Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.03 | 18.96 | 17.54 | 18.84 | 268,145 | +0.58(+3.18%) |
Apr 27, 2018 | 16.10 | 20.22 | 16.10 | 18.26 | 487,248 | +2.19(+13.63%) |
Apr 26, 2018 | 15.63 | 16.18 | 15.49 | 16.07 | 74,799 | +0.50(+3.21%) |
Apr 25, 2018 | 15.69 | 15.75 | 15.48 | 15.57 | 52,896 | -0.08(-0.51%) |
Apr 24, 2018 | 15.46 | 15.83 | 15.40 | 15.65 | 106,871 | +0.20(+1.29%) |
Apr 23, 2018 | 15.60 | 15.60 | 15.35 | 15.45 | 82,984 | -0.16(-1.02%) |
Apr 20, 2018 | 15.70 | 15.81 | 15.52 | 15.61 | 104,247 | -0.14(-0.89%) |
Apr 19, 2018 | 15.50 | 15.87 | 15.40 | 15.75 | 152,112 | +0.26(+1.68%) |
Apr 18, 2018 | 15.65 | 15.77 | 15.44 | 15.49 | 112,159 | -0.20(-1.27%) |
Apr 17, 2018 | 15.71 | 15.90 | 15.49 | 15.69 | 104,457 | +0.03(+0.19%) |
Apr 16, 2018 | 15.58 | 15.95 | 15.09 | 15.66 | 76,604 | +0.11(+0.71%) |
Apr 13, 2018 | 15.37 | 15.76 | 15.33 | 15.55 | 91,411 | +0.19(+1.24%) |
Apr 12, 2018 | 15.32 | 15.58 | 15.18 | 15.36 | 88,059 | +0.04(+0.26%) |
Apr 11, 2018 | 15.30 | 15.52 | 15.20 | 15.32 | 65,102 | +0.00(+0.00%) |
Apr 10, 2018 | 15.28 | 15.59 | 15.22 | 15.32 | 76,409 | +0.16(+1.06%) |
Apr 09, 2018 | 15.53 | 15.53 | 15.15 | 15.16 | 72,521 | -0.22(-1.43%) |
Apr 06, 2018 | 15.16 | 15.59 | 15.06 | 15.38 | 92,430 | -0.10(-0.65%) |
Apr 05, 2018 | 15.89 | 15.89 | 15.35 | 15.48 | 120,180 | -0.35(-2.21%) |
Apr 04, 2018 | 15.76 | 16.48 | 15.64 | 15.83 | 123,550 | -0.13(-0.81%) |
Apr 03, 2018 | 14.50 | 16.38 | 14.50 | 15.96 | 275,337 | +1.48(+10.22%) |
Apr 02, 2018 | 14.28 | 14.62 | 14.17 | 14.48 | 121,812 | +0.17(+1.19%) |
Mar 29, 2018 | 14.31 | 14.31 | 14.31 | 0 | -0.15(-1.04%) | |
Mar 28, 2018 | 14.30 | 14.59 | 14.30 | 14.46 | 63,566 | +0.16(+1.12%) |
Mar 27, 2018 | 14.65 | 15.18 | 14.27 | 14.30 | 66,842 | -0.29(-1.99%) |
Mar 26, 2018 | 14.54 | 14.77 | 14.34 | 14.59 | 98,738 | +0.23(+1.60%) |
Mar 23, 2018 | 14.90 | 14.90 | 14.33 | 14.36 | 114,795 | -0.54(-3.62%) |
Mar 22, 2018 | 14.83 | 15.29 | 14.83 | 14.90 | 100,942 | -0.07(-0.47%) |
Mar 21, 2018 | 14.89 | 15.16 | 14.74 | 14.97 | 48,590 | +0.07(+0.47%) |
Mar 20, 2018 | 15.34 | 15.45 | 14.85 | 14.90 | 122,548 | -0.42(-2.74%) |
Mar 19, 2018 | 15.42 | 15.54 | 14.98 | 15.32 | 100,204 | -0.08(-0.52%) |
Mar 16, 2018 | 15.47 | 15.47 | 15.16 | 15.40 | 188,793 | -0.07(-0.45%) |
Mar 15, 2018 | 16.03 | 16.03 | 15.40 | 15.47 | 103,779 | -0.48(-3.01%) |
Mar 14, 2018 | 16.04 | 16.19 | 15.76 | 15.95 | 137,694 | -0.01(-0.06%) |
Mar 13, 2018 | 15.78 | 16.00 | 15.47 | 15.96 | 136,957 | +0.23(+1.46%) |
Mar 12, 2018 | 16.13 | 16.18 | 15.66 | 15.73 | 94,791 | -0.39(-2.42%) |
Mar 09, 2018 | 15.75 | 16.12 | 15.59 | 16.12 | 115,261 | +0.41(+2.61%) |
Mar 08, 2018 | 16.18 | 16.22 | 15.58 | 15.71 | 133,240 | -0.40(-2.48%) |
Mar 07, 2018 | 16.15 | 15.28 | 16.11 | 240,252 | +0.48(+3.07%) | |
Mar 06, 2018 | 14.64 | 15.67 | 14.15 | 15.63 | 324,751 | +1.12(+7.72%) |
Mar 05, 2018 | 13.79 | 14.82 | 13.71 | 14.51 | 330,245 | +0.86(+6.30%) |
Mar 02, 2018 | 15.40 | 15.69 | 13.61 | 13.65 | 881,947 | -2.62(-16.10%) |
Mar 01, 2018 | 16.24 | 16.60 | 15.49 | 16.27 | 171,408 | -0.02(-0.12%) |
Feb 28, 2018 | 16.83 | 16.92 | 16.28 | 16.29 | 179,050 | -0.45(-2.69%) |
Feb 27, 2018 | 16.48 | 16.81 | 16.48 | 16.74 | 61,900 | +0.25(+1.52%) |
Feb 26, 2018 | 16.45 | 16.73 | 16.39 | 16.49 | 68,059 | +0.05(+0.30%) |
Feb 23, 2018 | 16.50 | 16.66 | 15.99 | 16.44 | 67,737 | -0.07(-0.42%) |
Feb 22, 2018 | 16.51 | 17.04 | 16.46 | 16.51 | 65,004 | +0.03(+0.18%) |
Feb 21, 2018 | 16.59 | 17.06 | 16.45 | 16.48 | 74,063 | -0.05(-0.30%) |
Feb 20, 2018 | 16.23 | 16.82 | 16.23 | 16.53 | 100,189 | +0.26(+1.60%) |
Feb 16, 2018 | 16.27 | 16.27 | 16.27 | 0 | -0.21(-1.27%) | |
Feb 15, 2018 | 16.36 | 16.59 | 16.31 | 16.48 | 40,157 | +0.01(+0.06%) |
Feb 14, 2018 | 15.97 | 16.57 | 15.97 | 16.47 | 64,924 | +0.40(+2.49%) |
Feb 13, 2018 | 15.94 | 16.18 | 15.79 | 16.07 | 63,995 | +0.06(+0.37%) |
Feb 12, 2018 | 15.97 | 16.35 | 15.91 | 16.01 | 87,418 | +0.09(+0.57%) |
Feb 09, 2018 | 15.89 | 15.99 | 15.54 | 15.92 | 183,631 | +0.17(+1.08%) |
Feb 08, 2018 | 15.94 | 16.11 | 15.61 | 15.75 | 220,850 | -0.21(-1.32%) |
Feb 07, 2018 | 16.00 | 16.00 | 16.00 | 15.96 | 94,473 | -0.09(-0.56%) |
Feb 06, 2018 | 15.80 | 16.21 | 15.28 | 16.05 | 215,380 | -0.36(-2.19%) |
Feb 05, 2018 | 16.03 | 16.84 | 16.03 | 16.41 | 122,900 | +0.25(+1.55%) |
Feb 02, 2018 | 16.43 | 16.66 | 16.04 | 16.16 | 167,202 | -0.45(-2.71%) |
Feb 01, 2018 | 17.48 | 17.48 | 16.46 | 16.61 | 130,720 | -0.91(-5.19%) |
Jan 31, 2018 | 17.92 | 18.34 | 17.45 | 17.52 | 137,227 | -0.35(-1.96%) |
Jan 30, 2018 | 18.61 | 18.61 | 17.64 | 17.87 | 112,066 | -0.93(-4.95%) |
Jan 29, 2018 | 19.11 | 19.30 | 18.46 | 18.80 | 129,811 | -0.36(-1.88%) |
Jan 26, 2018 | 19.27 | 19.40 | 19.07 | 19.16 | 83,873 | -0.04(-0.21%) |
Jan 25, 2018 | 18.81 | 19.28 | 18.50 | 19.20 | 146,869 | +0.51(+2.73%) |
Jan 24, 2018 | 18.99 | 19.02 | 18.69 | 18.69 | 174,807 | -0.24(-1.27%) |
Jan 23, 2018 | 19.00 | 19.39 | 18.85 | 18.93 | 138,892 | -0.06(-0.32%) |
Jan 22, 2018 | 18.67 | 19.03 | 18.58 | 18.99 | 113,231 | +0.32(+1.71%) |
Jan 19, 2018 | 18.44 | 18.85 | 18.44 | 18.67 | 139,033 | +0.25(+1.36%) |
Jan 18, 2018 | 18.55 | 18.64 | 18.28 | 18.42 | 127,865 | -0.11(-0.59%) |
Jan 17, 2018 | 17.01 | 19.19 | 16.64 | 18.53 | 480,883 | +1.03(+5.89%) |
Jan 16, 2018 | 17.60 | 17.74 | 17.36 | 17.50 | 160,569 | -0.06(-0.34%) |
Jan 12, 2018 | 17.56 | 17.56 | 17.56 | 0 | -0.10(-0.57%) | |
Jan 11, 2018 | 17.03 | 17.85 | 17.03 | 17.66 | 119,913 | +0.61(+3.58%) |
Jan 10, 2018 | 17.04 | 17.13 | 16.77 | 17.05 | 170,536 | -0.07(-0.41%) |
Jan 09, 2018 | 17.27 | 17.51 | 16.92 | 17.12 | 135,353 | -0.14(-0.81%) |
Jan 08, 2018 | 17.24 | 17.39 | 16.72 | 17.26 | 137,169 | -0.03(-0.17%) |
Jan 05, 2018 | 16.75 | 17.41 | 16.47 | 17.29 | 199,424 | +0.56(+3.35%) |
Jan 04, 2018 | 16.65 | 16.95 | 16.41 | 16.73 | 204,369 | +0.19(+1.15%) |
Jan 03, 2018 | 16.57 | 16.64 | 15.92 | 16.54 | 278,739 | +0.05(+0.30%) |
Jan 02, 2018 | 17.43 | 17.56 | 15.26 | 16.49 | 443,034 | -0.88(-5.07%) |
Dec 29, 2017 | 17.37 | 17.37 | 17.37 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 17.63 | 17.65 | 17.31 | 17.37 | 79,577 | -0.25(-1.42%) |
Dec 27, 2017 | 17.70 | 17.71 | 17.40 | 17.62 | 79,249 | -0.05(-0.28%) |
Dec 26, 2017 | 17.76 | 17.79 | 17.20 | 17.67 | 87,986 | -0.14(-0.79%) |
Dec 22, 2017 | 17.75 | 17.88 | 17.46 | 17.81 | 133,552 | +0.05(+0.28%) |
Dec 21, 2017 | 17.90 | 18.13 | 17.73 | 17.76 | 85,164 | -0.08(-0.45%) |
Dec 20, 2017 | 18.07 | 18.07 | 17.70 | 17.84 | 198,539 | -0.18(-1.00%) |
Dec 19, 2017 | 17.80 | 18.18 | 17.64 | 18.02 | 256,294 | +0.16(+0.90%) |
Dec 18, 2017 | 17.93 | 18.29 | 17.78 | 17.86 | 134,273 | +0.07(+0.39%) |
Dec 15, 2017 | 17.77 | 17.86 | 17.59 | 17.79 | 471,489 | +0.01(+0.06%) |
Dec 14, 2017 | 17.80 | 18.01 | 17.68 | 17.78 | 234,978 | -0.05(-0.28%) |
Dec 13, 2017 | 17.88 | 17.97 | 17.70 | 17.83 | 255,918 | +0.04(+0.22%) |
Dec 12, 2017 | 17.85 | 18.36 | 17.44 | 17.79 | 328,577 | -0.06(-0.34%) |
Dec 11, 2017 | 19.03 | 19.13 | 17.37 | 17.85 | 310,942 | -1.13(-5.95%) |
Dec 08, 2017 | 19.96 | 21.59 | 18.75 | 18.98 | 172,105 | -0.89(-4.48%) |
Dec 07, 2017 | 19.65 | 20.25 | 19.65 | 19.87 | 151,345 | +0.30(+1.53%) |
Dec 06, 2017 | 20.89 | 20.94 | 19.37 | 19.57 | 194,060 | -1.42(-6.77%) |
Dec 05, 2017 | 22.15 | 22.66 | 20.75 | 20.99 | 227,821 | -1.20(-5.41%) |
Dec 04, 2017 | 23.24 | 23.24 | 22.02 | 22.19 | 123,286 | -0.89(-3.86%) |
Dec 01, 2017 | 22.93 | 23.87 | 22.49 | 23.08 | 129,404 | +0.14(+0.61%) |
Nov 30, 2017 | 22.77 | 23.25 | 22.30 | 22.94 | 117,947 | +0.36(+1.59%) |
Nov 29, 2017 | 23.22 | 23.32 | 22.25 | 22.58 | 95,169 | -0.57(-2.46%) |
Nov 28, 2017 | 22.42 | 23.26 | 22.08 | 23.15 | 117,728 | +0.74(+3.30%) |
Nov 27, 2017 | 22.72 | 23.10 | 22.10 | 22.41 | 106,868 | -0.37(-1.62%) |
Nov 24, 2017 | 22.75 | 23.18 | 22.50 | 22.78 | 33,998 | +0.07(+0.31%) |
Nov 22, 2017 | 22.72 | 22.78 | 22.47 | 22.71 | 42,342 | +0.03(+0.13%) |
Nov 21, 2017 | 22.96 | 23.17 | 22.41 | 22.68 | 85,044 | -0.18(-0.79%) |
Nov 20, 2017 | 23.44 | 23.46 | 22.83 | 22.86 | 53,002 | -0.49(-2.10%) |
Nov 17, 2017 | 23.82 | 24.05 | 23.28 | 23.35 | 113,250 | -0.66(-2.75%) |
Nov 16, 2017 | 24.34 | 24.88 | 23.99 | 24.01 | 111,250 | -0.21(-0.87%) |
Nov 15, 2017 | 23.85 | 24.83 | 23.85 | 24.22 | 88,400 | +0.15(+0.62%) |
Nov 14, 2017 | 24.01 | 24.70 | 23.69 | 24.07 | 134,395 | -0.02(-0.08%) |
Nov 13, 2017 | 24.36 | 24.68 | 23.89 | 24.09 | 102,784 | -0.46(-1.87%) |
Nov 10, 2017 | 24.95 | 24.99 | 24.44 | 24.55 | 72,934 | -0.28(-1.13%) |
Nov 09, 2017 | 24.94 | 25.09 | 24.38 | 24.83 | 67,759 | -0.16(-0.64%) |
Nov 08, 2017 | 25.15 | 25.16 | 24.58 | 24.99 | 101,159 | -0.17(-0.68%) |
Nov 07, 2017 | 25.54 | 26.27 | 24.99 | 25.16 | 80,815 | -0.47(-1.83%) |
Nov 06, 2017 | 27.14 | 27.14 | 25.50 | 25.63 | 204,534 | -1.87(-6.80%) |
Nov 03, 2017 | 27.88 | 28.35 | 27.35 | 27.50 | 147,435 | -0.40(-1.43%) |
Nov 02, 2017 | 28.00 | 28.55 | 27.37 | 27.90 | 351,858 | +0.08(+0.29%) |
Nov 01, 2017 | 25.38 | 28.59 | 24.98 | 27.82 | 356,860 | +2.44(+9.61%) |
Oct 31, 2017 | 25.00 | 26.29 | 24.99 | 25.38 | 176,480 | +0.48(+1.93%) |
Oct 30, 2017 | 24.22 | 24.98 | 23.41 | 24.90 | 220,627 | +1.33(+5.64%) |
Oct 27, 2017 | 19.10 | 23.84 | 19.10 | 23.57 | 390,136 | +1.65(+7.53%) |
Oct 26, 2017 | 22.02 | 22.50 | 21.84 | 21.92 | 96,243 | -0.10(-0.45%) |
Oct 25, 2017 | 23.10 | 23.10 | 21.65 | 22.02 | 113,729 | -0.98(-4.26%) |
Oct 24, 2017 | 22.96 | 23.40 | 22.75 | 23.00 | 84,650 | +0.06(+0.26%) |
Oct 23, 2017 | 22.90 | 23.14 | 22.71 | 22.94 | 251,549 | +0.02(+0.09%) |
Oct 20, 2017 | 23.58 | 23.75 | 22.81 | 22.92 | 81,516 | -0.43(-1.84%) |
Oct 19, 2017 | 23.93 | 23.93 | 22.63 | 23.35 | 85,721 | -0.59(-2.46%) |
Oct 18, 2017 | 23.80 | 24.09 | 22.61 | 23.94 | 45,414 | +0.15(+0.63%) |
Oct 17, 2017 | 24.30 | 24.53 | 23.70 | 23.79 | 62,691 | -0.61(-2.50%) |
Oct 16, 2017 | 25.00 | 25.00 | 24.09 | 24.40 | 63,031 | +0.30(+1.24%) |
Oct 13, 2017 | 23.87 | 25.04 | 23.50 | 24.10 | 177,963 | -0.04(-0.17%) |
Oct 12, 2017 | 23.96 | 24.33 | 23.75 | 24.14 | 71,151 | +0.26(+1.09%) |
Oct 11, 2017 | 23.65 | 23.95 | 23.57 | 23.88 | 66,320 | +0.15(+0.63%) |
Oct 10, 2017 | 24.10 | 24.38 | 23.62 | 23.73 | 66,883 | -0.24(-1.00%) |
Oct 09, 2017 | 25.36 | 25.73 | 23.94 | 23.97 | 52,242 | -0.89(-3.58%) |
Oct 06, 2017 | 24.79 | 25.00 | 24.34 | 24.86 | 82,593 | -0.04(-0.16%) |
Oct 05, 2017 | 25.43 | 25.61 | 24.76 | 24.90 | 64,145 | -0.54(-2.12%) |
Oct 04, 2017 | 24.38 | 25.83 | 24.33 | 25.44 | 113,750 | +0.98(+4.01%) |
Oct 03, 2017 | 24.43 | 24.66 | 24.21 | 24.46 | 227,930 | +0.04(+0.16%) |
Oct 02, 2017 | 24.29 | 24.44 | 23.91 | 24.42 | 315,174 | +0.53(+2.22%) |
Sep 29, 2017 | 24.27 | 24.36 | 23.59 | 23.89 | 91,565 | -0.48(-1.97%) |
Sep 28, 2017 | 23.93 | 24.48 | 23.93 | 24.37 | 89,245 | +0.45(+1.88%) |
Sep 27, 2017 | 23.53 | 24.01 | 23.33 | 23.92 | 92,729 | +0.52(+2.22%) |
Sep 26, 2017 | 23.32 | 23.82 | 23.21 | 23.40 | 94,565 | +0.09(+0.39%) |
Sep 25, 2017 | 23.50 | 23.72 | 23.14 | 23.31 | 72,246 | -0.22(-0.93%) |
Sep 22, 2017 | 23.53 | 23.65 | 23.39 | 23.53 | 33,290 | +0.00(+0.00%) |
Sep 21, 2017 | 23.45 | 23.64 | 23.23 | 23.53 | 39,217 | +0.07(+0.30%) |
Sep 20, 2017 | 23.51 | 24.66 | 22.31 | 23.46 | 77,870 | +0.16(+0.69%) |
Sep 19, 2017 | 23.58 | 23.76 | 23.18 | 23.30 | 74,540 | -0.33(-1.40%) |
Sep 18, 2017 | 23.16 | 23.65 | 23.05 | 23.63 | 78,441 | +0.62(+2.69%) |
Sep 15, 2017 | 23.15 | 23.36 | 22.83 | 23.01 | 294,667 | -0.12(-0.52%) |
Sep 14, 2017 | 23.04 | 23.61 | 22.91 | 23.13 | 89,104 | -0.12(-0.52%) |
Sep 13, 2017 | 23.62 | 23.69 | 23.18 | 23.25 | 97,108 | -0.37(-1.57%) |
Sep 12, 2017 | 24.21 | 25.25 | 23.30 | 23.62 | 205,199 | -0.76(-3.12%) |
Sep 11, 2017 | 24.63 | 25.04 | 24.12 | 24.38 | 141,086 | -0.22(-0.89%) |
Sep 08, 2017 | 24.22 | 24.63 | 24.01 | 24.60 | 128,935 | +0.33(+1.36%) |
Sep 07, 2017 | 24.40 | 24.40 | 23.85 | 24.27 | 113,478 | -0.02(-0.08%) |
Sep 06, 2017 | 24.93 | 24.93 | 24.15 | 24.29 | 121,455 | -0.46(-1.86%) |
Sep 05, 2017 | 24.99 | 25.52 | 24.44 | 24.75 | 183,436 | -0.18(-0.72%) |
Sep 01, 2017 | 24.12 | 25.65 | 23.78 | 24.93 | 348,086 | +0.65(+2.68%) |
Aug 31, 2017 | 23.61 | 24.75 | 23.61 | 24.28 | 173,922 | +0.68(+2.88%) |
Aug 30, 2017 | 22.59 | 23.75 | 22.56 | 23.60 | 231,242 | +0.99(+4.38%) |
Aug 29, 2017 | 23.08 | 23.37 | 22.45 | 22.61 | 219,849 | -0.66(-2.84%) |
Aug 28, 2017 | 22.87 | 24.73 | 22.86 | 23.27 | 447,938 | +0.41(+1.79%) |
Aug 25, 2017 | 19.32 | 23.08 | 19.16 | 22.86 | 571,871 | +3.63(+18.88%) |
Aug 24, 2017 | 19.00 | 19.26 | 18.78 | 19.23 | 113,876 | +0.22(+1.16%) |
Aug 23, 2017 | 18.27 | 19.26 | 18.26 | 19.01 | 175,012 | +0.73(+3.99%) |
Aug 22, 2017 | 17.90 | 18.36 | 17.84 | 18.28 | 62,921 | +0.47(+2.64%) |
Aug 21, 2017 | 17.64 | 17.88 | 17.54 | 17.81 | 80,602 | +0.07(+0.39%) |
Aug 18, 2017 | 17.56 | 17.87 | 17.52 | 17.74 | 190,931 | +0.01(+0.06%) |
Aug 17, 2017 | 18.02 | 18.38 | 17.53 | 17.73 | 117,074 | -0.42(-2.31%) |
Aug 16, 2017 | 17.90 | 18.38 | 17.83 | 18.15 | 101,636 | +0.38(+2.14%) |
Aug 15, 2017 | 18.05 | 18.09 | 17.75 | 17.77 | 64,580 | -0.19(-1.06%) |
Aug 14, 2017 | 17.58 | 18.08 | 17.58 | 17.96 | 78,681 | +0.43(+2.45%) |
Aug 11, 2017 | 17.44 | 17.57 | 17.17 | 17.53 | 95,069 | +0.14(+0.81%) |
Aug 10, 2017 | 17.66 | 17.92 | 17.38 | 17.39 | 129,268 | -0.30(-1.70%) |
Aug 09, 2017 | 17.58 | 17.81 | 17.23 | 17.69 | 99,341 | -0.08(-0.45%) |
Aug 08, 2017 | 17.63 | 17.93 | 17.47 | 17.77 | 91,543 | +0.10(+0.57%) |
Aug 07, 2017 | 17.67 | 18.29 | 17.67 | 17.67 | 111,480 | -0.06(-0.34%) |
Aug 04, 2017 | 17.77 | 17.16 | 17.73 | 94,377 | +0.57(+3.32%) | |
Aug 03, 2017 | 16.99 | 17.21 | 16.90 | 17.16 | 177,870 | +0.16(+0.94%) |
Aug 02, 2017 | 17.01 | 17.25 | 16.86 | 17.00 | 142,101 | +0.00(+0.00%) |
Aug 01, 2017 | 17.13 | 17.13 | 16.40 | 17.00 | 326,060 | -0.01(-0.06%) |
Jul 31, 2017 | 17.51 | 17.68 | 16.88 | 17.01 | 291,690 | -0.54(-3.08%) |
Jul 28, 2017 | 17.52 | 17.59 | 14.63 | 17.55 | 666,795 | -0.92(-4.98%) |
Jul 27, 2017 | 18.59 | 18.80 | 18.10 | 18.47 | 176,392 | -0.07(-0.38%) |
Jul 26, 2017 | 18.97 | 18.97 | 18.48 | 18.54 | 60,194 | -0.35(-1.85%) |
Jul 25, 2017 | 18.97 | 19.07 | 18.71 | 18.89 | 71,809 | +0.10(+0.53%) |
Jul 24, 2017 | 19.13 | 19.13 | 18.59 | 18.79 | 73,253 | -0.35(-1.83%) |
Jul 21, 2017 | 19.35 | 19.35 | 18.92 | 19.14 | 121,336 | +0.02(+0.10%) |
Jul 20, 2017 | 19.09 | 19.28 | 18.93 | 19.12 | 134,126 | +0.02(+0.10%) |
Jul 19, 2017 | 18.59 | 19.12 | 18.59 | 19.10 | 101,538 | +0.50(+2.69%) |
Jul 18, 2017 | 18.80 | 18.80 | 18.49 | 18.60 | 109,073 | -0.24(-1.27%) |
Jul 17, 2017 | 18.76 | 18.99 | 18.40 | 18.84 | 141,808 | +0.08(+0.43%) |
Jul 14, 2017 | 18.48 | 18.99 | 18.30 | 18.76 | 142,243 | +0.20(+1.08%) |
Jul 13, 2017 | 18.25 | 18.63 | 18.08 | 18.56 | 168,709 | +0.28(+1.53%) |
Jul 12, 2017 | 18.25 | 18.48 | 18.08 | 18.28 | 106,024 | +0.05(+0.27%) |
Jul 11, 2017 | 18.23 | 19.24 | 18.14 | 18.23 | 103,589 | +0.05(+0.28%) |
Jul 10, 2017 | 18.15 | 18.33 | 17.93 | 18.18 | 89,690 | +0.05(+0.28%) |
Jul 07, 2017 | 18.06 | 18.27 | 17.75 | 18.13 | 54,325 | +0.15(+0.83%) |
Jul 06, 2017 | 18.43 | 18.60 | 17.88 | 17.98 | 59,775 | -0.43(-2.34%) |
Jul 05, 2017 | 18.28 | 18.70 | 17.95 | 18.41 | 137,465 | +0.13(+0.71%) |
Jul 03, 2017 | 18.93 | 18.93 | 18.12 | 18.28 | 77,937 | -0.52(-2.77%) |
Jun 30, 2017 | 19.02 | 19.32 | 18.51 | 18.80 | 145,609 | -0.15(-0.79%) |
Jun 29, 2017 | 19.53 | 19.53 | 18.72 | 18.95 | 107,819 | -0.40(-2.07%) |
Jun 28, 2017 | 18.39 | 19.52 | 18.32 | 19.35 | 180,208 | +1.00(+5.45%) |
Jun 27, 2017 | 18.10 | 18.50 | 18.10 | 18.35 | 266,893 | +0.24(+1.33%) |
Jun 26, 2017 | 18.23 | 18.43 | 18.04 | 18.11 | 287,206 | -0.14(-0.77%) |
Jun 23, 2017 | 18.15 | 18.25 | 516,645 | -0.15(-0.82%) | ||
Jun 22, 2017 | 18.34 | 18.78 | 18.28 | 18.40 | 146,519 | +0.02(+0.11%) |
Jun 21, 2017 | 18.56 | 18.75 | 18.27 | 18.38 | 163,012 | -0.19(-1.02%) |
Jun 20, 2017 | 18.84 | 19.02 | 18.42 | 18.57 | 190,827 | -0.26(-1.38%) |
Jun 19, 2017 | 18.95 | 19.28 | 18.64 | 18.83 | 229,289 | -0.02(-0.11%) |
Jun 16, 2017 | 18.31 | 19.25 | 18.31 | 18.85 | 381,304 | +0.42(+2.28%) |
Jun 15, 2017 | 18.12 | 18.46 | 18.01 | 18.43 | 118,337 | +0.18(+0.99%) |
Jun 14, 2017 | 18.16 | 18.49 | 17.96 | 18.25 | 158,134 | +0.02(+0.11%) |
Jun 13, 2017 | 18.08 | 18.27 | 17.78 | 18.23 | 103,432 | +0.17(+0.94%) |
Jun 12, 2017 | 18.22 | 18.44 | 17.89 | 18.06 | 169,389 | -0.21(-1.15%) |
Jun 09, 2017 | 18.17 | 18.63 | 18.14 | 18.27 | 144,679 | +0.16(+0.88%) |
Jun 08, 2017 | 17.62 | 18.32 | 17.60 | 18.11 | 136,213 | +0.53(+3.01%) |
Jun 07, 2017 | 17.63 | 17.75 | 17.20 | 17.58 | 142,130 | -0.11(-0.62%) |
Jun 06, 2017 | 17.98 | 18.08 | 17.35 | 17.69 | 125,918 | -0.48(-2.64%) |
Jun 05, 2017 | 18.00 | 18.53 | 17.79 | 18.17 | 200,726 | +0.08(+0.44%) |
Jun 02, 2017 | 18.58 | 18.76 | 17.95 | 18.09 | 195,517 | -0.46(-2.48%) |
Jun 01, 2017 | 18.31 | 18.61 | 17.96 | 18.55 | 173,025 | +0.23(+1.26%) |
May 31, 2017 | 18.43 | 18.68 | 18.20 | 18.32 | 146,008 | -0.04(-0.22%) |
May 30, 2017 | 18.42 | 18.48 | 17.97 | 18.36 | 114,150 | -0.05(-0.27%) |
May 26, 2017 | 17.91 | 18.56 | 17.75 | 18.41 | 143,171 | +0.53(+2.96%) |
May 25, 2017 | 17.84 | 18.03 | 17.66 | 17.88 | 217,625 | +0.14(+0.79%) |
May 24, 2017 | 17.79 | 17.85 | 17.55 | 17.74 | 176,357 | -0.04(-0.22%) |
May 23, 2017 | 17.56 | 17.82 | 16.75 | 17.78 | 230,017 | +0.03(+0.17%) |
May 22, 2017 | 17.97 | 17.97 | 17.61 | 17.75 | 193,167 | -0.21(-1.17%) |
May 19, 2017 | 18.03 | 18.24 | 17.67 | 17.96 | 136,524 | +0.03(+0.17%) |
May 18, 2017 | 18.04 | 18.47 | 17.69 | 17.93 | 240,257 | -0.21(-1.16%) |
May 17, 2017 | 17.40 | 18.39 | 16.88 | 18.14 | 640,184 | +0.50(+2.83%) |
May 16, 2017 | 17.91 | 18.02 | 17.41 | 17.64 | 173,956 | -0.19(-1.07%) |
May 15, 2017 | 17.85 | 18.27 | 17.62 | 17.83 | 239,741 | +0.18(+1.02%) |
May 12, 2017 | 17.57 | 17.75 | 17.17 | 17.65 | 172,061 | +0.00(+0.00%) |
May 11, 2017 | 17.21 | 17.85 | 16.83 | 17.65 | 296,795 | +0.53(+3.10%) |
May 10, 2017 | 17.01 | 17.42 | 16.81 | 17.12 | 361,392 | +0.19(+1.12%) |
May 09, 2017 | 17.68 | 17.68 | 16.87 | 16.93 | 312,643 | -0.67(-3.81%) |
May 08, 2017 | 17.77 | 18.04 | 17.27 | 17.60 | 309,123 | -0.09(-0.51%) |
May 05, 2017 | 16.97 | 17.91 | 16.97 | 17.69 | 338,872 | +0.71(+4.18%) |
May 04, 2017 | 16.88 | 17.45 | 16.60 | 16.98 | 333,743 | +0.11(+0.65%) |
May 03, 2017 | 16.04 | 16.95 | 15.97 | 16.87 | 439,459 | +0.80(+4.98%) |
May 02, 2017 | 15.18 | 16.08 | 15.03 | 16.07 | 455,641 | +1.05(+6.99%) |