Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.18 | 18.47 | 18.05 | 18.18 | 231,514 | -0.03(-0.17%) |
Apr 27, 2018 | 18.15 | 18.34 | 17.86 | 18.21 | 162,798 | +0.14(+0.77%) |
Apr 26, 2018 | 18.23 | 18.54 | 17.81 | 18.07 | 192,361 | -0.12(-0.63%) |
Apr 25, 2018 | 17.72 | 18.27 | 17.63 | 18.19 | 166,933 | +0.41(+2.32%) |
Apr 24, 2018 | 18.32 | 18.44 | 17.73 | 17.78 | 236,917 | -0.53(-2.88%) |
Apr 23, 2018 | 17.93 | 18.86 | 17.87 | 18.31 | 336,270 | +0.52(+2.93%) |
Apr 20, 2018 | 17.63 | 18.00 | 17.53 | 17.78 | 254,455 | +0.28(+1.59%) |
Apr 19, 2018 | 17.86 | 18.00 | 17.44 | 17.50 | 129,934 | -0.33(-1.84%) |
Apr 18, 2018 | 17.82 | 18.18 | 17.82 | 17.83 | 154,302 | +0.08(+0.44%) |
Apr 17, 2018 | 17.78 | 18.30 | 17.72 | 17.75 | 199,913 | +0.11(+0.62%) |
Apr 16, 2018 | 16.98 | 17.78 | 16.87 | 17.64 | 342,388 | +0.67(+3.93%) |
Apr 13, 2018 | 17.14 | 17.25 | 16.76 | 16.98 | 233,711 | -0.15(-0.85%) |
Apr 12, 2018 | 17.35 | 17.35 | 16.98 | 17.12 | 291,389 | -0.15(-0.88%) |
Apr 11, 2018 | 16.96 | 17.37 | 16.80 | 17.27 | 216,193 | +0.22(+1.32%) |
Apr 10, 2018 | 16.83 | 17.19 | 16.56 | 17.05 | 239,689 | +0.52(+3.12%) |
Apr 09, 2018 | 16.78 | 16.84 | 16.49 | 16.53 | 149,799 | -0.06(-0.37%) |
Apr 06, 2018 | 16.66 | 16.91 | 16.44 | 16.59 | 227,712 | -0.30(-1.76%) |
Apr 05, 2018 | 16.90 | 17.13 | 16.78 | 16.89 | 142,708 | +0.08(+0.47%) |
Apr 04, 2018 | 16.64 | 17.05 | 16.64 | 16.81 | 198,396 | -0.05(-0.29%) |
Apr 03, 2018 | 16.61 | 16.92 | 16.31 | 16.86 | 241,565 | +0.24(+1.42%) |
Apr 02, 2018 | 16.75 | 16.98 | 16.42 | 16.62 | 134,906 | -0.10(-0.62%) |
Mar 29, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.38(+2.34%) | |
Mar 28, 2018 | 16.35 | 16.96 | 16.33 | 16.35 | 263,807 | +0.01(+0.07%) |
Mar 27, 2018 | 16.35 | 16.59 | 16.08 | 16.33 | 233,721 | +0.12(+0.71%) |
Mar 26, 2018 | 16.20 | 16.48 | 15.83 | 16.22 | 398,280 | +0.14(+0.87%) |
Mar 23, 2018 | 16.47 | 16.52 | 16.07 | 16.08 | 352,248 | -0.45(-2.72%) |
Mar 22, 2018 | 16.82 | 16.97 | 16.38 | 16.53 | 338,157 | -0.39(-2.33%) |
Mar 21, 2018 | 16.88 | 17.12 | 16.80 | 16.92 | 303,742 | -0.02(-0.11%) |
Mar 20, 2018 | 17.47 | 17.52 | 16.87 | 16.94 | 314,291 | -0.52(-2.99%) |
Mar 19, 2018 | 17.93 | 17.99 | 17.24 | 17.46 | 373,393 | -0.45(-2.51%) |
Mar 16, 2018 | 17.47 | 18.33 | 17.47 | 17.91 | 1,084,556 | +0.31(+1.76%) |
Mar 15, 2018 | 18.31 | 18.49 | 16.69 | 17.60 | 701,842 | -0.72(-3.94%) |
Mar 14, 2018 | 18.52 | 18.67 | 18.25 | 18.32 | 272,056 | -0.16(-0.89%) |
Mar 13, 2018 | 18.31 | 18.60 | 18.23 | 18.49 | 260,644 | +0.25(+1.36%) |
Mar 12, 2018 | 17.70 | 18.46 | 17.70 | 18.24 | 251,582 | +0.54(+3.05%) |
Mar 09, 2018 | 17.65 | 17.78 | 17.35 | 17.70 | 205,447 | +0.12(+0.69%) |
Mar 08, 2018 | 17.67 | 17.75 | 17.40 | 17.58 | 154,298 | -0.04(-0.21%) |
Mar 07, 2018 | 17.90 | 17.61 | 297,744 | +0.19(+1.08%) | ||
Mar 06, 2018 | 17.60 | 17.69 | 17.32 | 17.43 | 212,567 | -0.07(-0.38%) |
Mar 05, 2018 | 17.32 | 17.73 | 17.32 | 17.49 | 113,284 | +0.12(+0.66%) |
Mar 02, 2018 | 17.69 | 17.69 | 17.29 | 17.38 | 225,153 | -0.44(-2.49%) |
Mar 01, 2018 | 17.90 | 18.06 | 17.72 | 17.82 | 178,582 | -0.02(-0.10%) |
Feb 28, 2018 | 18.25 | 18.46 | 17.81 | 17.84 | 479,714 | -0.44(-2.42%) |
Feb 27, 2018 | 18.57 | 18.67 | 18.09 | 18.28 | 275,434 | -0.34(-1.82%) |
Feb 26, 2018 | 18.83 | 18.83 | 18.51 | 18.62 | 229,265 | -0.18(-0.97%) |
Feb 23, 2018 | 18.99 | 19.17 | 18.73 | 18.80 | 237,548 | +0.02(+0.10%) |
Feb 22, 2018 | 18.77 | 18.82 | 18.18 | 18.78 | 438,037 | +0.12(+0.65%) |
Feb 21, 2018 | 18.98 | 19.04 | 18.63 | 18.66 | 218,723 | -0.18(-0.97%) |
Feb 20, 2018 | 18.35 | 19.17 | 18.35 | 18.85 | 411,585 | +0.79(+4.40%) |
Feb 16, 2018 | 18.05 | 18.05 | 18.05 | 0 | -0.19(-1.06%) | |
Feb 15, 2018 | 18.34 | 18.49 | 18.06 | 18.24 | 261,461 | -0.09(-0.50%) |
Feb 14, 2018 | 18.41 | 18.57 | 18.26 | 18.34 | 150,158 | -0.12(-0.66%) |
Feb 13, 2018 | 18.61 | 18.69 | 18.39 | 18.46 | 140,350 | -0.15(-0.82%) |
Feb 12, 2018 | 18.22 | 18.75 | 18.08 | 18.61 | 285,485 | +0.56(+3.13%) |
Feb 09, 2018 | 18.15 | 18.21 | 17.28 | 18.04 | 684,034 | +0.08(+0.44%) |
Feb 08, 2018 | 18.63 | 18.77 | 17.89 | 17.97 | 220,088 | -0.66(-3.55%) |
Feb 07, 2018 | 18.64 | 18.85 | 18.38 | 18.63 | 264,700 | -0.16(-0.87%) |
Feb 06, 2018 | 18.06 | 18.92 | 17.97 | 18.79 | 276,109 | +0.50(+2.75%) |
Feb 05, 2018 | 18.38 | 18.38 | 17.98 | 18.29 | 356,039 | -0.21(-1.12%) |
Feb 02, 2018 | 18.63 | 18.69 | 18.37 | 18.49 | 562,837 | -0.19(-1.04%) |
Feb 01, 2018 | 18.74 | 18.77 | 18.61 | 18.69 | 316,905 | +0.04(+0.19%) |
Jan 31, 2018 | 18.65 | 18.74 | 18.48 | 18.65 | 197,041 | +0.03(+0.16%) |
Jan 30, 2018 | 18.76 | 18.87 | 18.60 | 18.62 | 356,232 | -0.24(-1.26%) |
Jan 29, 2018 | 19.24 | 19.24 | 18.77 | 18.86 | 247,785 | -0.41(-2.13%) |
Jan 26, 2018 | 18.90 | 19.39 | 18.90 | 19.27 | 352,469 | +0.27(+1.41%) |
Jan 25, 2018 | 19.13 | 19.19 | 18.93 | 19.00 | 205,791 | -0.12(-0.62%) |
Jan 24, 2018 | 19.33 | 19.33 | 19.03 | 19.12 | 235,222 | -0.13(-0.68%) |
Jan 23, 2018 | 19.28 | 19.32 | 19.05 | 19.25 | 255,369 | +0.05(+0.28%) |
Jan 22, 2018 | 18.95 | 19.27 | 18.87 | 19.20 | 394,994 | +0.31(+1.64%) |
Jan 19, 2018 | 18.83 | 18.98 | 18.72 | 18.89 | 372,166 | -0.02(-0.09%) |
Jan 18, 2018 | 19.22 | 19.32 | 18.87 | 18.91 | 357,670 | -0.29(-1.52%) |
Jan 17, 2018 | 19.35 | 19.36 | 19.08 | 19.20 | 271,431 | -0.08(-0.43%) |
Jan 16, 2018 | 19.41 | 19.43 | 19.16 | 19.28 | 328,757 | -0.12(-0.64%) |
Jan 12, 2018 | 19.41 | 19.41 | 19.41 | 0 | -0.01(-0.03%) | |
Jan 11, 2018 | 19.37 | 19.56 | 19.33 | 19.41 | 336,276 | +0.18(+0.93%) |
Jan 10, 2018 | 19.23 | 19.23 | 242,479 | -0.04(-0.19%) | ||
Jan 09, 2018 | 19.75 | 19.85 | 19.26 | 19.27 | 276,209 | -0.42(-2.14%) |
Jan 08, 2018 | 19.94 | 19.96 | 19.58 | 19.69 | 329,788 | -0.15(-0.78%) |
Jan 05, 2018 | 19.72 | 19.99 | 19.51 | 19.85 | 386,729 | -0.16(-0.80%) |
Jan 04, 2018 | 20.08 | 20.18 | 19.82 | 20.01 | 211,934 | +0.07(+0.36%) |
Jan 03, 2018 | 19.70 | 20.11 | 19.61 | 19.94 | 337,323 | +0.33(+1.67%) |
Jan 02, 2018 | 19.34 | 19.70 | 19.34 | 19.61 | 205,735 | +0.30(+1.57%) |
Dec 29, 2017 | 19.31 | 19.31 | 19.31 | 0 | -0.05(-0.25%) | |
Dec 28, 2017 | 19.28 | 19.51 | 19.23 | 19.35 | 178,731 | +0.02(+0.09%) |
Dec 27, 2017 | 19.31 | 19.51 | 19.20 | 19.34 | 201,444 | +0.05(+0.28%) |
Dec 26, 2017 | 19.13 | 19.45 | 19.13 | 19.28 | 243,014 | +0.10(+0.50%) |
Dec 22, 2017 | 19.12 | 19.36 | 19.12 | 19.19 | 182,617 | -0.05(-0.28%) |
Dec 21, 2017 | 19.17 | 19.49 | 19.01 | 19.24 | 261,606 | +0.07(+0.34%) |
Dec 20, 2017 | 19.26 | 19.26 | 18.95 | 19.17 | 272,960 | +0.01(+0.06%) |
Dec 19, 2017 | 19.46 | 19.61 | 19.06 | 19.16 | 371,505 | -0.31(-1.59%) |
Dec 18, 2017 | 19.82 | 19.86 | 19.01 | 19.47 | 626,359 | -0.67(-3.33%) |
Dec 15, 2017 | 20.20 | 20.46 | 20.11 | 20.14 | 565,166 | -0.05(-0.26%) |
Dec 14, 2017 | 20.05 | 20.57 | 20.05 | 20.20 | 271,858 | +0.08(+0.41%) |
Dec 13, 2017 | 20.23 | 20.46 | 19.98 | 20.11 | 257,817 | -0.13(-0.65%) |
Dec 12, 2017 | 20.02 | 20.26 | 19.85 | 20.24 | 427,119 | +0.19(+0.95%) |
Dec 11, 2017 | 19.82 | 20.07 | 19.72 | 20.05 | 265,047 | +0.31(+1.60%) |
Dec 08, 2017 | 19.89 | 20.26 | 19.63 | 19.74 | 371,433 | +0.10(+0.51%) |
Dec 07, 2017 | 19.68 | 19.79 | 19.52 | 19.64 | 274,746 | -0.02(-0.09%) |
Dec 06, 2017 | 20.06 | 20.06 | 19.40 | 19.66 | 326,912 | -0.39(-1.96%) |
Dec 05, 2017 | 20.00 | 20.41 | 19.85 | 20.05 | 218,472 | -0.01(-0.06%) |
Dec 04, 2017 | 20.26 | 20.26 | 20.05 | 20.06 | 229,547 | -0.20(-0.97%) |
Dec 01, 2017 | 19.98 | 20.27 | 19.66 | 20.26 | 258,206 | +0.58(+2.96%) |
Nov 30, 2017 | 19.35 | 20.01 | 19.12 | 19.67 | 405,938 | +0.39(+2.03%) |
Nov 29, 2017 | 19.03 | 19.32 | 18.91 | 19.28 | 634,584 | +0.28(+1.47%) |
Nov 28, 2017 | 19.12 | 19.18 | 18.85 | 19.00 | 164,089 | -0.02(-0.09%) |
Nov 27, 2017 | 19.26 | 19.26 | 18.95 | 19.02 | 154,044 | -0.24(-1.26%) |
Nov 24, 2017 | 19.09 | 19.29 | 18.93 | 19.26 | 46,935 | +0.21(+1.09%) |
Nov 22, 2017 | 18.89 | 19.17 | 18.87 | 19.06 | 131,444 | +0.19(+1.01%) |
Nov 21, 2017 | 19.08 | 19.08 | 18.78 | 18.87 | 253,255 | -0.04(-0.19%) |
Nov 20, 2017 | 19.13 | 19.15 | 18.78 | 18.90 | 328,874 | -0.24(-1.27%) |
Nov 17, 2017 | 19.36 | 19.45 | 19.08 | 19.15 | 171,543 | -0.02(-0.09%) |
Nov 16, 2017 | 19.29 | 19.48 | 19.15 | 19.16 | 98,281 | +0.01(+0.06%) |
Nov 15, 2017 | 19.08 | 19.32 | 18.75 | 19.15 | 184,416 | +0.09(+0.47%) |
Nov 14, 2017 | 19.19 | 19.35 | 18.99 | 19.06 | 166,570 | -0.13(-0.68%) |
Nov 13, 2017 | 19.38 | 19.56 | 18.84 | 19.19 | 305,837 | -0.27(-1.37%) |
Nov 10, 2017 | 19.58 | 19.95 | 19.45 | 19.46 | 107,371 | -0.09(-0.46%) |
Nov 09, 2017 | 19.64 | 19.84 | 19.39 | 19.55 | 170,882 | -0.06(-0.30%) |
Nov 08, 2017 | 19.79 | 20.01 | 19.61 | 19.61 | 128,115 | -0.27(-1.37%) |
Nov 07, 2017 | 19.96 | 20.05 | 19.70 | 19.88 | 183,065 | -0.20(-0.98%) |
Nov 06, 2017 | 20.22 | 20.22 | 19.94 | 20.08 | 205,328 | -0.13(-0.65%) |
Nov 03, 2017 | 20.20 | 20.42 | 19.95 | 20.21 | 215,123 | -0.09(-0.45%) |
Nov 02, 2017 | 20.80 | 20.84 | 20.18 | 20.30 | 239,092 | -0.47(-2.27%) |
Nov 01, 2017 | 19.97 | 20.90 | 19.93 | 20.77 | 377,714 | +0.83(+4.18%) |
Oct 31, 2017 | 20.12 | 20.12 | 19.40 | 19.94 | 305,249 | +0.03(+0.15%) |
Oct 30, 2017 | 19.61 | 19.95 | 19.47 | 19.91 | 254,554 | +0.36(+1.82%) |
Oct 27, 2017 | 19.12 | 19.83 | 19.08 | 19.55 | 231,652 | +0.55(+2.92%) |
Oct 26, 2017 | 18.83 | 19.13 | 18.69 | 19.00 | 250,437 | +0.14(+0.74%) |
Oct 25, 2017 | 19.14 | 19.15 | 18.52 | 18.86 | 409,291 | -0.31(-1.61%) |
Oct 24, 2017 | 19.60 | 19.62 | 19.10 | 19.17 | 215,582 | -0.25(-1.29%) |
Oct 23, 2017 | 19.79 | 19.92 | 19.32 | 19.42 | 247,875 | -0.22(-1.13%) |
Oct 20, 2017 | 19.86 | 19.86 | 19.49 | 19.64 | 280,626 | +0.00(+0.00%) |
Oct 19, 2017 | 19.28 | 19.76 | 19.27 | 19.64 | 285,833 | +0.07(+0.36%) |
Oct 18, 2017 | 19.72 | 19.96 | 19.36 | 19.57 | 239,996 | -0.22(-1.12%) |
Oct 17, 2017 | 19.80 | 19.88 | 19.63 | 19.79 | 198,808 | +0.05(+0.27%) |
Oct 16, 2017 | 19.90 | 20.00 | 19.68 | 19.74 | 123,570 | -0.11(-0.56%) |
Oct 13, 2017 | 20.11 | 20.11 | 19.65 | 19.85 | 198,237 | +0.02(+0.09%) |
Oct 12, 2017 | 19.99 | 20.11 | 19.78 | 19.83 | 279,746 | -0.29(-1.42%) |
Oct 11, 2017 | 20.04 | 20.31 | 19.97 | 20.12 | 276,428 | +0.04(+0.20%) |
Oct 10, 2017 | 20.32 | 20.32 | 19.93 | 20.08 | 128,711 | -0.02(-0.09%) |
Oct 09, 2017 | 20.21 | 20.31 | 20.04 | 20.10 | 131,079 | -0.11(-0.52%) |
Oct 06, 2017 | 19.90 | 20.21 | 19.90 | 20.20 | 230,079 | +0.06(+0.32%) |
Oct 05, 2017 | 20.01 | 20.20 | 19.87 | 20.14 | 390,460 | -0.02(-0.09%) |
Oct 04, 2017 | 19.74 | 20.22 | 19.59 | 20.16 | 285,015 | +0.43(+2.19%) |
Oct 03, 2017 | 19.68 | 19.99 | 19.57 | 19.72 | 383,966 | +0.07(+0.36%) |
Oct 02, 2017 | 19.31 | 19.71 | 19.26 | 19.65 | 307,957 | +0.18(+0.90%) |
Sep 29, 2017 | 20.67 | 20.79 | 19.31 | 19.48 | 864,828 | -0.49(-2.45%) |
Sep 28, 2017 | 20.43 | 20.43 | 19.88 | 19.97 | 313,531 | -0.40(-1.98%) |
Sep 27, 2017 | 20.60 | 20.60 | 19.89 | 20.37 | 555,794 | -0.01(-0.06%) |
Sep 26, 2017 | 20.67 | 20.74 | 20.21 | 20.38 | 310,038 | -0.40(-1.91%) |
Sep 25, 2017 | 20.06 | 21.00 | 19.83 | 20.78 | 416,443 | +0.96(+4.82%) |
Sep 22, 2017 | 20.03 | 20.40 | 19.82 | 19.82 | 499,351 | -0.15(-0.73%) |
Sep 21, 2017 | 19.90 | 20.36 | 19.79 | 19.97 | 815,249 | +0.04(+0.20%) |
Sep 20, 2017 | 19.86 | 20.02 | 19.43 | 19.93 | 693,679 | +0.17(+0.86%) |
Sep 19, 2017 | 19.96 | 20.15 | 19.74 | 19.76 | 149,205 | -0.18(-0.91%) |
Sep 18, 2017 | 19.92 | 20.11 | 19.80 | 19.94 | 288,352 | -0.02(-0.12%) |
Sep 15, 2017 | 20.28 | 20.59 | 19.81 | 19.96 | 8,224,553 | -0.44(-2.17%) |
Sep 14, 2017 | 20.56 | 20.93 | 20.26 | 20.41 | 1,376,975 | -0.11(-0.54%) |
Sep 13, 2017 | 20.58 | 20.62 | 19.88 | 20.52 | 1,722,647 | -0.04(-0.17%) |
Sep 12, 2017 | 20.24 | 20.60 | 20.00 | 20.55 | 1,306,291 | +0.32(+1.56%) |
Sep 11, 2017 | 19.97 | 20.41 | 19.79 | 20.24 | 1,217,681 | +0.27(+1.34%) |
Sep 08, 2017 | 19.44 | 20.50 | 19.26 | 19.97 | 2,010,202 | +1.30(+6.97%) |
Sep 07, 2017 | 18.52 | 18.76 | 18.40 | 18.67 | 66,014 | +0.16(+0.88%) |
Sep 06, 2017 | 18.60 | 18.76 | 18.50 | 18.50 | 59,016 | -0.04(-0.22%) |
Sep 05, 2017 | 18.88 | 18.91 | 18.51 | 18.55 | 185,022 | -0.34(-1.79%) |
Sep 01, 2017 | 19.06 | 19.23 | 18.75 | 18.88 | 280,753 | -0.15(-0.80%) |
Aug 31, 2017 | 18.50 | 19.12 | 18.42 | 19.04 | 221,868 | +0.56(+3.03%) |
Aug 30, 2017 | 18.31 | 18.55 | 18.18 | 18.48 | 76,604 | +0.16(+0.86%) |
Aug 29, 2017 | 18.14 | 18.55 | 18.03 | 18.32 | 131,785 | +0.11(+0.61%) |
Aug 28, 2017 | 18.00 | 18.31 | 17.99 | 18.21 | 138,980 | +0.31(+1.73%) |
Aug 25, 2017 | 17.91 | 18.20 | 17.69 | 17.90 | 260,257 | +0.12(+0.66%) |
Aug 24, 2017 | 18.06 | 18.06 | 17.63 | 17.78 | 186,089 | -0.22(-1.20%) |
Aug 23, 2017 | 17.79 | 18.06 | 17.60 | 18.00 | 381,139 | +0.13(+0.75%) |
Aug 22, 2017 | 17.72 | 17.91 | 17.56 | 17.86 | 422,822 | +0.18(+1.02%) |
Aug 21, 2017 | 17.94 | 18.08 | 17.59 | 17.68 | 346,839 | -0.26(-1.43%) |
Aug 18, 2017 | 18.17 | 18.18 | 17.93 | 17.94 | 254,740 | -0.24(-1.35%) |
Aug 17, 2017 | 18.35 | 18.36 | 18.10 | 18.18 | 234,833 | -0.15(-0.80%) |
Aug 16, 2017 | 18.46 | 18.52 | 18.08 | 18.33 | 274,262 | -0.13(-0.70%) |
Aug 15, 2017 | 18.79 | 19.10 | 18.39 | 18.46 | 216,154 | -0.36(-1.92%) |
Aug 14, 2017 | 19.04 | 19.29 | 18.78 | 18.82 | 160,546 | -0.21(-1.10%) |
Aug 11, 2017 | 18.08 | 19.48 | 18.08 | 19.03 | 224,824 | -0.35(-1.81%) |
Aug 10, 2017 | 19.41 | 19.62 | 19.16 | 19.38 | 108,618 | -0.05(-0.24%) |
Aug 09, 2017 | 19.27 | 19.66 | 19.14 | 19.43 | 146,738 | +0.13(+0.66%) |
Aug 08, 2017 | 19.57 | 19.70 | 19.13 | 19.30 | 251,141 | -0.43(-2.19%) |
Aug 07, 2017 | 20.13 | 20.13 | 19.61 | 19.73 | 212,440 | -0.37(-1.83%) |
Aug 04, 2017 | 20.04 | 20.31 | 19.85 | 20.10 | 278,273 | +0.05(+0.26%) |
Aug 03, 2017 | 20.10 | 20.33 | 19.85 | 20.04 | 136,367 | -0.21(-1.03%) |
Aug 02, 2017 | 20.48 | 20.60 | 19.86 | 20.25 | 179,271 | -0.26(-1.28%) |
Aug 01, 2017 | 20.21 | 20.65 | 20.19 | 20.52 | 162,775 | -0.10(-0.50%) |
Jul 31, 2017 | 20.05 | 20.62 | 19.70 | 20.62 | 323,294 | +0.65(+3.27%) |
Jul 28, 2017 | 19.74 | 20.02 | 19.63 | 19.97 | 145,908 | +0.23(+1.16%) |
Jul 27, 2017 | 19.62 | 19.85 | 19.48 | 19.74 | 121,603 | +0.11(+0.55%) |
Jul 26, 2017 | 19.79 | 19.79 | 19.47 | 19.63 | 86,369 | -0.07(-0.35%) |
Jul 25, 2017 | 19.36 | 19.78 | 19.28 | 19.70 | 123,034 | +0.42(+2.20%) |
Jul 24, 2017 | 19.20 | 19.32 | 19.09 | 19.27 | 35,156 | +0.06(+0.33%) |
Jul 21, 2017 | 19.22 | 19.36 | 19.08 | 19.21 | 34,470 | -0.01(-0.06%) |
Jul 20, 2017 | 19.39 | 19.42 | 19.14 | 19.22 | 64,819 | -0.09(-0.44%) |
Jul 19, 2017 | 19.26 | 19.38 | 19.11 | 19.31 | 87,232 | +0.06(+0.30%) |
Jul 18, 2017 | 19.28 | 19.31 | 18.92 | 19.25 | 58,930 | +0.07(+0.36%) |
Jul 17, 2017 | 19.19 | 19.32 | 19.04 | 19.18 | 70,660 | -0.06(-0.33%) |
Jul 14, 2017 | 19.15 | 19.39 | 19.14 | 19.24 | 173,681 | +0.09(+0.48%) |
Jul 13, 2017 | 19.25 | 19.35 | 18.95 | 19.15 | 114,366 | -0.10(-0.51%) |
Jul 12, 2017 | 19.20 | 19.42 | 18.98 | 19.25 | 99,312 | +0.17(+0.87%) |
Jul 11, 2017 | 18.97 | 19.19 | 18.94 | 19.08 | 92,815 | +0.11(+0.57%) |
Jul 10, 2017 | 19.09 | 19.24 | 18.88 | 18.98 | 139,863 | -0.14(-0.75%) |
Jul 07, 2017 | 19.01 | 19.16 | 18.79 | 19.12 | 143,223 | +0.05(+0.24%) |
Jul 06, 2017 | 18.98 | 19.12 | 18.90 | 19.07 | 138,529 | +0.09(+0.45%) |
Jul 05, 2017 | 19.07 | 19.07 | 18.67 | 18.99 | 268,630 | -0.11(-0.60%) |
Jul 03, 2017 | 18.64 | 19.16 | 18.64 | 19.10 | 86,713 | +0.50(+2.68%) |
Jun 30, 2017 | 18.61 | 19.06 | 18.55 | 18.60 | 369,734 | +0.14(+0.74%) |
Jun 29, 2017 | 18.48 | 18.60 | 18.31 | 18.47 | 149,487 | +0.07(+0.37%) |
Jun 28, 2017 | 18.05 | 18.52 | 18.05 | 18.40 | 145,302 | +0.29(+1.58%) |
Jun 27, 2017 | 18.35 | 18.57 | 18.09 | 18.11 | 133,744 | -0.29(-1.56%) |
Jun 26, 2017 | 18.32 | 18.60 | 18.00 | 18.40 | 154,868 | +0.13(+0.72%) |
Jun 23, 2017 | 17.74 | 18.32 | 17.74 | 18.27 | 181,852 | +0.56(+3.14%) |
Jun 22, 2017 | 17.50 | 17.90 | 17.41 | 17.71 | 158,632 | +0.23(+1.31%) |
Jun 21, 2017 | 17.71 | 17.77 | 17.39 | 17.48 | 254,413 | -0.25(-1.42%) |
Jun 20, 2017 | 18.00 | 18.05 | 17.53 | 17.73 | 216,369 | -0.31(-1.71%) |
Jun 19, 2017 | 18.43 | 18.49 | 18.01 | 18.04 | 234,115 | -0.34(-1.87%) |
Jun 16, 2017 | 18.02 | 18.53 | 17.99 | 18.39 | 660,274 | +0.39(+2.16%) |
Jun 15, 2017 | 17.89 | 18.30 | 17.88 | 18.00 | 238,991 | -0.05(-0.29%) |
Jun 14, 2017 | 18.35 | 18.44 | 17.93 | 18.05 | 390,506 | -0.27(-1.50%) |
Jun 13, 2017 | 18.24 | 18.59 | 18.20 | 18.32 | 284,450 | +0.13(+0.69%) |
Jun 12, 2017 | 18.45 | 18.51 | 18.18 | 18.20 | 453,433 | -0.25(-1.37%) |
Jun 09, 2017 | 18.23 | 18.60 | 18.19 | 18.45 | 248,850 | +0.25(+1.35%) |
Jun 08, 2017 | 18.33 | 18.46 | 18.15 | 18.20 | 171,275 | -0.06(-0.34%) |
Jun 07, 2017 | 18.22 | 18.47 | 18.05 | 18.27 | 188,078 | -0.05(-0.25%) |
Jun 06, 2017 | 18.07 | 18.41 | 17.90 | 18.31 | 187,418 | +0.18(+1.01%) |
Jun 05, 2017 | 17.97 | 18.53 | 17.89 | 18.13 | 314,763 | +0.02(+0.13%) |
Jun 02, 2017 | 18.47 | 18.59 | 18.08 | 18.10 | 274,062 | -0.40(-2.14%) |
Jun 01, 2017 | 18.73 | 18.89 | 18.47 | 18.50 | 178,250 | -0.26(-1.40%) |
May 31, 2017 | 19.08 | 19.29 | 18.61 | 18.76 | 340,341 | -0.36(-1.89%) |
May 30, 2017 | 19.83 | 19.83 | 19.06 | 19.12 | 270,163 | -0.65(-3.27%) |
May 26, 2017 | 19.89 | 20.00 | 19.54 | 19.77 | 152,525 | -0.02(-0.12%) |
May 25, 2017 | 19.59 | 19.88 | 19.58 | 19.79 | 362,298 | +0.15(+0.76%) |
May 24, 2017 | 19.99 | 20.04 | 19.62 | 19.65 | 107,488 | -0.34(-1.72%) |
May 23, 2017 | 20.21 | 20.21 | 19.90 | 19.99 | 221,123 | -0.02(-0.09%) |
May 22, 2017 | 19.85 | 20.10 | 19.75 | 20.01 | 169,351 | +0.33(+1.69%) |
May 19, 2017 | 19.54 | 19.77 | 19.36 | 19.67 | 61,179 | +0.28(+1.45%) |
May 18, 2017 | 19.25 | 19.46 | 19.06 | 19.39 | 144,646 | +0.06(+0.33%) |
May 17, 2017 | 19.57 | 19.57 | 19.22 | 19.33 | 462,375 | -0.25(-1.29%) |
May 16, 2017 | 19.85 | 19.85 | 19.36 | 19.58 | 118,188 | -0.10(-0.49%) |
May 15, 2017 | 19.85 | 20.05 | 19.62 | 19.68 | 157,274 | -0.03(-0.15%) |
May 12, 2017 | 19.57 | 19.81 | 19.37 | 19.71 | 218,459 | +0.18(+0.91%) |
May 11, 2017 | 19.93 | 19.93 | 19.53 | 19.53 | 146,105 | -0.26(-1.30%) |
May 10, 2017 | 19.72 | 20.10 | 19.72 | 19.79 | 354,749 | +0.13(+0.67%) |
May 09, 2017 | 19.94 | 19.94 | 19.41 | 19.66 | 620,778 | -0.22(-1.10%) |
May 08, 2017 | 19.87 | 20.03 | 19.62 | 19.87 | 257,758 | +0.00(+0.00%) |
May 05, 2017 | 19.71 | 20.04 | 19.60 | 19.87 | 324,495 | +0.17(+0.84%) |
May 04, 2017 | 20.04 | 20.11 | 19.51 | 19.71 | 643,796 | -0.62(-3.07%) |
May 03, 2017 | 20.69 | 20.77 | 20.27 | 20.33 | 547,973 | -0.24(-1.15%) |
May 02, 2017 | 20.46 | 20.83 | 20.20 | 20.57 | 363,920 | -0.46(-2.17%) |