Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.91 | 23.91 | 23.91 | 23.91 | 264 | +0.23(+0.97%) |
Apr 27, 2018 | 23.48 | 23.68 | 23.48 | 23.68 | 935 | +0.15(+0.65%) |
Apr 26, 2018 | 23.49 | 23.53 | 23.48 | 23.53 | 592 | +0.10(+0.43%) |
Apr 25, 2018 | 23.30 | 23.56 | 23.25 | 23.42 | 2,849 | -0.13(-0.56%) |
Apr 24, 2018 | 23.56 | 23.56 | 23.56 | 23.56 | 419 | +0.27(+1.15%) |
Apr 23, 2018 | 23.25 | 23.29 | 22.95 | 23.29 | 687 | +0.13(+0.56%) |
Apr 20, 2018 | 23.17 | 23.17 | 23.06 | 23.16 | 11,922 | -0.45(-1.91%) |
Apr 19, 2018 | 23.45 | 23.61 | 23.45 | 23.61 | 830 | +0.50(+2.17%) |
Apr 18, 2018 | 23.26 | 23.32 | 23.11 | 23.11 | 1,023 | -0.60(-2.53%) |
Apr 17, 2018 | 23.72 | 23.72 | 23.27 | 23.71 | 4,416 | +0.02(+0.06%) |
Apr 16, 2018 | 23.62 | 23.72 | 23.62 | 23.69 | 1,605 | -0.40(-1.66%) |
Apr 13, 2018 | 23.94 | 24.19 | 23.94 | 24.09 | 4,635 | +0.04(+0.15%) |
Apr 12, 2018 | 24.06 | 24.06 | 24.06 | 24.06 | 529 | +0.00(+0.01%) |
Apr 11, 2018 | 24.36 | 24.36 | 24.06 | 24.06 | 468 | -0.00(-0.02%) |
Apr 10, 2018 | 24.28 | 24.28 | 23.85 | 24.06 | 3,642 | +0.72(+3.07%) |
Apr 09, 2018 | 23.34 | 23.34 | 23.34 | 23.34 | 196 | -0.35(-1.47%) |
Apr 06, 2018 | 23.46 | 23.69 | 23.43 | 23.69 | 2,723 | +0.14(+0.60%) |
Apr 04, 2018 | 23.55 | 23.55 | 23.55 | 1 | +0.20(+0.86%) | |
Apr 03, 2018 | 23.56 | 23.56 | 23.19 | 23.35 | 1,028 | +0.42(+1.83%) |
Apr 02, 2018 | 23.23 | 23.23 | 22.90 | 22.93 | 2,416 | -0.36(-1.54%) |
Mar 29, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.21(+0.93%) | |
Mar 28, 2018 | 23.08 | 23.08 | 23.08 | 23.08 | 333 | -0.51(-2.16%) |
Mar 27, 2018 | 24.01 | 24.01 | 23.57 | 23.59 | 3,255 | +0.03(+0.13%) |
Mar 26, 2018 | 23.23 | 23.56 | 23.23 | 23.56 | 6,997 | +1.01(+4.50%) |
Mar 23, 2018 | 23.26 | 23.26 | 22.54 | 22.54 | 2,627 | -1.24(-5.22%) |
Mar 22, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 785 | -0.69(-2.83%) |
Mar 21, 2018 | 24.21 | 24.48 | 24.19 | 24.48 | 3,255 | +0.03(+0.11%) |
Mar 20, 2018 | 24.16 | 24.47 | 24.14 | 24.45 | 4,050 | +0.49(+2.04%) |
Mar 19, 2018 | 23.76 | 23.96 | 23.76 | 23.96 | 2,992 | -0.36(-1.49%) |
Mar 16, 2018 | 24.19 | 24.32 | 24.19 | 24.32 | 969 | +0.46(+1.94%) |
Mar 15, 2018 | 24.29 | 24.29 | 23.86 | 23.86 | 3,003 | -0.23(-0.95%) |
Mar 14, 2018 | 24.00 | 24.19 | 23.80 | 24.09 | 3,178 | -0.06(-0.25%) |
Mar 13, 2018 | 24.00 | 24.15 | 24.00 | 24.15 | 861 | -0.01(-0.03%) |
Mar 12, 2018 | 24.49 | 24.52 | 24.16 | 24.16 | 4,520 | +0.30(+1.27%) |
Mar 09, 2018 | 24.11 | 24.11 | 23.85 | 23.85 | 734 | +0.36(+1.52%) |
Mar 08, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 1,404 | -0.22(-0.93%) |
Mar 07, 2018 | 23.24 | 23.72 | 23.24 | 23.72 | 1,911 | -0.23(-0.96%) |
Mar 06, 2018 | 23.64 | 24.01 | 23.64 | 23.94 | 2,375 | +0.59(+2.55%) |
Mar 05, 2018 | 23.27 | 23.35 | 23.27 | 23.35 | 1,120 | -0.28(-1.19%) |
Mar 02, 2018 | 23.78 | 23.78 | 23.14 | 23.63 | 9,648 | -0.26(-1.10%) |
Mar 01, 2018 | 23.89 | 23.89 | 23.89 | 23.89 | 550 | +0.03(+0.12%) |
Feb 28, 2018 | 23.94 | 23.94 | 23.60 | 23.87 | 7,751 | -0.04(-0.19%) |
Feb 27, 2018 | 24.54 | 24.54 | 23.77 | 23.91 | 1,407 | -1.11(-4.42%) |
Feb 26, 2018 | 24.63 | 25.03 | 24.63 | 25.02 | 3,373 | +0.43(+1.76%) |
Feb 23, 2018 | 24.49 | 24.81 | 24.41 | 24.58 | 19,217 | +0.27(+1.10%) |
Feb 22, 2018 | 24.27 | 24.38 | 24.17 | 24.32 | 18,700 | -0.13(-0.53%) |
Feb 21, 2018 | 24.29 | 24.45 | 24.29 | 24.45 | 2,712 | +0.72(+3.05%) |
Feb 20, 2018 | 23.84 | 23.84 | 23.72 | 23.73 | 3,094 | -0.51(-2.10%) |
Feb 16, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.22(+0.92%) | |
Feb 15, 2018 | 24.39 | 24.39 | 24.01 | 24.01 | 832 | +0.53(+2.27%) |
Feb 14, 2018 | 23.20 | 23.72 | 23.20 | 23.48 | 1,919 | +0.29(+1.25%) |
Feb 13, 2018 | 22.80 | 23.30 | 22.79 | 23.19 | 5,463 | +0.01(+0.06%) |
Feb 12, 2018 | 23.10 | 23.17 | 22.59 | 23.17 | 1,894 | +1.43(+6.58%) |
Feb 09, 2018 | 22.29 | 22.58 | 21.74 | 21.74 | 7,162 | -0.61(-2.72%) |
Feb 08, 2018 | 23.29 | 23.29 | 22.35 | 22.35 | 2,989 | -1.03(-4.40%) |
Feb 07, 2018 | 23.63 | 24.05 | 23.38 | 23.38 | 10,230 | -1.47(-5.92%) |
Feb 06, 2018 | 23.79 | 25.05 | 23.79 | 24.85 | 19,222 | +0.22(+0.87%) |
Feb 05, 2018 | 25.45 | 25.47 | 24.36 | 24.64 | 4,188 | -0.45(-1.80%) |
Feb 02, 2018 | 25.48 | 25.66 | 25.09 | 25.09 | 7,011 | -0.05(-0.19%) |
Feb 01, 2018 | 25.32 | 25.59 | 25.14 | 25.14 | 3,355 | -0.39(-1.52%) |
Jan 31, 2018 | 25.82 | 26.18 | 25.52 | 25.52 | 4,311 | +0.16(+0.64%) |
Jan 30, 2018 | 25.42 | 25.56 | 25.24 | 25.36 | 64,101 | -0.85(-3.24%) |
Jan 29, 2018 | 26.10 | 26.21 | 25.77 | 26.21 | 77,472 | -0.17(-0.64%) |
Jan 26, 2018 | 26.08 | 26.52 | 26.08 | 26.38 | 7,104 | +0.37(+1.40%) |
Jan 25, 2018 | 26.16 | 26.19 | 25.96 | 26.01 | 7,231 | -0.02(-0.09%) |
Jan 24, 2018 | 25.96 | 26.03 | 25.81 | 26.03 | 2,842 | +0.39(+1.52%) |
Jan 23, 2018 | 25.55 | 25.83 | 25.46 | 25.64 | 3,956 | -0.09(-0.36%) |
Jan 22, 2018 | 25.46 | 25.74 | 25.40 | 25.74 | 5,041 | +0.28(+1.10%) |
Jan 19, 2018 | 25.35 | 25.46 | 25.22 | 25.46 | 3,103 | +0.61(+2.44%) |
Jan 18, 2018 | 24.82 | 24.85 | 24.76 | 24.85 | 2,694 | -0.01(-0.04%) |
Jan 17, 2018 | 24.78 | 24.90 | 24.44 | 24.86 | 3,522 | +0.05(+0.22%) |
Jan 16, 2018 | 24.70 | 24.81 | 24.39 | 24.81 | 26,151 | -0.22(-0.88%) |
Jan 12, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.45(+1.83%) | |
Jan 11, 2018 | 24.21 | 24.66 | 24.21 | 24.58 | 6,640 | +0.05(+0.19%) |
Jan 10, 2018 | 24.68 | 24.45 | 24.53 | 2,416 | +0.30(+1.23%) | |
Jan 09, 2018 | 24.43 | 24.57 | 24.19 | 24.23 | 33,893 | -0.31(-1.27%) |
Jan 08, 2018 | 24.46 | 24.62 | 24.22 | 24.55 | 36,927 | +0.74(+3.11%) |
Jan 05, 2018 | 23.67 | 23.98 | 23.60 | 23.81 | 30,139 | +0.10(+0.41%) |
Jan 04, 2018 | 23.57 | 23.85 | 23.50 | 23.71 | 41,904 | +0.04(+0.17%) |
Jan 03, 2018 | 23.48 | 23.67 | 23.48 | 23.67 | 2,434 | +0.33(+1.40%) |
Jan 02, 2018 | 22.64 | 23.18 | 23.34 | 37,151 | +0.71(+3.12%) | |
Dec 29, 2017 | 22.64 | 22.64 | 22.64 | 0 | +0.18(+0.82%) | |
Dec 28, 2017 | 22.50 | 22.50 | 22.40 | 22.45 | 1,574 | +0.58(+2.63%) |
Dec 27, 2017 | 21.88 | 21.88 | 21.88 | 21.88 | 330 | +0.20(+0.91%) |
Dec 26, 2017 | 21.68 | 21.68 | 21.68 | 21.68 | 1,805 | -0.02(-0.08%) |
Dec 22, 2017 | 21.83 | 21.83 | 21.57 | 21.70 | 1,433 | +0.23(+1.07%) |
Dec 21, 2017 | 21.34 | 21.57 | 21.31 | 21.47 | 42,577 | +0.64(+3.07%) |
Dec 20, 2017 | 20.90 | 21.00 | 20.79 | 20.83 | 4,528 | -0.06(-0.27%) |
Dec 19, 2017 | 21.20 | 21.20 | 20.88 | 20.88 | 20,133 | -0.31(-1.46%) |
Dec 18, 2017 | 21.07 | 21.20 | 21.07 | 21.19 | 19,002 | +0.06(+0.29%) |
Dec 15, 2017 | 21.30 | 21.30 | 21.02 | 21.13 | 8,006 | -0.26(-1.20%) |
Dec 14, 2017 | 21.40 | 21.48 | 21.39 | 21.39 | 10,734 | -0.13(-0.60%) |
Dec 13, 2017 | 21.34 | 21.52 | 21.34 | 21.52 | 2,693 | +0.42(+1.97%) |
Dec 12, 2017 | 21.13 | 21.14 | 21.10 | 21.10 | 6,988 | -0.12(-0.59%) |
Dec 11, 2017 | 21.17 | 21.26 | 21.13 | 21.23 | 19,210 | +0.03(+0.14%) |
Dec 08, 2017 | 21.09 | 21.25 | 21.09 | 21.20 | 9,773 | +0.66(+3.20%) |
Dec 07, 2017 | 20.64 | 20.64 | 20.44 | 20.54 | 3,872 | -0.25(-1.19%) |
Dec 06, 2017 | 20.91 | 20.91 | 20.70 | 20.79 | 8,568 | -0.67(-3.12%) |
Dec 05, 2017 | 21.64 | 21.64 | 21.46 | 21.46 | 512 | -0.27(-1.25%) |
Dec 04, 2017 | 21.40 | 21.40 | 21.73 | 8,928 | +0.33(+1.54%) | |
Dec 01, 2017 | 21.43 | 21.61 | 21.40 | 21.40 | 1,244 | -0.16(-0.73%) |
Nov 30, 2017 | 21.40 | 21.61 | 21.40 | 21.56 | 4,432 | -0.24(-1.11%) |
Nov 29, 2017 | 21.75 | 21.88 | 21.66 | 21.80 | 10,050 | -0.01(-0.03%) |
Nov 28, 2017 | 21.68 | 21.80 | 21.58 | 21.80 | 16,400 | +0.19(+0.89%) |
Nov 27, 2017 | 21.89 | 21.89 | 21.61 | 21.61 | 9,597 | -0.71(-3.19%) |
Nov 24, 2017 | 22.39 | 22.72 | 22.09 | 22.32 | 14,991 | -0.02(-0.10%) |
Nov 22, 2017 | 22.60 | 22.60 | 22.28 | 22.35 | 10,469 | +0.07(+0.30%) |
Nov 21, 2017 | 22.16 | 22.31 | 22.16 | 22.28 | 3,410 | +0.31(+1.41%) |
Nov 20, 2017 | 21.93 | 22.05 | 21.75 | 21.97 | 26,688 | +0.08(+0.38%) |
Nov 17, 2017 | 21.73 | 21.89 | 21.73 | 21.89 | 117,022 | -0.35(-1.59%) |
Nov 16, 2017 | 22.23 | 22.24 | 22.23 | 22.24 | 607 | +0.26(+1.20%) |
Nov 15, 2017 | 21.92 | 22.10 | 21.92 | 21.98 | 4,099 | -0.32(-1.44%) |
Nov 14, 2017 | 22.60 | 22.67 | 22.30 | 22.30 | 4,748 | -0.49(-2.15%) |
Nov 13, 2017 | 22.73 | 22.87 | 22.64 | 22.79 | 5,345 | +0.20(+0.88%) |
Nov 10, 2017 | 22.59 | 22.59 | 22.59 | 22.59 | 168 | +0.25(+1.11%) |
Nov 09, 2017 | 22.29 | 22.45 | 22.16 | 22.34 | 21,610 | +0.01(+0.03%) |
Nov 08, 2017 | 22.26 | 22.33 | 22.18 | 22.33 | 28,304 | +0.05(+0.24%) |
Nov 07, 2017 | 22.50 | 22.50 | 22.26 | 22.28 | 2,218 | +0.06(+0.25%) |
Nov 06, 2017 | 22.06 | 22.28 | 22.05 | 22.22 | 20,608 | +0.05(+0.23%) |
Nov 03, 2017 | 22.11 | 22.17 | 22.01 | 22.17 | 6,681 | -0.11(-0.50%) |
Nov 02, 2017 | 22.15 | 22.28 | 22.12 | 22.28 | 1,228 | +0.07(+0.32%) |
Nov 01, 2017 | 22.40 | 22.40 | 22.14 | 22.21 | 3,621 | -0.11(-0.50%) |
Oct 31, 2017 | 22.25 | 22.32 | 22.22 | 22.32 | 11,658 | +0.31(+1.41%) |
Oct 30, 2017 | 22.14 | 22.14 | 21.94 | 22.01 | 4,297 | -0.27(-1.21%) |
Oct 27, 2017 | 22.30 | 22.30 | 22.15 | 22.28 | 3,204 | -0.43(-1.88%) |
Oct 26, 2017 | 22.68 | 22.85 | 22.68 | 22.71 | 15,319 | +0.00(+0.00%) |
Oct 24, 2017 | 22.71 | 22.71 | 22.71 | 49 | -0.02(-0.10%) | |
Oct 23, 2017 | 22.71 | 22.73 | 22.63 | 22.73 | 6,271 | +0.05(+0.24%) |
Oct 20, 2017 | 22.65 | 22.68 | 22.65 | 22.68 | 2,922 | +0.36(+1.62%) |
Oct 19, 2017 | 22.36 | 22.36 | 22.18 | 22.32 | 3,468 | -0.57(-2.47%) |
Oct 18, 2017 | 22.85 | 22.96 | 22.85 | 22.88 | 19,869 | +0.28(+1.23%) |
Oct 17, 2017 | 22.72 | 22.72 | 22.50 | 22.60 | 45,573 | -0.26(-1.14%) |
Oct 16, 2017 | 22.94 | 22.94 | 22.81 | 22.86 | 4,906 | -0.21(-0.90%) |
Oct 13, 2017 | 23.04 | 23.10 | 23.00 | 23.07 | 5,275 | +0.38(+1.70%) |
Oct 12, 2017 | 22.69 | 22.76 | 22.67 | 22.69 | 4,065 | +0.09(+0.41%) |
Oct 11, 2017 | 22.61 | 22.62 | 22.47 | 22.60 | 9,267 | -0.51(-2.22%) |
Oct 10, 2017 | 22.94 | 23.11 | 22.93 | 23.11 | 9,745 | +0.30(+1.32%) |
Oct 09, 2017 | 22.92 | 22.92 | 22.73 | 22.81 | 5,874 | -0.28(-1.21%) |
Oct 06, 2017 | 23.12 | 23.12 | 23.01 | 23.09 | 1,901 | -0.09(-0.41%) |
Oct 05, 2017 | 22.86 | 23.18 | 22.86 | 23.18 | 2,648 | +0.36(+1.57%) |
Oct 04, 2017 | 22.82 | 22.89 | 22.79 | 22.82 | 7,458 | +0.26(+1.17%) |
Oct 03, 2017 | 22.43 | 22.58 | 22.36 | 22.56 | 194,340 | +0.55(+2.50%) |
Oct 02, 2017 | 22.02 | 22.08 | 21.91 | 22.01 | 9,044 | +0.08(+0.38%) |
Sep 29, 2017 | 21.69 | 21.93 | 21.69 | 21.93 | 2,384 | +0.46(+2.14%) |
Sep 28, 2017 | 21.45 | 21.46 | 21.36 | 21.46 | 5,043 | -0.14(-0.66%) |
Sep 27, 2017 | 21.68 | 21.68 | 21.59 | 21.61 | 3,587 | +0.39(+1.85%) |
Sep 26, 2017 | 21.47 | 21.47 | 21.19 | 21.22 | 15,411 | -0.06(-0.29%) |
Sep 25, 2017 | 21.43 | 21.56 | 21.27 | 21.28 | 12,631 | -1.36(-6.02%) |
Sep 22, 2017 | 22.63 | 22.69 | 22.45 | 22.64 | 8,718 | -0.50(-2.18%) |
Sep 21, 2017 | 23.03 | 23.19 | 22.99 | 23.15 | 8,004 | +0.27(+1.19%) |
Sep 20, 2017 | 22.98 | 23.01 | 22.87 | 22.87 | 11,808 | +0.37(+1.63%) |
Sep 19, 2017 | 22.53 | 22.53 | 22.43 | 22.51 | 8,282 | +0.08(+0.38%) |
Sep 18, 2017 | 22.42 | 22.49 | 22.34 | 22.42 | 6,017 | +0.52(+2.38%) |
Sep 15, 2017 | 21.75 | 21.90 | 21.75 | 21.90 | 2,208 | +0.29(+1.35%) |
Sep 14, 2017 | 21.50 | 21.67 | 21.50 | 21.61 | 2,020 | +0.16(+0.74%) |
Sep 13, 2017 | 21.66 | 21.66 | 21.35 | 21.45 | 36,248 | +0.11(+0.53%) |
Sep 12, 2017 | 21.28 | 21.47 | 21.27 | 21.34 | 26,013 | +0.12(+0.56%) |
Sep 11, 2017 | 20.99 | 21.27 | 20.99 | 21.22 | 3,808 | +0.50(+2.43%) |
Sep 08, 2017 | 20.78 | 20.86 | 20.67 | 20.72 | 29,196 | -0.11(-0.51%) |
Sep 07, 2017 | 20.82 | 20.96 | 20.73 | 20.82 | 34,175 | +0.32(+1.58%) |
Sep 06, 2017 | 20.51 | 20.59 | 20.47 | 20.50 | 26,845 | +0.09(+0.44%) |
Sep 05, 2017 | 20.60 | 20.65 | 20.28 | 20.41 | 27,127 | -0.06(-0.29%) |
Sep 01, 2017 | 20.54 | 20.53 | 20.47 | 165,120 | -0.06(-0.29%) | |
Aug 31, 2017 | 20.58 | 20.58 | 20.51 | 20.53 | 1,672 | +0.14(+0.66%) |
Aug 30, 2017 | 20.36 | 20.39 | 20.34 | 20.39 | 1,785 | +0.28(+1.38%) |
Aug 28, 2017 | 20.12 | 20.12 | 20.12 | 3 | -0.09(-0.45%) | |
Aug 25, 2017 | 20.17 | 20.21 | 20.04 | 20.21 | 4,622 | +0.62(+3.14%) |
Aug 23, 2017 | 19.59 | 19.59 | 19.59 | 54 | -0.09(-0.47%) | |
Aug 22, 2017 | 19.57 | 19.68 | 19.57 | 19.68 | 3,243 | +0.29(+1.48%) |
Aug 21, 2017 | 19.37 | 19.44 | 19.24 | 19.39 | 1,476 | +0.39(+2.06%) |
Aug 18, 2017 | 18.70 | 19.00 | 18.70 | 19.00 | 2,432 | -0.06(-0.32%) |
Aug 17, 2017 | 19.29 | 19.29 | 19.06 | 19.06 | 4,103 | -0.30(-1.55%) |
Aug 16, 2017 | 19.42 | 19.45 | 19.30 | 19.36 | 6,271 | +0.20(+1.02%) |
Aug 15, 2017 | 19.11 | 19.17 | 19.11 | 19.17 | 668 | -0.17(-0.90%) |
Aug 14, 2017 | 19.37 | 19.38 | 19.34 | 19.34 | 9,422 | +0.23(+1.18%) |
Aug 11, 2017 | 19.18 | 19.18 | 19.12 | 19.12 | 1,078 | -0.25(-1.28%) |
Aug 10, 2017 | 19.74 | 19.74 | 19.35 | 19.36 | 16,610 | -0.58(-2.90%) |
Aug 09, 2017 | 20.05 | 20.05 | 19.90 | 19.94 | 6,749 | +0.02(+0.11%) |
Aug 08, 2017 | 19.89 | 19.97 | 19.88 | 19.92 | 11,823 | +0.26(+1.30%) |
Aug 07, 2017 | 19.66 | 19.66 | 19.62 | 19.66 | 3,732 | +0.15(+0.77%) |
Aug 04, 2017 | 19.47 | 19.51 | 19.47 | 19.51 | 794 | +0.12(+0.62%) |
Aug 03, 2017 | 19.34 | 19.45 | 19.33 | 19.39 | 9,299 | -0.03(-0.15%) |
Aug 02, 2017 | 19.75 | 19.75 | 19.34 | 19.42 | 9,381 | -0.07(-0.35%) |
Aug 01, 2017 | 19.57 | 19.57 | 19.32 | 19.49 | 79,051 | -0.10(-0.50%) |
Jul 31, 2017 | 19.63 | 19.63 | 19.45 | 19.59 | 81,763 | +0.21(+1.09%) |
Jul 28, 2017 | 19.29 | 19.38 | 19.28 | 19.38 | 2,261 | -0.01(-0.04%) |
Jul 27, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 5,824 | +0.11(+0.55%) |
Jul 26, 2017 | 19.20 | 19.40 | 19.20 | 19.28 | 159,497 | +0.23(+1.22%) |
Jul 25, 2017 | 19.30 | 19.30 | 19.05 | 19.05 | 3,420 | -0.11(-0.55%) |
Jul 24, 2017 | 19.16 | 19.22 | 19.16 | 19.15 | 21,733 | -0.04(-0.18%) |
Jul 21, 2017 | 19.19 | 19.19 | 19.19 | 19.19 | 335 | -0.11(-0.57%) |
Jul 20, 2017 | 19.27 | 19.34 | 19.27 | 19.30 | 5,969 | +0.13(+0.67%) |
Jul 19, 2017 | 19.17 | 19.17 | 19.17 | 19.17 | 287 | +0.51(+2.73%) |
Jul 18, 2017 | 18.66 | 18.66 | 18.66 | 18.66 | 134 | -0.21(-1.09%) |
Jul 14, 2017 | 18.87 | 18.87 | 18.87 | 173 | +0.39(+2.09%) | |
Jul 13, 2017 | 18.48 | 18.48 | 18.48 | 18.48 | 267 | +0.70(+3.91%) |
Jul 10, 2017 | 17.79 | 17.79 | 17.79 | 0 | -0.09(-0.50%) | |
Jul 06, 2017 | 17.88 | 17.88 | 17.88 | 33 | -0.19(-1.04%) | |
Jul 03, 2017 | 18.07 | 18.07 | 18.07 | 2 | +0.17(+0.92%) | |
Jun 30, 2017 | 17.90 | 17.90 | 17.90 | 17.90 | 275 | +0.16(+0.89%) |
Jun 29, 2017 | 17.74 | 17.74 | 17.74 | 17.74 | 565 | +0.14(+0.81%) |
Jun 28, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 268 | +0.04(+0.23%) |
Jun 26, 2017 | 17.56 | 17.56 | 17.56 | 122 | +0.37(+2.15%) | |
Jun 23, 2017 | 17.19 | 17.19 | 17.19 | 17.19 | 133 | -0.13(-0.75%) |
Jun 22, 2017 | 17.22 | 17.32 | 17.22 | 17.32 | 346 | +0.19(+1.13%) |
Jun 20, 2017 | 17.13 | 17.13 | 17.13 | 0 | -0.23(-1.35%) | |
Jun 19, 2017 | 17.34 | 17.36 | 17.34 | 17.36 | 2,358 | +0.16(+0.91%) |
Jun 14, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.35(-1.99%) | |
Jun 13, 2017 | 17.59 | 17.59 | 17.55 | 17.55 | 5,707 | +0.23(+1.33%) |
Jun 09, 2017 | 17.32 | 17.32 | 17.32 | 0 | -0.35(-1.96%) | |
Jun 08, 2017 | 17.67 | 17.67 | 17.67 | 17.67 | 720 | +0.21(+1.20%) |
Jun 07, 2017 | 17.47 | 17.47 | 17.45 | 17.46 | 7,440 | +0.03(+0.15%) |
Jun 06, 2017 | 17.44 | 17.44 | 17.44 | 17.44 | 404 | +0.08(+0.43%) |
Jun 05, 2017 | 17.36 | 17.36 | 17.36 | 17.36 | 215 | +0.02(+0.13%) |
Jun 02, 2017 | 17.42 | 17.42 | 17.25 | 17.34 | 1,936 | +0.24(+1.40%) |
Jun 01, 2017 | 17.13 | 17.13 | 17.10 | 17.10 | 269 | +0.07(+0.42%) |
May 31, 2017 | 17.04 | 17.04 | 17.03 | 17.03 | 276 | -0.01(-0.06%) |
May 30, 2017 | 16.88 | 17.04 | 16.88 | 17.04 | 483 | +0.14(+0.81%) |
May 25, 2017 | 16.90 | 16.90 | 16.90 | 0 | +0.39(+2.38%) | |
May 23, 2017 | 16.51 | 16.51 | 16.51 | 0 | -0.18(-1.06%) | |
May 22, 2017 | 16.68 | 16.68 | 16.68 | 16.68 | 172 | +0.45(+2.80%) |
May 18, 2017 | 16.23 | 16.23 | 16.23 | 2 | +0.07(+0.41%) | |
May 17, 2017 | 16.13 | 16.16 | 16.13 | 16.16 | 269 | -0.26(-1.58%) |
May 16, 2017 | 16.42 | 16.42 | 16.42 | 16.42 | 269 | +0.20(+1.22%) |
May 12, 2017 | 16.22 | 16.22 | 16.22 | 0 | +0.17(+1.03%) | |
May 11, 2017 | 16.06 | 16.06 | 16.06 | 16.06 | 350 | -0.16(-0.96%) |
May 09, 2017 | 16.21 | 16.21 | 16.21 | 68 | +0.31(+1.94%) | |
May 08, 2017 | 15.59 | 15.90 | 15.59 | 15.90 | 1,358 | -0.07(-0.42%) |
May 04, 2017 | 15.97 | 15.97 | 15.97 | 0 | -0.34(-2.10%) | |
May 03, 2017 | 16.28 | 16.28 | 16.28 | 16.31 | 501 | -0.09(-0.56%) |
May 02, 2017 | 16.41 | 16.41 | 16.41 | 16.41 | 383 | -0.24(-1.42%) |