Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.39 | 20.39 | 19.99 | 20.15 | 410,779 | -0.30(-1.45%) |
May 30, 2018 | 20.42 | 20.64 | 20.42 | 20.44 | 477,905 | +0.31(+1.56%) |
May 29, 2018 | 20.16 | 20.22 | 19.92 | 20.13 | 729,313 | -0.30(-1.49%) |
May 25, 2018 | 20.43 | 20.43 | 20.43 | 0 | -0.23(-1.12%) | |
May 24, 2018 | 20.78 | 20.86 | 20.63 | 20.66 | 348,058 | -0.15(-0.71%) |
May 23, 2018 | 20.70 | 20.95 | 20.61 | 20.81 | 407,555 | +0.02(+0.09%) |
May 22, 2018 | 20.94 | 20.99 | 20.76 | 20.79 | 365,916 | -0.03(-0.13%) |
May 21, 2018 | 20.95 | 21.08 | 20.76 | 20.82 | 240,502 | -0.05(-0.22%) |
May 18, 2018 | 20.72 | 20.91 | 20.69 | 20.87 | 464,106 | +0.13(+0.62%) |
May 17, 2018 | 20.90 | 21.00 | 20.59 | 20.74 | 397,455 | -0.24(-1.14%) |
May 16, 2018 | 21.01 | 21.08 | 20.69 | 20.98 | 661,490 | -0.15(-0.70%) |
May 15, 2018 | 21.06 | 21.18 | 20.79 | 21.13 | 976,936 | -0.18(-0.87%) |
May 14, 2018 | 21.08 | 21.36 | 21.03 | 21.31 | 899,282 | +0.15(+0.70%) |
May 11, 2018 | 20.38 | 21.19 | 20.35 | 21.16 | 1,064,866 | +0.72(+3.52%) |
May 10, 2018 | 20.10 | 20.44 | 20.05 | 20.44 | 603,145 | +0.49(+2.45%) |
May 09, 2018 | 20.05 | 20.17 | 19.76 | 19.95 | 428,119 | -0.05(-0.23%) |
May 08, 2018 | 19.72 | 20.06 | 19.46 | 20.00 | 817,519 | +0.27(+1.36%) |
May 07, 2018 | 19.43 | 19.75 | 19.35 | 19.73 | 708,071 | +0.42(+2.15%) |
May 04, 2018 | 19.18 | 19.39 | 19.11 | 19.32 | 701,686 | +0.22(+1.16%) |
May 03, 2018 | 19.45 | 19.82 | 19.06 | 19.09 | 3,643,479 | +0.34(+1.82%) |
May 02, 2018 | 18.92 | 19.02 | 18.66 | 18.75 | 949,145 | -0.02(-0.10%) |
May 01, 2018 | 18.79 | 18.97 | 18.58 | 18.77 | 495,681 | +0.02(+0.10%) |
Apr 30, 2018 | 18.97 | 19.09 | 18.74 | 18.75 | 740,691 | -0.21(-1.12%) |
Apr 27, 2018 | 19.08 | 19.10 | 18.95 | 18.97 | 1,211,394 | +0.30(+1.58%) |
Apr 26, 2018 | 18.83 | 18.88 | 18.66 | 18.67 | 965,885 | +0.06(+0.35%) |
Apr 25, 2018 | 18.71 | 18.85 | 18.56 | 18.61 | 609,225 | -0.13(-0.69%) |
Apr 24, 2018 | 19.15 | 19.16 | 18.61 | 18.73 | 357,062 | -0.33(-1.74%) |
Apr 23, 2018 | 19.22 | 19.22 | 19.00 | 19.07 | 662,957 | -0.09(-0.48%) |
Apr 20, 2018 | 19.30 | 19.47 | 19.13 | 19.16 | 1,616,100 | +0.01(+0.05%) |
Apr 19, 2018 | 19.45 | 19.59 | 19.10 | 19.15 | 907,659 | -0.19(-1.00%) |
Apr 18, 2018 | 19.57 | 19.70 | 19.33 | 19.34 | 764,293 | -0.24(-1.23%) |
Apr 17, 2018 | 19.61 | 19.76 | 19.56 | 19.58 | 815,785 | +0.25(+1.29%) |
Apr 16, 2018 | 19.57 | 19.66 | 19.30 | 19.33 | 514,207 | +0.04(+0.19%) |
Apr 13, 2018 | 19.52 | 19.61 | 19.18 | 19.30 | 509,432 | -0.12(-0.62%) |
Apr 12, 2018 | 19.31 | 19.61 | 19.28 | 19.42 | 733,615 | +0.42(+2.24%) |
Apr 11, 2018 | 19.29 | 19.44 | 18.97 | 18.99 | 612,807 | -0.28(-1.44%) |
Apr 10, 2018 | 19.32 | 19.44 | 19.17 | 19.27 | 729,919 | +0.19(+1.02%) |
Apr 09, 2018 | 18.94 | 19.21 | 18.87 | 19.08 | 1,049,669 | +0.42(+2.23%) |
Apr 06, 2018 | 18.95 | 19.11 | 18.52 | 18.66 | 773,772 | -0.24(-1.27%) |
Apr 05, 2018 | 19.15 | 19.25 | 18.77 | 18.90 | 956,218 | -0.09(-0.49%) |
Apr 04, 2018 | 19.02 | 19.11 | 18.92 | 18.99 | 602,620 | +0.00(+0.00%) |
Apr 03, 2018 | 19.06 | 19.16 | 18.89 | 18.99 | 381,796 | -0.03(-0.15%) |
Apr 02, 2018 | 19.51 | 19.83 | 18.87 | 19.02 | 645,374 | -0.54(-2.78%) |
Mar 29, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.17(+0.86%) | |
Mar 28, 2018 | 19.17 | 19.57 | 19.13 | 19.40 | 2,567,460 | +0.66(+3.50%) |
Mar 27, 2018 | 19.06 | 19.23 | 18.59 | 18.74 | 1,616,330 | -0.19(-1.02%) |
Mar 26, 2018 | 19.15 | 19.27 | 18.71 | 18.94 | 344,541 | +0.14(+0.74%) |
Mar 23, 2018 | 18.97 | 19.12 | 18.75 | 18.80 | 470,959 | -0.10(-0.54%) |
Mar 22, 2018 | 19.19 | 19.38 | 18.90 | 18.90 | 377,187 | -0.42(-2.20%) |
Mar 21, 2018 | 19.44 | 19.55 | 19.28 | 19.33 | 376,617 | -0.14(-0.71%) |
Mar 20, 2018 | 19.18 | 19.59 | 19.13 | 19.46 | 490,700 | +0.24(+1.25%) |
Mar 19, 2018 | 19.53 | 19.55 | 19.09 | 19.22 | 337,418 | -0.39(-1.98%) |
Mar 16, 2018 | 19.93 | 20.05 | 19.54 | 19.61 | 547,195 | -0.15(-0.75%) |
Mar 15, 2018 | 19.81 | 19.93 | 19.67 | 19.76 | 408,191 | -0.05(-0.23%) |
Mar 14, 2018 | 19.98 | 19.98 | 19.72 | 19.81 | 215,587 | -0.06(-0.33%) |
Mar 13, 2018 | 20.07 | 20.16 | 19.82 | 19.87 | 244,251 | -0.21(-1.06%) |
Mar 12, 2018 | 20.16 | 20.29 | 20.01 | 20.08 | 370,357 | +0.14(+0.69%) |
Mar 09, 2018 | 19.96 | 20.05 | 19.82 | 19.94 | 1,095,622 | +0.28(+1.41%) |
Mar 08, 2018 | 20.04 | 20.04 | 19.60 | 19.67 | 632,647 | -0.24(-1.21%) |
Mar 07, 2018 | 20.25 | 19.85 | 19.91 | 934,172 | -0.09(-0.46%) | |
Mar 06, 2018 | 19.90 | 20.06 | 19.73 | 20.00 | 1,216,111 | +0.39(+1.98%) |
Mar 05, 2018 | 19.47 | 19.69 | 19.44 | 19.61 | 1,063,105 | +0.26(+1.34%) |
Mar 02, 2018 | 19.54 | 19.56 | 19.30 | 19.35 | 2,630,099 | -0.05(-0.26%) |
Mar 01, 2018 | 19.62 | 19.81 | 19.27 | 19.40 | 1,036,659 | -0.72(-3.56%) |
Feb 28, 2018 | 20.06 | 20.24 | 19.80 | 20.12 | 2,034,929 | -0.52(-2.50%) |
Feb 27, 2018 | 21.03 | 21.11 | 20.63 | 20.64 | 546,428 | -0.30(-1.45%) |
Feb 26, 2018 | 21.12 | 21.12 | 20.87 | 20.94 | 411,440 | -0.07(-0.35%) |
Feb 23, 2018 | 20.80 | 21.01 | 20.75 | 21.01 | 292,533 | +0.28(+1.34%) |
Feb 22, 2018 | 20.65 | 20.74 | 365,358 | -0.23(-1.10%) | ||
Feb 21, 2018 | 21.00 | 21.13 | 20.83 | 20.97 | 519,241 | -0.13(-0.61%) |
Feb 20, 2018 | 21.08 | 21.28 | 20.93 | 21.10 | 328,027 | -0.06(-0.26%) |
Feb 16, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.06(-0.30%) | |
Feb 15, 2018 | 21.15 | 21.25 | 20.89 | 21.22 | 421,206 | +0.31(+1.50%) |
Feb 14, 2018 | 20.65 | 20.98 | 20.59 | 20.90 | 794,861 | +0.16(+0.76%) |
Feb 13, 2018 | 20.73 | 20.85 | 20.46 | 20.75 | 415,932 | -0.14(-0.66%) |
Feb 12, 2018 | 20.71 | 21.03 | 20.59 | 20.89 | 265,334 | +0.24(+1.16%) |
Feb 09, 2018 | 20.50 | 20.72 | 19.90 | 20.65 | 375,995 | +0.42(+2.05%) |
Feb 08, 2018 | 21.00 | 21.07 | 20.23 | 20.23 | 213,465 | -0.84(-3.99%) |
Feb 07, 2018 | 21.01 | 21.06 | 21.01 | 21.07 | 191,847 | +0.04(+0.18%) |
Feb 06, 2018 | 20.89 | 21.23 | 20.65 | 21.03 | 541,165 | -0.25(-1.17%) |
Feb 05, 2018 | 21.74 | 21.78 | 21.00 | 21.28 | 328,070 | -0.55(-2.54%) |
Feb 02, 2018 | 22.49 | 22.49 | 21.78 | 21.84 | 366,110 | -0.84(-3.70%) |
Feb 01, 2018 | 22.80 | 22.92 | 22.64 | 22.68 | 902,325 | -0.26(-1.13%) |
Jan 31, 2018 | 22.80 | 22.99 | 22.74 | 22.93 | 498,825 | +0.14(+0.61%) |
Jan 30, 2018 | 22.84 | 22.94 | 22.64 | 22.80 | 449,820 | +0.07(+0.33%) |
Jan 29, 2018 | 23.01 | 23.07 | 22.61 | 22.72 | 270,612 | -0.30(-1.32%) |
Jan 26, 2018 | 23.03 | 23.16 | 22.90 | 23.03 | 339,201 | +0.12(+0.52%) |
Jan 25, 2018 | 22.90 | 23.03 | 22.79 | 22.91 | 317,935 | +0.10(+0.45%) |
Jan 24, 2018 | 23.06 | 23.15 | 22.66 | 22.80 | 982,937 | -0.17(-0.72%) |
Jan 23, 2018 | 23.04 | 23.24 | 22.88 | 22.97 | 279,843 | -0.01(-0.04%) |
Jan 22, 2018 | 22.30 | 23.00 | 22.30 | 22.98 | 347,366 | +0.76(+3.41%) |
Jan 19, 2018 | 22.41 | 22.48 | 22.20 | 22.22 | 832,501 | -0.13(-0.58%) |
Jan 18, 2018 | 22.60 | 22.60 | 22.26 | 22.35 | 436,371 | -0.34(-1.50%) |
Jan 17, 2018 | 22.78 | 22.78 | 22.41 | 22.69 | 650,251 | -0.33(-1.44%) |
Jan 16, 2018 | 22.92 | 23.16 | 22.84 | 23.03 | 813,235 | +0.18(+0.77%) |
Jan 12, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.10(+0.45%) | |
Jan 11, 2018 | 22.65 | 22.80 | 22.52 | 22.75 | 384,902 | +0.02(+0.08%) |
Jan 10, 2018 | 22.78 | 22.73 | 452,269 | +0.03(+0.12%) | ||
Jan 09, 2018 | 22.38 | 22.71 | 22.30 | 22.70 | 772,401 | +0.32(+1.44%) |
Jan 08, 2018 | 22.16 | 22.49 | 22.14 | 22.38 | 483,565 | +0.25(+1.13%) |
Jan 05, 2018 | 21.75 | 22.18 | 21.74 | 22.13 | 1,124,838 | +0.46(+2.13%) |
Jan 04, 2018 | 21.79 | 21.86 | 21.59 | 21.67 | 667,062 | +0.12(+0.56%) |
Jan 03, 2018 | 21.71 | 21.80 | 21.42 | 21.55 | 754,652 | -0.05(-0.21%) |
Jan 02, 2018 | 21.33 | 21.61 | 21.10 | 21.60 | 1,051,372 | +0.44(+2.09%) |
Dec 29, 2017 | 21.15 | 21.15 | 21.15 | 0 | +0.12(+0.57%) | |
Dec 28, 2017 | 20.96 | 21.12 | 20.96 | 21.03 | 272,815 | +0.12(+0.57%) |
Dec 27, 2017 | 20.71 | 20.97 | 20.71 | 20.91 | 1,689,556 | +0.23(+1.12%) |
Dec 26, 2017 | 20.63 | 20.86 | 20.51 | 20.68 | 382,138 | +0.00(+0.00%) |
Dec 22, 2017 | 20.40 | 20.85 | 20.38 | 20.68 | 336,995 | +0.21(+1.04%) |
Dec 21, 2017 | 20.33 | 20.53 | 20.29 | 20.47 | 306,728 | +0.21(+1.05%) |
Dec 20, 2017 | 20.42 | 20.42 | 20.16 | 20.26 | 210,112 | -0.13(-0.63%) |
Dec 19, 2017 | 20.36 | 20.43 | 20.30 | 20.39 | 277,899 | -0.01(-0.05%) |
Dec 18, 2017 | 20.18 | 20.63 | 20.18 | 20.40 | 546,500 | +0.34(+1.70%) |
Dec 15, 2017 | 19.89 | 20.08 | 19.88 | 20.05 | 1,066,774 | +0.20(+1.02%) |
Dec 14, 2017 | 20.05 | 20.05 | 19.84 | 19.85 | 503,777 | -0.23(-1.15%) |
Dec 13, 2017 | 19.84 | 20.17 | 19.82 | 20.08 | 866,393 | +0.24(+1.21%) |
Dec 12, 2017 | 19.96 | 20.01 | 19.67 | 19.84 | 661,351 | -0.06(-0.32%) |
Dec 11, 2017 | 20.23 | 20.23 | 19.87 | 19.91 | 573,702 | -0.30(-1.51%) |
Dec 08, 2017 | 20.21 | 20.28 | 20.05 | 20.21 | 398,942 | -0.06(-0.32%) |
Dec 07, 2017 | 20.21 | 20.34 | 20.17 | 20.28 | 574,026 | +0.09(+0.46%) |
Dec 06, 2017 | 20.22 | 20.42 | 20.10 | 20.18 | 562,929 | -0.18(-0.91%) |
Dec 05, 2017 | 20.42 | 20.58 | 20.33 | 20.37 | 272,944 | -0.07(-0.36%) |
Dec 04, 2017 | 20.67 | 20.77 | 20.44 | 20.44 | 421,053 | -0.05(-0.23%) |
Dec 01, 2017 | 20.68 | 20.84 | 20.45 | 20.49 | 571,289 | -0.31(-1.50%) |
Nov 30, 2017 | 20.56 | 20.82 | 20.44 | 20.80 | 413,277 | +0.31(+1.52%) |
Nov 29, 2017 | 20.74 | 20.83 | 20.35 | 20.49 | 333,828 | -0.18(-0.88%) |
Nov 28, 2017 | 20.60 | 20.73 | 20.49 | 20.67 | 524,499 | +0.07(+0.36%) |
Nov 27, 2017 | 21.03 | 21.03 | 20.55 | 20.60 | 417,170 | -0.54(-2.55%) |
Nov 24, 2017 | 21.03 | 21.17 | 20.86 | 21.14 | 202,892 | +0.07(+0.35%) |
Nov 22, 2017 | 21.22 | 21.30 | 20.99 | 21.06 | 416,288 | -0.12(-0.56%) |
Nov 21, 2017 | 21.03 | 21.24 | 20.90 | 21.18 | 283,858 | -0.03(-0.13%) |
Nov 20, 2017 | 21.27 | 21.27 | 21.01 | 21.21 | 317,457 | -0.07(-0.34%) |
Nov 17, 2017 | 20.93 | 21.30 | 20.93 | 21.28 | 606,374 | +0.43(+2.06%) |
Nov 16, 2017 | 21.09 | 21.14 | 20.82 | 20.85 | 207,774 | +0.14(+0.66%) |
Nov 15, 2017 | 20.91 | 20.95 | 20.70 | 20.72 | 336,585 | -0.48(-2.24%) |
Nov 14, 2017 | 20.98 | 21.25 | 20.87 | 21.19 | 435,800 | +0.35(+1.67%) |
Nov 13, 2017 | 20.90 | 21.00 | 20.63 | 20.85 | 481,796 | -0.31(-1.47%) |
Nov 10, 2017 | 20.86 | 21.16 | 20.73 | 21.16 | 327,896 | +0.03(+0.13%) |
Nov 09, 2017 | 20.94 | 21.17 | 20.79 | 21.13 | 519,527 | +0.09(+0.43%) |
Nov 08, 2017 | 21.16 | 21.20 | 20.93 | 21.04 | 720,211 | -0.25(-1.16%) |
Nov 07, 2017 | 21.16 | 21.56 | 21.16 | 21.28 | 534,082 | -0.27(-1.27%) |
Nov 06, 2017 | 21.64 | 21.67 | 21.36 | 21.56 | 1,573,641 | -0.28(-1.30%) |
Nov 03, 2017 | 21.32 | 22.13 | 21.22 | 21.84 | 1,366,287 | +0.59(+2.80%) |
Nov 02, 2017 | 20.31 | 21.35 | 20.31 | 21.25 | 1,154,290 | +0.04(+0.17%) |
Nov 01, 2017 | 21.38 | 21.49 | 21.21 | 21.21 | 670,569 | -0.41(-1.90%) |
Oct 31, 2017 | 20.87 | 21.66 | 20.81 | 21.62 | 1,147,590 | +1.10(+5.35%) |
Oct 30, 2017 | 19.92 | 20.55 | 19.92 | 20.53 | 1,090,697 | +0.83(+4.22%) |
Oct 27, 2017 | 19.59 | 19.87 | 19.57 | 19.69 | 572,341 | -0.06(-0.32%) |
Oct 26, 2017 | 19.48 | 19.89 | 19.47 | 19.76 | 1,119,238 | +0.27(+1.36%) |
Oct 25, 2017 | 19.51 | 19.62 | 19.25 | 19.49 | 588,535 | +0.05(+0.28%) |
Oct 24, 2017 | 19.40 | 19.57 | 19.38 | 19.44 | 563,526 | -0.08(-0.42%) |
Oct 23, 2017 | 19.52 | 19.67 | 19.46 | 19.52 | 482,775 | -0.25(-1.25%) |
Oct 20, 2017 | 19.57 | 20.07 | 19.43 | 19.77 | 1,173,110 | +0.16(+0.79%) |
Oct 19, 2017 | 19.67 | 19.67 | 19.51 | 19.61 | 546,437 | -0.05(-0.23%) |
Oct 18, 2017 | 19.66 | 19.74 | 19.57 | 19.66 | 491,259 | -0.01(-0.05%) |
Oct 17, 2017 | 19.51 | 19.69 | 19.42 | 19.67 | 523,731 | +0.01(+0.05%) |
Oct 16, 2017 | 19.48 | 19.66 | 19.41 | 19.66 | 431,331 | +0.27(+1.41%) |
Oct 13, 2017 | 19.37 | 19.48 | 19.31 | 19.38 | 365,314 | -0.01(-0.05%) |
Oct 12, 2017 | 19.47 | 19.49 | 19.25 | 19.39 | 380,384 | -0.05(-0.24%) |
Oct 11, 2017 | 19.37 | 19.46 | 19.34 | 19.44 | 267,603 | +0.25(+1.29%) |
Oct 10, 2017 | 19.23 | 19.35 | 19.09 | 19.19 | 599,860 | -0.18(-0.92%) |
Oct 09, 2017 | 19.35 | 19.46 | 19.27 | 19.37 | 407,099 | +0.06(+0.31%) |
Oct 06, 2017 | 19.53 | 19.60 | 19.30 | 19.31 | 307,018 | -0.33(-1.68%) |
Oct 05, 2017 | 19.50 | 19.65 | 19.46 | 19.64 | 375,892 | +0.27(+1.42%) |
Oct 04, 2017 | 19.44 | 19.58 | 19.27 | 19.36 | 695,275 | -0.25(-1.26%) |
Oct 03, 2017 | 19.68 | 19.78 | 19.50 | 19.61 | 382,832 | -0.20(-1.02%) |
Oct 02, 2017 | 19.74 | 19.90 | 19.53 | 19.81 | 1,207,143 | -0.20(-1.00%) |
Sep 29, 2017 | 19.84 | 20.10 | 19.81 | 20.01 | 743,539 | +0.06(+0.32%) |
Sep 28, 2017 | 19.57 | 20.02 | 19.53 | 19.95 | 1,274,863 | +0.25(+1.25%) |
Sep 27, 2017 | 19.46 | 19.78 | 19.37 | 19.70 | 1,187,811 | +0.20(+1.03%) |
Sep 26, 2017 | 19.18 | 19.54 | 19.06 | 19.50 | 1,029,481 | +0.19(+0.99%) |
Sep 25, 2017 | 19.05 | 19.31 | 18.99 | 19.31 | 673,228 | +0.13(+0.67%) |
Sep 22, 2017 | 19.02 | 19.24 | 19.01 | 19.18 | 514,483 | +0.20(+1.06%) |
Sep 21, 2017 | 18.75 | 19.01 | 18.70 | 18.98 | 1,008,936 | -0.03(-0.14%) |
Sep 20, 2017 | 18.84 | 19.03 | 18.80 | 19.01 | 1,068,326 | +0.01(+0.05%) |
Sep 19, 2017 | 19.00 | 19.08 | 18.93 | 19.00 | 807,582 | +0.02(+0.10%) |
Sep 18, 2017 | 18.96 | 19.03 | 18.89 | 18.98 | 900,434 | +0.02(+0.10%) |
Sep 15, 2017 | 19.19 | 19.19 | 18.76 | 18.96 | 1,558,458 | -0.61(-3.13%) |
Sep 14, 2017 | 19.57 | 19.69 | 19.54 | 19.57 | 591,319 | -0.27(-1.34%) |
Sep 13, 2017 | 19.39 | 19.90 | 19.39 | 19.84 | 1,590,563 | +0.49(+2.55%) |
Sep 12, 2017 | 19.52 | 19.57 | 19.34 | 19.35 | 567,245 | -0.12(-0.61%) |
Sep 11, 2017 | 19.63 | 19.84 | 19.34 | 19.46 | 967,534 | +0.12(+0.61%) |
Sep 08, 2017 | 19.42 | 19.49 | 19.30 | 19.35 | 582,662 | -0.11(-0.56%) |
Sep 07, 2017 | 19.34 | 19.60 | 19.30 | 19.46 | 653,147 | +0.32(+1.67%) |
Sep 06, 2017 | 19.00 | 19.23 | 18.97 | 19.14 | 1,378,809 | +0.33(+1.75%) |
Sep 05, 2017 | 18.99 | 19.09 | 18.75 | 18.81 | 963,476 | -0.04(-0.19%) |
Sep 01, 2017 | 18.93 | 19.14 | 18.78 | 18.84 | 1,296,594 | -0.04(-0.19%) |
Aug 31, 2017 | 18.65 | 18.90 | 18.61 | 18.88 | 992,472 | +0.46(+2.48%) |
Aug 30, 2017 | 18.48 | 18.50 | 18.39 | 18.42 | 621,125 | +0.07(+0.40%) |
Aug 29, 2017 | 18.54 | 18.57 | 18.32 | 18.35 | 356,167 | -0.24(-1.28%) |
Aug 28, 2017 | 18.80 | 18.82 | 18.53 | 18.59 | 389,283 | -0.15(-0.78%) |
Aug 25, 2017 | 18.76 | 18.95 | 18.68 | 18.73 | 560,662 | +0.22(+1.19%) |
Aug 24, 2017 | 18.71 | 18.74 | 18.48 | 18.51 | 533,021 | -0.04(-0.20%) |
Aug 23, 2017 | 18.71 | 18.82 | 18.54 | 18.55 | 469,881 | -0.11(-0.59%) |
Aug 22, 2017 | 18.56 | 18.76 | 18.53 | 18.66 | 606,381 | +0.17(+0.94%) |
Aug 21, 2017 | 18.68 | 18.74 | 18.49 | 18.49 | 406,824 | +0.09(+0.50%) |
Aug 18, 2017 | 18.49 | 18.54 | 18.38 | 18.39 | 250,357 | -0.15(-0.79%) |
Aug 17, 2017 | 18.93 | 19.02 | 18.50 | 18.54 | 394,778 | -0.19(-1.02%) |
Aug 16, 2017 | 19.00 | 19.07 | 18.71 | 18.73 | 467,397 | -0.18(-0.97%) |
Aug 15, 2017 | 18.92 | 19.03 | 18.75 | 18.92 | 582,058 | +0.11(+0.58%) |
Aug 14, 2017 | 18.87 | 18.93 | 18.77 | 18.81 | 248,787 | +0.02(+0.10%) |
Aug 11, 2017 | 18.63 | 18.90 | 18.61 | 18.79 | 243,251 | +0.13(+0.69%) |
Aug 10, 2017 | 18.77 | 18.85 | 18.58 | 18.66 | 457,485 | -0.26(-1.38%) |
Aug 09, 2017 | 18.81 | 18.98 | 18.77 | 18.92 | 361,804 | -0.06(-0.31%) |
Aug 08, 2017 | 19.14 | 19.20 | 18.92 | 18.98 | 725,132 | -0.04(-0.19%) |
Aug 07, 2017 | 19.14 | 19.15 | 18.90 | 19.02 | 310,599 | -0.11(-0.57%) |
Aug 04, 2017 | 19.25 | 19.01 | 19.13 | 164,867 | +0.00(+0.00%) | |
Aug 03, 2017 | 19.05 | 19.20 | 19.03 | 19.13 | 262,736 | +0.13(+0.67%) |
Aug 02, 2017 | 19.07 | 19.10 | 18.90 | 19.00 | 329,444 | -0.05(-0.29%) |
Aug 01, 2017 | 19.13 | 19.28 | 19.05 | 19.05 | 646,610 | -0.10(-0.53%) |
Jul 31, 2017 | 18.98 | 19.28 | 18.96 | 19.15 | 448,008 | +0.45(+2.39%) |
Jul 28, 2017 | 18.85 | 18.97 | 18.64 | 18.71 | 551,585 | +0.37(+1.99%) |
Jul 27, 2017 | 18.60 | 18.60 | 18.21 | 18.34 | 515,721 | -0.07(-0.40%) |
Jul 26, 2017 | 18.42 | 18.61 | 18.38 | 18.41 | 584,211 | +0.04(+0.20%) |
Jul 25, 2017 | 18.74 | 18.74 | 18.30 | 18.38 | 985,538 | -0.25(-1.33%) |
Jul 24, 2017 | 18.73 | 18.82 | 18.61 | 18.62 | 350,659 | -0.30(-1.59%) |
Jul 21, 2017 | 19.04 | 19.08 | 18.81 | 18.93 | 897,568 | -0.20(-1.05%) |
Jul 20, 2017 | 19.17 | 18.99 | 19.13 | 493,260 | +0.17(+0.92%) | |
Jul 19, 2017 | 19.09 | 19.18 | 18.91 | 18.95 | 307,350 | -0.06(-0.34%) |
Jul 18, 2017 | 19.03 | 19.12 | 18.81 | 19.02 | 430,587 | -0.18(-0.95%) |
Jul 17, 2017 | 19.10 | 19.25 | 19.10 | 19.20 | 428,837 | +0.11(+0.57%) |
Jul 14, 2017 | 19.04 | 19.18 | 18.99 | 19.09 | 249,821 | +0.13(+0.68%) |
Jul 13, 2017 | 19.01 | 19.05 | 18.83 | 18.96 | 303,259 | -0.19(-1.00%) |
Jul 12, 2017 | 18.87 | 19.18 | 18.79 | 19.15 | 599,206 | +0.44(+2.35%) |
Jul 11, 2017 | 18.74 | 18.87 | 18.67 | 18.71 | 596,734 | -0.19(-1.02%) |
Jul 10, 2017 | 18.87 | 19.10 | 18.87 | 18.91 | 611,127 | +0.07(+0.39%) |
Jul 07, 2017 | 18.67 | 18.88 | 18.65 | 18.83 | 713,342 | +0.16(+0.83%) |
Jul 06, 2017 | 18.85 | 18.95 | 18.64 | 18.68 | 1,052,622 | -0.12(-0.63%) |
Jul 05, 2017 | 19.16 | 19.16 | 18.73 | 18.80 | 1,102,061 | -0.48(-2.51%) |
Jul 03, 2017 | 19.36 | 19.32 | 19.28 | 500,195 | -0.04(-0.19%) | |
Jun 30, 2017 | 19.26 | 19.42 | 19.18 | 19.32 | 457,361 | -0.02(-0.09%) |
Jun 29, 2017 | 19.65 | 19.66 | 19.11 | 19.34 | 818,569 | -0.37(-1.86%) |
Jun 28, 2017 | 19.75 | 19.88 | 19.62 | 19.70 | 1,537,190 | -0.04(-0.19%) |
Jun 27, 2017 | 20.02 | 20.02 | 19.74 | 19.74 | 912,440 | -0.25(-1.24%) |
Jun 26, 2017 | 20.44 | 20.48 | 19.98 | 19.99 | 510,040 | -0.43(-2.10%) |
Jun 23, 2017 | 20.66 | 20.33 | 20.42 | 478,228 | -0.23(-1.11%) | |
Jun 22, 2017 | 20.63 | 20.87 | 20.60 | 20.64 | 743,160 | +0.13(+0.62%) |
Jun 21, 2017 | 19.91 | 20.53 | 19.87 | 20.52 | 573,047 | +0.62(+3.13%) |
Jun 20, 2017 | 19.87 | 20.09 | 19.85 | 19.89 | 781,436 | -0.05(-0.28%) |
Jun 19, 2017 | 19.63 | 19.99 | 19.63 | 19.95 | 280,072 | +0.37(+1.87%) |
Jun 16, 2017 | 19.41 | 19.80 | 19.40 | 19.58 | 1,056,828 | +0.33(+1.71%) |
Jun 15, 2017 | 19.13 | 19.35 | 19.11 | 19.25 | 417,930 | -0.10(-0.52%) |
Jun 14, 2017 | 19.35 | 19.69 | 19.34 | 19.35 | 700,079 | +0.18(+0.95%) |
Jun 13, 2017 | 19.15 | 19.24 | 19.07 | 19.17 | 753,752 | +0.04(+0.19%) |
Jun 12, 2017 | 18.96 | 19.15 | 18.93 | 19.14 | 619,414 | +0.12(+0.63%) |
Jun 09, 2017 | 18.94 | 19.18 | 18.53 | 19.02 | 1,248,829 | -0.12(-0.62%) |
Jun 08, 2017 | 19.29 | 19.35 | 19.09 | 19.14 | 443,301 | -0.20(-1.04%) |
Jun 07, 2017 | 19.37 | 19.43 | 19.20 | 19.34 | 339,703 | -0.10(-0.52%) |
Jun 06, 2017 | 19.58 | 19.60 | 19.41 | 19.44 | 338,365 | -0.19(-0.98%) |
Jun 05, 2017 | 19.77 | 19.84 | 19.61 | 19.63 | 262,120 | -0.10(-0.51%) |
Jun 02, 2017 | 19.86 | 19.89 | 19.70 | 19.73 | 462,275 | -0.02(-0.09%) |