Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.15(+0.83%) | |
Aug 30, 2018 | 18.30 | 18.35 | 17.95 | 18.10 | 44,590 | -0.25(-1.36%) |
Aug 29, 2018 | 18.35 | 18.50 | 18.25 | 18.35 | 31,098 | -0.10(-0.54%) |
Aug 28, 2018 | 18.70 | 18.80 | 18.40 | 18.45 | 52,751 | -0.20(-1.07%) |
Aug 27, 2018 | 18.85 | 18.90 | 18.45 | 18.65 | 42,316 | -0.10(-0.53%) |
Aug 24, 2018 | 18.85 | 18.95 | 18.65 | 18.75 | 28,600 | -0.05(-0.27%) |
Aug 23, 2018 | 19.15 | 19.15 | 18.70 | 18.80 | 47,546 | -0.30(-1.57%) |
Aug 22, 2018 | 18.90 | 19.20 | 18.85 | 19.10 | 60,153 | +0.20(+1.06%) |
Aug 21, 2018 | 18.65 | 19.15 | 18.65 | 18.90 | 173,859 | +0.30(+1.61%) |
Aug 20, 2018 | 18.30 | 18.65 | 18.20 | 18.60 | 79,307 | +0.35(+1.92%) |
Aug 17, 2018 | 18.05 | 18.30 | 18.05 | 18.25 | 43,300 | +0.10(+0.55%) |
Aug 16, 2018 | 18.15 | 18.45 | 18.10 | 18.15 | 48,521 | +0.05(+0.28%) |
Aug 15, 2018 | 18.05 | 18.15 | 18.00 | 18.10 | 48,092 | +0.05(+0.28%) |
Aug 14, 2018 | 18.00 | 18.20 | 17.95 | 18.05 | 42,414 | +0.10(+0.56%) |
Aug 13, 2018 | 18.15 | 18.25 | 17.95 | 17.95 | 40,861 | -0.12(-0.69%) |
Aug 10, 2018 | 18.05 | 18.10 | 17.85 | 18.07 | 29,100 | -0.07(-0.41%) |
Aug 09, 2018 | 18.10 | 18.30 | 17.90 | 18.15 | 37,038 | +0.10(+0.55%) |
Aug 08, 2018 | 18.15 | 18.25 | 17.90 | 18.05 | 104,580 | -0.05(-0.28%) |
Aug 07, 2018 | 17.95 | 18.15 | 17.90 | 18.10 | 68,983 | +0.15(+0.84%) |
Aug 06, 2018 | 17.85 | 18.00 | 17.80 | 17.95 | 48,339 | +0.20(+1.13%) |
Aug 03, 2018 | 17.90 | 18.00 | 17.50 | 17.75 | 67,800 | -0.10(-0.56%) |
Aug 02, 2018 | 17.95 | 18.15 | 17.85 | 17.85 | 39,059 | -0.10(-0.56%) |
Aug 01, 2018 | 17.90 | 18.05 | 17.68 | 17.95 | 53,417 | +0.10(+0.56%) |
Jul 31, 2018 | 18.00 | 18.20 | 17.80 | 17.85 | 72,563 | -0.10(-0.56%) |
Jul 30, 2018 | 18.15 | 18.38 | 17.85 | 17.95 | 43,513 | -0.25(-1.37%) |
Jul 27, 2018 | 18.90 | 18.90 | 18.05 | 18.20 | 73,600 | -0.65(-3.45%) |
Jul 26, 2018 | 19.40 | 19.40 | 17.38 | 18.85 | 69,337 | -0.10(-0.53%) |
Jul 25, 2018 | 19.45 | 19.45 | 18.70 | 18.95 | 61,215 | -0.45(-2.32%) |
Jul 24, 2018 | 19.60 | 19.60 | 19.35 | 19.40 | 31,591 | -0.15(-0.77%) |
Jul 23, 2018 | 19.65 | 19.85 | 19.50 | 19.55 | 109,985 | -0.10(-0.51%) |
Jul 20, 2018 | 19.55 | 19.68 | 19.50 | 19.65 | 46,636 | +0.05(+0.26%) |
Jul 19, 2018 | 19.55 | 19.65 | 19.45 | 19.60 | 40,163 | +0.05(+0.26%) |
Jul 18, 2018 | 19.45 | 19.60 | 19.40 | 19.55 | 95,884 | +0.05(+0.26%) |
Jul 17, 2018 | 19.65 | 19.70 | 19.35 | 19.50 | 55,222 | -0.15(-0.76%) |
Jul 16, 2018 | 19.65 | 19.75 | 19.50 | 19.65 | 42,797 | +0.05(+0.26%) |
Jul 13, 2018 | 19.90 | 20.00 | 19.45 | 19.60 | 40,921 | -0.30(-1.51%) |
Jul 12, 2018 | 20.00 | 20.05 | 19.45 | 19.90 | 100,663 | +0.00(+0.00%) |
Jul 11, 2018 | 19.95 | 20.15 | 19.85 | 19.90 | 39,787 | -0.05(-0.25%) |
Jul 10, 2018 | 20.35 | 20.35 | 19.75 | 19.95 | 44,720 | -0.25(-1.24%) |
Jul 09, 2018 | 20.10 | 20.30 | 19.85 | 20.20 | 40,808 | +0.15(+0.75%) |
Jul 06, 2018 | 19.90 | 20.15 | 19.85 | 20.05 | 60,131 | +0.15(+0.75%) |
Jul 05, 2018 | 19.85 | 19.95 | 19.65 | 19.90 | 52,466 | +0.10(+0.51%) |
Jul 03, 2018 | 19.80 | 19.80 | 19.80 | 0 | -0.05(-0.25%) | |
Jul 02, 2018 | 19.60 | 19.85 | 19.60 | 19.85 | 57,442 | +0.20(+1.02%) |
Jun 29, 2018 | 20.20 | 19.55 | 19.65 | 76,108 | -0.30(-1.50%) | |
Jun 28, 2018 | 20.00 | 20.10 | 19.80 | 19.95 | 64,522 | +0.00(+0.00%) |
Jun 27, 2018 | 20.50 | 20.50 | 19.90 | 19.95 | 62,479 | -0.50(-2.44%) |
Jun 26, 2018 | 20.65 | 20.65 | 20.40 | 20.45 | 66,430 | -0.15(-0.73%) |
Jun 25, 2018 | 20.85 | 20.95 | 20.55 | 20.60 | 77,118 | -0.40(-1.90%) |
Jun 22, 2018 | 20.85 | 21.15 | 20.75 | 21.00 | 923,970 | +0.20(+0.96%) |
Jun 21, 2018 | 21.15 | 21.20 | 20.00 | 20.80 | 148,276 | -0.30(-1.42%) |
Jun 20, 2018 | 21.20 | 21.25 | 21.05 | 21.10 | 106,029 | -0.10(-0.47%) |
Jun 19, 2018 | 20.85 | 21.25 | 20.85 | 21.20 | 117,709 | +0.20(+0.95%) |
Jun 18, 2018 | 20.85 | 21.15 | 20.65 | 21.00 | 99,872 | +0.10(+0.48%) |
Jun 15, 2018 | 20.90 | 20.90 | 20.90 | 140,453 | +0.00(+0.00%) | |
Jun 14, 2018 | 20.95 | 21.00 | 20.70 | 20.90 | 76,308 | +0.00(+0.00%) |
Jun 13, 2018 | 20.60 | 21.05 | 20.60 | 20.90 | 110,246 | +0.15(+0.72%) |
Jun 12, 2018 | 20.85 | 20.95 | 20.50 | 20.75 | 174,231 | -0.10(-0.48%) |
Jun 11, 2018 | 20.60 | 21.35 | 20.60 | 20.85 | 289,898 | +0.25(+1.21%) |
Jun 08, 2018 | 21.30 | 21.40 | 20.30 | 20.60 | 961,074 | -0.70(-3.29%) |
Jun 07, 2018 | 21.30 | 21.60 | 21.15 | 21.30 | 107,752 | +0.00(+0.00%) |
Jun 06, 2018 | 20.95 | 21.30 | 146,208 | +0.30(+1.43%) | ||
Jun 05, 2018 | 21.45 | 21.50 | 20.95 | 21.00 | 143,964 | -0.40(-1.87%) |
Jun 04, 2018 | 21.40 | 21.55 | 21.15 | 21.40 | 94,926 | +0.10(+0.47%) |
Jun 01, 2018 | 21.10 | 21.50 | 21.05 | 21.30 | 64,071 | +0.30(+1.43%) |
May 31, 2018 | 21.00 | 21.30 | 20.65 | 21.00 | 102,592 | +0.05(+0.24%) |
May 30, 2018 | 20.95 | 21.25 | 20.80 | 20.95 | 126,285 | +0.15(+0.72%) |
May 29, 2018 | 20.85 | 20.93 | 20.55 | 20.80 | 75,712 | -0.20(-0.95%) |
May 25, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.30(+1.45%) | |
May 24, 2018 | 20.80 | 20.95 | 18.75 | 20.70 | 147,355 | -0.10(-0.48%) |
May 23, 2018 | 20.65 | 20.90 | 20.40 | 20.80 | 63,632 | +0.10(+0.48%) |
May 22, 2018 | 20.75 | 21.00 | 20.65 | 20.70 | 119,691 | -0.15(-0.72%) |
May 21, 2018 | 20.55 | 20.85 | 20.40 | 20.85 | 89,107 | +0.35(+1.71%) |
May 18, 2018 | 20.85 | 20.85 | 20.45 | 20.50 | 92,630 | -0.25(-1.20%) |
May 17, 2018 | 20.65 | 20.90 | 20.45 | 20.75 | 55,915 | +0.15(+0.73%) |
May 16, 2018 | 20.30 | 20.62 | 20.20 | 20.60 | 82,421 | +0.30(+1.48%) |
May 15, 2018 | 20.10 | 20.40 | 20.10 | 20.30 | 54,363 | +0.25(+1.25%) |
May 14, 2018 | 20.10 | 20.25 | 19.90 | 20.05 | 55,104 | -0.05(-0.25%) |
May 11, 2018 | 19.95 | 20.25 | 19.85 | 20.10 | 114,864 | +0.20(+1.01%) |
May 10, 2018 | 19.80 | 19.98 | 19.60 | 19.90 | 69,954 | +0.10(+0.51%) |
May 09, 2018 | 19.65 | 19.85 | 19.60 | 19.80 | 89,172 | +0.15(+0.76%) |
May 08, 2018 | 19.50 | 19.75 | 19.50 | 19.65 | 76,617 | +0.10(+0.51%) |
May 07, 2018 | 19.60 | 19.65 | 19.45 | 19.55 | 62,806 | -0.05(-0.26%) |
May 04, 2018 | 19.40 | 19.80 | 19.30 | 19.60 | 60,922 | +0.20(+1.03%) |
May 03, 2018 | 19.50 | 19.50 | 19.23 | 19.40 | 51,641 | -0.10(-0.51%) |
May 02, 2018 | 19.40 | 19.70 | 19.20 | 19.50 | 57,905 | +0.10(+0.52%) |
May 01, 2018 | 19.30 | 19.60 | 19.10 | 19.40 | 104,977 | +0.10(+0.52%) |
Apr 30, 2018 | 20.00 | 20.00 | 19.30 | 19.30 | 141,779 | -0.60(-3.02%) |
Apr 27, 2018 | 19.80 | 19.95 | 19.35 | 19.90 | 141,543 | +0.75(+3.92%) |
Apr 26, 2018 | 19.35 | 19.40 | 19.05 | 19.15 | 154,692 | -0.05(-0.26%) |
Apr 25, 2018 | 19.60 | 19.65 | 19.18 | 19.20 | 61,887 | -0.40(-2.04%) |
Apr 24, 2018 | 19.35 | 19.70 | 19.35 | 19.60 | 78,900 | +0.25(+1.29%) |
Apr 23, 2018 | 19.40 | 19.45 | 19.20 | 19.35 | 34,198 | +0.10(+0.52%) |
Apr 20, 2018 | 19.00 | 19.45 | 19.00 | 19.25 | 74,192 | +0.20(+1.05%) |
Apr 19, 2018 | 18.90 | 19.20 | 18.90 | 19.05 | 38,476 | +0.05(+0.26%) |
Apr 18, 2018 | 19.00 | 19.15 | 18.85 | 19.00 | 65,809 | +0.00(+0.00%) |
Apr 17, 2018 | 19.05 | 19.15 | 18.80 | 19.00 | 60,614 | +0.00(+0.00%) |
Apr 16, 2018 | 18.90 | 19.20 | 18.90 | 19.00 | 118,005 | +0.10(+0.53%) |
Apr 13, 2018 | 19.10 | 19.10 | 18.80 | 18.90 | 86,927 | -0.10(-0.53%) |
Apr 12, 2018 | 19.00 | 19.15 | 18.90 | 19.00 | 74,309 | +0.10(+0.53%) |
Apr 11, 2018 | 19.00 | 19.00 | 18.80 | 18.90 | 69,319 | -0.15(-0.79%) |
Apr 10, 2018 | 19.00 | 19.20 | 18.85 | 19.05 | 91,569 | +0.20(+1.06%) |
Apr 09, 2018 | 18.80 | 19.10 | 18.70 | 18.85 | 97,448 | +0.10(+0.53%) |
Apr 06, 2018 | 18.85 | 18.95 | 18.70 | 18.75 | 76,633 | -0.20(-1.06%) |
Apr 05, 2018 | 18.75 | 19.15 | 18.65 | 18.95 | 66,660 | +0.20(+1.07%) |
Apr 04, 2018 | 18.20 | 18.80 | 18.00 | 18.75 | 149,166 | +0.45(+2.46%) |
Apr 03, 2018 | 18.05 | 18.35 | 17.95 | 18.30 | 54,049 | +0.35(+1.95%) |
Apr 02, 2018 | 18.10 | 18.48 | 17.70 | 17.95 | 64,132 | -0.15(-0.83%) |
Mar 29, 2018 | 18.10 | 18.10 | 18.10 | 0 | -0.05(-0.28%) | |
Mar 28, 2018 | 18.20 | 18.45 | 17.95 | 18.15 | 72,176 | +0.00(+0.00%) |
Mar 27, 2018 | 18.50 | 18.50 | 17.95 | 18.15 | 72,475 | -0.30(-1.63%) |
Mar 26, 2018 | 18.00 | 18.50 | 17.95 | 18.45 | 83,269 | +0.65(+3.65%) |
Mar 23, 2018 | 18.20 | 18.20 | 17.75 | 17.80 | 144,830 | -0.30(-1.66%) |
Mar 22, 2018 | 18.20 | 18.45 | 18.10 | 18.10 | 100,675 | -0.20(-1.09%) |
Mar 21, 2018 | 18.20 | 18.45 | 18.05 | 18.30 | 79,432 | +0.15(+0.83%) |
Mar 20, 2018 | 18.25 | 18.25 | 18.10 | 18.15 | 47,827 | +0.00(+0.00%) |
Mar 19, 2018 | 18.20 | 18.25 | 17.90 | 18.15 | 65,240 | -0.10(-0.55%) |
Mar 16, 2018 | 18.00 | 18.32 | 17.85 | 18.25 | 179,949 | +0.25(+1.39%) |
Mar 15, 2018 | 18.00 | 18.00 | 17.60 | 18.00 | 53,409 | +0.10(+0.56%) |
Mar 14, 2018 | 18.00 | 18.05 | 17.80 | 17.90 | 37,108 | -0.20(-1.10%) |
Mar 13, 2018 | 18.10 | 18.15 | 17.95 | 18.10 | 67,502 | +0.10(+0.56%) |
Mar 12, 2018 | 18.15 | 18.15 | 17.90 | 18.00 | 46,505 | -0.10(-0.55%) |
Mar 09, 2018 | 18.00 | 18.10 | 17.84 | 18.10 | 90,571 | +0.15(+0.84%) |
Mar 08, 2018 | 18.00 | 18.00 | 17.70 | 17.95 | 75,410 | +0.05(+0.28%) |
Mar 07, 2018 | 17.80 | 18.00 | 17.75 | 17.90 | 95,789 | +0.00(+0.00%) |
Mar 06, 2018 | 17.80 | 18.00 | 17.55 | 17.90 | 56,358 | +0.05(+0.28%) |
Mar 05, 2018 | 17.55 | 17.95 | 17.30 | 17.85 | 46,308 | +0.20(+1.13%) |
Mar 02, 2018 | 17.25 | 17.75 | 17.25 | 17.65 | 37,263 | +0.35(+2.02%) |
Mar 01, 2018 | 17.25 | 17.50 | 17.20 | 17.30 | 58,490 | +0.00(+0.00%) |
Feb 28, 2018 | 17.40 | 17.52 | 17.20 | 17.30 | 116,185 | +0.00(+0.00%) |
Feb 27, 2018 | 17.35 | 17.62 | 17.15 | 17.30 | 111,402 | +0.00(+0.00%) |
Feb 26, 2018 | 17.50 | 17.70 | 17.00 | 17.30 | 500,076 | -0.20(-1.14%) |
Feb 23, 2018 | 17.50 | 17.55 | 17.30 | 17.50 | 25,032 | +0.10(+0.57%) |
Feb 22, 2018 | 17.75 | 17.75 | 17.35 | 17.40 | 58,287 | -0.30(-1.69%) |
Feb 21, 2018 | 17.40 | 17.90 | 17.25 | 17.70 | 43,507 | +0.25(+1.43%) |
Feb 20, 2018 | 17.45 | 17.70 | 17.30 | 17.45 | 178,499 | +0.00(+0.00%) |
Feb 16, 2018 | 17.45 | 17.45 | 17.45 | 0 | +0.10(+0.58%) | |
Feb 15, 2018 | 17.35 | 17.50 | 17.27 | 17.35 | 39,664 | +0.05(+0.29%) |
Feb 14, 2018 | 17.10 | 17.40 | 17.00 | 17.30 | 45,671 | +0.20(+1.17%) |
Feb 13, 2018 | 17.10 | 17.30 | 16.85 | 17.10 | 32,025 | -0.05(-0.29%) |
Feb 12, 2018 | 17.10 | 17.55 | 17.04 | 17.15 | 114,888 | +0.10(+0.59%) |
Feb 09, 2018 | 17.05 | 17.20 | 16.60 | 17.05 | 465,907 | +0.20(+1.19%) |
Feb 08, 2018 | 17.45 | 17.45 | 16.85 | 16.85 | 50,116 | -0.60(-3.44%) |
Feb 07, 2018 | 17.35 | 17.85 | 17.35 | 17.45 | 51,667 | +0.10(+0.58%) |
Feb 06, 2018 | 17.15 | 17.55 | 16.95 | 17.35 | 116,419 | -0.05(-0.29%) |
Feb 05, 2018 | 17.70 | 17.85 | 17.10 | 17.40 | 79,082 | -0.45(-2.52%) |
Feb 02, 2018 | 18.00 | 18.35 | 15.90 | 17.85 | 32,909 | -0.20(-1.11%) |
Feb 01, 2018 | 17.80 | 18.10 | 16.50 | 18.05 | 103,120 | +0.20(+1.12%) |
Jan 31, 2018 | 17.70 | 18.05 | 17.55 | 17.85 | 116,492 | +0.15(+0.85%) |
Jan 30, 2018 | 16.85 | 17.80 | 16.60 | 17.70 | 162,933 | +0.95(+5.67%) |
Jan 29, 2018 | 16.85 | 17.15 | 16.60 | 16.75 | 73,067 | -0.25(-1.47%) |
Jan 26, 2018 | 17.05 | 17.15 | 16.95 | 17.00 | 54,146 | +0.05(+0.29%) |
Jan 25, 2018 | 17.45 | 17.45 | 16.85 | 16.95 | 92,662 | -0.35(-2.02%) |
Jan 24, 2018 | 17.70 | 17.75 | 17.30 | 17.30 | 47,572 | -0.35(-1.98%) |
Jan 23, 2018 | 17.50 | 17.80 | 17.35 | 17.65 | 32,430 | +0.10(+0.57%) |
Jan 22, 2018 | 17.75 | 17.75 | 17.40 | 17.55 | 52,638 | -0.20(-1.13%) |
Jan 19, 2018 | 17.65 | 17.95 | 17.65 | 17.75 | 65,756 | +0.05(+0.28%) |
Jan 18, 2018 | 17.90 | 17.95 | 17.60 | 17.70 | 37,640 | -0.20(-1.12%) |
Jan 17, 2018 | 17.85 | 17.95 | 17.75 | 17.90 | 69,188 | +0.10(+0.56%) |
Jan 16, 2018 | 18.05 | 18.30 | 17.80 | 17.80 | 46,944 | -0.25(-1.39%) |
Jan 12, 2018 | 18.05 | 18.05 | 18.05 | 0 | +0.05(+0.28%) | |
Jan 11, 2018 | 17.95 | 18.12 | 17.85 | 18.00 | 81,772 | +0.15(+0.84%) |
Jan 10, 2018 | 18.32 | 17.65 | 17.85 | 248,203 | +0.05(+0.28%) | |
Jan 09, 2018 | 17.90 | 18.30 | 17.80 | 17.80 | 61,953 | -0.05(-0.28%) |
Jan 08, 2018 | 17.85 | 17.95 | 17.60 | 17.85 | 73,581 | -0.10(-0.56%) |
Jan 05, 2018 | 17.75 | 18.00 | 17.65 | 17.95 | 121,163 | +0.20(+1.13%) |
Jan 04, 2018 | 17.30 | 17.90 | 17.30 | 17.75 | 123,918 | +0.45(+2.60%) |
Jan 03, 2018 | 17.40 | 17.45 | 17.15 | 17.30 | 107,349 | -0.10(-0.57%) |
Jan 02, 2018 | 17.65 | 17.65 | 17.25 | 17.40 | 125,982 | -0.20(-1.14%) |
Dec 29, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.15(+0.86%) | |
Dec 28, 2017 | 17.45 | 17.50 | 17.25 | 17.45 | 54,087 | +0.10(+0.58%) |
Dec 27, 2017 | 17.50 | 17.55 | 17.10 | 17.35 | 131,985 | +0.00(+0.00%) |
Dec 26, 2017 | 17.50 | 17.80 | 17.35 | 17.35 | 106,446 | -0.10(-0.57%) |
Dec 22, 2017 | 17.55 | 17.55 | 17.25 | 17.45 | 55,155 | -0.10(-0.57%) |
Dec 21, 2017 | 17.35 | 17.70 | 17.35 | 17.55 | 89,014 | +0.25(+1.45%) |
Dec 20, 2017 | 17.25 | 17.40 | 17.25 | 17.30 | 33,341 | +0.10(+0.58%) |
Dec 19, 2017 | 17.10 | 17.25 | 17.10 | 17.20 | 61,095 | +0.05(+0.29%) |
Dec 18, 2017 | 17.20 | 18.90 | 16.90 | 17.15 | 158,098 | +0.05(+0.29%) |
Dec 15, 2017 | 16.40 | 17.40 | 16.40 | 17.10 | 297,084 | +0.65(+3.95%) |
Dec 14, 2017 | 16.90 | 17.00 | 16.40 | 16.45 | 109,884 | -0.40(-2.37%) |
Dec 13, 2017 | 16.75 | 16.90 | 16.70 | 16.85 | 303,929 | +0.05(+0.30%) |
Dec 12, 2017 | 16.55 | 16.90 | 16.55 | 16.80 | 40,809 | +0.30(+1.82%) |
Dec 11, 2017 | 16.60 | 16.75 | 16.45 | 16.50 | 123,109 | -0.10(-0.60%) |
Dec 08, 2017 | 16.95 | 16.95 | 16.50 | 16.60 | 71,654 | -0.25(-1.48%) |
Dec 07, 2017 | 16.90 | 17.25 | 16.80 | 16.85 | 80,840 | -0.05(-0.30%) |
Dec 06, 2017 | 16.75 | 17.25 | 16.75 | 16.90 | 223,186 | +0.15(+0.90%) |
Dec 05, 2017 | 16.95 | 17.25 | 16.65 | 16.75 | 148,775 | -0.10(-0.59%) |
Dec 04, 2017 | 17.10 | 17.14 | 16.80 | 16.85 | 94,356 | +0.00(+0.00%) |
Dec 01, 2017 | 17.10 | 17.17 | 16.60 | 16.85 | 47,134 | -0.35(-2.03%) |
Nov 30, 2017 | 17.20 | 17.40 | 16.90 | 17.20 | 73,174 | -0.05(-0.29%) |
Nov 29, 2017 | 17.10 | 17.70 | 17.10 | 17.25 | 73,997 | +0.30(+1.77%) |
Nov 28, 2017 | 16.55 | 17.05 | 16.40 | 16.95 | 258,423 | +0.45(+2.73%) |
Nov 27, 2017 | 16.55 | 16.80 | 16.40 | 16.50 | 69,563 | +0.00(+0.00%) |
Nov 24, 2017 | 16.75 | 16.85 | 16.45 | 16.50 | 43,728 | -0.25(-1.49%) |
Nov 22, 2017 | 16.70 | 16.95 | 16.55 | 16.75 | 56,110 | +0.15(+0.90%) |
Nov 21, 2017 | 16.80 | 16.90 | 16.55 | 16.60 | 54,485 | -0.05(-0.30%) |
Nov 20, 2017 | 16.60 | 16.75 | 16.40 | 16.65 | 74,400 | +0.10(+0.60%) |
Nov 17, 2017 | 16.55 | 16.65 | 16.40 | 16.55 | 33,803 | -0.10(-0.60%) |
Nov 16, 2017 | 16.50 | 17.00 | 16.50 | 16.65 | 62,285 | +0.20(+1.22%) |
Nov 15, 2017 | 16.35 | 16.70 | 16.35 | 16.45 | 51,543 | -0.05(-0.30%) |
Nov 14, 2017 | 16.25 | 16.65 | 16.25 | 16.50 | 25,874 | +0.10(+0.61%) |
Nov 13, 2017 | 16.35 | 16.50 | 16.10 | 16.40 | 41,727 | -0.08(-0.46%) |
Nov 10, 2017 | 16.20 | 16.70 | 16.20 | 16.48 | 99,637 | +0.33(+2.01%) |
Nov 09, 2017 | 15.80 | 16.25 | 15.80 | 16.15 | 163,802 | +0.25(+1.57%) |
Nov 08, 2017 | 15.85 | 16.00 | 15.65 | 15.90 | 247,044 | +0.00(+0.00%) |
Nov 07, 2017 | 16.48 | 16.48 | 15.75 | 15.90 | 45,325 | -0.45(-2.75%) |
Nov 06, 2017 | 16.40 | 16.60 | 16.30 | 16.35 | 27,643 | -0.10(-0.61%) |
Nov 03, 2017 | 16.60 | 16.60 | 16.20 | 16.45 | 59,185 | -0.10(-0.60%) |
Nov 02, 2017 | 16.45 | 16.70 | 16.35 | 16.55 | 91,499 | +0.15(+0.91%) |
Nov 01, 2017 | 16.60 | 16.70 | 16.25 | 16.40 | 119,908 | -0.05(-0.30%) |
Oct 31, 2017 | 16.65 | 16.70 | 16.38 | 16.45 | 77,174 | -0.15(-0.90%) |
Oct 30, 2017 | 17.05 | 17.15 | 16.50 | 16.60 | 95,662 | -0.65(-3.77%) |
Oct 27, 2017 | 16.90 | 17.55 | 15.85 | 17.25 | 111,183 | -0.20(-1.15%) |
Oct 26, 2017 | 17.50 | 17.50 | 17.00 | 17.45 | 48,157 | -0.05(-0.29%) |
Oct 25, 2017 | 17.40 | 17.55 | 17.25 | 17.50 | 70,118 | +0.10(+0.57%) |
Oct 24, 2017 | 17.55 | 17.55 | 17.40 | 17.40 | 66,433 | -0.10(-0.57%) |
Oct 23, 2017 | 18.00 | 18.00 | 17.35 | 17.50 | 62,065 | -0.45(-2.51%) |
Oct 20, 2017 | 18.20 | 18.20 | 15.20 | 17.95 | 120,507 | -0.25(-1.37%) |
Oct 19, 2017 | 18.15 | 18.25 | 18.05 | 18.20 | 54,290 | +0.00(+0.00%) |
Oct 18, 2017 | 18.20 | 18.50 | 18.15 | 18.20 | 94,503 | -0.05(-0.27%) |
Oct 17, 2017 | 18.45 | 18.50 | 18.10 | 18.25 | 32,193 | -0.25(-1.35%) |
Oct 16, 2017 | 18.35 | 18.60 | 17.90 | 18.50 | 80,547 | +0.05(+0.27%) |
Oct 13, 2017 | 18.50 | 18.55 | 18.35 | 18.45 | 44,292 | -0.10(-0.54%) |
Oct 12, 2017 | 18.65 | 18.75 | 18.45 | 18.55 | 64,753 | -0.10(-0.54%) |
Oct 11, 2017 | 18.70 | 18.75 | 18.43 | 18.65 | 48,719 | -0.10(-0.53%) |
Oct 10, 2017 | 18.65 | 18.75 | 18.50 | 18.75 | 87,653 | +0.15(+0.81%) |
Oct 09, 2017 | 18.80 | 18.80 | 18.35 | 18.60 | 104,341 | -0.20(-1.06%) |
Oct 06, 2017 | 18.80 | 18.95 | 18.40 | 18.80 | 95,985 | +0.00(+0.00%) |
Oct 05, 2017 | 18.50 | 19.00 | 18.50 | 18.80 | 73,762 | +0.30(+1.62%) |
Oct 04, 2017 | 18.45 | 18.60 | 18.40 | 18.50 | 50,483 | +0.10(+0.54%) |
Oct 03, 2017 | 18.30 | 18.60 | 18.25 | 18.40 | 121,553 | +0.10(+0.55%) |
Oct 02, 2017 | 18.25 | 18.30 | 18.10 | 18.30 | 93,272 | +0.15(+0.83%) |
Sep 29, 2017 | 18.25 | 18.25 | 17.95 | 18.15 | 122,044 | +0.00(+0.00%) |
Sep 28, 2017 | 17.70 | 18.40 | 17.60 | 18.15 | 93,965 | +0.20(+1.11%) |
Sep 27, 2017 | 18.15 | 18.25 | 17.90 | 17.95 | 229,757 | -0.25(-1.37%) |
Sep 26, 2017 | 18.00 | 18.20 | 17.70 | 18.20 | 175,686 | +0.25(+1.39%) |
Sep 25, 2017 | 17.90 | 18.00 | 17.80 | 17.95 | 48,527 | +0.05(+0.28%) |
Sep 22, 2017 | 17.95 | 18.00 | 17.85 | 17.90 | 60,553 | -0.10(-0.56%) |
Sep 21, 2017 | 17.80 | 18.10 | 17.80 | 18.00 | 105,269 | +0.20(+1.12%) |
Sep 20, 2017 | 17.60 | 18.05 | 17.55 | 17.80 | 63,100 | +0.20(+1.14%) |
Sep 19, 2017 | 17.80 | 17.52 | 17.60 | 81,774 | -0.05(-0.28%) | |
Sep 18, 2017 | 17.65 | 18.10 | 17.40 | 17.65 | 119,415 | -0.05(-0.28%) |
Sep 15, 2017 | 17.50 | 18.00 | 17.20 | 17.70 | 187,116 | +0.00(+0.00%) |
Sep 14, 2017 | 17.25 | 17.90 | 15.36 | 17.70 | 80,257 | +0.35(+2.02%) |
Sep 13, 2017 | 17.60 | 16.85 | 17.35 | 43,539 | +0.20(+1.17%) | |
Sep 12, 2017 | 17.15 | 17.30 | 17.05 | 17.15 | 50,450 | +0.00(+0.00%) |
Sep 11, 2017 | 17.00 | 17.30 | 16.75 | 17.15 | 46,281 | +0.35(+2.08%) |
Sep 08, 2017 | 16.65 | 16.95 | 16.50 | 16.80 | 83,214 | +0.20(+1.20%) |
Sep 07, 2017 | 16.90 | 16.95 | 16.60 | 16.60 | 84,741 | -0.35(-2.06%) |
Sep 06, 2017 | 16.95 | 17.10 | 16.70 | 16.95 | 93,190 | +0.05(+0.30%) |
Sep 05, 2017 | 17.30 | 17.45 | 16.90 | 16.90 | 114,503 | -0.40(-2.31%) |