Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.07 | 18.20 | 17.68 | 17.96 | 1,730,560 | -0.09(-0.50%) |
Jul 30, 2018 | 17.58 | 18.25 | 17.58 | 18.05 | 2,237,484 | +0.61(+3.50%) |
Jul 27, 2018 | 17.48 | 17.84 | 17.37 | 17.44 | 1,139,000 | -0.11(-0.63%) |
Jul 26, 2018 | 17.66 | 18.00 | 17.49 | 17.55 | 1,447,150 | -0.17(-0.96%) |
Jul 25, 2018 | 17.48 | 17.76 | 17.23 | 17.72 | 1,035,490 | +0.28(+1.61%) |
Jul 24, 2018 | 17.28 | 17.68 | 17.25 | 17.44 | 1,711,230 | +0.19(+1.10%) |
Jul 23, 2018 | 17.55 | 17.64 | 17.21 | 17.25 | 1,312,075 | -0.22(-1.26%) |
Jul 20, 2018 | 17.85 | 17.96 | 17.35 | 17.47 | 1,555,459 | -0.26(-1.47%) |
Jul 19, 2018 | 17.39 | 17.75 | 17.14 | 17.73 | 1,534,411 | +0.34(+1.96%) |
Jul 18, 2018 | 17.27 | 17.44 | 16.97 | 17.39 | 1,785,164 | +0.03(+0.17%) |
Jul 17, 2018 | 17.33 | 17.64 | 17.19 | 17.36 | 973,851 | -0.13(-0.74%) |
Jul 16, 2018 | 17.64 | 17.74 | 17.16 | 17.49 | 1,626,130 | -0.40(-2.24%) |
Jul 13, 2018 | 17.88 | 18.28 | 17.78 | 17.89 | 1,718,455 | -0.10(-0.56%) |
Jul 12, 2018 | 18.15 | 18.33 | 17.69 | 17.99 | 1,962,365 | -0.09(-0.50%) |
Jul 11, 2018 | 17.89 | 18.08 | 2,447,361 | -0.24(-1.31%) | ||
Jul 10, 2018 | 18.50 | 18.96 | 18.17 | 18.32 | 2,099,560 | -0.15(-0.81%) |
Jul 09, 2018 | 18.25 | 18.64 | 18.08 | 18.47 | 2,341,199 | +0.63(+3.53%) |
Jul 06, 2018 | 17.01 | 18.15 | 17.01 | 17.84 | 3,188,111 | +0.68(+3.96%) |
Jul 05, 2018 | 18.00 | 18.34 | 17.10 | 17.16 | 2,012,766 | -0.40(-2.28%) |
Jul 03, 2018 | 17.56 | 17.56 | 17.56 | 0 | +0.34(+1.97%) | |
Jul 02, 2018 | 17.64 | 17.75 | 17.08 | 17.22 | 2,074,017 | -0.84(-4.65%) |
Jun 29, 2018 | 18.56 | 19.01 | 17.85 | 18.06 | 2,843,079 | -0.45(-2.43%) |
Jun 28, 2018 | 18.87 | 19.03 | 18.44 | 18.51 | 3,482,252 | -0.34(-1.80%) |
Jun 27, 2018 | 18.64 | 19.20 | 18.51 | 18.85 | 4,297,748 | +0.47(+2.56%) |
Jun 26, 2018 | 17.79 | 18.53 | 17.35 | 18.38 | 2,391,549 | +0.65(+3.67%) |
Jun 25, 2018 | 18.00 | 18.13 | 17.46 | 17.73 | 1,558,636 | -0.23(-1.28%) |
Jun 22, 2018 | 17.93 | 18.34 | 17.66 | 17.96 | 5,218,968 | +0.68(+3.94%) |
Jun 21, 2018 | 17.51 | 17.72 | 17.25 | 17.28 | 2,942,302 | -0.37(-2.10%) |
Jun 20, 2018 | 17.50 | 17.68 | 17.23 | 17.65 | 2,572,659 | +0.35(+2.02%) |
Jun 19, 2018 | 16.29 | 17.41 | 16.14 | 17.30 | 3,499,354 | +0.82(+4.98%) |
Jun 18, 2018 | 16.23 | 16.96 | 16.23 | 16.48 | 2,916,564 | +0.19(+1.17%) |
Jun 15, 2018 | 16.78 | 16.78 | 16.29 | 3,935,267 | -0.49(-2.92%) | |
Jun 14, 2018 | 17.55 | 17.71 | 16.77 | 16.78 | 3,002,559 | -0.73(-4.17%) |
Jun 13, 2018 | 17.34 | 17.82 | 17.33 | 17.51 | 3,596,103 | +0.13(+0.75%) |
Jun 12, 2018 | 16.95 | 17.57 | 16.82 | 17.38 | 4,029,577 | +0.38(+2.24%) |
Jun 11, 2018 | 16.80 | 17.16 | 16.75 | 17.00 | 1,926,799 | +0.07(+0.41%) |
Jun 08, 2018 | 17.05 | 17.29 | 16.60 | 16.93 | 3,086,109 | -0.23(-1.34%) |
Jun 07, 2018 | 16.42 | 17.18 | 16.40 | 17.16 | 4,819,294 | +0.75(+4.57%) |
Jun 06, 2018 | 16.69 | 16.69 | 15.97 | 16.41 | 3,179,323 | -0.03(-0.18%) |
Jun 05, 2018 | 16.26 | 16.51 | 15.78 | 16.44 | 3,630,358 | +0.10(+0.61%) |
Jun 04, 2018 | 16.85 | 17.27 | 15.95 | 16.34 | 4,713,553 | -0.58(-3.43%) |
Jun 01, 2018 | 17.74 | 17.74 | 16.46 | 16.92 | 5,016,583 | -0.68(-3.86%) |
May 31, 2018 | 18.43 | 18.73 | 17.58 | 17.60 | 3,754,742 | -0.98(-5.27%) |
May 30, 2018 | 17.88 | 18.68 | 17.88 | 18.58 | 2,863,808 | +0.89(+5.03%) |
May 29, 2018 | 17.70 | 18.21 | 17.62 | 17.69 | 3,253,027 | -0.25(-1.39%) |
May 25, 2018 | 17.94 | 17.94 | 17.94 | 0 | -0.92(-4.88%) | |
May 24, 2018 | 19.12 | 19.77 | 18.78 | 18.86 | 1,975,532 | -0.50(-2.58%) |
May 23, 2018 | 19.59 | 19.79 | 18.94 | 19.36 | 2,471,052 | -0.42(-2.12%) |
May 22, 2018 | 20.45 | 20.55 | 19.66 | 19.78 | 2,291,102 | -0.57(-2.80%) |
May 21, 2018 | 19.88 | 20.37 | 19.77 | 20.35 | 2,067,332 | +0.66(+3.35%) |
May 18, 2018 | 19.82 | 19.83 | 19.42 | 19.69 | 2,010,954 | -0.05(-0.25%) |
May 17, 2018 | 19.40 | 20.01 | 19.25 | 19.74 | 4,557,369 | +0.62(+3.24%) |
May 16, 2018 | 19.57 | 19.66 | 19.06 | 19.12 | 2,638,057 | -0.60(-3.04%) |
May 15, 2018 | 19.56 | 19.78 | 19.14 | 19.72 | 2,167,994 | +0.16(+0.82%) |
May 14, 2018 | 19.74 | 19.98 | 19.47 | 19.56 | 2,827,393 | +0.02(+0.10%) |
May 11, 2018 | 20.35 | 20.52 | 19.54 | 19.54 | 1,921,106 | -0.90(-4.40%) |
May 10, 2018 | 20.51 | 20.75 | 20.25 | 20.44 | 4,617,441 | +0.00(+0.00%) |
May 09, 2018 | 20.46 | 20.99 | 19.97 | 20.44 | 6,874,051 | +0.95(+4.87%) |
May 08, 2018 | 18.86 | 19.60 | 18.51 | 19.49 | 3,368,279 | +0.52(+2.74%) |
May 07, 2018 | 18.59 | 19.40 | 18.59 | 18.97 | 2,707,874 | +0.49(+2.65%) |
May 04, 2018 | 18.24 | 18.60 | 18.10 | 18.48 | 1,728,883 | +0.25(+1.37%) |
May 03, 2018 | 18.50 | 18.71 | 18.02 | 18.23 | 1,448,301 | -0.38(-2.04%) |
May 02, 2018 | 18.42 | 18.74 | 18.36 | 18.61 | 1,484,011 | +0.06(+0.32%) |
May 01, 2018 | 18.50 | 18.67 | 18.23 | 18.55 | 1,169,573 | +0.05(+0.27%) |
Apr 30, 2018 | 17.73 | 18.55 | 17.73 | 18.50 | 1,844,604 | +0.69(+3.87%) |
Apr 27, 2018 | 18.11 | 18.32 | 17.68 | 17.81 | 1,314,832 | -0.37(-2.04%) |
Apr 26, 2018 | 18.49 | 18.96 | 18.04 | 18.18 | 1,977,389 | -0.30(-1.62%) |
Apr 25, 2018 | 18.52 | 18.73 | 18.13 | 18.48 | 2,030,716 | +0.01(+0.05%) |
Apr 24, 2018 | 19.02 | 20.00 | 18.22 | 18.47 | 4,485,646 | -0.73(-3.80%) |
Apr 23, 2018 | 18.84 | 19.21 | 18.75 | 19.20 | 1,804,873 | +0.28(+1.48%) |
Apr 20, 2018 | 18.82 | 19.08 | 18.42 | 18.92 | 2,343,080 | +0.19(+1.01%) |
Apr 19, 2018 | 18.81 | 19.07 | 18.47 | 18.73 | 2,675,723 | +0.11(+0.59%) |
Apr 18, 2018 | 17.67 | 19.09 | 17.67 | 18.62 | 4,767,784 | +1.17(+6.70%) |
Apr 17, 2018 | 17.44 | 17.59 | 17.24 | 17.45 | 1,580,689 | +0.02(+0.11%) |
Apr 16, 2018 | 17.33 | 17.51 | 17.10 | 17.43 | 1,606,487 | +0.07(+0.40%) |
Apr 13, 2018 | 17.08 | 17.85 | 17.02 | 17.36 | 2,563,748 | +0.29(+1.70%) |
Apr 12, 2018 | 17.36 | 17.42 | 16.93 | 17.07 | 2,678,967 | -0.26(-1.50%) |
Apr 11, 2018 | 16.95 | 17.63 | 16.95 | 17.33 | 3,379,511 | +0.31(+1.82%) |
Apr 10, 2018 | 16.79 | 17.33 | 16.76 | 17.02 | 2,807,592 | +0.45(+2.72%) |
Apr 09, 2018 | 16.86 | 17.07 | 16.54 | 16.57 | 2,617,242 | -0.18(-1.07%) |
Apr 06, 2018 | 16.75 | 2,900,549 | -0.78(-4.45%) | |||
Apr 05, 2018 | 17.25 | 17.66 | 17.08 | 17.53 | 2,340,999 | +0.44(+2.57%) |
Apr 04, 2018 | 17.12 | 17.47 | 16.81 | 17.09 | 2,437,136 | -0.42(-2.40%) |
Apr 03, 2018 | 17.88 | 17.88 | 17.10 | 17.51 | 2,651,676 | -0.22(-1.24%) |
Apr 02, 2018 | 18.08 | 18.19 | 17.36 | 17.73 | 1,515,248 | -0.62(-3.38%) |
Mar 29, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.74(+4.20%) | |
Mar 28, 2018 | 17.98 | 18.20 | 17.46 | 17.61 | 2,149,622 | +0.10(+0.57%) |
Mar 27, 2018 | 18.50 | 18.59 | 17.40 | 17.51 | 1,883,903 | -0.98(-5.30%) |
Mar 26, 2018 | 18.46 | 18.50 | 17.85 | 18.49 | 1,505,543 | +0.30(+1.65%) |
Mar 23, 2018 | 18.20 | 18.74 | 18.07 | 18.19 | 1,560,379 | +0.04(+0.22%) |
Mar 22, 2018 | 18.80 | 18.99 | 18.10 | 18.15 | 1,227,116 | -0.79(-4.17%) |
Mar 21, 2018 | 18.53 | 19.22 | 18.49 | 18.94 | 1,492,078 | +0.48(+2.60%) |
Mar 20, 2018 | 18.15 | 18.50 | 18.03 | 18.46 | 1,349,790 | +0.55(+3.07%) |
Mar 19, 2018 | 18.06 | 18.26 | 17.68 | 17.91 | 2,106,017 | -0.31(-1.70%) |
Mar 16, 2018 | 18.07 | 18.46 | 17.94 | 18.22 | 3,454,842 | +0.17(+0.94%) |
Mar 15, 2018 | 18.67 | 18.87 | 17.79 | 18.05 | 1,676,633 | -0.58(-3.11%) |
Mar 14, 2018 | 18.38 | 18.77 | 18.36 | 18.63 | 1,342,634 | +0.29(+1.58%) |
Mar 13, 2018 | 18.50 | 18.57 | 18.07 | 18.34 | 2,862,964 | +0.27(+1.49%) |
Mar 12, 2018 | 18.48 | 18.55 | 17.83 | 18.07 | 4,425,924 | +0.01(+0.06%) |
Mar 09, 2018 | 18.14 | 18.26 | 17.85 | 18.06 | 2,318,024 | +0.00(+0.00%) |
Mar 08, 2018 | 18.35 | 18.54 | 18.03 | 18.06 | 2,815,851 | -0.30(-1.63%) |
Mar 07, 2018 | 18.34 | 18.36 | 3,047,483 | -1.04(-5.36%) | ||
Mar 06, 2018 | 19.40 | 19.67 | 19.17 | 19.40 | 6,721,607 | -0.66(-3.29%) |
Mar 05, 2018 | 19.88 | 20.27 | 19.62 | 20.06 | 1,268,040 | +0.13(+0.65%) |
Mar 02, 2018 | 19.27 | 19.96 | 19.01 | 19.93 | 1,429,069 | +0.43(+2.21%) |
Mar 01, 2018 | 19.19 | 19.68 | 18.68 | 19.50 | 1,311,573 | +0.42(+2.20%) |
Feb 28, 2018 | 19.48 | 19.82 | 18.72 | 19.08 | 2,575,009 | -0.22(-1.14%) |
Feb 27, 2018 | 18.77 | 20.02 | 18.16 | 19.30 | 3,166,374 | +0.04(+0.21%) |
Feb 26, 2018 | 19.09 | 19.33 | 18.51 | 19.26 | 1,849,236 | +0.31(+1.64%) |
Feb 23, 2018 | 18.49 | 19.04 | 18.38 | 18.95 | 1,394,581 | +0.49(+2.65%) |
Feb 22, 2018 | 18.05 | 18.75 | 17.93 | 18.46 | 1,363,940 | +0.56(+3.13%) |
Feb 21, 2018 | 18.63 | 18.75 | 17.89 | 17.90 | 1,537,740 | -0.71(-3.82%) |
Feb 20, 2018 | 18.83 | 18.83 | 18.58 | 18.61 | 1,068,228 | -0.16(-0.85%) |
Feb 16, 2018 | 18.77 | 18.77 | 18.77 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 18.96 | 19.19 | 18.15 | 18.76 | 1,122,167 | -0.19(-1.00%) |
Feb 14, 2018 | 17.72 | 19.04 | 17.72 | 18.95 | 1,407,695 | +1.03(+5.75%) |
Feb 13, 2018 | 18.43 | 18.50 | 17.89 | 17.92 | 1,388,733 | -0.75(-4.02%) |
Feb 12, 2018 | 18.40 | 19.01 | 18.22 | 18.67 | 1,416,649 | +0.57(+3.15%) |
Feb 09, 2018 | 18.47 | 18.60 | 17.15 | 18.10 | 3,123,647 | -0.23(-1.25%) |
Feb 08, 2018 | 19.23 | 18.27 | 18.33 | 1,710,557 | -0.70(-3.68%) | |
Feb 07, 2018 | 19.63 | 19.88 | 18.70 | 19.03 | 1,637,733 | -0.58(-2.96%) |
Feb 06, 2018 | 18.76 | 19.66 | 18.50 | 19.61 | 2,494,393 | +0.39(+2.03%) |
Feb 05, 2018 | 19.34 | 19.92 | 19.14 | 19.22 | 1,567,508 | -0.43(-2.19%) |
Feb 02, 2018 | 20.25 | 20.32 | 19.42 | 19.65 | 2,376,526 | -0.73(-3.58%) |
Feb 01, 2018 | 20.50 | 20.90 | 20.10 | 20.38 | 1,298,868 | -0.03(-0.15%) |
Jan 31, 2018 | 20.84 | 21.18 | 20.36 | 20.41 | 2,873,860 | -0.51(-2.44%) |
Jan 30, 2018 | 20.86 | 21.00 | 20.29 | 20.92 | 1,637,586 | -0.20(-0.95%) |
Jan 29, 2018 | 20.58 | 21.60 | 20.46 | 21.12 | 2,782,031 | +0.58(+2.82%) |
Jan 26, 2018 | 20.37 | 20.75 | 20.27 | 20.54 | 2,025,159 | +0.09(+0.44%) |
Jan 25, 2018 | 21.47 | 21.50 | 20.45 | 20.45 | 2,156,866 | -0.90(-4.22%) |
Jan 24, 2018 | 21.89 | 22.14 | 21.23 | 21.35 | 3,654,615 | -0.38(-1.73%) |
Jan 23, 2018 | 21.72 | 21.85 | 21.33 | 21.73 | 1,739,341 | +0.24(+1.09%) |
Jan 22, 2018 | 20.80 | 21.49 | 20.78 | 21.49 | 1,496,097 | +0.71(+3.42%) |
Jan 19, 2018 | 20.12 | 20.80 | 20.02 | 20.78 | 1,181,707 | +0.47(+2.31%) |
Jan 18, 2018 | 20.20 | 20.67 | 20.20 | 20.31 | 1,459,801 | -0.13(-0.64%) |
Jan 17, 2018 | 20.03 | 20.74 | 19.74 | 20.44 | 1,574,475 | +0.52(+2.61%) |
Jan 16, 2018 | 20.28 | 20.49 | 19.83 | 19.92 | 1,504,701 | -0.37(-1.82%) |
Jan 12, 2018 | 20.29 | 20.29 | 20.29 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 19.91 | 20.91 | 19.91 | 20.29 | 1,429,951 | +0.48(+2.42%) |
Jan 10, 2018 | 20.27 | 19.75 | 19.81 | 1,313,376 | -0.26(-1.30%) | |
Jan 09, 2018 | 20.25 | 20.31 | 19.62 | 20.07 | 1,622,394 | -0.15(-0.74%) |
Jan 08, 2018 | 19.91 | 20.41 | 19.90 | 20.22 | 1,278,434 | +0.10(+0.50%) |
Jan 05, 2018 | 20.23 | 20.27 | 19.97 | 20.12 | 1,011,714 | -0.25(-1.23%) |
Jan 04, 2018 | 20.23 | 20.46 | 19.78 | 20.37 | 1,721,000 | +0.04(+0.20%) |
Jan 03, 2018 | 20.13 | 20.63 | 20.11 | 20.33 | 1,868,519 | +0.33(+1.65%) |
Jan 02, 2018 | 19.95 | 20.13 | 19.70 | 20.00 | 991,482 | +0.20(+1.01%) |
Dec 29, 2017 | 19.80 | 19.80 | 19.80 | 0 | -0.37(-1.83%) | |
Dec 28, 2017 | 20.21 | 20.37 | 20.11 | 20.17 | 1,024,354 | -0.05(-0.25%) |
Dec 27, 2017 | 20.61 | 20.68 | 20.19 | 20.22 | 933,353 | -0.46(-2.22%) |
Dec 26, 2017 | 20.20 | 20.74 | 20.16 | 20.68 | 742,739 | +0.54(+2.68%) |
Dec 22, 2017 | 19.97 | 20.33 | 19.90 | 20.14 | 1,462,503 | +0.30(+1.51%) |
Dec 21, 2017 | 19.20 | 19.93 | 19.14 | 19.84 | 1,912,511 | +0.55(+2.85%) |
Dec 20, 2017 | 19.16 | 19.30 | 18.83 | 19.29 | 1,756,660 | +0.30(+1.58%) |
Dec 19, 2017 | 19.42 | 19.42 | 18.90 | 18.99 | 2,134,083 | -0.03(-0.16%) |
Dec 18, 2017 | 18.92 | 19.40 | 18.78 | 19.02 | 1,541,298 | +0.19(+1.01%) |
Dec 15, 2017 | 19.33 | 19.36 | 18.59 | 18.83 | 2,615,834 | -0.44(-2.28%) |
Dec 14, 2017 | 19.29 | 19.49 | 19.20 | 19.27 | 1,630,637 | -0.08(-0.41%) |
Dec 13, 2017 | 19.19 | 19.50 | 19.14 | 19.35 | 1,055,521 | +0.06(+0.31%) |
Dec 12, 2017 | 19.53 | 19.74 | 19.09 | 19.29 | 1,122,444 | -0.12(-0.62%) |
Dec 11, 2017 | 18.91 | 19.42 | 18.86 | 19.41 | 657,987 | +0.48(+2.54%) |
Dec 08, 2017 | 19.14 | 19.22 | 18.80 | 18.93 | 1,056,942 | +0.05(+0.26%) |
Dec 07, 2017 | 18.91 | 19.10 | 18.65 | 18.88 | 1,063,581 | +0.01(+0.05%) |
Dec 06, 2017 | 19.28 | 19.46 | 18.73 | 18.87 | 848,573 | -0.59(-3.03%) |
Dec 05, 2017 | 19.84 | 20.03 | 19.40 | 19.46 | 1,504,806 | -0.48(-2.41%) |
Dec 04, 2017 | 20.70 | 20.70 | 19.90 | 19.94 | 1,601,316 | -0.67(-3.25%) |
Dec 01, 2017 | 20.50 | 20.80 | 20.40 | 20.61 | 1,389,297 | +0.32(+1.58%) |
Nov 30, 2017 | 20.00 | 20.35 | 19.87 | 20.29 | 2,192,883 | +0.49(+2.47%) |
Nov 29, 2017 | 19.88 | 19.90 | 19.18 | 19.80 | 2,265,559 | -0.03(-0.15%) |
Nov 28, 2017 | 20.10 | 20.10 | 19.82 | 19.83 | 2,087,853 | -0.20(-1.00%) |
Nov 27, 2017 | 20.73 | 20.75 | 19.93 | 20.03 | 1,545,034 | -0.73(-3.52%) |
Nov 24, 2017 | 20.99 | 21.00 | 20.68 | 20.76 | 602,494 | -0.02(-0.10%) |
Nov 22, 2017 | 20.55 | 20.83 | 20.55 | 20.78 | 1,362,207 | +0.44(+2.16%) |
Nov 21, 2017 | 20.22 | 20.42 | 20.12 | 20.34 | 1,463,388 | +0.28(+1.40%) |
Nov 20, 2017 | 19.97 | 20.08 | 19.72 | 20.06 | 1,772,579 | -0.02(-0.10%) |
Nov 17, 2017 | 19.17 | 20.09 | 19.06 | 20.08 | 2,817,462 | +0.39(+1.98%) |
Nov 16, 2017 | 19.48 | 19.77 | 19.20 | 19.69 | 1,999,186 | +0.29(+1.49%) |
Nov 15, 2017 | 19.62 | 19.75 | 19.23 | 19.40 | 2,345,361 | -0.38(-1.92%) |
Nov 14, 2017 | 20.01 | 20.20 | 19.69 | 19.78 | 3,125,863 | -0.31(-1.54%) |
Nov 13, 2017 | 20.21 | 20.38 | 20.03 | 20.09 | 2,709,784 | -0.11(-0.54%) |
Nov 10, 2017 | 20.29 | 20.38 | 20.08 | 20.20 | 3,400,127 | -0.06(-0.30%) |
Nov 09, 2017 | 19.86 | 20.34 | 19.68 | 20.26 | 3,583,556 | +0.23(+1.15%) |
Nov 08, 2017 | 20.13 | 20.25 | 19.61 | 20.03 | 8,071,253 | -0.99(-4.71%) |
Nov 07, 2017 | 20.94 | 22.11 | 20.91 | 21.02 | 4,161,448 | +0.28(+1.35%) |
Nov 06, 2017 | 20.39 | 20.91 | 20.27 | 20.74 | 3,244,905 | +0.45(+2.22%) |
Nov 03, 2017 | 19.29 | 20.36 | 19.24 | 20.29 | 1,788,333 | +1.05(+5.46%) |
Nov 02, 2017 | 19.48 | 19.73 | 19.05 | 19.24 | 1,832,749 | -0.21(-1.08%) |
Nov 01, 2017 | 19.57 | 20.00 | 19.31 | 19.45 | 2,548,387 | +0.02(+0.10%) |
Oct 31, 2017 | 19.23 | 19.51 | 19.13 | 19.43 | 1,500,592 | +0.13(+0.67%) |
Oct 30, 2017 | 19.05 | 19.58 | 19.05 | 19.30 | 1,546,203 | +0.25(+1.31%) |
Oct 27, 2017 | 18.51 | 19.21 | 18.46 | 19.05 | 1,470,590 | +0.53(+2.86%) |
Oct 26, 2017 | 18.55 | 18.68 | 18.02 | 18.52 | 1,082,348 | -0.10(-0.54%) |
Oct 25, 2017 | 18.58 | 19.19 | 18.51 | 18.62 | 1,947,993 | -0.33(-1.74%) |
Oct 24, 2017 | 18.64 | 19.14 | 18.57 | 18.95 | 2,224,527 | +0.36(+1.94%) |
Oct 23, 2017 | 18.60 | 18.95 | 18.53 | 18.59 | 2,026,518 | +0.04(+0.22%) |
Oct 20, 2017 | 18.49 | 18.71 | 18.37 | 18.55 | 1,345,926 | +0.07(+0.38%) |
Oct 19, 2017 | 18.28 | 18.64 | 18.25 | 18.48 | 1,466,820 | -0.07(-0.38%) |
Oct 18, 2017 | 18.34 | 18.78 | 18.30 | 18.55 | 1,791,617 | +0.21(+1.15%) |
Oct 17, 2017 | 18.87 | 18.90 | 18.25 | 18.34 | 1,162,481 | -0.39(-2.08%) |
Oct 16, 2017 | 18.86 | 18.99 | 18.53 | 18.73 | 865,158 | +0.05(+0.27%) |
Oct 13, 2017 | 18.99 | 19.03 | 18.57 | 18.68 | 701,613 | -0.12(-0.64%) |
Oct 12, 2017 | 18.50 | 18.95 | 18.36 | 18.80 | 834,903 | +0.01(+0.05%) |
Oct 11, 2017 | 18.37 | 18.86 | 18.10 | 18.79 | 842,628 | +0.41(+2.23%) |
Oct 10, 2017 | 18.58 | 18.90 | 18.37 | 18.38 | 704,348 | +0.05(+0.27%) |
Oct 09, 2017 | 18.34 | 18.52 | 18.24 | 18.33 | 417,617 | -0.01(-0.05%) |
Oct 06, 2017 | 18.31 | 18.50 | 18.21 | 18.34 | 751,786 | -0.23(-1.24%) |
Oct 05, 2017 | 18.67 | 18.75 | 18.47 | 18.57 | 696,447 | -0.05(-0.27%) |
Oct 04, 2017 | 18.55 | 18.71 | 18.10 | 18.62 | 905,109 | +0.25(+1.36%) |
Oct 03, 2017 | 18.34 | 18.65 | 18.13 | 18.37 | 1,021,383 | +0.09(+0.49%) |
Oct 02, 2017 | 17.89 | 18.37 | 17.48 | 18.28 | 960,983 | +0.31(+1.73%) |
Sep 29, 2017 | 18.51 | 18.51 | 17.96 | 17.97 | 1,292,155 | -0.69(-3.70%) |
Sep 28, 2017 | 19.16 | 19.28 | 18.60 | 18.66 | 1,362,416 | -0.53(-2.76%) |
Sep 27, 2017 | 19.13 | 19.32 | 18.74 | 19.19 | 871,460 | +0.17(+0.89%) |
Sep 26, 2017 | 18.89 | 19.15 | 18.62 | 19.02 | 1,671,704 | +0.11(+0.58%) |
Sep 25, 2017 | 18.89 | 19.19 | 18.48 | 18.91 | 1,867,532 | +0.85(+4.71%) |
Sep 22, 2017 | 17.84 | 18.18 | 17.84 | 18.06 | 649,395 | +0.06(+0.33%) |
Sep 21, 2017 | 18.09 | 17.58 | 18.00 | 770,186 | +0.10(+0.56%) | |
Sep 20, 2017 | 17.58 | 18.12 | 17.58 | 17.90 | 789,110 | +0.32(+1.82%) |
Sep 19, 2017 | 17.90 | 18.04 | 17.37 | 17.58 | 1,123,567 | -0.33(-1.84%) |
Sep 18, 2017 | 17.16 | 18.03 | 17.14 | 17.91 | 1,362,294 | +0.63(+3.65%) |
Sep 15, 2017 | 17.74 | 17.83 | 17.24 | 17.28 | 2,421,253 | -0.50(-2.81%) |
Sep 14, 2017 | 17.87 | 18.05 | 17.65 | 17.78 | 2,105,532 | -0.02(-0.11%) |
Sep 13, 2017 | 17.50 | 18.04 | 17.47 | 17.80 | 1,101,961 | +0.33(+1.89%) |
Sep 12, 2017 | 17.00 | 17.82 | 16.94 | 17.47 | 1,477,313 | +0.45(+2.64%) |
Sep 11, 2017 | 16.73 | 17.20 | 16.71 | 17.02 | 925,844 | +0.29(+1.73%) |
Sep 08, 2017 | 17.21 | 17.41 | 16.14 | 16.73 | 1,879,554 | -0.47(-2.73%) |
Sep 07, 2017 | 17.54 | 17.73 | 17.07 | 17.20 | 803,317 | -0.48(-2.69%) |
Sep 06, 2017 | 17.65 | 18.21 | 17.53 | 17.68 | 1,072,834 | +0.20(+1.12%) |
Sep 05, 2017 | 17.87 | 17.18 | 17.48 | 1,149,681 | +0.02(+0.11%) | |
Sep 01, 2017 | 17.37 | 17.54 | 17.26 | 17.46 | 1,095,594 | +0.17(+0.98%) |
Aug 31, 2017 | 16.82 | 17.48 | 16.77 | 17.29 | 687,976 | +0.59(+3.53%) |
Aug 30, 2017 | 16.87 | 17.04 | 16.18 | 16.70 | 1,381,105 | -0.34(-2.00%) |
Aug 29, 2017 | 16.76 | 17.22 | 16.57 | 17.04 | 520,663 | +0.20(+1.19%) |
Aug 28, 2017 | 17.21 | 17.22 | 16.67 | 16.84 | 645,505 | -0.24(-1.41%) |
Aug 25, 2017 | 16.94 | 17.24 | 16.85 | 17.08 | 611,610 | +0.24(+1.43%) |
Aug 24, 2017 | 17.00 | 17.03 | 16.58 | 16.84 | 686,953 | -0.10(-0.59%) |
Aug 23, 2017 | 16.47 | 17.12 | 16.22 | 16.94 | 1,116,038 | +0.60(+3.67%) |
Aug 22, 2017 | 16.04 | 16.41 | 16.02 | 16.34 | 681,915 | +0.40(+2.51%) |
Aug 21, 2017 | 16.17 | 16.22 | 15.87 | 15.94 | 674,867 | -0.27(-1.67%) |
Aug 18, 2017 | 16.11 | 16.43 | 15.90 | 16.21 | 907,133 | +0.22(+1.38%) |
Aug 17, 2017 | 16.26 | 16.51 | 15.96 | 15.99 | 644,071 | -0.38(-2.32%) |
Aug 16, 2017 | 16.59 | 16.70 | 16.20 | 16.37 | 498,275 | -0.10(-0.61%) |
Aug 15, 2017 | 16.38 | 16.51 | 16.15 | 16.47 | 801,196 | +0.10(+0.61%) |
Aug 14, 2017 | 16.85 | 16.90 | 16.36 | 16.37 | 878,872 | -0.36(-2.15%) |
Aug 11, 2017 | 16.15 | 16.84 | 16.15 | 16.73 | 1,176,474 | +0.58(+3.59%) |
Aug 10, 2017 | 16.54 | 16.97 | 16.13 | 16.15 | 1,524,650 | -0.24(-1.46%) |
Aug 09, 2017 | 16.62 | 16.99 | 16.22 | 16.39 | 1,413,981 | -0.20(-1.21%) |
Aug 08, 2017 | 16.56 | 18.19 | 16.35 | 16.59 | 3,639,005 | +0.71(+4.47%) |
Aug 07, 2017 | 15.62 | 16.14 | 15.54 | 15.88 | 1,455,168 | +0.13(+0.83%) |
Aug 04, 2017 | 15.52 | 15.99 | 15.35 | 15.75 | 1,947,841 | +0.27(+1.74%) |
Aug 03, 2017 | 16.24 | 16.45 | 15.42 | 15.48 | 1,556,710 | -0.76(-4.68%) |
Aug 02, 2017 | 16.41 | 16.79 | 15.64 | 16.24 | 1,733,910 | -0.32(-1.93%) |