Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.79 | 25.20 | 24.64 | 24.81 | 42,724 | +0.13(+0.53%) |
May 30, 2018 | 24.16 | 24.75 | 23.99 | 24.68 | 142,337 | +1.00(+4.22%) |
May 29, 2018 | 24.19 | 24.34 | 23.51 | 23.68 | 84,500 | -0.52(-2.15%) |
May 28, 2018 | 24.34 | 24.34 | 24.00 | 24.20 | 17,848 | -0.09(-0.37%) |
May 25, 2018 | 24.74 | 24.74 | 24.18 | 24.29 | 31,468 | -0.36(-1.46%) |
May 24, 2018 | 24.97 | 25.10 | 24.51 | 24.65 | 43,090 | -0.31(-1.24%) |
May 23, 2018 | 25.39 | 25.40 | 24.96 | 24.96 | 12,619 | -0.30(-1.21%) |
May 22, 2018 | 24.80 | 25.30 | 24.80 | 25.27 | 36,685 | +0.46(+1.83%) |
May 18, 2018 | 24.81 | 24.81 | 24.81 | 0 | +0.10(+0.40%) | |
May 17, 2018 | 25.21 | 25.32 | 24.66 | 24.71 | 26,267 | -0.57(-2.25%) |
May 16, 2018 | 24.92 | 25.80 | 24.85 | 25.28 | 120,735 | +0.36(+1.44%) |
May 15, 2018 | 24.59 | 24.99 | 24.59 | 24.92 | 53,117 | +0.33(+1.34%) |
May 14, 2018 | 24.65 | 24.65 | 24.50 | 24.59 | 42,068 | -0.02(-0.08%) |
May 11, 2018 | 24.45 | 24.70 | 24.30 | 24.61 | 45,589 | +0.12(+0.49%) |
May 10, 2018 | 24.80 | 24.80 | 24.25 | 24.49 | 42,140 | -0.25(-1.01%) |
May 09, 2018 | 24.78 | 24.87 | 24.66 | 24.74 | 40,249 | -0.09(-0.36%) |
May 08, 2018 | 24.87 | 24.94 | 24.73 | 24.83 | 39,627 | -0.10(-0.40%) |
May 07, 2018 | 24.95 | 24.95 | 24.68 | 24.93 | 118,281 | +0.07(+0.28%) |
May 04, 2018 | 24.80 | 24.90 | 24.70 | 24.86 | 95,349 | +0.02(+0.08%) |
May 03, 2018 | 24.79 | 24.95 | 24.60 | 24.84 | 45,408 | +0.05(+0.20%) |
May 02, 2018 | 24.62 | 24.90 | 24.58 | 24.79 | 58,103 | +0.17(+0.69%) |
May 01, 2018 | 24.54 | 24.68 | 24.54 | 24.62 | 5,367 | +0.04(+0.16%) |
Apr 30, 2018 | 24.70 | 24.79 | 24.50 | 24.58 | 13,004 | -0.20(-0.81%) |
Apr 27, 2018 | 24.80 | 24.80 | 24.70 | 24.78 | 24,035 | +0.02(+0.08%) |
Apr 26, 2018 | 24.82 | 24.82 | 24.63 | 24.76 | 8,498 | +0.02(+0.08%) |
Apr 25, 2018 | 24.77 | 24.77 | 24.60 | 24.74 | 22,862 | +0.00(+0.00%) |
Apr 24, 2018 | 25.01 | 25.02 | 24.71 | 24.74 | 39,304 | -0.19(-0.76%) |
Apr 23, 2018 | 25.03 | 25.03 | 24.77 | 24.93 | 21,672 | +0.01(+0.04%) |
Apr 20, 2018 | 24.95 | 25.05 | 24.85 | 24.92 | 26,565 | +0.02(+0.08%) |
Apr 19, 2018 | 25.00 | 25.08 | 24.77 | 24.90 | 66,509 | -0.10(-0.40%) |
Apr 18, 2018 | 25.06 | 25.13 | 24.78 | 25.00 | 77,589 | -0.05(-0.20%) |
Apr 17, 2018 | 24.70 | 25.20 | 24.70 | 25.05 | 334,244 | -0.95(-3.65%) |
Apr 16, 2018 | 26.42 | 26.42 | 25.87 | 26.00 | 23,497 | -0.20(-0.76%) |
Apr 13, 2018 | 26.70 | 26.75 | 26.08 | 26.20 | 21,953 | -0.44(-1.65%) |
Apr 12, 2018 | 26.74 | 26.85 | 26.50 | 26.64 | 15,111 | +0.07(+0.26%) |
Apr 11, 2018 | 26.22 | 26.65 | 26.21 | 26.57 | 28,323 | +0.35(+1.33%) |
Apr 10, 2018 | 26.25 | 26.25 | 26.07 | 26.22 | 16,512 | +0.21(+0.81%) |
Apr 09, 2018 | 25.73 | 26.26 | 25.73 | 26.01 | 22,825 | +0.35(+1.36%) |
Apr 06, 2018 | 25.94 | 25.66 | 18,481 | -0.19(-0.74%) | ||
Apr 05, 2018 | 25.51 | 26.46 | 25.51 | 25.85 | 29,337 | +0.21(+0.82%) |
Apr 04, 2018 | 25.00 | 25.64 | 24.90 | 25.64 | 24,420 | +0.67(+2.68%) |
Apr 03, 2018 | 24.95 | 24.99 | 24.70 | 24.97 | 20,528 | +0.17(+0.69%) |
Apr 02, 2018 | 24.52 | 25.03 | 24.52 | 24.80 | 34,077 | +0.25(+1.02%) |
Mar 29, 2018 | 24.55 | 24.55 | 24.55 | 0 | -1.28(-4.96%) | |
Mar 28, 2018 | 26.52 | 26.52 | 25.53 | 25.83 | 53,528 | -0.82(-3.08%) |
Mar 27, 2018 | 26.71 | 27.06 | 26.50 | 26.65 | 77,175 | -0.02(-0.07%) |
Mar 26, 2018 | 26.57 | 26.85 | 26.57 | 26.67 | 18,436 | +0.07(+0.26%) |
Mar 23, 2018 | 26.58 | 26.80 | 26.57 | 26.60 | 12,219 | +0.07(+0.26%) |
Mar 22, 2018 | 26.53 | 26.80 | 26.53 | 26.53 | 28,623 | -0.32(-1.19%) |
Mar 21, 2018 | 26.85 | 26.96 | 26.84 | 26.85 | 12,831 | +0.00(+0.00%) |
Mar 20, 2018 | 26.32 | 26.85 | 26.32 | 26.85 | 16,286 | +0.39(+1.47%) |
Mar 19, 2018 | 26.74 | 26.74 | 26.35 | 26.46 | 14,984 | -0.35(-1.31%) |
Mar 16, 2018 | 26.99 | 26.99 | 26.65 | 26.81 | 12,250 | -0.14(-0.52%) |
Mar 15, 2018 | 26.85 | 27.00 | 26.77 | 26.95 | 24,624 | +0.20(+0.75%) |
Mar 14, 2018 | 26.77 | 26.78 | 26.40 | 26.75 | 25,316 | -0.11(-0.41%) |
Mar 13, 2018 | 26.94 | 26.94 | 26.75 | 26.86 | 19,322 | +0.11(+0.41%) |
Mar 12, 2018 | 26.88 | 26.97 | 26.71 | 26.75 | 7,849 | -0.13(-0.48%) |
Mar 09, 2018 | 27.48 | 27.48 | 26.11 | 26.88 | 13,180 | +0.08(+0.30%) |
Mar 08, 2018 | 26.19 | 26.98 | 26.11 | 26.80 | 50,814 | +0.80(+3.08%) |
Mar 07, 2018 | 26.40 | 26.40 | 25.83 | 26.00 | 31,670 | +0.02(+0.08%) |
Mar 06, 2018 | 25.79 | 26.25 | 25.79 | 25.98 | 33,026 | +0.31(+1.21%) |
Mar 05, 2018 | 26.38 | 26.38 | 25.46 | 25.67 | 26,226 | -0.38(-1.46%) |
Mar 02, 2018 | 25.51 | 26.20 | 25.40 | 26.05 | 71,803 | +0.35(+1.36%) |
Mar 01, 2018 | 24.00 | 26.49 | 24.00 | 25.70 | 132,685 | +2.13(+9.04%) |
Feb 28, 2018 | 23.65 | 23.77 | 23.41 | 23.57 | 40,164 | +0.06(+0.26%) |
Feb 27, 2018 | 23.50 | 23.75 | 23.50 | 23.51 | 17,165 | +0.01(+0.04%) |
Feb 26, 2018 | 23.15 | 23.76 | 22.93 | 23.50 | 27,081 | +0.47(+2.04%) |
Feb 23, 2018 | 22.95 | 23.14 | 22.88 | 23.03 | 13,953 | +0.13(+0.57%) |
Feb 22, 2018 | 22.74 | 22.99 | 22.63 | 22.90 | 8,168 | +0.06(+0.26%) |
Feb 21, 2018 | 23.09 | 23.09 | 22.80 | 22.84 | 8,078 | -0.16(-0.70%) |
Feb 20, 2018 | 23.11 | 23.25 | 22.76 | 23.00 | 21,978 | +0.19(+0.83%) |
Feb 16, 2018 | 22.81 | 22.81 | 22.81 | 0 | +0.15(+0.66%) | |
Feb 15, 2018 | 22.50 | 22.75 | 22.49 | 22.66 | 8,812 | +0.26(+1.16%) |
Feb 14, 2018 | 21.85 | 22.50 | 21.85 | 22.40 | 20,006 | +0.57(+2.61%) |
Feb 13, 2018 | 21.43 | 21.95 | 21.43 | 21.83 | 94,582 | +0.00(+0.00%) |
Feb 12, 2018 | 21.53 | 21.89 | 21.35 | 21.83 | 42,522 | +0.33(+1.53%) |
Feb 09, 2018 | 21.46 | 21.62 | 21.00 | 21.50 | 21,950 | +0.18(+0.84%) |
Feb 08, 2018 | 21.87 | 22.00 | 21.06 | 21.32 | 21,967 | -0.55(-2.51%) |
Feb 07, 2018 | 21.95 | 21.95 | 21.84 | 21.87 | 55,071 | +0.02(+0.09%) |
Feb 06, 2018 | 21.25 | 21.95 | 21.25 | 21.85 | 30,792 | +0.26(+1.20%) |
Feb 05, 2018 | 22.00 | 22.24 | 21.51 | 21.59 | 50,660 | -0.66(-2.97%) |
Feb 02, 2018 | 22.81 | 23.01 | 22.00 | 22.25 | 21,698 | -0.55(-2.41%) |
Feb 01, 2018 | 23.21 | 23.21 | 22.80 | 22.80 | 7,039 | -0.31(-1.34%) |
Jan 31, 2018 | 22.18 | 23.19 | 22.18 | 23.11 | 17,298 | +0.69(+3.08%) |
Jan 30, 2018 | 22.52 | 22.64 | 21.71 | 22.42 | 49,972 | -0.64(-2.78%) |
Jan 29, 2018 | 23.71 | 23.71 | 23.00 | 23.06 | 19,421 | -0.79(-3.31%) |
Jan 26, 2018 | 24.31 | 24.31 | 23.50 | 23.85 | 16,687 | -0.15(-0.62%) |
Jan 25, 2018 | 24.50 | 24.51 | 23.71 | 24.00 | 23,782 | -0.38(-1.56%) |
Jan 24, 2018 | 24.81 | 25.00 | 24.15 | 24.38 | 34,591 | -0.32(-1.30%) |
Jan 23, 2018 | 24.25 | 24.95 | 24.24 | 24.70 | 22,307 | +0.45(+1.86%) |
Jan 22, 2018 | 24.48 | 24.48 | 24.11 | 24.25 | 11,618 | +0.23(+0.96%) |
Jan 19, 2018 | 23.87 | 24.30 | 23.87 | 24.02 | 95,420 | +0.27(+1.14%) |
Jan 18, 2018 | 23.96 | 24.00 | 23.69 | 23.75 | 10,874 | -0.01(-0.04%) |
Jan 17, 2018 | 23.62 | 24.36 | 23.62 | 23.76 | 24,868 | +0.21(+0.89%) |
Jan 16, 2018 | 23.00 | 23.55 | 23.00 | 23.55 | 30,821 | +1.00(+4.43%) |
Jan 15, 2018 | 22.77 | 23.13 | 22.51 | 22.55 | 22,422 | -0.13(-0.57%) |
Jan 12, 2018 | 22.91 | 23.21 | 22.61 | 22.68 | 31,282 | -0.25(-1.09%) |
Jan 11, 2018 | 22.85 | 23.00 | 22.85 | 22.93 | 15,599 | +0.12(+0.53%) |
Jan 10, 2018 | 23.00 | 23.00 | 22.50 | 22.81 | 8,758 | -0.19(-0.83%) |
Jan 09, 2018 | 22.72 | 23.00 | 22.66 | 23.00 | 12,936 | +0.30(+1.32%) |
Jan 08, 2018 | 23.14 | 23.15 | 22.50 | 22.70 | 10,399 | -0.30(-1.30%) |
Jan 05, 2018 | 22.86 | 23.00 | 22.86 | 23.00 | 21,345 | +0.05(+0.22%) |
Jan 04, 2018 | 23.00 | 23.02 | 22.91 | 22.95 | 11,101 | +0.00(+0.00%) |
Jan 03, 2018 | 22.76 | 23.07 | 22.75 | 22.95 | 5,215 | +0.12(+0.53%) |
Jan 02, 2018 | 23.29 | 23.29 | 22.83 | 22.83 | 18,928 | -0.02(-0.09%) |
Dec 29, 2017 | 22.85 | 22.85 | 22.85 | 0 | +0.47(+2.10%) | |
Dec 28, 2017 | 22.90 | 22.90 | 22.35 | 22.38 | 16,437 | -0.42(-1.84%) |
Dec 27, 2017 | 23.24 | 23.24 | 22.76 | 22.80 | 6,288 | -0.16(-0.70%) |
Dec 22, 2017 | 22.96 | 23.10 | 22.77 | 22.96 | 6,706 | -0.02(-0.09%) |
Dec 21, 2017 | 23.12 | 23.25 | 22.80 | 22.98 | 13,356 | -0.02(-0.09%) |
Dec 20, 2017 | 22.90 | 23.25 | 22.50 | 23.00 | 32,595 | +0.67(+3.00%) |
Dec 19, 2017 | 21.74 | 22.33 | 21.74 | 22.33 | 29,646 | +0.59(+2.71%) |
Dec 18, 2017 | 21.81 | 21.90 | 21.65 | 21.74 | 27,413 | -0.11(-0.50%) |
Dec 15, 2017 | 21.67 | 21.85 | 21.60 | 21.85 | 30,100 | +0.10(+0.46%) |
Dec 14, 2017 | 21.30 | 21.81 | 21.29 | 21.75 | 12,978 | +0.60(+2.84%) |
Dec 13, 2017 | 20.94 | 21.80 | 20.69 | 21.15 | 35,450 | +0.45(+2.17%) |
Dec 12, 2017 | 20.74 | 20.75 | 20.65 | 20.70 | 112,459 | +0.05(+0.24%) |
Dec 11, 2017 | 20.71 | 20.73 | 20.59 | 20.65 | 18,034 | -0.09(-0.43%) |
Dec 08, 2017 | 20.90 | 20.90 | 20.74 | 20.74 | 5,331 | -0.11(-0.53%) |
Dec 07, 2017 | 20.85 | 20.89 | 20.80 | 20.85 | 14,511 | +0.05(+0.24%) |
Dec 06, 2017 | 21.18 | 21.18 | 20.52 | 20.80 | 13,878 | -0.08(-0.38%) |
Dec 05, 2017 | 21.06 | 21.10 | 20.88 | 20.88 | 30,275 | -0.07(-0.33%) |
Dec 04, 2017 | 20.50 | 20.97 | 20.50 | 20.95 | 31,621 | +0.45(+2.20%) |
Dec 01, 2017 | 20.26 | 20.50 | 20.26 | 20.50 | 10,650 | +0.00(+0.00%) |
Nov 30, 2017 | 20.69 | 20.69 | 20.41 | 20.50 | 8,878 | +0.04(+0.20%) |
Nov 29, 2017 | 20.73 | 20.73 | 20.41 | 20.46 | 18,778 | -0.04(-0.20%) |
Nov 28, 2017 | 20.75 | 20.75 | 20.45 | 20.50 | 10,402 | +0.00(+0.00%) |
Nov 27, 2017 | 20.50 | 20.50 | 20.38 | 20.50 | 11,474 | +0.12(+0.59%) |
Nov 24, 2017 | 20.40 | 20.48 | 20.17 | 20.38 | 12,180 | +0.12(+0.59%) |
Nov 23, 2017 | 20.50 | 20.50 | 20.26 | 20.26 | 5,263 | +0.01(+0.05%) |
Nov 22, 2017 | 20.50 | 20.50 | 20.10 | 20.25 | 16,830 | -0.22(-1.07%) |
Nov 21, 2017 | 20.26 | 20.65 | 20.19 | 20.47 | 8,579 | +0.33(+1.64%) |
Nov 20, 2017 | 20.31 | 20.65 | 20.10 | 20.14 | 17,532 | -0.16(-0.79%) |
Nov 17, 2017 | 20.18 | 20.30 | 20.00 | 20.30 | 19,109 | +0.06(+0.30%) |
Nov 16, 2017 | 20.00 | 20.24 | 19.91 | 20.24 | 11,225 | +0.14(+0.70%) |
Nov 15, 2017 | 20.20 | 20.38 | 20.07 | 20.10 | 20,310 | -0.07(-0.35%) |
Nov 14, 2017 | 20.63 | 20.63 | 19.83 | 20.17 | 18,703 | -0.32(-1.56%) |
Nov 13, 2017 | 20.50 | 20.98 | 20.49 | 20.49 | 12,360 | +0.08(+0.39%) |
Nov 10, 2017 | 20.22 | 20.48 | 20.22 | 20.41 | 25,898 | +0.21(+1.04%) |
Nov 09, 2017 | 19.98 | 20.20 | 19.98 | 20.20 | 12,147 | +0.31(+1.56%) |
Nov 08, 2017 | 20.15 | 20.15 | 19.87 | 19.89 | 58,450 | -0.10(-0.50%) |
Nov 07, 2017 | 20.00 | 20.01 | 19.88 | 19.99 | 15,876 | +0.04(+0.20%) |
Nov 06, 2017 | 19.54 | 19.98 | 19.54 | 19.95 | 16,210 | +0.12(+0.61%) |
Nov 03, 2017 | 19.90 | 19.90 | 19.72 | 19.83 | 14,322 | -0.04(-0.20%) |
Nov 02, 2017 | 19.91 | 20.00 | 19.87 | 19.87 | 17,161 | -0.13(-0.65%) |
Nov 01, 2017 | 19.97 | 20.05 | 19.95 | 20.00 | 7,770 | +0.10(+0.50%) |
Oct 31, 2017 | 20.10 | 20.10 | 19.90 | 19.90 | 13,765 | -0.10(-0.50%) |
Oct 30, 2017 | 19.80 | 20.15 | 19.80 | 20.00 | 36,773 | +0.15(+0.76%) |
Oct 27, 2017 | 19.63 | 20.00 | 19.63 | 19.85 | 5,712 | +0.22(+1.12%) |
Oct 26, 2017 | 19.85 | 19.85 | 19.63 | 19.63 | 4,450 | -0.22(-1.11%) |
Oct 25, 2017 | 19.94 | 19.95 | 19.78 | 19.85 | 8,246 | +0.00(+0.00%) |
Oct 24, 2017 | 20.00 | 20.00 | 19.85 | 19.85 | 4,462 | -0.15(-0.75%) |
Oct 23, 2017 | 20.16 | 20.17 | 19.96 | 20.00 | 7,639 | -0.07(-0.35%) |
Oct 20, 2017 | 20.14 | 20.14 | 19.90 | 20.07 | 8,171 | +0.02(+0.10%) |
Oct 19, 2017 | 20.15 | 20.15 | 19.87 | 20.05 | 4,538 | -0.01(-0.05%) |
Oct 18, 2017 | 19.97 | 20.20 | 19.83 | 20.06 | 8,203 | +0.21(+1.06%) |
Oct 17, 2017 | 19.70 | 19.85 | 19.65 | 19.85 | 9,117 | +0.15(+0.76%) |
Oct 16, 2017 | 19.75 | 19.75 | 19.62 | 19.70 | 12,945 | +0.15(+0.77%) |
Oct 13, 2017 | 19.88 | 19.97 | 19.45 | 19.55 | 40,184 | +0.01(+0.05%) |
Oct 12, 2017 | 19.58 | 19.58 | 19.54 | 19.54 | 14,757 | +0.05(+0.26%) |
Oct 11, 2017 | 19.35 | 19.60 | 19.33 | 19.49 | 27,199 | +0.08(+0.41%) |
Oct 10, 2017 | 19.44 | 19.44 | 19.34 | 19.41 | 8,559 | +0.03(+0.15%) |
Oct 06, 2017 | 19.32 | 19.38 | 19.29 | 19.38 | 11,594 | +0.08(+0.41%) |
Oct 05, 2017 | 19.29 | 19.37 | 19.23 | 19.30 | 4,863 | +0.01(+0.05%) |
Oct 04, 2017 | 19.06 | 19.30 | 19.06 | 19.29 | 13,302 | +0.22(+1.15%) |
Oct 03, 2017 | 19.28 | 19.28 | 19.06 | 19.07 | 8,876 | -0.08(-0.42%) |
Oct 02, 2017 | 19.21 | 19.29 | 19.11 | 19.15 | 3,085 | -0.05(-0.26%) |
Sep 29, 2017 | 19.00 | 19.31 | 18.94 | 19.20 | 9,838 | +0.20(+1.05%) |
Sep 28, 2017 | 18.97 | 19.25 | 18.90 | 19.00 | 20,779 | +0.05(+0.26%) |
Sep 27, 2017 | 19.00 | 19.02 | 18.94 | 18.95 | 35,134 | -0.05(-0.26%) |
Sep 26, 2017 | 19.00 | 19.00 | 18.90 | 19.00 | 11,575 | +0.02(+0.11%) |
Sep 25, 2017 | 18.99 | 19.00 | 18.90 | 18.98 | 27,152 | +0.05(+0.26%) |
Sep 22, 2017 | 19.02 | 19.05 | 18.91 | 18.93 | 21,020 | -0.07(-0.37%) |
Sep 21, 2017 | 19.09 | 19.11 | 18.98 | 19.00 | 20,931 | -0.03(-0.16%) |
Sep 20, 2017 | 19.10 | 19.11 | 19.00 | 19.03 | 18,648 | -0.02(-0.10%) |
Sep 19, 2017 | 19.03 | 19.15 | 19.00 | 19.05 | 32,039 | -0.02(-0.10%) |
Sep 18, 2017 | 19.01 | 19.10 | 19.00 | 19.07 | 70,434 | +0.07(+0.37%) |
Sep 15, 2017 | 18.92 | 19.02 | 18.92 | 19.00 | 23,008 | +0.06(+0.32%) |
Sep 14, 2017 | 19.00 | 19.10 | 18.94 | 18.94 | 5,601 | -0.06(-0.32%) |
Sep 13, 2017 | 18.95 | 19.02 | 18.92 | 19.00 | 11,305 | +0.00(+0.00%) |
Sep 12, 2017 | 18.98 | 19.10 | 18.90 | 19.00 | 17,291 | +0.01(+0.05%) |
Sep 11, 2017 | 19.00 | 19.00 | 18.91 | 18.99 | 3,270 | -0.02(-0.11%) |
Sep 08, 2017 | 19.05 | 19.05 | 18.95 | 19.01 | 9,384 | +0.06(+0.32%) |
Sep 07, 2017 | 18.61 | 19.10 | 18.61 | 18.95 | 81,657 | +0.45(+2.43%) |
Sep 06, 2017 | 18.40 | 18.50 | 18.24 | 18.50 | 97,231 | +0.22(+1.20%) |
Sep 05, 2017 | 18.35 | 18.41 | 18.22 | 18.28 | 5,020 | -0.03(-0.16%) |
Sep 01, 2017 | 18.42 | 18.50 | 18.31 | 18.31 | 3,837 | -0.09(-0.49%) |
Aug 31, 2017 | 18.18 | 18.55 | 18.18 | 18.40 | 23,650 | +0.33(+1.83%) |
Aug 30, 2017 | 18.15 | 18.37 | 18.00 | 18.07 | 20,529 | -0.08(-0.44%) |
Aug 29, 2017 | 18.08 | 18.17 | 18.01 | 18.15 | 10,224 | +0.08(+0.44%) |
Aug 28, 2017 | 18.05 | 18.07 | 17.92 | 18.07 | 6,292 | +0.08(+0.44%) |
Aug 25, 2017 | 18.05 | 18.15 | 17.98 | 17.99 | 21,271 | -0.10(-0.55%) |
Aug 24, 2017 | 17.91 | 18.13 | 17.90 | 18.09 | 17,907 | +0.24(+1.34%) |
Aug 23, 2017 | 18.08 | 18.10 | 17.75 | 17.85 | 38,020 | -0.23(-1.27%) |
Aug 22, 2017 | 18.29 | 18.29 | 18.05 | 18.08 | 10,081 | -0.14(-0.77%) |
Aug 21, 2017 | 18.50 | 18.50 | 18.20 | 18.22 | 59,669 | -0.23(-1.25%) |
Aug 18, 2017 | 18.45 | 18.58 | 18.40 | 18.45 | 13,106 | +0.00(+0.00%) |
Aug 17, 2017 | 18.49 | 18.53 | 18.41 | 18.45 | 4,687 | +0.05(+0.27%) |
Aug 16, 2017 | 18.70 | 18.70 | 17.89 | 18.40 | 15,502 | -0.28(-1.50%) |
Aug 15, 2017 | 18.99 | 18.99 | 18.66 | 18.68 | 14,973 | -0.32(-1.68%) |
Aug 14, 2017 | 19.00 | 19.03 | 18.92 | 19.00 | 28,355 | +0.02(+0.11%) |
Aug 11, 2017 | 18.32 | 19.00 | 18.32 | 18.98 | 18,966 | +0.58(+3.15%) |
Aug 10, 2017 | 18.87 | 18.87 | 18.27 | 18.40 | 16,000 | -0.43(-2.28%) |
Aug 09, 2017 | 19.00 | 19.00 | 18.80 | 18.83 | 9,250 | -0.04(-0.21%) |
Aug 08, 2017 | 19.00 | 19.00 | 18.87 | 18.87 | 7,489 | -0.13(-0.68%) |
Aug 04, 2017 | 18.95 | 19.00 | 18.92 | 19.00 | 4,916 | +0.06(+0.32%) |
Aug 03, 2017 | 18.98 | 19.00 | 18.92 | 18.94 | 5,319 | -0.04(-0.21%) |
Aug 02, 2017 | 19.04 | 19.20 | 18.98 | 18.98 | 26,240 | -0.04(-0.21%) |
Aug 01, 2017 | 19.03 | 19.04 | 18.97 | 19.02 | 11,005 | +0.02(+0.11%) |
Jul 31, 2017 | 18.90 | 19.00 | 18.90 | 19.00 | 39,370 | +0.04(+0.21%) |
Jul 28, 2017 | 19.10 | 19.10 | 18.88 | 18.96 | 13,573 | -0.11(-0.58%) |
Jul 27, 2017 | 19.18 | 19.18 | 18.99 | 19.07 | 15,005 | -0.09(-0.47%) |
Jul 26, 2017 | 19.20 | 19.27 | 19.05 | 19.16 | 38,254 | +0.02(+0.10%) |
Jul 25, 2017 | 19.33 | 19.43 | 19.10 | 19.14 | 25,267 | -0.25(-1.29%) |
Jul 24, 2017 | 19.28 | 19.39 | 19.24 | 19.39 | 50,856 | +0.10(+0.52%) |
Jul 21, 2017 | 19.17 | 19.31 | 19.15 | 19.29 | 54,369 | +0.10(+0.52%) |
Jul 20, 2017 | 19.14 | 19.19 | 19.10 | 19.19 | 57,719 | +0.08(+0.42%) |
Jul 19, 2017 | 19.10 | 19.15 | 19.07 | 19.11 | 6,920 | +0.04(+0.21%) |
Jul 18, 2017 | 19.14 | 19.14 | 19.05 | 19.07 | 10,345 | -0.08(-0.42%) |
Jul 17, 2017 | 19.29 | 19.30 | 19.07 | 19.15 | 17,748 | -0.13(-0.67%) |
Jul 14, 2017 | 19.24 | 19.36 | 19.24 | 19.28 | 20,831 | +0.03(+0.16%) |
Jul 13, 2017 | 19.07 | 19.25 | 19.05 | 19.25 | 57,161 | +0.20(+1.05%) |
Jul 12, 2017 | 19.01 | 19.10 | 19.00 | 19.05 | 4,580 | -0.03(-0.16%) |
Jul 11, 2017 | 19.10 | 19.15 | 19.05 | 19.08 | 11,332 | -0.04(-0.21%) |
Jul 10, 2017 | 19.00 | 19.19 | 18.95 | 19.12 | 93,137 | +0.20(+1.06%) |
Jul 07, 2017 | 18.62 | 19.00 | 18.62 | 18.92 | 27,870 | +0.22(+1.18%) |
Jul 06, 2017 | 18.56 | 18.71 | 18.50 | 18.70 | 52,685 | +0.14(+0.75%) |
Jul 05, 2017 | 18.60 | 18.65 | 18.46 | 18.56 | 12,053 | -0.11(-0.59%) |
Jul 04, 2017 | 18.84 | 18.84 | 18.57 | 18.67 | 16,108 | -0.15(-0.80%) |
Jul 03, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 18.74 | 18.89 | 18.69 | 18.82 | 61,493 | +0.23(+1.24%) |
Jun 29, 2017 | 18.70 | 18.85 | 18.56 | 18.59 | 84,529 | -0.02(-0.11%) |
Jun 28, 2017 | 18.85 | 18.92 | 18.61 | 18.61 | 45,910 | -0.23(-1.22%) |
Jun 27, 2017 | 18.90 | 18.90 | 18.76 | 18.84 | 27,665 | -0.02(-0.11%) |
Jun 26, 2017 | 18.86 | 18.90 | 18.85 | 18.86 | 8,099 | -0.09(-0.47%) |
Jun 23, 2017 | 18.85 | 18.95 | 18.85 | 18.95 | 5,807 | +0.07(+0.37%) |
Jun 22, 2017 | 18.95 | 18.95 | 18.80 | 18.88 | 63,959 | +0.00(+0.00%) |
Jun 21, 2017 | 18.95 | 18.95 | 18.85 | 18.88 | 5,605 | -0.07(-0.37%) |
Jun 20, 2017 | 18.90 | 18.97 | 18.89 | 18.95 | 7,875 | +0.05(+0.26%) |
Jun 19, 2017 | 19.13 | 19.13 | 18.78 | 18.90 | 27,050 | -0.16(-0.84%) |
Jun 16, 2017 | 18.98 | 19.18 | 18.98 | 19.06 | 21,899 | +0.06(+0.32%) |
Jun 15, 2017 | 18.94 | 19.00 | 18.94 | 19.00 | 38,877 | +0.08(+0.42%) |
Jun 14, 2017 | 18.92 | 18.99 | 18.85 | 18.92 | 31,864 | -0.02(-0.11%) |
Jun 13, 2017 | 19.10 | 19.10 | 18.94 | 18.94 | 35,075 | -0.11(-0.58%) |
Jun 12, 2017 | 19.10 | 19.14 | 18.98 | 19.05 | 69,770 | +0.05(+0.26%) |
Jun 09, 2017 | 19.19 | 19.20 | 18.91 | 19.00 | 80,822 | -0.15(-0.78%) |
Jun 08, 2017 | 19.02 | 19.39 | 19.00 | 19.15 | 222,869 | -0.85(-4.25%) |
Jun 07, 2017 | 20.20 | 20.22 | 20.00 | 20.00 | 4,985 | -0.19(-0.94%) |
Jun 06, 2017 | 20.16 | 20.27 | 20.10 | 20.19 | 8,012 | +0.08(+0.40%) |
Jun 05, 2017 | 20.49 | 20.50 | 20.07 | 20.11 | 7,035 | -0.38(-1.85%) |
Jun 02, 2017 | 20.64 | 20.88 | 20.49 | 20.49 | 20,411 | -0.06(-0.29%) |