Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.70 | 17.80 | 17.52 | 17.73 | 32,217 | +0.15(+0.85%) |
Jul 30, 2018 | 17.53 | 17.62 | 17.44 | 17.58 | 20,352 | +0.29(+1.68%) |
Jul 27, 2018 | 17.41 | 17.50 | 17.20 | 17.29 | 21,500 | +0.27(+1.62%) |
Jul 26, 2018 | 17.08 | 17.19 | 16.96 | 17.02 | 168,298 | -0.09(-0.56%) |
Jul 25, 2018 | 16.89 | 17.11 | 16.67 | 17.11 | 24,400 | -0.09(-0.49%) |
Jul 24, 2018 | 17.43 | 17.46 | 17.17 | 17.20 | 39,803 | +0.07(+0.38%) |
Jul 23, 2018 | 16.96 | 17.18 | 16.96 | 17.13 | 21,806 | +0.02(+0.15%) |
Jul 20, 2018 | 16.96 | 17.21 | 16.96 | 17.11 | 32,689 | -0.07(-0.44%) |
Jul 19, 2018 | 17.11 | 17.29 | 17.05 | 17.18 | 52,811 | -0.12(-0.72%) |
Jul 18, 2018 | 17.44 | 17.44 | 17.27 | 17.30 | 51,765 | +0.11(+0.66%) |
Jul 17, 2018 | 17.07 | 17.27 | 17.07 | 17.19 | 50,451 | -0.02(-0.12%) |
Jul 16, 2018 | 17.24 | 17.32 | 17.15 | 17.21 | 38,546 | +0.04(+0.23%) |
Jul 13, 2018 | 17.05 | 17.20 | 17.00 | 17.17 | 22,622 | +0.07(+0.38%) |
Jul 12, 2018 | 17.05 | 17.27 | 17.02 | 17.11 | 26,634 | +0.01(+0.06%) |
Jul 11, 2018 | 17.12 | 17.25 | 17.05 | 17.09 | 32,004 | -0.51(-2.87%) |
Jul 10, 2018 | 17.59 | 17.66 | 17.52 | 17.60 | 55,979 | +0.18(+1.03%) |
Jul 09, 2018 | 17.50 | 17.49 | 17.42 | 77,614 | -0.07(-0.40%) | |
Jul 06, 2018 | 17.38 | 17.57 | 17.34 | 17.49 | 26,450 | -0.19(-1.08%) |
Jul 05, 2018 | 17.60 | 17.74 | 17.57 | 17.68 | 30,290 | +0.89(+5.30%) |
Jul 03, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.09(+0.54%) | |
Jul 02, 2018 | 16.79 | 16.87 | 16.67 | 16.70 | 117,389 | -0.27(-1.56%) |
Jun 29, 2018 | 17.05 | 17.05 | 16.89 | 16.96 | 35,949 | -0.02(-0.09%) |
Jun 28, 2018 | 16.75 | 17.06 | 16.75 | 16.98 | 15,809 | -0.05(-0.29%) |
Jun 27, 2018 | 17.25 | 17.42 | 17.03 | 17.03 | 42,497 | -0.38(-2.21%) |
Jun 26, 2018 | 17.46 | 17.49 | 17.24 | 17.41 | 55,980 | -0.07(-0.40%) |
Jun 25, 2018 | 17.47 | 17.52 | 17.37 | 17.48 | 35,389 | -1.23(-6.55%) |
Jun 22, 2018 | 17.87 | 18.76 | 17.73 | 18.71 | 25,165 | +0.09(+0.46%) |
Jun 21, 2018 | 18.72 | 18.72 | 18.39 | 18.62 | 12,358 | -0.13(-0.69%) |
Jun 20, 2018 | 18.86 | 18.86 | 18.67 | 18.75 | 13,011 | -0.27(-1.42%) |
Jun 19, 2018 | 18.87 | 19.10 | 18.73 | 19.02 | 29,351 | -0.21(-1.09%) |
Jun 18, 2018 | 19.01 | 19.30 | 18.95 | 19.23 | 22,121 | -0.29(-1.49%) |
Jun 15, 2018 | 19.58 | 19.71 | 19.52 | 17,574 | -0.19(-0.94%) | |
Jun 14, 2018 | 19.84 | 20.01 | 19.69 | 19.71 | 12,116 | +0.07(+0.38%) |
Jun 13, 2018 | 19.73 | 19.81 | 19.55 | 19.64 | 19,835 | +0.25(+1.26%) |
Jun 12, 2018 | 19.57 | 19.60 | 19.39 | 19.39 | 27,483 | -0.18(-0.95%) |
Jun 11, 2018 | 19.39 | 19.65 | 19.28 | 19.57 | 17,141 | -0.09(-0.46%) |
Jun 08, 2018 | 19.64 | 19.73 | 19.51 | 19.66 | 27,760 | -0.27(-1.33%) |
Jun 07, 2018 | 19.88 | 20.06 | 19.76 | 19.93 | 10,550 | +0.16(+0.81%) |
Jun 06, 2018 | 19.56 | 19.87 | 19.53 | 19.77 | 15,402 | +0.21(+1.10%) |
Jun 05, 2018 | 19.57 | 19.70 | 19.44 | 19.55 | 19,818 | -0.06(-0.31%) |
Jun 04, 2018 | 19.76 | 19.76 | 19.55 | 19.61 | 21,368 | +0.07(+0.38%) |
Jun 01, 2018 | 19.79 | 19.79 | 19.51 | 19.54 | 10,033 | +0.23(+1.19%) |
May 31, 2018 | 19.38 | 19.44 | 19.12 | 19.31 | 30,311 | -0.32(-1.63%) |
May 30, 2018 | 19.32 | 19.63 | 19.22 | 19.63 | 37,676 | +0.50(+2.60%) |
May 29, 2018 | 19.20 | 19.25 | 18.94 | 19.13 | 12,660 | -0.82(-4.10%) |
May 25, 2018 | 19.95 | 19.95 | 19.95 | 0 | -0.10(-0.50%) | |
May 24, 2018 | 19.91 | 20.15 | 19.91 | 20.05 | 9,777 | -0.44(-2.15%) |
May 23, 2018 | 20.37 | 20.49 | 20.24 | 20.49 | 15,776 | -1.07(-4.96%) |
May 22, 2018 | 21.61 | 21.72 | 21.56 | 21.56 | 18,886 | +0.02(+0.09%) |
May 21, 2018 | 21.58 | 21.58 | 21.46 | 21.54 | 9,595 | +0.14(+0.65%) |
May 18, 2018 | 21.30 | 21.44 | 21.25 | 21.40 | 15,348 | -0.14(-0.65%) |
May 17, 2018 | 21.33 | 21.66 | 21.30 | 21.54 | 13,881 | +0.63(+3.01%) |
May 16, 2018 | 20.89 | 20.96 | 20.80 | 20.91 | 9,634 | -0.05(-0.24%) |
May 15, 2018 | 20.94 | 21.08 | 20.94 | 20.96 | 11,587 | -0.09(-0.43%) |
May 14, 2018 | 21.12 | 21.22 | 21.05 | 21.05 | 16,169 | -0.10(-0.47%) |
May 11, 2018 | 21.24 | 21.27 | 21.14 | 21.15 | 8,323 | +0.05(+0.24%) |
May 10, 2018 | 20.94 | 21.10 | 20.94 | 21.10 | 13,892 | +0.03(+0.14%) |
May 09, 2018 | 21.10 | 21.13 | 20.87 | 21.07 | 37,173 | -0.14(-0.66%) |
May 08, 2018 | 21.05 | 21.21 | 21.00 | 21.21 | 57,403 | -0.07(-0.33%) |
May 07, 2018 | 21.27 | 21.40 | 21.27 | 21.28 | 10,440 | +0.02(+0.09%) |
May 04, 2018 | 21.27 | 21.45 | 21.25 | 21.26 | 12,005 | -0.30(-1.39%) |
May 03, 2018 | 21.52 | 21.56 | 21.23 | 21.56 | 14,583 | +0.06(+0.28%) |
May 02, 2018 | 21.46 | 21.64 | 21.36 | 21.50 | 10,338 | +0.28(+1.32%) |
May 01, 2018 | 21.35 | 21.55 | 21.21 | 21.22 | 23,421 | -0.33(-1.53%) |
Apr 30, 2018 | 21.57 | 21.59 | 21.47 | 21.55 | 12,972 | -0.07(-0.34%) |
Apr 27, 2018 | 21.60 | 21.63 | 21.50 | 21.62 | 13,568 | -0.73(-3.26%) |
Apr 26, 2018 | 22.19 | 22.35 | 22.17 | 22.35 | 5,734 | -0.25(-1.10%) |
Apr 25, 2018 | 22.37 | 22.62 | 22.37 | 22.60 | 5,991 | +0.05(+0.23%) |
Apr 24, 2018 | 22.69 | 22.78 | 22.44 | 22.55 | 16,281 | -0.55(-2.40%) |
Apr 23, 2018 | 23.01 | 23.10 | 22.87 | 23.10 | 6,862 | +0.16(+0.70%) |
Apr 20, 2018 | 22.99 | 23.12 | 22.92 | 22.94 | 3,765 | -0.39(-1.68%) |
Apr 19, 2018 | 23.36 | 23.36 | 23.19 | 23.33 | 7,594 | +0.03(+0.15%) |
Apr 18, 2018 | 23.13 | 23.35 | 23.13 | 23.30 | 6,568 | -0.15(-0.66%) |
Apr 17, 2018 | 23.45 | 23.48 | 23.36 | 23.45 | 12,474 | +0.10(+0.43%) |
Apr 16, 2018 | 23.25 | 23.35 | 23.19 | 23.35 | 154,129 | +0.19(+0.82%) |
Apr 13, 2018 | 23.22 | 23.26 | 23.06 | 23.16 | 26,462 | -0.01(-0.04%) |
Apr 12, 2018 | 23.14 | 23.17 | 23.04 | 23.17 | 6,039 | +0.16(+0.70%) |
Apr 11, 2018 | 23.25 | 23.25 | 22.99 | 23.01 | 6,592 | -0.64(-2.73%) |
Apr 10, 2018 | 23.70 | 23.81 | 23.59 | 23.66 | 10,425 | -0.01(-0.04%) |
Apr 09, 2018 | 23.68 | 23.80 | 23.63 | 23.66 | 11,164 | -0.41(-1.72%) |
Apr 06, 2018 | 24.15 | 24.27 | 24.01 | 24.08 | 33,592 | -0.02(-0.08%) |
Apr 05, 2018 | 24.09 | 24.15 | 23.98 | 24.10 | 21,162 | +0.41(+1.73%) |
Apr 04, 2018 | 23.47 | 23.69 | 23.39 | 23.69 | 12,177 | -0.06(-0.25%) |
Apr 03, 2018 | 23.82 | 23.89 | 23.54 | 23.75 | 11,393 | +0.17(+0.72%) |
Apr 02, 2018 | 24.23 | 24.23 | 23.56 | 23.58 | 19,244 | -0.84(-3.44%) |
Mar 29, 2018 | 24.42 | 24.42 | 24.42 | 0 | +1.50(+6.54%) | |
Mar 28, 2018 | 22.85 | 23.07 | 22.83 | 22.92 | 13,770 | +0.14(+0.61%) |
Mar 27, 2018 | 23.09 | 23.19 | 22.73 | 22.78 | 20,628 | -0.48(-2.08%) |
Mar 26, 2018 | 23.18 | 23.30 | 22.94 | 23.27 | 16,115 | +0.87(+3.86%) |
Mar 23, 2018 | 22.62 | 22.80 | 22.40 | 22.40 | 14,613 | -0.09(-0.38%) |
Mar 22, 2018 | 22.74 | 22.77 | 22.45 | 22.48 | 33,998 | -0.57(-2.47%) |
Mar 21, 2018 | 23.03 | 23.18 | 22.97 | 23.05 | 13,396 | -0.24(-1.03%) |
Mar 20, 2018 | 23.20 | 23.35 | 23.16 | 23.30 | 13,888 | -0.03(-0.13%) |
Mar 19, 2018 | 23.32 | 23.33 | 23.12 | 23.32 | 16,723 | -0.12(-0.49%) |
Mar 16, 2018 | 23.41 | 23.45 | 23.29 | 23.44 | 7,999 | -0.04(-0.17%) |
Mar 15, 2018 | 23.43 | 23.57 | 23.40 | 23.48 | 15,586 | +0.02(+0.09%) |
Mar 14, 2018 | 23.30 | 23.47 | 23.22 | 23.46 | 15,153 | +0.31(+1.34%) |
Mar 13, 2018 | 23.51 | 23.51 | 23.15 | 23.15 | 36,235 | -0.21(-0.92%) |
Mar 12, 2018 | 23.43 | 23.45 | 23.26 | 23.36 | 15,280 | -0.02(-0.09%) |
Mar 09, 2018 | 23.37 | 23.45 | 23.32 | 23.39 | 50,854 | -0.13(-0.57%) |
Mar 08, 2018 | 23.75 | 23.75 | 23.41 | 23.52 | 577,307 | +0.22(+0.94%) |
Mar 07, 2018 | 21.98 | 23.70 | 21.98 | 23.30 | 89,500 | +1.02(+4.58%) |
Mar 06, 2018 | 22.24 | 22.31 | 22.15 | 22.28 | 15,175 | +0.42(+1.92%) |
Mar 05, 2018 | 21.44 | 21.86 | 21.44 | 21.86 | 12,210 | -0.18(-0.79%) |
Mar 02, 2018 | 21.75 | 22.10 | 21.65 | 22.04 | 17,134 | +0.19(+0.88%) |
Mar 01, 2018 | 21.90 | 21.99 | 21.53 | 21.84 | 11,609 | +0.23(+1.07%) |
Feb 28, 2018 | 21.77 | 21.87 | 21.61 | 21.61 | 11,028 | +0.14(+0.65%) |
Feb 27, 2018 | 21.55 | 21.63 | 21.47 | 21.47 | 6,022 | -0.16(-0.74%) |
Feb 26, 2018 | 21.49 | 21.68 | 21.48 | 21.63 | 9,828 | -0.02(-0.09%) |
Feb 23, 2018 | 21.55 | 21.70 | 21.52 | 21.65 | 6,928 | +0.30(+1.41%) |
Feb 22, 2018 | 21.46 | 21.26 | 21.35 | 6,766 | +0.42(+2.01%) | |
Feb 21, 2018 | 21.11 | 21.35 | 20.93 | 20.93 | 12,537 | -0.42(-1.97%) |
Feb 20, 2018 | 21.37 | 21.46 | 21.21 | 21.35 | 14,634 | -0.42(-1.93%) |
Feb 16, 2018 | 21.77 | 21.77 | 21.77 | 0 | +0.27(+1.26%) | |
Feb 15, 2018 | 21.58 | 21.58 | 21.20 | 21.50 | 9,314 | -0.13(-0.60%) |
Feb 14, 2018 | 20.92 | 21.63 | 20.92 | 21.63 | 13,910 | +0.61(+2.93%) |
Feb 13, 2018 | 20.90 | 21.03 | 20.88 | 21.02 | 10,341 | +0.07(+0.36%) |
Feb 12, 2018 | 20.44 | 21.09 | 20.44 | 20.94 | 7,281 | +0.53(+2.60%) |
Feb 09, 2018 | 20.33 | 20.44 | 19.72 | 20.41 | 28,837 | +0.32(+1.59%) |
Feb 08, 2018 | 20.70 | 20.70 | 20.09 | 20.09 | 11,854 | -0.66(-3.18%) |
Feb 07, 2018 | 21.00 | 21.04 | 20.71 | 20.75 | 12,686 | -0.63(-2.95%) |
Feb 06, 2018 | 20.94 | 21.39 | 20.57 | 21.38 | 19,749 | +0.44(+2.10%) |
Feb 05, 2018 | 21.57 | 20.45 | 20.94 | 18,256 | -0.63(-2.92%) | |
Feb 02, 2018 | 21.80 | 21.87 | 21.57 | 21.57 | 12,902 | -0.53(-2.40%) |
Feb 01, 2018 | 21.86 | 22.13 | 21.86 | 22.10 | 9,816 | +0.10(+0.45%) |
Jan 31, 2018 | 22.20 | 22.20 | 21.46 | 22.00 | 8,699 | +0.00(+0.00%) |
Jan 30, 2018 | 21.97 | 21.97 | 21.88 | 22.00 | 6,202 | -0.15(-0.68%) |
Jan 29, 2018 | 22.23 | 22.26 | 22.10 | 22.15 | 8,032 | -0.23(-1.03%) |
Jan 26, 2018 | 22.26 | 22.38 | 22.23 | 22.38 | 7,491 | +0.22(+0.99%) |
Jan 25, 2018 | 22.20 | 22.29 | 22.07 | 22.16 | 22,074 | -0.29(-1.29%) |
Jan 24, 2018 | 22.52 | 22.52 | 22.26 | 22.45 | 10,645 | +0.18(+0.81%) |
Jan 23, 2018 | 22.41 | 22.41 | 22.24 | 22.27 | 8,622 | -0.19(-0.85%) |
Jan 22, 2018 | 22.30 | 22.46 | 22.30 | 22.46 | 16,695 | +0.33(+1.49%) |
Jan 19, 2018 | 22.04 | 22.13 | 21.99 | 22.13 | 7,303 | +0.28(+1.28%) |
Jan 18, 2018 | 21.83 | 21.89 | 21.75 | 21.85 | 4,890 | -0.15(-0.68%) |
Jan 17, 2018 | 21.84 | 22.05 | 21.76 | 22.00 | 8,742 | +0.21(+0.96%) |
Jan 16, 2018 | 21.53 | 21.78 | 21.79 | 8,049 | +0.26(+1.21%) | |
Jan 12, 2018 | 21.53 | 21.53 | 21.53 | 0 | +0.44(+2.09%) | |
Jan 11, 2018 | 20.92 | 21.13 | 20.92 | 21.09 | 5,162 | +0.03(+0.14%) |
Jan 10, 2018 | 21.07 | 21.11 | 20.96 | 21.06 | 11,950 | -0.31(-1.45%) |
Jan 09, 2018 | 21.39 | 21.39 | 21.25 | 21.37 | 11,737 | +0.21(+0.99%) |
Jan 08, 2018 | 21.15 | 21.20 | 21.12 | 21.16 | 6,277 | +0.20(+0.93%) |
Jan 05, 2018 | 20.86 | 20.97 | 20.86 | 20.96 | 3,179 | +0.35(+1.70%) |
Jan 04, 2018 | 20.51 | 20.64 | 20.50 | 20.61 | 17,445 | +0.38(+1.88%) |
Jan 03, 2018 | 20.20 | 20.28 | 20.18 | 20.23 | 14,226 | -0.02(-0.07%) |
Jan 02, 2018 | 20.25 | 19.92 | 20.25 | 10,059 | +0.12(+0.60%) | |
Dec 29, 2017 | 20.13 | 20.13 | 20.13 | 0 | +0.11(+0.55%) | |
Dec 28, 2017 | 19.93 | 20.02 | 19.91 | 20.02 | 4,997 | +0.23(+1.16%) |
Dec 27, 2017 | 19.94 | 19.94 | 19.79 | 19.79 | 6,608 | -0.35(-1.74%) |
Dec 26, 2017 | 20.19 | 20.19 | 19.86 | 20.14 | 3,477 | +0.18(+0.90%) |
Dec 22, 2017 | 19.85 | 20.01 | 19.81 | 19.96 | 8,407 | +0.01(+0.05%) |
Dec 21, 2017 | 19.95 | 20.11 | 19.94 | 19.95 | 6,539 | +0.20(+1.01%) |
Dec 20, 2017 | 19.76 | 19.86 | 19.75 | 19.75 | 8,563 | -0.20(-1.03%) |
Dec 19, 2017 | 20.00 | 20.02 | 19.89 | 19.95 | 19,225 | -0.03(-0.13%) |
Dec 18, 2017 | 20.02 | 20.07 | 19.95 | 19.98 | 10,802 | +0.25(+1.29%) |
Dec 15, 2017 | 19.64 | 19.77 | 19.61 | 19.73 | 10,812 | -0.25(-1.28%) |
Dec 14, 2017 | 20.13 | 20.13 | 19.94 | 19.98 | 9,488 | +0.07(+0.35%) |
Dec 13, 2017 | 19.92 | 20.02 | 19.90 | 19.91 | 23,340 | +0.02(+0.10%) |
Dec 12, 2017 | 19.75 | 19.90 | 19.73 | 19.89 | 28,485 | +0.08(+0.40%) |
Dec 11, 2017 | 19.86 | 19.86 | 19.77 | 19.81 | 12,692 | -0.04(-0.18%) |
Dec 08, 2017 | 19.89 | 19.89 | 19.77 | 19.84 | 10,447 | +0.15(+0.79%) |
Dec 07, 2017 | 19.70 | 19.74 | 19.61 | 19.69 | 5,800 | -0.02(-0.09%) |
Dec 06, 2017 | 19.71 | 19.78 | 19.68 | 19.71 | 11,193 | -0.28(-1.41%) |
Dec 05, 2017 | 20.05 | 20.14 | 19.90 | 19.99 | 5,759 | -0.20(-0.99%) |
Dec 04, 2017 | 20.20 | 20.21 | 20.11 | 20.19 | 4,648 | +0.32(+1.61%) |
Dec 01, 2017 | 19.96 | 19.96 | 19.79 | 19.87 | 7,965 | -0.47(-2.32%) |
Nov 30, 2017 | 20.28 | 20.39 | 20.26 | 20.34 | 10,065 | +0.07(+0.36%) |
Nov 29, 2017 | 20.33 | 20.38 | 20.23 | 20.27 | 5,685 | -0.02(-0.10%) |
Nov 28, 2017 | 20.15 | 20.29 | 20.14 | 20.29 | 13,085 | +0.18(+0.90%) |
Nov 27, 2017 | 20.23 | 20.23 | 20.06 | 20.11 | 3,153 | -0.39(-1.89%) |
Nov 24, 2017 | 20.41 | 20.51 | 20.41 | 20.50 | 8,192 | +0.27(+1.31%) |
Nov 22, 2017 | 20.34 | 20.36 | 20.14 | 20.23 | 9,014 | -0.00(-0.02%) |
Nov 21, 2017 | 20.33 | 20.33 | 20.18 | 20.23 | 13,352 | -0.14(-0.66%) |
Nov 20, 2017 | 20.25 | 20.40 | 20.25 | 20.37 | 6,548 | +0.31(+1.55%) |
Nov 17, 2017 | 20.02 | 20.07 | 19.93 | 20.06 | 14,059 | -0.04(-0.20%) |
Nov 16, 2017 | 20.01 | 20.10 | 19.94 | 20.10 | 8,078 | +0.27(+1.36%) |
Nov 15, 2017 | 19.68 | 19.85 | 19.59 | 19.83 | 18,616 | -0.26(-1.29%) |
Nov 14, 2017 | 19.95 | 20.11 | 19.91 | 20.09 | 6,512 | +0.26(+1.31%) |
Nov 13, 2017 | 19.58 | 19.83 | 19.58 | 19.83 | 6,791 | -0.14(-0.70%) |
Nov 10, 2017 | 19.90 | 19.97 | 19.84 | 19.97 | 4,855 | -0.07(-0.35%) |
Nov 09, 2017 | 20.04 | 20.07 | 19.94 | 20.04 | 6,896 | -0.49(-2.39%) |
Nov 08, 2017 | 20.51 | 20.53 | 20.37 | 20.53 | 12,312 | -0.38(-1.82%) |
Nov 07, 2017 | 20.87 | 20.91 | 20.80 | 20.91 | 15,379 | -0.02(-0.10%) |
Nov 06, 2017 | 20.89 | 20.93 | 20.80 | 20.93 | 7,340 | +0.07(+0.34%) |
Nov 03, 2017 | 20.93 | 20.96 | 20.80 | 20.86 | 4,606 | +0.11(+0.53%) |
Nov 02, 2017 | 20.18 | 21.03 | 19.50 | 20.75 | 43,042 | +0.65(+3.21%) |
Nov 01, 2017 | 20.14 | 20.17 | 20.03 | 20.10 | 4,000 | +0.26(+1.29%) |
Oct 31, 2017 | 19.64 | 19.87 | 19.64 | 19.85 | 15,408 | +0.15(+0.75%) |
Oct 30, 2017 | 19.63 | 19.70 | 19.57 | 19.70 | 39,462 | +0.06(+0.31%) |
Oct 27, 2017 | 19.62 | 19.64 | 19.59 | 19.64 | 9,502 | +0.03(+0.15%) |
Oct 26, 2017 | 19.77 | 19.77 | 19.61 | 19.61 | 4,074 | +0.05(+0.26%) |
Oct 25, 2017 | 19.53 | 19.61 | 19.48 | 19.56 | 19,060 | -0.34(-1.71%) |
Oct 24, 2017 | 19.58 | 20.06 | 19.58 | 19.90 | 15,793 | +0.38(+1.95%) |
Oct 23, 2017 | 19.58 | 19.62 | 19.44 | 19.52 | 15,779 | -0.16(-0.81%) |
Oct 20, 2017 | 19.68 | 19.73 | 19.64 | 19.68 | 12,878 | -0.37(-1.85%) |
Oct 19, 2017 | 19.97 | 20.05 | 19.89 | 20.05 | 6,045 | -0.25(-1.23%) |
Oct 18, 2017 | 20.21 | 20.34 | 20.21 | 20.30 | 4,847 | +0.18(+0.89%) |
Oct 17, 2017 | 20.11 | 20.14 | 20.10 | 20.12 | 1,670 | +0.07(+0.35%) |
Oct 16, 2017 | 20.09 | 20.10 | 20.04 | 20.05 | 3,707 | +0.10(+0.50%) |
Oct 13, 2017 | 20.01 | 20.06 | 19.95 | 19.95 | 13,335 | +0.00(+0.00%) |
Oct 12, 2017 | 19.92 | 20.02 | 19.90 | 19.95 | 11,069 | -0.23(-1.14%) |
Oct 11, 2017 | 20.09 | 20.18 | 20.05 | 20.18 | 10,803 | +0.04(+0.22%) |
Oct 10, 2017 | 20.03 | 20.19 | 20.03 | 20.14 | 12,016 | +0.03(+0.12%) |
Oct 09, 2017 | 20.00 | 20.11 | 20.00 | 20.11 | 4,564 | -0.13(-0.64%) |
Oct 06, 2017 | 20.18 | 20.24 | 20.09 | 20.24 | 4,403 | +0.23(+1.15%) |
Oct 05, 2017 | 20.13 | 20.13 | 19.94 | 20.01 | 4,718 | -0.07(-0.35%) |
Oct 04, 2017 | 20.04 | 20.10 | 20.02 | 20.08 | 3,621 | +0.28(+1.41%) |
Oct 03, 2017 | 19.77 | 19.81 | 19.72 | 19.80 | 5,105 | +0.14(+0.71%) |
Oct 02, 2017 | 19.46 | 19.66 | 19.46 | 19.66 | 9,890 | +0.01(+0.05%) |
Sep 29, 2017 | 19.51 | 19.65 | 19.50 | 19.65 | 8,443 | +0.30(+1.55%) |
Sep 28, 2017 | 19.35 | 19.37 | 19.27 | 19.35 | 14,999 | +0.00(+0.00%) |
Sep 27, 2017 | 19.29 | 19.35 | 19.19 | 19.35 | 6,922 | +0.03(+0.16%) |
Sep 26, 2017 | 19.37 | 19.40 | 19.30 | 19.32 | 23,798 | +0.08(+0.42%) |
Sep 25, 2017 | 19.30 | 19.31 | 19.21 | 19.24 | 6,089 | -0.27(-1.38%) |
Sep 22, 2017 | 19.46 | 19.52 | 19.45 | 19.51 | 6,640 | -0.02(-0.10%) |
Sep 21, 2017 | 19.55 | 19.64 | 19.52 | 19.53 | 10,754 | +0.09(+0.46%) |
Sep 20, 2017 | 19.48 | 19.55 | 19.27 | 19.44 | 30,035 | -0.04(-0.21%) |
Sep 19, 2017 | 19.48 | 19.48 | 19.39 | 19.48 | 5,642 | +0.25(+1.30%) |
Sep 18, 2017 | 19.25 | 19.28 | 19.16 | 19.23 | 8,309 | +0.05(+0.28%) |
Sep 15, 2017 | 18.98 | 19.23 | 18.98 | 19.18 | 7,596 | +0.36(+1.90%) |
Sep 14, 2017 | 18.71 | 18.82 | 18.71 | 18.82 | 4,451 | +0.22(+1.18%) |
Sep 13, 2017 | 18.70 | 18.72 | 18.55 | 18.60 | 15,124 | -0.19(-1.01%) |
Sep 12, 2017 | 18.77 | 18.86 | 18.69 | 18.79 | 8,207 | +0.29(+1.59%) |
Sep 11, 2017 | 18.43 | 18.54 | 18.43 | 18.50 | 11,597 | -0.04(-0.24%) |
Sep 08, 2017 | 18.49 | 18.57 | 18.45 | 18.54 | 8,791 | +0.07(+0.38%) |
Sep 07, 2017 | 18.68 | 18.69 | 18.47 | 18.47 | 7,073 | +0.01(+0.04%) |
Sep 06, 2017 | 18.44 | 18.48 | 18.35 | 18.46 | 14,255 | +0.69(+3.89%) |
Sep 05, 2017 | 17.85 | 17.86 | 17.70 | 17.77 | 24,833 | +0.02(+0.11%) |
Sep 01, 2017 | 17.77 | 17.77 | 17.65 | 17.75 | 6,393 | +0.05(+0.28%) |
Aug 31, 2017 | 17.64 | 17.74 | 17.63 | 17.70 | 9,617 | +0.06(+0.34%) |
Aug 30, 2017 | 17.75 | 17.77 | 17.64 | 17.64 | 8,332 | -0.23(-1.28%) |
Aug 29, 2017 | 17.74 | 17.89 | 17.74 | 17.87 | 11,905 | -0.14(-0.78%) |
Aug 28, 2017 | 17.96 | 18.03 | 17.95 | 18.01 | 3,935 | +0.08(+0.45%) |
Aug 25, 2017 | 17.81 | 17.95 | 17.81 | 17.93 | 7,987 | +0.16(+0.89%) |
Aug 24, 2017 | 17.88 | 17.88 | 17.73 | 17.77 | 7,055 | +0.01(+0.06%) |
Aug 23, 2017 | 17.79 | 17.82 | 17.74 | 17.76 | 7,771 | +0.07(+0.40%) |
Aug 22, 2017 | 17.67 | 17.73 | 17.67 | 17.69 | 8,214 | +0.09(+0.51%) |
Aug 21, 2017 | 17.52 | 17.73 | 17.52 | 17.60 | 36,885 | -0.13(-0.73%) |
Aug 18, 2017 | 17.65 | 17.78 | 17.61 | 17.73 | 8,443 | +0.02(+0.12%) |
Aug 17, 2017 | 17.82 | 17.86 | 17.71 | 17.71 | 10,386 | -0.27(-1.51%) |
Aug 16, 2017 | 17.95 | 17.99 | 17.81 | 17.98 | 7,059 | +0.15(+0.84%) |
Aug 15, 2017 | 17.81 | 17.83 | 17.70 | 17.83 | 8,283 | +0.08(+0.44%) |
Aug 14, 2017 | 17.85 | 17.86 | 17.69 | 17.75 | 4,635 | +0.12(+0.69%) |
Aug 11, 2017 | 17.57 | 17.65 | 17.46 | 17.63 | 10,818 | -0.01(-0.06%) |
Aug 10, 2017 | 17.57 | 17.68 | 17.57 | 17.64 | 5,982 | -0.14(-0.79%) |
Aug 09, 2017 | 17.62 | 17.78 | 17.61 | 17.78 | 7,843 | +0.03(+0.17%) |
Aug 08, 2017 | 17.91 | 17.92 | 17.75 | 17.75 | 12,056 | -0.16(-0.89%) |
Aug 07, 2017 | 17.89 | 17.92 | 17.86 | 17.91 | 6,044 | +0.14(+0.79%) |
Aug 04, 2017 | 17.85 | 17.88 | 17.76 | 17.77 | 6,747 | -0.12(-0.70%) |
Aug 03, 2017 | 17.97 | 17.97 | 17.89 | 17.89 | 4,730 | -0.04(-0.22%) |
Aug 02, 2017 | 18.02 | 18.07 | 17.92 | 17.93 | 290,411 | -0.14(-0.80%) |