950 | -0.66(-3.12%) |
May 25, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.11(-0.52%) | |
May 24, 2018 | 21.58 | 21.58 | 21.03 | 21.27 | 57,335 | -0.38(-1.76%) |
May 23, 2018 | 21.65 | 21.65 | 21.39 | 21.65 | 76,309 | -0.32(-1.46%) |
May 22, 2018 | 22.20 | 22.28 | 21.89 | 21.97 | 121,080 | -0.20(-0.89%) |
May 21, 2018 | 22.20 | 22.20 | 22.05 | 22.17 | 132,431 | +0.57(+2.63%) |
May 18, 2018 | 21.88 | 21.88 | 21.55 | 21.60 | 18,270 | +0.07(+0.30%) |
May 17, 2018 | 21.88 | 21.88 | 21.50 | 21.54 | 13,251 | -0.62(-2.80%) |
May 16, 2018 | 22.13 | 22.23 | 22.00 | 22.16 | 12,034 | +0.14(+0.64%) |
May 15, 2018 | 22.40 | 22.40 | 22.00 | 22.02 | 12,270 | -0.48(-2.16%) |
May 14, 2018 | 22.25 | 22.77 | 22.25 | 22.50 | 54,583 | +0.10(+0.45%) |
May 11, 2018 | 22.34 | 22.55 | 22.30 | 22.40 | 71,540 | +0.27(+1.22%) |
May 10, 2018 | 22.03 | 22.14 | 22.00 | 22.13 | 12,135 | +0.51(+2.36%) |
May 09, 2018 | 21.69 | 21.69 | 21.47 | 21.62 | 19,960 | +0.17(+0.80%) |
May 08, 2018 | 21.40 | 21.45 | 21.35 | 21.45 | 28,930 | +0.37(+1.75%) |
May 07, 2018 | 21.23 | 21.23 | 21.08 | 21.08 | 15,002 | -0.13(-0.61%) |
May 04, 2018 | 20.95 | 21.21 | 20.90 | 21.21 | 25,249 | +0.17(+0.81%) |
May 03, 2018 | 21.25 | 21.25 | 20.81 | 21.04 | 37,247 | -0.34(-1.59%) |
May 02, 2018 | 21.71 | 21.91 | 21.35 | 21.38 | 49,135 | -0.66(-2.99%) |
May 01, 2018 | 22.71 | 22.78 | 21.86 | 22.04 | 61,410 | -0.70(-3.08%) |
Apr 30, 2018 | 22.37 | 22.74 | 22.11 | 22.74 | 74,068 | +0.94(+4.31%) |
Apr 27, 2018 | 20.91 | 22.75 | 20.91 | 21.80 | 123,097 | +1.07(+5.16%) |
Apr 26, 2018 | 20.73 | 20.73 | 20.72 | 20.73 | 1,267 | -0.21(-1.03%) |
Apr 25, 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 292 | -0.25(-1.20%) |
Apr 24, 2018 | 21.41 | 21.41 | 20.85 | 21.20 | 2,096 | +0.61(+2.99%) |
Apr 23, 2018 | 20.69 | 20.76 | 20.59 | 20.59 | 3,565 | -0.04(-0.19%) |
Apr 20, 2018 | 20.95 | 21.03 | 20.62 | 20.62 | 1,269 | -0.79(-3.67%) |
Apr 19, 2018 | 20.70 | 21.41 | 20.70 | 21.41 | 2,262 | +0.48(+2.29%) |
Apr 18, 2018 | 20.86 | 20.93 | 20.86 | 20.93 | 611 | +0.13(+0.62%) |
Apr 17, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 1,354 | +0.10(+0.50%) |
Apr 16, 2018 | 20.81 | 20.81 | 20.70 | 20.70 | 2,716 | -1.08(-4.97%) |
Apr 13, 2018 | 21.74 | 21.91 | 21.53 | 21.78 | 1,566 | -0.20(-0.91%) |
Apr 12, 2018 | 21.76 | 21.98 | 21.76 | 21.98 | 876 | -0.03(-0.14%) |
Apr 11, 2018 | 21.82 | 22.01 | 21.82 | 22.01 | 707 | +0.30(+1.38%) |
Apr 10, 2018 | 20.98 | 21.71 | 20.98 | 21.71 | 1,126 | +1.46(+7.21%) |
Apr 09, 2018 | 20.12 | 20.25 | 19.74 | 20.25 | 1,278 | -0.10(-0.49%) |
Apr 06, 2018 | 20.35 | 20.35 | 20.16 | 20.35 | 1,263 | -0.35(-1.69%) |
Apr 05, 2018 | 20.83 | 20.83 | 20.30 | 20.70 | 535 | +0.18(+0.88%) |
Apr 04, 2018 | 20.17 | 20.52 | 20.00 | 20.52 | 8,465 | -0.53(-2.52%) |
Apr 03, 2018 | 20.25 | 21.05 | 20.25 | 21.05 | 4,725 | +0.75(+3.69%) |
Apr 02, 2018 | 20.72 | 20.72 | 20.30 | 20.30 | 2,711 | -0.20(-0.98%) |
Mar 29, 2018 | 20.50 | 20.50 | 20.50 | 0 | -0.18(-0.87%) | |
Mar 28, 2018 | 20.51 | 20.72 | 20.51 | 20.68 | 1,457 | -0.32(-1.52%) |
Mar 27, 2018 | 20.51 | 21.11 | 20.51 | 21.00 | 2,098 | +0.16(+0.77%) |
Mar 26, 2018 | 20.84 | 20.84 | 20.84 | 20.84 | 486 | +0.28(+1.36%) |
Mar 23, 2018 | 20.88 | 20.88 | 20.56 | 20.56 | 2,873 | -0.44(-2.10%) |
Mar 22, 2018 | 21.50 | 21.50 | 21.00 | 21.00 | 3,035 | -0.57(-2.62%) |
Mar 21, 2018 | 21.75 | 21.75 | 21.57 | 21.57 | 1,107 | -0.22(-1.00%) |
Mar 20, 2018 | 21.75 | 21.88 | 21.75 | 21.78 | 2,508 | -0.09(-0.40%) |
Mar 19, 2018 | 22.04 | 22.06 | 21.85 | 21.87 | 1,935 | +0.12(+0.55%) |
Mar 16, 2018 | 21.75 | 21.78 | 21.68 | 21.75 | 7,220 | -0.49(-2.20%) |
Mar 15, 2018 | 22.20 | 22.24 | 21.74 | 22.24 | 3,337 | +0.00(+0.00%) |
Mar 14, 2018 | 22.34 | 22.42 | 22.10 | 22.24 | 13,332 | -0.03(-0.13%) |
Mar 13, 2018 | 22.60 | 22.64 | 22.12 | 22.27 | 1,428 | -0.24(-1.07%) |
Mar 12, 2018 | 22.40 | 22.52 | 21.99 | 22.51 | 2,543 | +0.04(+0.19%) |
Mar 09, 2018 | 22.46 | 22.47 | 22.46 | 22.47 | 1,694 | +0.32(+1.44%) |
Mar 08, 2018 | 21.91 | 22.29 | 21.91 | 22.15 | 3,881 | +0.16(+0.73%) |
Mar 07, 2018 | 21.89 | 21.99 | 21.76 | 21.99 | 537 | +0.89(+4.22%) |
Mar 06, 2018 | 21.10 | 21.49 | 21.10 | 21.10 | 1,972 | +0.06(+0.29%) |
Mar 05, 2018 | 20.99 | 21.04 | 20.99 | 21.04 | 1,513 | +0.31(+1.50%) |
Mar 02, 2018 | 20.60 | 20.73 | 20.60 | 20.73 | 1,672 | -0.12(-0.58%) |
Mar 01, 2018 | 20.83 | 21.31 | 20.83 | 20.85 | 2,671 | -0.81(-3.74%) |
Feb 27, 2018 | 21.66 | 21.66 | 21.66 | 180 | -1.00(-4.41%) | |
Feb 26, 2018 | 22.64 | 22.66 | 22.58 | 22.66 | 1,567 | +0.79(+3.61%) |
Feb 23, 2018 | 22.50 | 22.50 | 21.87 | 21.87 | 1,259 | +0.04(+0.19%) |
Feb 22, 2018 | 21.47 | 21.83 | 21.47 | 21.83 | 731 | -0.37(-1.68%) |
Feb 21, 2018 | 22.09 | 22.20 | 22.00 | 22.20 | 1,230 | +0.64(+2.97%) |
Feb 20, 2018 | 21.48 | 21.66 | 21.48 | 21.56 | 2,298 | -0.94(-4.18%) |
Feb 16, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.18 | 22.50 | 22.18 | 22.50 | 1,912 | +0.68(+3.12%) |
Feb 14, 2018 | 21.19 | 21.82 | 21.10 | 21.82 | 5,819 | +0.47(+2.20%) |
Feb 13, 2018 | 21.23 | 21.35 | 21.15 | 21.35 | 2,470 | +0.25(+1.18%) |
Feb 12, 2018 | 21.10 | 21.10 | 20.82 | 21.10 | 2,534 | +0.26(+1.25%) |
Feb 09, 2018 | 21.12 | 21.12 | 20.71 | 20.84 | 6,019 | -1.18(-5.36%) |
Feb 08, 2018 | 21.29 | 22.02 | 21.29 | 22.02 | 1,976 | -0.47(-2.09%) |
Feb 07, 2018 | 22.14 | 22.49 | 22.14 | 22.49 | 5,338 | -1.82(-7.49%) |
Feb 06, 2018 | 23.99 | 24.31 | 23.46 | 24.31 | 4,657 | +0.38(+1.59%) |
Feb 05, 2018 | 24.40 | 24.40 | 23.83 | 23.93 | 9,630 | -0.54(-2.21%) |
Feb 02, 2018 | 24.74 | 25.00 | 23.84 | 24.47 | 1,454 | -0.05(-0.20%) |
Feb 01, 2018 | 23.88 | 24.52 | 23.88 | 24.52 | 867 | -0.29(-1.17%) |
Jan 31, 2018 | 24.82 | 24.82 | 24.66 | 24.81 | 1,979 | +1.11(+4.68%) |
Jan 30, 2018 | 23.70 | 23.66 | 23.70 | 2,195 | +0.00(+0.00%) | |
Jan 29, 2018 | 23.70 | 23.70 | 23.54 | 23.70 | 1,374 | -0.90(-3.66%) |
Jan 26, 2018 | 24.51 | 24.60 | 24.05 | 24.60 | 4,975 | +0.28(+1.15%) |
Jan 25, 2018 | 24.45 | 24.45 | 24.08 | 24.32 | 1,174 | -0.54(-2.17%) |
Jan 24, 2018 | 25.11 | 25.11 | 24.50 | 24.86 | 2,648 | +0.26(+1.06%) |
Jan 23, 2018 | 24.57 | 24.60 | 24.57 | 24.60 | 1,120 | +0.80(+3.36%) |
Jan 22, 2018 | 23.92 | 23.92 | 23.70 | 23.80 | 1,704 | +0.30(+1.28%) |
Jan 19, 2018 | 22.87 | 23.58 | 22.87 | 23.50 | 8,304 | +0.37(+1.60%) |
Jan 18, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 982 | +0.00(+0.00%) |
Jan 17, 2018 | 22.79 | 23.13 | 22.70 | 23.13 | 1,021 | +0.03(+0.13%) |
Jan 16, 2018 | 23.20 | 23.20 | 23.10 | 23.10 | 5,260 | +0.76(+3.40%) |
Jan 12, 2018 | 22.34 | 22.34 | 22.34 | 0 | +0.60(+2.76%) | |
Jan 11, 2018 | 21.52 | 21.74 | 21.45 | 21.74 | 2,714 | +0.62(+2.94%) |
Jan 10, 2018 | 21.52 | 21.52 | 21.12 | 21.12 | 2,461 | +0.13(+0.62%) |
Jan 09, 2018 | 20.92 | 20.99 | 20.92 | 20.99 | 891 | -0.20(-0.94%) |
Jan 08, 2018 | 21.19 | 21.19 | 21.17 | 21.19 | 8,194 | +0.06(+0.28%) |
Jan 05, 2018 | 21.37 | 21.37 | 20.99 | 21.13 | 3,930 | +0.10(+0.48%) |
Jan 04, 2018 | 21.52 | 21.52 | 21.03 | 21.03 | 4,167 | -0.29(-1.36%) |
Jan 03, 2018 | 20.90 | 21.32 | 20.75 | 21.32 | 2,669 | +0.44(+2.11%) |
Jan 02, 2018 | 20.50 | 20.88 | 20.50 | 20.88 | 1,023 | +1.28(+6.53%) |
Dec 28, 2017 | 19.60 | 19.60 | 19.60 | 0 | +0.05(+0.26%) | |
Dec 27, 2017 | 19.68 | 19.68 | 19.51 | 19.55 | 1,975 | -0.51(-2.54%) |
Dec 26, 2017 | 20.06 | 20.06 | 19.75 | 20.06 | 2,248 | +0.02(+0.10%) |
Dec 22, 2017 | 20.04 | 20.04 | 20.04 | 20.04 | 384 | +0.19(+0.96%) |
Dec 21, 2017 | 19.80 | 19.85 | 19.73 | 19.85 | 1,114 | +0.77(+4.04%) |
Dec 20, 2017 | 19.64 | 19.64 | 19.08 | 19.08 | 2,874 | -0.87(-4.36%) |
Dec 19, 2017 | 19.53 | 19.95 | 19.53 | 19.95 | 2,305 | +0.71(+3.69%) |
Dec 18, 2017 | 19.73 | 19.73 | 19.24 | 19.24 | 532 | -0.41(-2.09%) |
Dec 15, 2017 | 19.61 | 19.65 | 19.61 | 19.65 | 1,723 | -0.53(-2.63%) |
Dec 14, 2017 | 19.73 | 20.28 | 19.73 | 20.18 | 3,303 | -0.15(-0.74%) |
Dec 13, 2017 | 20.33 | 20.33 | 20.33 | 20.33 | 690 | +0.54(+2.73%) |
Dec 12, 2017 | 19.91 | 19.91 | 19.68 | 19.79 | 6,332 | -0.31(-1.54%) |
Dec 11, 2017 | 19.84 | 20.14 | 19.84 | 20.10 | 2,464 | +0.31(+1.57%) |
Dec 08, 2017 | 19.78 | 19.79 | 19.69 | 19.79 | 3,372 | +0.63(+3.29%) |
Dec 07, 2017 | 19.16 | 19.16 | 19.09 | 19.16 | 983 | +0.00(+0.00%) |
Dec 06, 2017 | 19.12 | 19.16 | 19.12 | 19.16 | 1,328 | -0.29(-1.49%) |
Dec 05, 2017 | 19.65 | 19.71 | 19.28 | 19.45 | 1,724 | -0.17(-0.87%) |
Dec 04, 2017 | 19.70 | 19.70 | 19.50 | 19.62 | 1,413 | +0.54(+2.83%) |
Dec 01, 2017 | 19.50 | 19.60 | 19.08 | 19.08 | 3,647 | -0.88(-4.41%) |
Nov 30, 2017 | 19.96 | 19.96 | 19.83 | 19.96 | 22,651 | -0.40(-1.96%) |
Nov 29, 2017 | 20.36 | 20.36 | 20.36 | 20.36 | 397 | +0.20(+1.00%) |
Nov 28, 2017 | 20.16 | 20.16 | 20.16 | 20.16 | 292 | -0.29(-1.43%) |
Nov 27, 2017 | 20.61 | 20.61 | 20.45 | 20.45 | 2,970 | -0.89(-4.17%) |
Nov 24, 2017 | 21.18 | 21.34 | 21.18 | 21.34 | 1,133 | -0.21(-0.97%) |
Nov 21, 2017 | 21.55 | 21.55 | 21.50 | 21.55 | 214 | +0.72(+3.46%) |
Nov 20, 2017 | 20.67 | 20.83 | 20.67 | 20.83 | 403 | +0.95(+4.78%) |
Nov 17, 2017 | 20.01 | 20.01 | 19.88 | 19.88 | 227 | +0.20(+1.02%) |
Nov 16, 2017 | 19.15 | 19.68 | 19.15 | 19.68 | 2,749 | +0.16(+0.82%) |
Nov 15, 2017 | 19.62 | 19.62 | 19.23 | 19.52 | 1,460 | -0.14(-0.69%) |
Nov 14, 2017 | 19.28 | 19.81 | 19.28 | 19.66 | 5,696 | -0.33(-1.64%) |
Nov 13, 2017 | 20.07 | 20.07 | 19.98 | 19.98 | 1,546 | +0.26(+1.33%) |
Nov 10, 2017 | 19.72 | 19.72 | 19.25 | 19.72 | 2,493 | +0.01(+0.05%) |
Nov 09, 2017 | 19.71 | 19.71 | 19.28 | 19.71 | 2,007 | +0.17(+0.87%) |
Nov 08, 2017 | 19.12 | 19.54 | 19.12 | 19.54 | 869 | -0.12(-0.61%) |
Nov 07, 2017 | 19.52 | 19.66 | 19.52 | 19.66 | 534 | +0.22(+1.13%) |
Nov 06, 2017 | 19.34 | 19.44 | 19.17 | 19.44 | 1,131 | +0.16(+0.83%) |
Nov 03, 2017 | 18.52 | 19.28 | 18.52 | 19.28 | 1,573 | +0.58(+3.10%) |
Nov 02, 2017 | 18.70 | 19.07 | 18.50 | 18.70 | 2,983 | -0.61(-3.16%) |
Nov 01, 2017 | 19.08 | 19.31 | 19.00 | 19.31 | 780 | -0.02(-0.10%) |
Oct 31, 2017 | 19.33 | 19.33 | 19.33 | 19.33 | 731 | +0.03(+0.16%) |
Oct 30, 2017 | 19.00 | 19.40 | 18.96 | 19.30 | 3,169 | -1.15(-5.62%) |
Oct 27, 2017 | 20.01 | 20.45 | 19.90 | 20.45 | 3,675 | +0.55(+2.76%) |
Oct 26, 2017 | 19.35 | 19.90 | 19.35 | 19.90 | 2,141 | +0.25(+1.27%) |
Oct 25, 2017 | 19.29 | 20.01 | 19.03 | 19.65 | 2,433 | +0.12(+0.61%) |
Oct 24, 2017 | 19.20 | 19.53 | 19.00 | 19.53 | 3,551 | -0.02(-0.10%) |
Oct 23, 2017 | 19.65 | 19.65 | 19.18 | 19.55 | 5,558 | -0.19(-0.96%) |
Oct 20, 2017 | 19.74 | 19.74 | 19.74 | 19.74 | 260 | +0.22(+1.13%) |
Oct 19, 2017 | 19.64 | 19.64 | 19.52 | 19.52 | 442 | -0.25(-1.26%) |
Oct 18, 2017 | 19.86 | 19.86 | 19.77 | 19.77 | 366 | +0.13(+0.66%) |
Oct 17, 2017 | 19.64 | 19.64 | 19.64 | 19.64 | 1,039 | +0.22(+1.13%) |
Oct 16, 2017 | 19.31 | 19.42 | 19.17 | 19.42 | 1,927 | +0.52(+2.75%) |
Oct 13, 2017 | 18.90 | 18.90 | 18.58 | 18.90 | 2,826 | +0.11(+0.59%) |
Oct 12, 2017 | 18.65 | 18.79 | 18.65 | 18.79 | 494 | +0.04(+0.21%) |
Oct 11, 2017 | 18.75 | 18.76 | 18.75 | 18.75 | 3,016 | -0.42(-2.19%) |
Oct 10, 2017 | 19.17 | 19.17 | 19.08 | 19.17 | 1,120 | +0.15(+0.79%) |
Oct 09, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 496 | -0.11(-0.58%) |
Oct 06, 2017 | 19.13 | 19.13 | 19.13 | 19.13 | 312 | -0.07(-0.35%) |
Oct 05, 2017 | 19.27 | 19.27 | 19.20 | 19.20 | 721 | -0.12(-0.63%) |
Oct 04, 2017 | 19.27 | 19.32 | 18.83 | 19.32 | 2,506 | +0.22(+1.15%) |
Oct 03, 2017 | 18.94 | 19.10 | 18.66 | 19.10 | 10,907 | +1.22(+6.82%) |
Oct 02, 2017 | 18.13 | 18.13 | 17.88 | 17.88 | 2,338 | +0.23(+1.30%) |
Sep 29, 2017 | 17.65 | 17.65 | 17.65 | 17.65 | 184 | +0.08(+0.46%) |
Sep 28, 2017 | 17.57 | 17.57 | 17.57 | 17.57 | 331 | +0.19(+1.09%) |
Sep 27, 2017 | 17.71 | 17.85 | 17.38 | 17.38 | 1,433 | -0.33(-1.86%) |
Sep 26, 2017 | 17.71 | 17.71 | 17.71 | 17.71 | 354 | -0.31(-1.71%) |
Sep 25, 2017 | 18.12 | 18.12 | 17.89 | 18.02 | 998 | -0.36(-1.97%) |
Sep 22, 2017 | 18.38 | 18.38 | 18.38 | 18.38 | 823 | +0.13(+0.71%) |
Sep 21, 2017 | 18.25 | 18.25 | 18.16 | 18.25 | 770 | -0.08(-0.44%) |
Sep 20, 2017 | 18.33 | 18.33 | 18.33 | 18.33 | 131 | +0.17(+0.94%) |
Sep 19, 2017 | 18.11 | 18.16 | 17.89 | 18.16 | 1,684 | -0.05(-0.27%) |
Sep 18, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 313 | +0.18(+1.00%) |
Sep 15, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 336 | -0.16(-0.86%) |
Sep 14, 2017 | 18.24 | 18.24 | 18.15 | 18.19 | 1,980 | -0.31(-1.70%) |
Sep 13, 2017 | 18.50 | 18.50 | 18.36 | 18.50 | 1,297 | -0.09(-0.51%) |
Sep 12, 2017 | 18.73 | 18.73 | 18.59 | 18.59 | 640 | -0.30(-1.61%) |
Sep 11, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 880 | +0.55(+3.00%) |
Sep 08, 2017 | 18.40 | 18.40 | 18.15 | 18.35 | 3,253 | -0.06(-0.33%) |
Sep 07, 2017 | 18.45 | 18.45 | 18.25 | 18.41 | 3,761 | -0.25(-1.34%) |
Sep 06, 2017 | 18.60 | 18.81 | 18.60 | 18.66 | 1,271 | -0.16(-0.85%) |
Sep 05, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 325 | -0.06(-0.32%) |
Sep 01, 2017 | 18.92 | 18.92 | 18.88 | 18.88 | 2,117 | +0.04(+0.21%) |
Aug 31, 2017 | 19.08 | 19.08 | 18.84 | 18.84 | 5,973 | -0.01(-0.05%) |
Aug 30, 2017 | 18.93 | 18.93 | 18.43 | 18.85 | 718 | +0.21(+1.13%) |
Aug 29, 2017 | 18.64 | 18.64 | 18.64 | 18.64 | 688 | +0.30(+1.64%) |
Aug 28, 2017 | 18.34 | 18.34 | 18.14 | 18.34 | 1,126 | -0.04(-0.22%) |
Aug 25, 2017 | 18.38 | 18.38 | 18.38 | 18.38 | 313 | +0.49(+2.74%) |
Aug 24, 2017 | 17.89 | 17.89 | 17.89 | 17.89 | 275 | +0.73(+4.25%) |
Aug 23, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 868 | +0.04(+0.23%) |
Aug 22, 2017 | 17.12 | 17.12 | 17.12 | 17.12 | 801 | +0.86(+5.29%) |
Aug 21, 2017 | 16.67 | 16.67 | 16.26 | 16.26 | 615 | -0.34(-2.05%) |
Aug 18, 2017 | 16.58 | 16.60 | 16.33 | 16.60 | 1,138 | +0.02(+0.12%) |
Aug 17, 2017 | 16.58 | 16.58 | 16.27 | 16.58 | 1,096 | -0.10(-0.60%) |
Aug 16, 2017 | 16.58 | 16.68 | 16.29 | 16.68 | 1,402 | +0.14(+0.85%) |
Aug 15, 2017 | 16.54 | 16.54 | 16.54 | 16.54 | 414 | +0.16(+0.98%) |
Aug 14, 2017 | 16.32 | 16.38 | 16.32 | 16.38 | 2,190 | +0.01(+0.06%) |
Aug 11, 2017 | 16.52 | 16.52 | 16.23 | 16.37 | 2,029 | +0.02(+0.12%) |
Aug 10, 2017 | 16.50 | 16.68 | 16.35 | 16.35 | 3,930 | -0.77(-4.50%) |
Aug 09, 2017 | 17.14 | 17.14 | 16.70 | 17.12 | 3,391 | -0.02(-0.12%) |
Aug 08, 2017 | 17.14 | 17.14 | 17.14 | 17.14 | 157 | +0.29(+1.71%) |
Aug 07, 2017 | 16.90 | 16.90 | 16.85 | 16.85 | 907 | -0.12(-0.69%) |
Aug 04, 2017 | 16.76 | 16.97 | 16.76 | 16.97 | 828 | +0.03(+0.18%) |
Aug 03, 2017 | 16.94 | 16.94 | 16.91 | 16.94 | 3,417 | -0.67(-3.80%) |
Aug 02, 2017 | 17.62 | 17.62 | 17.61 | 17.61 | 584 | +0.53(+3.10%) |
Aug 01, 2017 | 17.20 | 17.20 | 17.08 | 17.08 | 1,678 | +0.62(+3.77%) |
Jul 31, 2017 | 16.65 | 16.65 | 16.41 | 16.46 | 1,297 | -0.15(-0.90%) |
Jul 28, 2017 | 16.12 | 16.61 | 16.12 | 16.61 | 2,567 | -0.09(-0.54%) |
Jul 27, 2017 | 16.70 | 16.70 | 16.29 | 16.70 | 1,552 | +0.16(+0.97%) |
Jul 26, 2017 | 16.54 | 16.54 | 16.44 | 16.54 | 1,258 | +0.05(+0.30%) |
Jul 25, 2017 | 16.45 | 16.49 | 16.45 | 16.49 | 1,382 | +0.50(+3.13%) |
Jul 24, 2017 | 16.09 | 16.09 | 15.94 | 15.99 | 1,012 | +0.05(+0.31%) |
Jul 21, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 555 | -0.04(-0.25%) |
Jul 20, 2017 | 15.98 | 15.98 | 15.98 | 15.98 | 986 | -0.02(-0.12%) |
Jul 19, 2017 | 16.06 | 16.06 | 16.00 | 16.00 | 3,229 | +0.51(+3.31%) |
Jul 18, 2017 | 15.51 | 15.51 | 15.43 | 15.49 | 4,050 | -0.47(-2.96%) |
Jul 17, 2017 | 15.96 | 15.96 | 15.74 | 15.96 | 3,416 | +0.08(+0.50%) |
Jul 14, 2017 | 15.79 | 15.88 | 15.79 | 15.88 | 8,155 | +0.25(+1.60%) |
Jul 13, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 395 | +0.07(+0.45%) |
Jul 12, 2017 | 15.45 | 15.56 | 15.45 | 15.56 | 4,448 | +0.35(+2.30%) |
Jul 11, 2017 | 15.34 | 15.34 | 15.21 | 15.21 | 1,413 | +0.49(+3.33%) |
Jul 10, 2017 | 14.74 | 14.74 | 14.72 | 14.72 | 2,253 | -0.13(-0.88%) |
Jul 07, 2017 | 14.86 | 14.86 | 14.75 | 14.85 | 2,493 | -0.10(-0.67%) |
Jul 06, 2017 | 15.05 | 15.05 | 14.95 | 14.95 | 4,067 | -0.32(-2.10%) |
Jul 05, 2017 | 15.28 | 15.28 | 15.18 | 15.27 | 1,317 | -0.05(-0.33%) |
Jul 03, 2017 | 15.32 | 15.32 | 15.32 | 15.32 | 1,274 | +0.10(+0.66%) |
Jun 30, 2017 | 15.16 | 15.22 | 15.11 | 15.22 | 9,470 | -0.04(-0.25%) |
Jun 29, 2017 | 15.26 | 15.26 | 15.26 | 15.26 | 510 | +0.06(+0.38%) |
Jun 27, 2017 | 15.20 | 15.20 | 15.20 | 106 | +0.15(+1.00%) | |
Jun 26, 2017 | 15.05 | 15.05 | 15.05 | 15.05 | 219 | +0.12(+0.80%) |
Jun 23, 2017 | 14.93 | 14.93 | 14.93 | 14.93 | 28,700 | +0.20(+1.36%) |
Jun 22, 2017 | 14.83 | 14.83 | 14.73 | 14.73 | 654 | +0.46(+3.22%) |
Jun 21, 2017 | 14.24 | 14.27 | 14.23 | 14.27 | 624 | -0.06(-0.42%) |
Jun 20, 2017 | 14.33 | 14.33 | 14.33 | 14.33 | 848 | -0.04(-0.28%) |
Jun 19, 2017 | 14.38 | 14.38 | 14.36 | 14.37 | 2,884 | +0.51(+3.68%) |
Jun 16, 2017 | 13.74 | 13.86 | 13.74 | 13.86 | 409 | -0.13(-0.93%) |
Jun 15, 2017 | 14.00 | 14.00 | 13.99 | 13.99 | 1,340 | -0.27(-1.89%) |
Jun 14, 2017 | 14.32 | 14.32 | 14.25 | 14.26 | 3,115 | -0.29(-1.99%) |
Jun 13, 2017 | 14.64 | 14.64 | 14.55 | 14.55 | 1,694 | -0.08(-0.55%) |
Jun 12, 2017 | 14.59 | 14.63 | 14.59 | 14.63 | 881 | -0.02(-0.15%) |
Jun 09, 2017 | 14.70 | 14.70 | 14.48 | 14.65 | 1,570 | +0.10(+0.70%) |
Jun 08, 2017 | 14.73 | 14.73 | 14.55 | 14.55 | 553 | -0.20(-1.36%) |
Jun 07, 2017 | 14.67 | 14.75 | 14.67 | 14.75 | 646 | +0.25(+1.72%) |
Jun 06, 2017 | 14.28 | 14.50 | 14.28 | 14.50 | 2,319 | -0.20(-1.36%) |
Jun 05, 2017 | 14.70 | 14.70 | 14.70 | 14.70 | 1,348 | -0.13(-0.88%) |
Jun 02, 2017 | 14.56 | 14.83 | 14.56 | 14.83 | 3,764 | -0.32(-2.11%) |