Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.28 | 32.28 | 32.28 | 0 | -0.13(-0.41%) | |
Aug 30, 2018 | 31.76 | 32.54 | 31.75 | 32.41 | 56,723 | +0.44(+1.38%) |
Aug 29, 2018 | 32.11 | 32.54 | 31.78 | 31.97 | 47,230 | -0.20(-0.63%) |
Aug 28, 2018 | 31.95 | 32.37 | 31.58 | 32.17 | 87,672 | +0.14(+0.45%) |
Aug 27, 2018 | 32.15 | 32.56 | 31.89 | 32.03 | 91,623 | -0.26(-0.80%) |
Aug 24, 2018 | 31.62 | 32.43 | 31.42 | 32.29 | 73,419 | +0.60(+1.91%) |
Aug 23, 2018 | 31.26 | 31.73 | 30.66 | 31.68 | 58,253 | +0.41(+1.32%) |
Aug 22, 2018 | 30.55 | 31.35 | 30.20 | 31.27 | 61,441 | +0.60(+1.97%) |
Aug 21, 2018 | 30.84 | 31.13 | 30.40 | 30.66 | 39,663 | -0.07(-0.22%) |
Aug 20, 2018 | 30.68 | 31.24 | 30.65 | 30.73 | 28,978 | +0.00(+0.00%) |
Aug 17, 2018 | 30.44 | 30.73 | 30.36 | 30.73 | 70,499 | +0.24(+0.79%) |
Aug 16, 2018 | 30.80 | 31.21 | 30.35 | 30.49 | 86,202 | -0.08(-0.25%) |
Aug 15, 2018 | 31.90 | 32.23 | 30.40 | 30.57 | 109,253 | -1.26(-3.95%) |
Aug 14, 2018 | 32.64 | 32.79 | 31.70 | 31.82 | 85,729 | -0.71(-2.18%) |
Aug 13, 2018 | 31.83 | 32.65 | 31.83 | 32.53 | 145,447 | +0.54(+1.68%) |
Aug 10, 2018 | 31.76 | 32.79 | 31.57 | 32.00 | 224,117 | +0.24(+0.75%) |
Aug 09, 2018 | 27.76 | 32.05 | 27.75 | 31.76 | 316,162 | +4.08(+14.72%) |
Aug 08, 2018 | 30.84 | 30.84 | 26.61 | 27.68 | 328,827 | -5.01(-15.34%) |
Aug 07, 2018 | 32.87 | 32.92 | 32.37 | 32.70 | 70,770 | -0.02(-0.06%) |
Aug 06, 2018 | 32.63 | 32.99 | 32.53 | 32.72 | 94,721 | +0.12(+0.35%) |
Aug 03, 2018 | 32.86 | 33.22 | 32.36 | 32.60 | 74,149 | -0.21(-0.64%) |
Aug 02, 2018 | 32.59 | 33.45 | 32.51 | 32.81 | 97,205 | +0.22(+0.68%) |
Aug 01, 2018 | 32.08 | 32.72 | 31.95 | 32.59 | 103,912 | +0.51(+1.58%) |
Jul 31, 2018 | 31.77 | 32.75 | 31.61 | 32.08 | 101,105 | +0.42(+1.33%) |
Jul 30, 2018 | 31.52 | 32.15 | 31.27 | 31.66 | 72,536 | +0.14(+0.46%) |
Jul 27, 2018 | 31.64 | 32.01 | 31.26 | 31.52 | 74,253 | -0.12(-0.39%) |
Jul 26, 2018 | 32.05 | 32.26 | 31.45 | 31.64 | 62,261 | -0.35(-1.11%) |
Jul 25, 2018 | 31.90 | 32.27 | 31.78 | 32.00 | 64,086 | +0.17(+0.54%) |
Jul 24, 2018 | 31.97 | 32.23 | 31.41 | 31.82 | 74,966 | -0.05(-0.15%) |
Jul 23, 2018 | 31.92 | 32.15 | 31.40 | 31.87 | 69,985 | -0.14(-0.45%) |
Jul 20, 2018 | 31.30 | 32.18 | 31.18 | 32.02 | 81,136 | +0.61(+1.95%) |
Jul 19, 2018 | 31.16 | 31.17 | 30.68 | 31.40 | 57,056 | +0.13(+0.43%) |
Jul 18, 2018 | 30.81 | 31.74 | 30.79 | 31.27 | 96,289 | +0.93(+3.07%) |
Jul 17, 2018 | 30.41 | 30.68 | 30.07 | 30.34 | 114,840 | -0.21(-0.69%) |
Jul 16, 2018 | 31.18 | 31.21 | 30.24 | 30.55 | 90,157 | -0.75(-2.39%) |
Jul 13, 2018 | 31.38 | 31.68 | 31.20 | 31.30 | 68,586 | -0.22(-0.70%) |
Jul 12, 2018 | 31.89 | 31.91 | 31.42 | 31.52 | 88,649 | -0.37(-1.17%) |
Jul 11, 2018 | 31.43 | 31.97 | 31.34 | 31.89 | 113,755 | +0.32(+1.00%) |
Jul 10, 2018 | 31.59 | 31.82 | 31.19 | 31.58 | 78,011 | -0.02(-0.06%) |
Jul 09, 2018 | 31.86 | 32.02 | 31.29 | 31.59 | 110,630 | -0.25(-0.78%) |
Jul 06, 2018 | 31.53 | 31.95 | 31.45 | 31.84 | 123,506 | +0.44(+1.40%) |
Jul 05, 2018 | 31.16 | 31.51 | 30.89 | 31.40 | 85,416 | +0.26(+0.83%) |
Jul 03, 2018 | 31.14 | 31.14 | 31.14 | 0 | +0.17(+0.56%) | |
Jul 02, 2018 | 30.46 | 31.15 | 30.31 | 30.97 | 192,724 | +0.38(+1.25%) |
Jun 29, 2018 | 30.73 | 30.97 | 30.22 | 30.59 | 158,753 | -0.05(-0.16%) |
Jun 28, 2018 | 30.43 | 30.92 | 30.20 | 30.64 | 93,108 | +0.26(+0.85%) |
Jun 27, 2018 | 29.77 | 30.53 | 29.53 | 30.38 | 161,399 | +0.60(+2.03%) |
Jun 26, 2018 | 29.86 | 29.87 | 29.15 | 29.77 | 147,358 | -0.12(-0.42%) |
Jun 25, 2018 | 30.40 | 30.54 | 29.72 | 29.90 | 138,812 | -0.50(-1.64%) |
Jun 22, 2018 | 30.88 | 30.88 | 30.00 | 30.40 | 461,704 | -0.23(-0.75%) |
Jun 21, 2018 | 30.44 | 31.38 | 30.02 | 30.63 | 104,102 | +0.29(+0.95%) |
Jun 20, 2018 | 29.58 | 30.85 | 29.58 | 30.34 | 76,802 | +0.85(+2.89%) |
Jun 19, 2018 | 29.55 | 30.17 | 29.22 | 29.49 | 76,960 | -0.34(-1.16%) |
Jun 18, 2018 | 30.60 | 30.73 | 29.39 | 29.83 | 138,600 | -0.89(-2.90%) |
Jun 15, 2018 | 31.00 | 29.91 | 30.72 | 183,207 | +0.81(+2.72%) | |
Jun 14, 2018 | 28.93 | 29.93 | 28.93 | 29.91 | 106,588 | +1.08(+3.75%) |
Jun 13, 2018 | 28.88 | 29.35 | 28.41 | 28.83 | 92,819 | -0.06(-0.20%) |
Jun 12, 2018 | 27.94 | 29.65 | 27.66 | 28.88 | 169,770 | +1.10(+3.96%) |
Jun 11, 2018 | 27.77 | 28.00 | 27.15 | 27.78 | 73,599 | +0.15(+0.55%) |
Jun 08, 2018 | 27.68 | 28.29 | 27.26 | 27.63 | 151,921 | +0.00(+0.00%) |
Jun 07, 2018 | 27.44 | 27.86 | 27.17 | 27.63 | 90,554 | +0.22(+0.80%) |
Jun 06, 2018 | 27.44 | 27.41 | 79,127 | +0.60(+2.25%) | ||
Jun 05, 2018 | 27.05 | 27.63 | 26.67 | 26.80 | 152,190 | -0.16(-0.60%) |
Jun 04, 2018 | 26.26 | 27.04 | 25.84 | 26.97 | 161,089 | +0.89(+3.42%) |
Jun 01, 2018 | 26.12 | 26.92 | 25.58 | 26.08 | 74,737 | +0.14(+0.55%) |
May 31, 2018 | 25.77 | 26.15 | 25.56 | 25.93 | 65,621 | +0.18(+0.71%) |
May 30, 2018 | 24.78 | 25.95 | 24.74 | 25.75 | 69,247 | +0.97(+3.90%) |
May 29, 2018 | 25.02 | 25.22 | 24.34 | 24.78 | 102,582 | -0.23(-0.92%) |
May 25, 2018 | 25.01 | 25.01 | 25.01 | 0 | +0.15(+0.62%) | |
May 24, 2018 | 24.02 | 25.03 | 23.76 | 24.86 | 120,803 | +0.97(+4.05%) |
May 23, 2018 | 23.63 | 24.09 | 23.63 | 23.89 | 76,651 | +0.24(+1.01%) |
May 22, 2018 | 22.89 | 23.79 | 22.89 | 23.65 | 49,192 | +0.76(+3.30%) |
May 21, 2018 | 22.96 | 23.32 | 22.64 | 22.90 | 81,516 | +0.13(+0.59%) |
May 18, 2018 | 23.46 | 23.89 | 22.54 | 22.76 | 184,710 | -0.57(-2.46%) |
May 17, 2018 | 22.98 | 23.59 | 22.88 | 23.34 | 68,392 | +0.60(+2.65%) |
May 16, 2018 | 22.35 | 23.18 | 22.35 | 22.73 | 190,867 | +0.39(+1.76%) |
May 15, 2018 | 22.00 | 22.37 | 21.76 | 22.34 | 69,353 | +0.32(+1.44%) |
May 14, 2018 | 22.18 | 22.78 | 21.85 | 22.03 | 90,134 | -0.04(-0.17%) |
May 11, 2018 | 21.94 | 22.55 | 21.93 | 22.06 | 63,401 | +0.25(+1.14%) |
May 10, 2018 | 20.63 | 22.68 | 20.63 | 21.82 | 122,430 | +1.27(+6.20%) |
May 09, 2018 | 20.73 | 20.88 | 20.21 | 20.54 | 35,935 | -0.15(-0.74%) |
May 08, 2018 | 21.20 | 21.20 | 20.58 | 20.70 | 49,899 | -0.44(-2.08%) |
May 07, 2018 | 21.10 | 21.51 | 20.90 | 21.14 | 31,817 | +0.18(+0.87%) |
May 04, 2018 | 21.03 | 21.36 | 20.91 | 20.95 | 57,447 | -0.08(-0.36%) |
May 03, 2018 | 20.79 | 21.30 | 20.79 | 21.03 | 42,532 | +0.24(+1.15%) |
May 02, 2018 | 20.59 | 21.05 | 20.58 | 20.79 | 40,039 | +0.17(+0.84%) |
May 01, 2018 | 20.28 | 20.83 | 20.05 | 20.62 | 95,033 | +0.30(+1.46%) |
Apr 30, 2018 | 20.11 | 20.32 | 20.03 | 20.32 | 26,615 | +0.21(+1.05%) |
Apr 27, 2018 | 20.31 | 20.33 | 19.94 | 20.11 | 50,692 | -0.11(-0.57%) |
Apr 26, 2018 | 19.92 | 20.43 | 19.74 | 20.23 | 40,823 | +0.37(+1.88%) |
Apr 25, 2018 | 19.90 | 20.07 | 19.61 | 19.85 | 23,221 | -0.07(-0.34%) |
Apr 24, 2018 | 20.04 | 20.39 | 19.61 | 19.92 | 42,729 | -0.06(-0.29%) |
Apr 23, 2018 | 19.82 | 20.28 | 19.74 | 19.98 | 33,474 | +0.17(+0.87%) |
Apr 20, 2018 | 20.25 | 20.40 | 19.74 | 19.80 | 32,102 | -0.45(-2.22%) |
Apr 19, 2018 | 20.45 | 20.45 | 19.79 | 20.25 | 65,782 | -0.09(-0.42%) |
Apr 18, 2018 | 20.89 | 20.90 | 20.22 | 20.34 | 77,759 | -0.43(-2.07%) |
Apr 17, 2018 | 20.93 | 21.06 | 20.62 | 20.77 | 39,459 | -0.11(-0.50%) |
Apr 16, 2018 | 20.69 | 21.10 | 20.42 | 20.88 | 32,648 | +0.26(+1.25%) |
Apr 13, 2018 | 20.21 | 20.72 | 19.94 | 20.62 | 32,224 | +0.53(+2.62%) |
Apr 12, 2018 | 20.26 | 20.61 | 20.08 | 20.09 | 25,783 | -0.10(-0.47%) |
Apr 11, 2018 | 20.34 | 20.62 | 20.01 | 20.19 | 16,863 | -0.28(-1.36%) |
Apr 10, 2018 | 19.72 | 20.84 | 19.61 | 20.47 | 83,256 | +0.85(+4.35%) |
Apr 09, 2018 | 19.33 | 20.04 | 19.25 | 19.61 | 80,588 | +0.37(+1.94%) |
Apr 06, 2018 | 19.34 | 19.68 | 19.04 | 19.24 | 22,523 | -0.05(-0.25%) |
Apr 05, 2018 | 19.23 | 19.46 | 18.97 | 19.29 | 73,547 | +0.15(+0.80%) |
Apr 04, 2018 | 18.75 | 19.39 | 18.75 | 19.13 | 45,062 | +0.27(+1.42%) |
Apr 03, 2018 | 18.57 | 19.13 | 18.57 | 18.87 | 54,550 | +0.42(+2.28%) |
Apr 02, 2018 | 18.63 | 19.13 | 18.30 | 18.44 | 43,757 | -0.17(-0.93%) |
Mar 29, 2018 | 18.62 | 18.62 | 18.62 | 0 | -0.05(-0.26%) | |
Mar 28, 2018 | 18.74 | 19.11 | 18.66 | 18.66 | 170,738 | -0.18(-0.97%) |
Mar 27, 2018 | 19.14 | 19.14 | 18.71 | 18.85 | 31,940 | -0.24(-1.25%) |
Mar 26, 2018 | 19.58 | 19.59 | 18.83 | 19.09 | 36,848 | -0.27(-1.39%) |
Mar 23, 2018 | 19.43 | 19.79 | 19.25 | 19.35 | 29,459 | -0.11(-0.54%) |
Mar 22, 2018 | 19.64 | 20.04 | 19.36 | 19.46 | 26,658 | -0.17(-0.88%) |
Mar 21, 2018 | 20.14 | 20.15 | 19.41 | 19.63 | 90,224 | -0.52(-2.56%) |
Mar 20, 2018 | 19.39 | 20.30 | 19.39 | 20.15 | 40,474 | +0.31(+1.54%) |
Mar 19, 2018 | 19.45 | 20.08 | 19.35 | 19.84 | 70,928 | +0.39(+2.01%) |
Mar 16, 2018 | 20.59 | 20.85 | 19.40 | 19.45 | 260,656 | -1.15(-5.57%) |
Mar 15, 2018 | 20.52 | 20.83 | 20.48 | 20.60 | 57,914 | +0.03(+0.14%) |
Mar 14, 2018 | 20.70 | 20.79 | 20.11 | 20.57 | 61,450 | +0.03(+0.14%) |
Mar 13, 2018 | 20.65 | 21.03 | 20.48 | 20.54 | 38,808 | -0.08(-0.37%) |
Mar 12, 2018 | 20.86 | 20.90 | 20.42 | 20.62 | 34,181 | -0.10(-0.46%) |
Mar 09, 2018 | 20.61 | 20.89 | 19.96 | 20.71 | 23,238 | +0.24(+1.17%) |
Mar 08, 2018 | 20.24 | 20.52 | 19.79 | 20.47 | 26,674 | +0.20(+0.99%) |
Mar 07, 2018 | 20.76 | 20.27 | 22,802 | +0.32(+1.58%) | ||
Mar 06, 2018 | 19.93 | 20.27 | 19.71 | 19.96 | 14,230 | +0.16(+0.82%) |
Mar 05, 2018 | 19.63 | 20.11 | 19.49 | 19.79 | 16,022 | +0.13(+0.68%) |
Mar 02, 2018 | 19.88 | 20.03 | 19.29 | 19.66 | 27,757 | +0.12(+0.64%) |
Mar 01, 2018 | 19.91 | 19.91 | 19.15 | 19.54 | 42,360 | -0.44(-2.20%) |
Feb 28, 2018 | 20.47 | 20.77 | 19.83 | 19.98 | 44,976 | -0.51(-2.47%) |
Feb 27, 2018 | 20.84 | 21.03 | 20.41 | 20.48 | 54,261 | -0.39(-1.88%) |
Feb 26, 2018 | 20.77 | 21.04 | 20.68 | 20.87 | 18,235 | +0.31(+1.49%) |
Feb 23, 2018 | 19.64 | 20.68 | 19.43 | 20.57 | 32,918 | +1.09(+5.59%) |
Feb 22, 2018 | 19.76 | 20.09 | 19.44 | 19.48 | 36,530 | -0.36(-1.83%) |
Feb 21, 2018 | 20.12 | 20.54 | 19.83 | 19.84 | 61,584 | -0.28(-1.38%) |
Feb 20, 2018 | 20.41 | 20.84 | 19.99 | 20.12 | 27,798 | -0.34(-1.68%) |
Feb 16, 2018 | 20.46 | 20.46 | 20.46 | 0 | +0.17(+0.85%) | |
Feb 15, 2018 | 20.20 | 20.56 | 19.88 | 20.29 | 33,656 | +0.10(+0.47%) |
Feb 14, 2018 | 20.46 | 20.91 | 19.98 | 20.20 | 31,165 | -0.41(-1.99%) |
Feb 13, 2018 | 19.81 | 20.61 | 19.81 | 20.61 | 30,448 | +0.68(+3.41%) |
Feb 12, 2018 | 19.83 | 20.25 | 19.55 | 19.93 | 33,558 | +0.02(+0.10%) |
Feb 09, 2018 | 19.76 | 20.21 | 19.33 | 19.91 | 38,502 | +0.32(+1.61%) |
Feb 08, 2018 | 20.14 | 20.31 | 19.56 | 19.59 | 48,014 | -0.62(-3.07%) |
Feb 07, 2018 | 20.21 | 20.68 | 20.00 | 20.21 | 26,750 | +0.03(+0.14%) |
Feb 06, 2018 | 20.24 | 20.92 | 19.99 | 20.19 | 76,105 | -0.55(-2.67%) |
Feb 05, 2018 | 20.91 | 21.16 | 20.30 | 20.74 | 62,966 | -0.29(-1.36%) |
Feb 02, 2018 | 21.01 | 21.22 | 20.36 | 21.03 | 52,429 | -0.08(-0.36%) |
Feb 01, 2018 | 21.08 | 21.67 | 20.93 | 21.10 | 162,219 | +0.08(+0.36%) |
Jan 31, 2018 | 21.03 | 21.26 | 20.89 | 21.03 | 61,012 | +0.02(+0.09%) |
Jan 30, 2018 | 21.02 | 21.17 | 20.68 | 21.01 | 56,209 | -0.06(-0.27%) |
Jan 29, 2018 | 20.41 | 21.27 | 20.35 | 21.07 | 67,848 | +0.56(+2.75%) |
Jan 26, 2018 | 20.58 | 20.64 | 20.07 | 20.50 | 34,163 | -0.15(-0.74%) |
Jan 25, 2018 | 21.09 | 21.20 | 20.37 | 20.65 | 39,515 | -0.17(-0.83%) |
Jan 24, 2018 | 21.17 | 21.30 | 20.62 | 20.83 | 62,091 | -0.13(-0.64%) |
Jan 23, 2018 | 20.56 | 21.39 | 20.50 | 20.96 | 100,343 | +0.53(+2.57%) |
Jan 22, 2018 | 20.47 | 20.13 | 20.43 | 53,303 | +0.26(+1.28%) | |
Jan 19, 2018 | 19.95 | 20.56 | 19.94 | 20.18 | 56,218 | +0.28(+1.39%) |
Jan 18, 2018 | 20.31 | 20.31 | 19.88 | 19.90 | 25,425 | -0.43(-2.12%) |
Jan 17, 2018 | 20.42 | 20.82 | 20.18 | 20.33 | 43,188 | -0.09(-0.42%) |
Jan 16, 2018 | 21.56 | 21.72 | 20.23 | 20.42 | 108,049 | -0.97(-4.56%) |
Jan 12, 2018 | 21.39 | 21.39 | 21.39 | 0 | +0.71(+3.42%) | |
Jan 11, 2018 | 20.51 | 21.43 | 20.22 | 20.68 | 126,724 | +0.21(+1.03%) |
Jan 10, 2018 | 20.61 | 20.00 | 20.47 | 76,562 | +0.25(+1.23%) | |
Jan 09, 2018 | 21.15 | 21.82 | 20.18 | 20.22 | 110,497 | -0.64(-3.07%) |
Jan 08, 2018 | 20.49 | 21.97 | 20.32 | 20.86 | 197,257 | +0.60(+2.97%) |
Jan 05, 2018 | 19.50 | 20.41 | 19.48 | 20.26 | 95,042 | +0.70(+3.57%) |
Jan 04, 2018 | 19.40 | 20.06 | 19.19 | 19.56 | 78,196 | -0.18(-0.92%) |
Jan 03, 2018 | 19.94 | 20.57 | 19.66 | 19.75 | 228,168 | -0.13(-0.67%) |
Jan 02, 2018 | 20.22 | 20.50 | 20.22 | 19.88 | 214,190 | -0.32(-1.56%) |
Dec 29, 2017 | 20.20 | 20.20 | 20.20 | 0 | +0.41(+2.08%) | |
Dec 28, 2017 | 18.70 | 19.92 | 18.52 | 19.78 | 106,215 | +1.22(+6.59%) |
Dec 27, 2017 | 17.57 | 18.76 | 17.57 | 18.56 | 86,262 | +0.96(+5.43%) |
Dec 26, 2017 | 17.33 | 17.71 | 17.16 | 17.61 | 29,462 | +0.26(+1.49%) |
Dec 22, 2017 | 17.00 | 17.46 | 16.96 | 17.35 | 26,335 | +0.23(+1.34%) |
Dec 21, 2017 | 16.96 | 17.31 | 16.96 | 17.12 | 14,369 | -0.08(-0.44%) |
Dec 20, 2017 | 17.27 | 17.27 | 16.77 | 17.19 | 34,587 | +0.07(+0.39%) |
Dec 19, 2017 | 17.41 | 17.44 | 17.01 | 17.13 | 11,811 | -0.22(-1.27%) |
Dec 18, 2017 | 17.44 | 17.67 | 17.27 | 17.35 | 25,545 | +0.06(+0.33%) |
Dec 15, 2017 | 17.07 | 17.57 | 17.06 | 17.29 | 95,921 | +0.31(+1.80%) |
Dec 14, 2017 | 17.18 | 17.20 | 16.97 | 16.98 | 24,655 | -0.14(-0.84%) |
Dec 13, 2017 | 16.92 | 17.41 | 16.92 | 17.13 | 38,156 | +0.25(+1.47%) |
Dec 12, 2017 | 16.68 | 17.14 | 16.67 | 16.88 | 23,207 | +0.18(+1.09%) |
Dec 11, 2017 | 16.62 | 16.92 | 16.40 | 16.70 | 25,879 | +0.03(+0.17%) |
Dec 08, 2017 | 16.89 | 17.10 | 16.48 | 16.67 | 44,410 | +0.00(+0.00%) |
Dec 07, 2017 | 16.75 | 16.89 | 16.48 | 51,409 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.74 | 17.01 | 16.51 | 16.76 | 33,263 | +0.30(+1.80%) |
Dec 05, 2017 | 16.64 | 16.64 | 16.44 | 16.47 | 24,925 | -0.01(-0.06%) |
Dec 04, 2017 | 17.02 | 17.02 | 16.42 | 16.48 | 18,677 | -0.36(-2.16%) |
Dec 01, 2017 | 17.01 | 17.14 | 16.53 | 16.84 | 16,692 | +0.17(+1.03%) |
Nov 30, 2017 | 16.92 | 17.64 | 16.58 | 16.67 | 108,938 | -0.09(-0.51%) |
Nov 29, 2017 | 16.60 | 16.91 | 16.35 | 16.75 | 69,951 | +0.16(+0.98%) |
Nov 28, 2017 | 16.49 | 16.68 | 16.31 | 16.59 | 38,999 | +0.10(+0.58%) |
Nov 27, 2017 | 16.65 | 16.72 | 16.41 | 16.50 | 39,783 | -0.11(-0.69%) |
Nov 24, 2017 | 16.73 | 16.73 | 16.54 | 16.61 | 11,264 | -0.08(-0.46%) |
Nov 22, 2017 | 16.59 | 16.69 | 16.54 | 16.69 | 36,447 | +0.12(+0.75%) |
Nov 21, 2017 | 16.28 | 16.66 | 16.28 | 16.56 | 53,768 | +0.33(+2.06%) |
Nov 20, 2017 | 15.85 | 16.45 | 15.67 | 16.23 | 51,833 | +0.28(+1.73%) |
Nov 17, 2017 | 16.01 | 16.19 | 15.76 | 15.95 | 47,046 | -0.15(-0.95%) |
Nov 16, 2017 | 15.56 | 16.42 | 15.56 | 16.11 | 27,489 | +0.69(+4.45%) |
Nov 15, 2017 | 15.39 | 15.85 | 15.35 | 15.42 | 24,199 | -0.12(-0.80%) |
Nov 14, 2017 | 15.30 | 15.93 | 14.98 | 15.54 | 68,223 | +0.40(+2.64%) |
Nov 13, 2017 | 14.86 | 15.24 | 14.80 | 15.14 | 120,147 | +0.26(+1.73%) |
Nov 10, 2017 | 14.94 | 15.32 | 14.79 | 14.89 | 102,850 | +0.01(+0.06%) |
Nov 09, 2017 | 15.26 | 15.26 | 14.63 | 14.88 | 55,207 | -0.39(-2.56%) |
Nov 08, 2017 | 15.55 | 15.58 | 14.84 | 15.27 | 94,365 | -0.39(-2.50%) |
Nov 07, 2017 | 16.14 | 16.16 | 15.66 | 15.66 | 43,323 | -0.49(-3.01%) |
Nov 06, 2017 | 16.26 | 16.34 | 16.11 | 16.14 | 23,251 | -0.17(-1.05%) |
Nov 03, 2017 | 16.24 | 16.43 | 16.24 | 16.32 | 30,559 | -0.14(-0.87%) |
Nov 02, 2017 | 16.74 | 16.76 | 16.37 | 16.46 | 32,536 | -0.14(-0.86%) |
Nov 01, 2017 | 16.71 | 17.15 | 16.54 | 16.60 | 27,126 | -0.09(-0.51%) |
Oct 31, 2017 | 16.69 | 16.77 | 16.51 | 16.69 | 50,717 | -0.05(-0.29%) |
Oct 30, 2017 | 16.95 | 16.95 | 16.56 | 16.74 | 31,588 | -0.38(-2.23%) |
Oct 27, 2017 | 17.03 | 17.42 | 16.98 | 17.12 | 33,642 | +0.05(+0.28%) |
Oct 26, 2017 | 16.91 | 17.33 | 16.86 | 17.07 | 20,947 | +0.11(+0.68%) |
Oct 25, 2017 | 17.23 | 17.33 | 16.88 | 16.95 | 21,384 | -0.33(-1.93%) |
Oct 24, 2017 | 17.16 | 17.77 | 17.16 | 17.29 | 38,199 | +0.15(+0.89%) |
Oct 23, 2017 | 17.36 | 17.65 | 16.99 | 17.14 | 42,199 | -0.16(-0.94%) |
Oct 20, 2017 | 17.74 | 17.74 | 16.94 | 17.30 | 214,805 | -0.32(-1.84%) |
Oct 19, 2017 | 17.81 | 17.81 | 17.47 | 17.62 | 13,072 | -0.15(-0.86%) |
Oct 18, 2017 | 17.88 | 18.11 | 17.74 | 17.77 | 28,520 | -0.14(-0.80%) |
Oct 17, 2017 | 17.85 | 18.02 | 17.70 | 17.92 | 15,148 | +0.17(+0.97%) |
Oct 16, 2017 | 17.67 | 17.88 | 17.36 | 17.75 | 30,972 | -0.02(-0.11%) |
Oct 13, 2017 | 17.94 | 17.95 | 17.58 | 17.77 | 20,046 | -0.02(-0.11%) |
Oct 12, 2017 | 17.21 | 17.93 | 17.18 | 17.78 | 48,370 | +0.49(+2.81%) |
Oct 11, 2017 | 17.16 | 17.57 | 17.07 | 17.30 | 46,930 | +0.24(+1.40%) |
Oct 10, 2017 | 16.63 | 17.32 | 16.63 | 17.06 | 95,046 | +0.45(+2.70%) |
Oct 09, 2017 | 16.54 | 16.78 | 16.45 | 16.61 | 35,732 | +0.14(+0.87%) |
Oct 06, 2017 | 16.28 | 16.60 | 16.04 | 16.47 | 35,733 | +0.22(+1.35%) |
Oct 05, 2017 | 16.53 | 16.87 | 16.24 | 16.25 | 19,189 | -0.34(-2.07%) |
Oct 04, 2017 | 16.54 | 16.75 | 16.23 | 16.59 | 84,009 | +0.17(+1.05%) |
Oct 03, 2017 | 16.38 | 16.58 | 16.36 | 16.42 | 78,679 | +0.05(+0.29%) |
Oct 02, 2017 | 16.42 | 16.90 | 16.24 | 16.37 | 52,544 | +0.16(+1.00%) |
Sep 29, 2017 | 16.19 | 16.37 | 16.16 | 16.21 | 43,923 | +0.01(+0.06%) |
Sep 28, 2017 | 16.21 | 16.51 | 16.07 | 16.20 | 102,250 | -0.06(-0.35%) |
Sep 27, 2017 | 16.32 | 16.54 | 16.22 | 16.26 | 14,385 | -0.11(-0.70%) |
Sep 26, 2017 | 16.40 | 16.50 | 16.18 | 16.37 | 36,611 | +0.01(+0.06%) |
Sep 25, 2017 | 16.45 | 16.54 | 16.28 | 16.36 | 9,217 | -0.15(-0.92%) |
Sep 22, 2017 | 16.31 | 16.63 | 16.26 | 16.52 | 10,795 | +0.14(+0.87%) |
Sep 21, 2017 | 16.82 | 16.82 | 16.22 | 16.37 | 7,818 | -0.25(-1.49%) |
Sep 20, 2017 | 16.70 | 16.78 | 16.44 | 16.62 | 21,755 | -0.16(-0.97%) |
Sep 19, 2017 | 16.49 | 16.97 | 16.45 | 16.78 | 22,979 | +0.16(+0.98%) |
Sep 18, 2017 | 15.94 | 16.98 | 15.94 | 16.62 | 74,743 | +0.68(+4.25%) |
Sep 15, 2017 | 16.31 | 16.39 | 15.80 | 15.94 | 83,546 | -0.31(-1.94%) |
Sep 14, 2017 | 15.96 | 16.37 | 15.93 | 16.26 | 23,884 | +0.21(+1.31%) |
Sep 13, 2017 | 16.09 | 16.24 | 15.84 | 16.05 | 34,930 | -0.21(-1.29%) |
Sep 12, 2017 | 16.34 | 16.40 | 16.13 | 16.26 | 6,537 | -0.04(-0.23%) |
Sep 11, 2017 | 15.87 | 16.39 | 15.87 | 16.30 | 12,222 | +0.36(+2.27%) |
Sep 08, 2017 | 15.47 | 16.18 | 15.47 | 15.93 | 30,459 | +0.30(+1.89%) |
Sep 07, 2017 | 15.53 | 15.72 | 15.38 | 15.64 | 16,087 | +0.02(+0.12%) |
Sep 06, 2017 | 15.43 | 15.82 | 15.43 | 15.62 | 12,022 | +0.04(+0.24%) |
Sep 05, 2017 | 16.12 | 16.38 | 15.50 | 15.58 | 21,508 | -0.60(-3.71%) |