Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.76 | 18.90 | 18.45 | 18.57 | 139,393 | -0.14(-0.74%) |
May 30, 2018 | 18.30 | 18.75 | 18.25 | 18.70 | 300,854 | +0.51(+2.78%) |
May 29, 2018 | 18.10 | 18.44 | 18.07 | 18.20 | 275,599 | -0.06(-0.35%) |
May 25, 2018 | 18.26 | 18.26 | 18.26 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 18.52 | 18.52 | 18.22 | 18.27 | 302,858 | -0.34(-1.83%) |
May 23, 2018 | 18.66 | 18.72 | 18.45 | 18.61 | 180,359 | -0.12(-0.64%) |
May 22, 2018 | 19.05 | 19.19 | 18.71 | 18.73 | 179,330 | -0.29(-1.55%) |
May 21, 2018 | 18.98 | 19.16 | 18.91 | 19.03 | 122,014 | +0.13(+0.68%) |
May 18, 2018 | 18.80 | 18.91 | 18.74 | 18.90 | 162,832 | +0.17(+0.93%) |
May 17, 2018 | 18.54 | 18.80 | 18.54 | 18.72 | 122,410 | +0.19(+1.04%) |
May 16, 2018 | 18.33 | 18.66 | 18.29 | 18.53 | 162,610 | +0.25(+1.36%) |
May 15, 2018 | 18.00 | 18.29 | 17.95 | 18.28 | 174,565 | +0.19(+1.07%) |
May 14, 2018 | 18.27 | 18.38 | 18.08 | 18.09 | 162,982 | -0.19(-1.06%) |
May 11, 2018 | 18.28 | 18.43 | 18.21 | 18.28 | 207,038 | +0.01(+0.05%) |
May 10, 2018 | 18.34 | 18.44 | 18.25 | 18.27 | 120,010 | -0.02(-0.10%) |
May 09, 2018 | 18.49 | 18.53 | 18.14 | 18.29 | 142,817 | -0.18(-0.99%) |
May 08, 2018 | 18.32 | 18.54 | 18.09 | 18.48 | 133,071 | +0.17(+0.90%) |
May 07, 2018 | 18.47 | 18.47 | 18.22 | 18.31 | 124,246 | -0.09(-0.50%) |
May 04, 2018 | 18.21 | 18.47 | 18.02 | 18.40 | 237,419 | +0.06(+0.35%) |
May 03, 2018 | 18.34 | 18.56 | 18.21 | 18.34 | 300,867 | -0.04(-0.20%) |
May 02, 2018 | 17.98 | 18.47 | 17.76 | 18.37 | 335,706 | +0.38(+2.09%) |
May 01, 2018 | 17.50 | 18.08 | 17.38 | 18.00 | 298,049 | +0.47(+2.67%) |
Apr 30, 2018 | 17.96 | 18.02 | 17.45 | 17.53 | 328,362 | -0.44(-2.46%) |
Apr 27, 2018 | 18.75 | 18.83 | 17.78 | 17.97 | 333,971 | -0.82(-4.35%) |
Apr 26, 2018 | 19.49 | 19.49 | 18.41 | 18.79 | 472,690 | +0.02(+0.10%) |
Apr 25, 2018 | 18.97 | 19.04 | 18.70 | 18.77 | 156,109 | -0.26(-1.35%) |
Apr 24, 2018 | 19.07 | 19.20 | 18.78 | 19.03 | 228,019 | +0.06(+0.34%) |
Apr 23, 2018 | 19.07 | 19.40 | 18.91 | 18.96 | 291,726 | -0.11(-0.58%) |
Apr 20, 2018 | 19.10 | 19.17 | 18.93 | 19.07 | 222,072 | -0.06(-0.34%) |
Apr 19, 2018 | 19.39 | 19.41 | 19.10 | 19.14 | 187,986 | -0.25(-1.28%) |
Apr 18, 2018 | 19.46 | 19.58 | 19.39 | 19.39 | 143,202 | +0.00(+0.00%) |
Apr 17, 2018 | 19.79 | 19.79 | 19.33 | 19.39 | 351,440 | -0.28(-1.40%) |
Apr 16, 2018 | 19.50 | 19.78 | 19.36 | 19.66 | 141,889 | +0.29(+1.47%) |
Apr 13, 2018 | 19.44 | 19.53 | 19.26 | 19.38 | 178,421 | +0.07(+0.38%) |
Apr 12, 2018 | 19.15 | 19.40 | 19.15 | 19.30 | 136,149 | +0.18(+0.96%) |
Apr 11, 2018 | 19.16 | 19.34 | 19.08 | 19.12 | 118,683 | -0.15(-0.76%) |
Apr 10, 2018 | 19.09 | 19.35 | 18.94 | 19.27 | 186,030 | +0.40(+2.09%) |
Apr 09, 2018 | 19.26 | 19.26 | 18.85 | 18.87 | 253,134 | -0.25(-1.30%) |
Apr 06, 2018 | 19.16 | 19.40 | 18.97 | 19.12 | 153,379 | -0.17(-0.86%) |
Apr 05, 2018 | 19.26 | 19.49 | 19.05 | 19.28 | 190,611 | +0.17(+0.91%) |
Apr 04, 2018 | 18.54 | 19.13 | 18.36 | 19.11 | 234,340 | +0.28(+1.46%) |
Apr 03, 2018 | 18.61 | 18.85 | 18.29 | 18.83 | 228,542 | +0.39(+2.09%) |
Apr 02, 2018 | 18.48 | 18.61 | 17.95 | 18.45 | 241,184 | -0.11(-0.59%) |
Mar 29, 2018 | 18.56 | 18.56 | 18.56 | 0 | +0.17(+0.95%) | |
Mar 28, 2018 | 18.00 | 18.48 | 17.97 | 18.38 | 212,005 | +0.43(+2.41%) |
Mar 27, 2018 | 18.07 | 18.18 | 17.71 | 17.95 | 212,854 | -0.07(-0.41%) |
Mar 26, 2018 | 18.20 | 18.20 | 17.73 | 18.02 | 186,273 | +0.14(+0.77%) |
Mar 23, 2018 | 19.01 | 19.35 | 17.84 | 17.89 | 417,157 | -1.14(-5.99%) |
Mar 22, 2018 | 19.85 | 19.96 | 19.02 | 19.03 | 251,618 | -1.09(-5.44%) |
Mar 21, 2018 | 20.19 | 20.41 | 20.05 | 20.12 | 150,441 | +0.01(+0.05%) |
Mar 20, 2018 | 20.25 | 20.35 | 20.09 | 20.11 | 131,046 | -0.10(-0.50%) |
Mar 19, 2018 | 20.31 | 20.48 | 20.00 | 20.21 | 226,322 | -0.18(-0.90%) |
Mar 16, 2018 | 20.27 | 20.64 | 20.09 | 20.40 | 280,248 | +0.17(+0.82%) |
Mar 15, 2018 | 20.37 | 20.37 | 20.05 | 20.23 | 203,310 | -0.03(-0.14%) |
Mar 14, 2018 | 20.50 | 20.54 | 20.16 | 20.26 | 176,011 | -0.10(-0.50%) |
Mar 13, 2018 | 20.60 | 20.85 | 20.34 | 20.36 | 218,486 | -0.10(-0.49%) |
Mar 12, 2018 | 20.44 | 20.64 | 20.35 | 20.46 | 117,131 | +0.02(+0.09%) |
Mar 09, 2018 | 20.22 | 20.51 | 20.08 | 20.44 | 164,764 | +0.28(+1.40%) |
Mar 08, 2018 | 20.31 | 20.31 | 20.02 | 20.16 | 105,240 | -0.05(-0.27%) |
Mar 07, 2018 | 20.28 | 20.21 | 148,881 | +0.28(+1.42%) | ||
Mar 06, 2018 | 19.75 | 19.94 | 19.46 | 19.93 | 174,675 | +0.31(+1.58%) |
Mar 05, 2018 | 19.46 | 19.73 | 19.22 | 19.62 | 287,597 | +0.02(+0.09%) |
Mar 02, 2018 | 19.36 | 19.65 | 19.11 | 19.60 | 136,369 | +0.05(+0.28%) |
Mar 01, 2018 | 19.36 | 19.64 | 19.10 | 19.55 | 171,812 | +0.13(+0.66%) |
Feb 28, 2018 | 20.12 | 20.16 | 19.38 | 19.42 | 232,666 | -0.62(-3.10%) |
Feb 27, 2018 | 20.61 | 20.83 | 20.04 | 20.04 | 257,593 | -0.55(-2.66%) |
Feb 26, 2018 | 20.46 | 20.62 | 20.20 | 20.59 | 225,425 | +0.15(+0.71%) |
Feb 23, 2018 | 20.32 | 20.45 | 20.14 | 20.44 | 121,213 | +0.23(+1.13%) |
Feb 22, 2018 | 20.21 | 142,095 | +0.03(+0.14%) | |||
Feb 21, 2018 | 20.16 | 20.49 | 20.12 | 20.19 | 195,766 | -0.03(-0.14%) |
Feb 20, 2018 | 20.09 | 20.33 | 19.87 | 20.21 | 476,142 | -0.04(-0.18%) |
Feb 16, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.38(-1.86%) | |
Feb 15, 2018 | 20.20 | 20.65 | 19.99 | 20.63 | 243,639 | +0.66(+3.29%) |
Feb 14, 2018 | 19.25 | 20.04 | 19.25 | 19.98 | 294,476 | +0.57(+2.92%) |
Feb 13, 2018 | 19.46 | 19.65 | 19.26 | 19.41 | 329,650 | -0.21(-1.07%) |
Feb 12, 2018 | 18.64 | 19.88 | 18.64 | 19.62 | 479,949 | +1.00(+5.34%) |
Feb 09, 2018 | 19.15 | 19.40 | 18.12 | 18.62 | 757,102 | -0.24(-1.26%) |
Feb 08, 2018 | 19.35 | 19.41 | 18.78 | 18.86 | 292,087 | -0.51(-2.64%) |
Feb 07, 2018 | 18.73 | 19.56 | 18.73 | 19.37 | 299,975 | +0.58(+3.06%) |
Feb 06, 2018 | 18.68 | 19.23 | 18.48 | 18.80 | 411,336 | -0.56(-2.88%) |
Feb 05, 2018 | 20.06 | 20.32 | 19.15 | 19.36 | 227,103 | -0.88(-4.33%) |
Feb 02, 2018 | 20.53 | 20.60 | 20.11 | 20.23 | 203,920 | -0.47(-2.29%) |
Feb 01, 2018 | 20.89 | 21.15 | 20.42 | 20.71 | 217,463 | -0.24(-1.13%) |
Jan 31, 2018 | 21.19 | 21.26 | 20.91 | 20.94 | 210,728 | -0.14(-0.65%) |
Jan 30, 2018 | 21.14 | 21.28 | 21.14 | 21.08 | 217,248 | -0.31(-1.45%) |
Jan 29, 2018 | 21.35 | 21.56 | 21.13 | 21.39 | 340,664 | -0.05(-0.21%) |
Jan 26, 2018 | 21.41 | 21.51 | 21.20 | 21.44 | 250,571 | +0.15(+0.69%) |
Jan 25, 2018 | 21.43 | 21.43 | 21.07 | 21.29 | 84,182 | -0.01(-0.04%) |
Jan 24, 2018 | 21.26 | 21.41 | 21.22 | 21.30 | 197,255 | +0.11(+0.52%) |
Jan 23, 2018 | 21.10 | 21.33 | 20.88 | 21.19 | 140,685 | +0.03(+0.13%) |
Jan 22, 2018 | 21.16 | 21.27 | 20.93 | 21.16 | 166,328 | +0.00(+0.00%) |
Jan 19, 2018 | 21.17 | 21.36 | 20.93 | 21.16 | 366,842 | -0.05(-0.26%) |
Jan 18, 2018 | 21.59 | 21.77 | 21.20 | 21.22 | 188,092 | -0.38(-1.78%) |
Jan 17, 2018 | 21.51 | 21.70 | 21.42 | 21.60 | 239,770 | +0.16(+0.77%) |
Jan 16, 2018 | 21.38 | 21.66 | 21.28 | 21.44 | 356,832 | +0.14(+0.64%) |
Jan 12, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 20.82 | 21.32 | 20.66 | 21.32 | 310,821 | +0.54(+2.59%) |
Jan 10, 2018 | 20.95 | 20.54 | 20.78 | 298,401 | +0.00(+0.00%) | |
Jan 09, 2018 | 21.38 | 21.38 | 20.63 | 20.78 | 507,175 | -0.58(-2.69%) |
Jan 08, 2018 | 21.15 | 21.49 | 21.04 | 21.35 | 407,222 | +0.16(+0.78%) |
Jan 05, 2018 | 21.20 | 21.35 | 21.05 | 21.19 | 267,727 | +0.05(+0.22%) |
Jan 04, 2018 | 21.33 | 21.33 | 20.97 | 21.14 | 354,806 | -0.08(-0.39%) |
Jan 03, 2018 | 21.32 | 21.38 | 20.83 | 21.23 | 460,663 | -0.04(-0.17%) |
Jan 02, 2018 | 21.18 | 21.44 | 21.00 | 21.26 | 738,592 | +0.23(+1.09%) |
Dec 29, 2017 | 21.04 | 21.04 | 21.04 | 0 | +0.02(+0.09%) | |
Dec 28, 2017 | 20.94 | 21.21 | 20.75 | 21.02 | 454,136 | +0.11(+0.52%) |
Dec 27, 2017 | 21.06 | 21.06 | 20.54 | 20.91 | 365,680 | +0.08(+0.39%) |
Dec 26, 2017 | 20.97 | 21.25 | 20.65 | 20.83 | 464,333 | +0.70(+3.49%) |
Dec 22, 2017 | 20.24 | 20.24 | 19.98 | 20.12 | 205,900 | -0.05(-0.27%) |
Dec 21, 2017 | 20.00 | 20.35 | 19.83 | 20.18 | 293,326 | +0.25(+1.24%) |
Dec 20, 2017 | 19.86 | 20.06 | 19.60 | 19.93 | 273,421 | +0.15(+0.74%) |
Dec 19, 2017 | 19.89 | 19.92 | 19.63 | 19.78 | 182,223 | -0.01(-0.05%) |
Dec 18, 2017 | 19.34 | 19.80 | 19.34 | 19.79 | 218,119 | +0.62(+3.24%) |
Dec 15, 2017 | 18.77 | 19.36 | 18.71 | 19.17 | 588,273 | +0.57(+3.04%) |
Dec 14, 2017 | 19.42 | 19.46 | 18.52 | 18.61 | 381,396 | -0.77(-3.96%) |
Dec 13, 2017 | 19.22 | 19.96 | 19.22 | 19.37 | 602,713 | +0.30(+1.57%) |
Dec 12, 2017 | 18.59 | 19.16 | 18.59 | 19.07 | 309,381 | +0.51(+2.73%) |
Dec 11, 2017 | 18.53 | 18.71 | 18.39 | 18.57 | 359,074 | +0.02(+0.10%) |
Dec 08, 2017 | 18.78 | 18.85 | 18.39 | 18.55 | 191,396 | +0.00(+0.00%) |
Dec 07, 2017 | 18.82 | 18.97 | 18.64 | 173,394 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.95 | 19.24 | 18.85 | 18.87 | 165,296 | -0.15(-0.81%) |
Dec 05, 2017 | 19.33 | 19.33 | 18.94 | 19.03 | 188,646 | -0.27(-1.41%) |
Dec 04, 2017 | 19.61 | 19.61 | 19.21 | 19.30 | 336,561 | +0.04(+0.19%) |
Dec 01, 2017 | 19.69 | 19.69 | 18.79 | 19.26 | 335,418 | -0.47(-2.39%) |
Nov 30, 2017 | 20.04 | 20.23 | 19.48 | 19.74 | 433,067 | -0.21(-1.05%) |
Nov 29, 2017 | 19.23 | 19.99 | 19.18 | 19.94 | 311,012 | +0.76(+3.97%) |
Nov 28, 2017 | 18.83 | 19.25 | 18.80 | 19.18 | 211,984 | +0.39(+2.07%) |
Nov 27, 2017 | 18.83 | 19.11 | 18.78 | 18.79 | 205,229 | -0.04(-0.19%) |
Nov 24, 2017 | 18.78 | 18.87 | 18.67 | 18.83 | 117,921 | +0.13(+0.68%) |
Nov 22, 2017 | 18.97 | 19.14 | 18.69 | 18.70 | 135,045 | -0.21(-1.10%) |
Nov 21, 2017 | 18.81 | 18.97 | 18.72 | 18.91 | 193,014 | +0.14(+0.72%) |
Nov 20, 2017 | 18.83 | 19.01 | 18.64 | 18.78 | 340,367 | -0.21(-1.10%) |
Nov 17, 2017 | 18.44 | 19.00 | 18.44 | 18.98 | 494,980 | +0.44(+2.40%) |
Nov 16, 2017 | 18.03 | 18.58 | 18.01 | 18.54 | 343,106 | +0.53(+2.92%) |
Nov 15, 2017 | 17.87 | 18.17 | 17.75 | 18.01 | 416,393 | -0.04(-0.20%) |
Nov 14, 2017 | 17.90 | 18.08 | 17.76 | 18.05 | 478,679 | +0.12(+0.66%) |
Nov 13, 2017 | 17.99 | 18.31 | 17.93 | 17.93 | 295,581 | -0.21(-1.15%) |
Nov 10, 2017 | 18.33 | 18.50 | 18.11 | 18.14 | 356,317 | -0.24(-1.28%) |
Nov 09, 2017 | 18.28 | 18.62 | 18.24 | 18.38 | 212,819 | +0.01(+0.05%) |
Nov 08, 2017 | 18.32 | 18.50 | 18.16 | 18.37 | 335,494 | +0.04(+0.20%) |
Nov 07, 2017 | 18.60 | 18.64 | 18.26 | 18.33 | 297,067 | -0.24(-1.27%) |
Nov 06, 2017 | 18.78 | 18.95 | 18.54 | 18.57 | 346,640 | -0.22(-1.16%) |
Nov 03, 2017 | 18.94 | 19.12 | 18.78 | 18.78 | 208,864 | -0.25(-1.33%) |
Nov 02, 2017 | 18.99 | 19.17 | 18.82 | 19.04 | 254,466 | +0.02(+0.10%) |
Nov 01, 2017 | 19.31 | 19.40 | 18.99 | 19.02 | 301,293 | -0.22(-1.13%) |
Oct 31, 2017 | 19.23 | 19.32 | 19.07 | 19.24 | 396,719 | +0.14(+0.76%) |
Oct 30, 2017 | 19.95 | 20.01 | 19.07 | 19.09 | 428,939 | -0.84(-4.23%) |
Oct 27, 2017 | 19.94 | 20.03 | 19.70 | 19.94 | 467,352 | -0.04(-0.18%) |
Oct 26, 2017 | 20.02 | 20.20 | 19.75 | 19.97 | 588,876 | +0.08(+0.41%) |
Oct 25, 2017 | 20.09 | 20.09 | 19.42 | 19.89 | 961,509 | -0.09(-0.45%) |
Oct 24, 2017 | 21.57 | 21.76 | 19.80 | 19.98 | 3,026,687 | +1.85(+10.20%) |
Oct 23, 2017 | 18.18 | 18.34 | 18.05 | 18.13 | 570,426 | -0.02(-0.10%) |
Oct 20, 2017 | 18.23 | 18.30 | 18.12 | 18.15 | 207,967 | +0.06(+0.35%) |
Oct 19, 2017 | 17.94 | 18.25 | 17.94 | 18.09 | 183,162 | +0.09(+0.50%) |
Oct 18, 2017 | 17.90 | 18.29 | 17.90 | 18.00 | 141,319 | +0.12(+0.66%) |
Oct 17, 2017 | 17.90 | 18.06 | 17.81 | 17.88 | 233,484 | +0.03(+0.15%) |
Oct 16, 2017 | 17.91 | 18.08 | 17.78 | 17.85 | 339,812 | -0.01(-0.05%) |
Oct 13, 2017 | 18.15 | 18.15 | 17.86 | 17.86 | 375,336 | -0.26(-1.45%) |
Oct 12, 2017 | 18.15 | 18.31 | 17.96 | 18.12 | 573,894 | -0.08(-0.45%) |
Oct 11, 2017 | 18.05 | 18.24 | 18.00 | 18.20 | 316,020 | +0.14(+0.80%) |
Oct 10, 2017 | 17.89 | 18.09 | 17.77 | 18.06 | 290,410 | +0.24(+1.32%) |
Oct 09, 2017 | 17.99 | 18.10 | 17.80 | 17.82 | 586,388 | -0.16(-0.91%) |
Oct 06, 2017 | 18.01 | 18.09 | 17.79 | 17.99 | 301,715 | -0.10(-0.55%) |
Oct 05, 2017 | 18.22 | 18.45 | 18.03 | 18.09 | 419,721 | -0.09(-0.50%) |
Oct 04, 2017 | 17.98 | 18.23 | 17.98 | 18.18 | 609,116 | +0.13(+0.70%) |
Oct 03, 2017 | 18.10 | 18.31 | 18.00 | 18.05 | 340,650 | -0.07(-0.40%) |
Oct 02, 2017 | 18.20 | 18.23 | 17.90 | 18.12 | 479,828 | -0.01(-0.05%) |
Sep 29, 2017 | 18.03 | 18.22 | 18.02 | 18.13 | 337,932 | +0.11(+0.60%) |
Sep 28, 2017 | 17.99 | 18.21 | 17.89 | 18.02 | 773,819 | -0.05(-0.30%) |
Sep 27, 2017 | 17.48 | 18.11 | 17.16 | 18.08 | 631,411 | +0.73(+4.23%) |
Sep 26, 2017 | 17.13 | 17.38 | 17.05 | 17.34 | 255,987 | +0.20(+1.16%) |
Sep 25, 2017 | 16.99 | 17.35 | 16.99 | 17.14 | 192,499 | +0.13(+0.75%) |
Sep 22, 2017 | 16.84 | 17.08 | 16.81 | 17.02 | 261,418 | +0.19(+1.13%) |
Sep 21, 2017 | 16.73 | 16.94 | 16.33 | 16.83 | 305,892 | +0.05(+0.32%) |
Sep 20, 2017 | 16.63 | 16.88 | 16.53 | 16.77 | 308,348 | +0.12(+0.71%) |
Sep 19, 2017 | 16.71 | 16.83 | 16.53 | 16.65 | 195,902 | +0.06(+0.38%) |
Sep 18, 2017 | 16.65 | 16.84 | 16.55 | 16.59 | 386,007 | -0.06(-0.38%) |
Sep 15, 2017 | 16.59 | 16.73 | 16.47 | 16.65 | 434,535 | +0.11(+0.66%) |
Sep 14, 2017 | 16.50 | 16.55 | 16.34 | 16.55 | 276,784 | +0.05(+0.27%) |
Sep 13, 2017 | 16.51 | 16.55 | 16.44 | 16.50 | 179,119 | -0.02(-0.11%) |
Sep 12, 2017 | 16.38 | 16.71 | 16.38 | 16.52 | 194,923 | +0.18(+1.10%) |
Sep 11, 2017 | 16.24 | 16.45 | 16.17 | 16.34 | 181,144 | +0.19(+1.17%) |
Sep 08, 2017 | 15.92 | 16.18 | 15.79 | 16.15 | 281,979 | +0.23(+1.47%) |
Sep 07, 2017 | 16.14 | 16.15 | 15.87 | 15.92 | 139,897 | -0.22(-1.34%) |
Sep 06, 2017 | 16.20 | 16.38 | 16.07 | 16.13 | 146,883 | -0.02(-0.11%) |
Sep 05, 2017 | 16.44 | 16.57 | 16.09 | 16.15 | 293,697 | -0.31(-1.91%) |
Sep 01, 2017 | 16.34 | 16.53 | 16.34 | 16.46 | 239,388 | +0.23(+1.44%) |
Aug 31, 2017 | 16.21 | 16.42 | 16.19 | 16.23 | 225,231 | +0.07(+0.44%) |
Aug 30, 2017 | 16.09 | 16.23 | 16.05 | 16.16 | 352,930 | +0.07(+0.45%) |
Aug 29, 2017 | 16.36 | 16.37 | 15.91 | 16.09 | 458,599 | -0.31(-1.92%) |
Aug 28, 2017 | 16.06 | 16.56 | 16.03 | 16.40 | 609,715 | +0.43(+2.70%) |
Aug 25, 2017 | 15.94 | 16.14 | 15.82 | 15.97 | 249,918 | +0.07(+0.45%) |
Aug 24, 2017 | 16.18 | 16.29 | 15.84 | 15.90 | 269,048 | -0.21(-1.28%) |
Aug 23, 2017 | 16.04 | 16.27 | 15.97 | 16.10 | 328,458 | -0.04(-0.22%) |
Aug 22, 2017 | 16.23 | 16.27 | 16.08 | 16.14 | 254,028 | -0.06(-0.39%) |
Aug 21, 2017 | 16.26 | 16.55 | 16.13 | 16.20 | 485,130 | -0.08(-0.50%) |
Aug 18, 2017 | 16.34 | 16.47 | 16.17 | 16.28 | 422,269 | -0.19(-1.15%) |
Aug 17, 2017 | 16.60 | 16.78 | 16.45 | 16.47 | 444,276 | -0.14(-0.87%) |
Aug 16, 2017 | 16.15 | 16.82 | 16.09 | 16.62 | 483,752 | +0.51(+3.18%) |
Aug 15, 2017 | 16.54 | 16.57 | 16.08 | 16.10 | 293,156 | -0.44(-2.66%) |
Aug 14, 2017 | 16.43 | 16.62 | 16.41 | 16.54 | 436,888 | +0.23(+1.43%) |
Aug 11, 2017 | 16.16 | 16.43 | 16.04 | 16.31 | 223,342 | -0.03(-0.17%) |
Aug 10, 2017 | 16.44 | 16.57 | 16.33 | 16.34 | 295,031 | -0.18(-1.09%) |
Aug 09, 2017 | 16.66 | 16.72 | 16.38 | 16.52 | 245,375 | -0.26(-1.55%) |
Aug 08, 2017 | 16.53 | 16.83 | 16.49 | 16.78 | 323,990 | +0.22(+1.36%) |
Aug 07, 2017 | 16.63 | 16.72 | 16.46 | 16.55 | 408,144 | -0.12(-0.70%) |
Aug 04, 2017 | 16.56 | 16.72 | 16.45 | 16.67 | 305,776 | +0.13(+0.76%) |
Aug 03, 2017 | 16.76 | 16.87 | 16.53 | 16.54 | 409,830 | -0.21(-1.23%) |
Aug 02, 2017 | 17.12 | 17.19 | 16.70 | 16.75 | 424,036 | -0.35(-2.05%) |
Aug 01, 2017 | 17.41 | 17.59 | 17.06 | 17.10 | 810,267 | -0.31(-1.76%) |
Jul 31, 2017 | 16.63 | 17.52 | 16.51 | 17.41 | 780,626 | +0.51(+3.03%) |
Jul 28, 2017 | 15.74 | 16.90 | 14.90 | 16.90 | 1,997,673 | -0.51(-2.94%) |
Jul 27, 2017 | 17.29 | 17.52 | 17.23 | 17.41 | 378,074 | +0.10(+0.57%) |
Jul 26, 2017 | 17.53 | 17.57 | 17.23 | 17.31 | 351,617 | -0.22(-1.23%) |
Jul 25, 2017 | 17.41 | 17.65 | 17.13 | 17.52 | 579,453 | +0.16(+0.93%) |
Jul 24, 2017 | 17.41 | 17.44 | 17.18 | 17.36 | 340,170 | -0.06(-0.36%) |
Jul 21, 2017 | 17.71 | 17.80 | 17.34 | 17.43 | 276,039 | -0.18(-1.02%) |
Jul 20, 2017 | 17.60 | 17.73 | 17.46 | 17.61 | 213,505 | +0.06(+0.36%) |
Jul 19, 2017 | 17.55 | 17.76 | 17.47 | 17.54 | 469,412 | +0.00(+0.00%) |
Jul 18, 2017 | 17.59 | 17.61 | 17.30 | 17.54 | 185,039 | -0.07(-0.41%) |
Jul 17, 2017 | 17.54 | 17.75 | 17.48 | 17.61 | 203,143 | +0.05(+0.31%) |
Jul 14, 2017 | 17.53 | 17.70 | 17.44 | 17.56 | 158,410 | +0.00(+0.00%) |
Jul 13, 2017 | 17.61 | 17.64 | 17.38 | 17.56 | 130,108 | -0.06(-0.36%) |
Jul 12, 2017 | 17.49 | 17.82 | 17.49 | 17.62 | 221,614 | +0.22(+1.29%) |
Jul 11, 2017 | 17.52 | 17.61 | 17.30 | 17.40 | 449,285 | -0.12(-0.67%) |
Jul 10, 2017 | 17.84 | 17.84 | 17.52 | 17.52 | 327,447 | -0.38(-2.11%) |
Jul 07, 2017 | 17.45 | 17.91 | 17.44 | 17.89 | 284,342 | +0.49(+2.79%) |
Jul 06, 2017 | 17.79 | 17.81 | 17.40 | 17.41 | 469,417 | -0.31(-1.73%) |
Jul 05, 2017 | 18.18 | 18.22 | 17.44 | 17.71 | 442,855 | -0.47(-2.57%) |
Jul 03, 2017 | 18.09 | 18.25 | 18.01 | 18.18 | 147,674 | +0.15(+0.85%) |
Jun 30, 2017 | 18.20 | 18.35 | 18.01 | 18.03 | 269,836 | -0.15(-0.84%) |
Jun 29, 2017 | 18.25 | 18.31 | 18.06 | 18.18 | 321,653 | -0.03(-0.15%) |
Jun 28, 2017 | 18.16 | 18.24 | 17.99 | 18.21 | 383,620 | +0.15(+0.85%) |
Jun 27, 2017 | 17.89 | 18.21 | 17.75 | 18.06 | 402,383 | +0.16(+0.90%) |
Jun 26, 2017 | 17.86 | 18.09 | 17.77 | 17.89 | 302,108 | +0.09(+0.50%) |
Jun 23, 2017 | 17.80 | 18.12 | 17.63 | 17.80 | 541,458 | +0.09(+0.51%) |
Jun 22, 2017 | 18.01 | 18.04 | 17.37 | 17.71 | 1,292,663 | -0.59(-3.24%) |
Jun 21, 2017 | 18.45 | 18.55 | 18.24 | 18.31 | 482,652 | -0.10(-0.54%) |
Jun 20, 2017 | 18.85 | 18.87 | 18.38 | 18.41 | 218,907 | -0.43(-2.29%) |
Jun 19, 2017 | 19.04 | 19.05 | 18.70 | 18.84 | 294,278 | -0.04(-0.19%) |
Jun 16, 2017 | 18.58 | 18.87 | 18.42 | 18.87 | 914,226 | +0.16(+0.87%) |
Jun 15, 2017 | 19.14 | 19.22 | 18.69 | 18.71 | 428,511 | -0.57(-2.94%) |
Jun 14, 2017 | 19.40 | 19.52 | 19.13 | 19.28 | 526,711 | -0.10(-0.51%) |
Jun 13, 2017 | 19.37 | 19.42 | 19.06 | 19.38 | 591,484 | +0.04(+0.23%) |
Jun 12, 2017 | 18.99 | 19.73 | 18.99 | 19.33 | 523,333 | +0.37(+1.93%) |
Jun 09, 2017 | 19.19 | 19.42 | 18.88 | 18.97 | 541,652 | -0.44(-2.26%) |
Jun 08, 2017 | 19.20 | 19.57 | 19.05 | 19.40 | 506,455 | +0.27(+1.40%) |
Jun 07, 2017 | 19.12 | 19.33 | 19.07 | 19.14 | 435,813 | +0.04(+0.19%) |
Jun 06, 2017 | 19.35 | 19.35 | 18.94 | 19.10 | 568,123 | -0.45(-2.28%) |
Jun 05, 2017 | 20.10 | 20.10 | 19.52 | 19.55 | 427,479 | -0.53(-2.62%) |
Jun 02, 2017 | 19.84 | 20.52 | 19.84 | 20.07 | 502,378 | +0.27(+1.35%) |