Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.50 | 18.00 | 17.50 | 18.00 | 3,680 | +0.00(+0.00%) |
May 30, 2018 | 17.52 | 18.00 | 17.52 | 18.00 | 4,200 | +0.49(+2.83%) |
May 25, 2018 | 17.51 | 17.51 | 17.51 | 0 | -0.18(-1.04%) | |
May 24, 2018 | 17.71 | 17.71 | 17.69 | 17.69 | 303 | -0.66(-3.58%) |
May 23, 2018 | 17.67 | 18.35 | 16.80 | 18.35 | 71,791 | +0.10(+0.53%) |
May 22, 2018 | 18.20 | 18.89 | 18.20 | 18.25 | 42,661 | +0.05(+0.28%) |
May 21, 2018 | 18.01 | 18.20 | 18.01 | 18.20 | 32,121 | +0.20(+1.11%) |
May 18, 2018 | 18.11 | 18.11 | 18.00 | 18.00 | 2,734 | -0.27(-1.48%) |
May 17, 2018 | 17.71 | 18.29 | 17.71 | 18.27 | 1,577 | +0.52(+2.93%) |
May 16, 2018 | 17.46 | 17.75 | 17.46 | 17.75 | 740 | +0.15(+0.85%) |
May 15, 2018 | 17.75 | 17.75 | 17.60 | 17.60 | 3,821 | +0.00(+0.00%) |
May 14, 2018 | 17.33 | 17.68 | 17.33 | 17.60 | 1,702 | +0.84(+5.01%) |
May 11, 2018 | 17.01 | 17.20 | 16.74 | 16.76 | 3,481 | -0.24(-1.41%) |
May 10, 2018 | 16.86 | 17.20 | 16.86 | 17.00 | 4,634 | -0.39(-2.24%) |
May 09, 2018 | 17.12 | 17.39 | 16.99 | 17.39 | 5,228 | +1.14(+7.02%) |
May 08, 2018 | 16.29 | 16.29 | 16.25 | 16.25 | 809 | -0.47(-2.81%) |
May 07, 2018 | 16.79 | 16.94 | 16.72 | 16.72 | 730 | +0.73(+4.57%) |
May 03, 2018 | 15.99 | 15.99 | 15.99 | 772 | -0.51(-3.12%) | |
May 02, 2018 | 16.40 | 16.64 | 16.40 | 16.50 | 3,998 | -0.23(-1.39%) |
May 01, 2018 | 16.50 | 16.96 | 16.30 | 16.74 | 3,614 | +0.24(+1.44%) |
Apr 30, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 282 | -0.05(-0.30%) |
Apr 27, 2018 | 16.60 | 16.60 | 16.25 | 16.55 | 2,911 | -0.20(-1.19%) |
Apr 26, 2018 | 16.75 | 16.75 | 16.75 | 16.75 | 917 | +0.50(+3.08%) |
Apr 25, 2018 | 16.25 | 16.30 | 16.20 | 16.25 | 2,427 | -0.30(-1.82%) |
Apr 24, 2018 | 16.40 | 16.55 | 16.32 | 16.55 | 914 | -0.20(-1.19%) |
Apr 23, 2018 | 16.32 | 16.89 | 16.32 | 16.75 | 5,224 | +0.75(+4.69%) |
Apr 20, 2018 | 17.00 | 17.00 | 16.00 | 16.00 | 115,006 | -0.75(-4.48%) |
Apr 19, 2018 | 16.75 | 16.75 | 16.50 | 16.75 | 15,815 | +0.27(+1.64%) |
Apr 18, 2018 | 17.27 | 17.36 | 16.43 | 16.48 | 72,801 | -0.49(-2.89%) |
Apr 17, 2018 | 17.00 | 17.19 | 16.93 | 16.97 | 30,922 | +0.54(+3.29%) |
Apr 16, 2018 | 16.11 | 16.43 | 16.05 | 16.43 | 1,251 | +1.23(+8.08%) |
Apr 13, 2018 | 15.52 | 15.52 | 15.10 | 15.20 | 2,362 | -0.01(-0.06%) |
Apr 12, 2018 | 15.14 | 15.21 | 15.14 | 15.21 | 1,161 | +0.05(+0.33%) |
Apr 11, 2018 | 15.19 | 15.19 | 15.16 | 15.16 | 389 | -0.09(-0.59%) |
Apr 10, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 501 | +0.86(+5.98%) |
Apr 09, 2018 | 15.50 | 15.50 | 14.12 | 14.39 | 52,437 | +0.27(+1.91%) |
Apr 06, 2018 | 14.15 | 14.15 | 13.75 | 14.12 | 27,147 | -0.71(-4.79%) |
Apr 05, 2018 | 14.54 | 14.94 | 14.32 | 14.83 | 81,950 | +0.98(+7.08%) |
Apr 04, 2018 | 14.19 | 14.42 | 13.85 | 13.85 | 19,093 | +0.25(+1.83%) |
Apr 03, 2018 | 13.88 | 13.88 | 13.60 | 13.60 | 949 | -0.35(-2.50%) |
Apr 02, 2018 | 13.96 | 13.96 | 13.95 | 13.95 | 1,714 | -0.14(-0.96%) |
Mar 29, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.52(+3.80%) | |
Mar 28, 2018 | 13.01 | 15.64 | 13.01 | 13.57 | 1,539 | -0.03(-0.22%) |
Mar 27, 2018 | 14.10 | 14.10 | 13.60 | 13.60 | 3,549 | -0.37(-2.65%) |
Mar 26, 2018 | 14.17 | 14.17 | 13.82 | 13.97 | 7,485 | -0.45(-3.11%) |
Mar 23, 2018 | 14.42 | 14.42 | 14.42 | 14.42 | 3,776 | +0.00(+0.02%) |
Mar 22, 2018 | 13.88 | 14.42 | 13.88 | 14.42 | 842 | -0.58(-3.90%) |
Mar 21, 2018 | 14.97 | 15.00 | 14.97 | 15.00 | 1,527 | +0.35(+2.39%) |
Mar 20, 2018 | 14.80 | 14.80 | 14.39 | 14.65 | 6,191 | -0.15(-1.04%) |
Mar 19, 2018 | 16.00 | 16.00 | 14.70 | 14.80 | 93,661 | -1.20(-7.47%) |
Mar 16, 2018 | 15.85 | 16.15 | 15.85 | 16.00 | 3,058 | +0.55(+3.53%) |
Mar 15, 2018 | 16.80 | 16.80 | 14.18 | 15.45 | 10,678 | -1.57(-9.22%) |
Mar 14, 2018 | 17.25 | 17.25 | 17.02 | 17.02 | 2,559 | -0.41(-2.32%) |
Mar 13, 2018 | 17.54 | 17.55 | 17.42 | 17.43 | 1,741 | +0.23(+1.34%) |
Mar 12, 2018 | 17.20 | 17.61 | 17.20 | 17.20 | 1,792 | -0.27(-1.55%) |
Mar 09, 2018 | 17.20 | 17.52 | 17.20 | 17.47 | 9,344 | +0.42(+2.49%) |
Mar 08, 2018 | 16.90 | 17.05 | 16.90 | 17.05 | 282 | -0.05(-0.32%) |
Mar 07, 2018 | 17.03 | 17.10 | 17.03 | 17.10 | 1,947 | -0.29(-1.67%) |
Mar 06, 2018 | 17.67 | 17.67 | 17.38 | 17.39 | 11,553 | +0.22(+1.28%) |
Mar 05, 2018 | 17.08 | 17.17 | 17.08 | 17.17 | 1,204 | +0.01(+0.06%) |
Mar 02, 2018 | 16.60 | 17.31 | 16.59 | 17.16 | 1,769 | +0.04(+0.24%) |
Mar 01, 2018 | 17.11 | 17.12 | 17.05 | 17.12 | 6,295 | -0.49(-2.79%) |
Feb 28, 2018 | 17.73 | 17.73 | 17.48 | 17.61 | 1,927 | -0.79(-4.29%) |
Feb 27, 2018 | 18.63 | 18.63 | 18.39 | 18.40 | 1,579 | +0.19(+1.03%) |
Feb 26, 2018 | 18.30 | 18.30 | 18.21 | 18.21 | 1,054 | -0.26(-1.39%) |
Feb 23, 2018 | 18.47 | 18.47 | 18.47 | 18.47 | 271 | +0.22(+1.21%) |
Feb 22, 2018 | 18.25 | 18.25 | 576 | -0.52(-2.78%) | ||
Feb 21, 2018 | 18.77 | 18.77 | 18.77 | 18.77 | 1,162 | -0.01(-0.07%) |
Feb 20, 2018 | 19.50 | 19.59 | 18.79 | 18.79 | 642 | -0.75(-3.86%) |
Feb 16, 2018 | 19.54 | 19.54 | 19.54 | 0 | -0.00(-0.00%) | |
Feb 15, 2018 | 19.54 | 19.54 | 19.54 | 19.54 | 118 | -0.46(-2.30%) |
Feb 14, 2018 | 19.72 | 20.09 | 19.40 | 20.00 | 3,097 | +0.25(+1.27%) |
Feb 13, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | +0.14(+0.71%) |
Feb 12, 2018 | 19.60 | 19.61 | 18.86 | 19.61 | 1,381 | +0.97(+5.20%) |
Feb 09, 2018 | 19.12 | 19.12 | 18.07 | 18.64 | 7,868 | -0.71(-3.67%) |
Feb 08, 2018 | 20.33 | 20.38 | 19.35 | 19.35 | 136,880 | -0.92(-4.54%) |
Feb 07, 2018 | 20.33 | 20.44 | 20.26 | 20.27 | 3,244 | -0.44(-2.12%) |
Feb 06, 2018 | 19.77 | 20.71 | 19.77 | 20.71 | 7,690 | +1.04(+5.28%) |
Feb 05, 2018 | 20.27 | 20.27 | 19.42 | 19.67 | 5,792 | -1.01(-4.88%) |
Feb 02, 2018 | 21.13 | 21.13 | 20.68 | 20.68 | 896 | -1.30(-5.91%) |
Feb 01, 2018 | 21.75 | 21.98 | 20.90 | 21.98 | 5,830 | +0.50(+2.32%) |
Jan 31, 2018 | 21.97 | 21.97 | 21.48 | 21.48 | 1,369 | -0.16(-0.76%) |
Jan 30, 2018 | 21.80 | 21.80 | 21.80 | 21.65 | 4,795 | -0.97(-4.29%) |
Jan 29, 2018 | 23.13 | 23.13 | 22.61 | 22.61 | 4,810 | -0.60(-2.56%) |
Jan 26, 2018 | 23.29 | 23.29 | 23.06 | 23.21 | 6,223 | +0.31(+1.35%) |
Jan 25, 2018 | 23.20 | 23.20 | 22.90 | 22.90 | 1,737 | -0.29(-1.25%) |
Jan 24, 2018 | 23.52 | 23.55 | 23.13 | 23.19 | 9,815 | -0.29(-1.24%) |
Jan 23, 2018 | 23.13 | 23.48 | 22.98 | 23.48 | 3,272 | +0.41(+1.77%) |
Jan 22, 2018 | 22.43 | 23.10 | 22.43 | 23.07 | 11,468 | +0.82(+3.70%) |
Jan 19, 2018 | 21.80 | 22.25 | 21.80 | 22.25 | 1,622 | +0.21(+0.95%) |
Jan 18, 2018 | 22.30 | 22.30 | 22.04 | 22.04 | 2,127 | -0.40(-1.77%) |
Jan 17, 2018 | 22.62 | 22.62 | 22.03 | 22.44 | 12,055 | -0.30(-1.33%) |
Jan 16, 2018 | 22.95 | 23.22 | 22.74 | 22.74 | 1,392 | -0.09(-0.37%) |
Jan 12, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.30(+1.34%) | |
Jan 11, 2018 | 21.92 | 22.59 | 21.92 | 22.52 | 2,179 | +0.77(+3.55%) |
Jan 10, 2018 | 21.65 | 21.95 | 21.60 | 21.75 | 10,022 | +0.23(+1.07%) |
Jan 09, 2018 | 21.25 | 21.52 | 21.25 | 21.52 | 4,502 | +0.20(+0.96%) |
Jan 08, 2018 | 20.84 | 21.50 | 20.84 | 21.32 | 4,418 | +0.16(+0.77%) |
Jan 05, 2018 | 21.18 | 21.18 | 20.90 | 21.15 | 6,677 | +0.00(+0.01%) |
Jan 04, 2018 | 21.21 | 21.21 | 21.05 | 21.15 | 1,048 | -0.01(-0.05%) |
Jan 03, 2018 | 20.25 | 21.17 | 20.25 | 21.16 | 4,254 | +0.88(+4.31%) |
Jan 02, 2018 | 20.29 | 19.22 | 20.29 | 8,146 | +1.06(+5.52%) | |
Dec 29, 2017 | 19.22 | 19.22 | 19.22 | 0 | +0.03(+0.15%) | |
Dec 27, 2017 | 19.20 | 19.20 | 19.20 | 6 | -0.27(-1.36%) | |
Dec 26, 2017 | 19.30 | 19.46 | 19.30 | 19.46 | 828 | +0.43(+2.24%) |
Dec 22, 2017 | 18.68 | 19.03 | 18.68 | 19.03 | 631 | +0.35(+1.89%) |
Dec 21, 2017 | 18.68 | 18.68 | 18.68 | 18.68 | 415 | +0.34(+1.85%) |
Dec 20, 2017 | 19.29 | 19.29 | 18.34 | 18.34 | 3,787 | -0.91(-4.73%) |
Dec 19, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 153 | -0.20(-1.03%) |
Dec 18, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 681 | +0.53(+2.83%) |
Dec 15, 2017 | 18.92 | 18.92 | 18.92 | 18.92 | 101 | -0.34(-1.75%) |
Dec 14, 2017 | 19.31 | 19.52 | 19.24 | 19.25 | 1,747 | +0.36(+1.91%) |
Dec 13, 2017 | 18.63 | 21.00 | 18.63 | 18.89 | 4,907 | -0.33(-1.72%) |
Dec 11, 2017 | 19.22 | 19.22 | 19.22 | 214 | +0.76(+4.12%) | |
Dec 07, 2017 | 18.46 | 18.46 | 18.46 | 65 | +0.46(+2.56%) | |
Dec 06, 2017 | 18.28 | 18.28 | 17.87 | 18.00 | 8,293 | -0.45(-2.46%) |
Dec 05, 2017 | 18.64 | 18.68 | 18.42 | 18.45 | 2,123 | -0.21(-1.10%) |
Dec 04, 2017 | 18.89 | 18.66 | 18.66 | 436 | -0.04(-0.23%) | |
Dec 01, 2017 | 18.70 | 18.70 | 18.70 | 18.70 | 267 | +1.52(+8.85%) |
Nov 30, 2017 | 17.26 | 17.26 | 17.13 | 17.18 | 3,438 | +0.53(+3.16%) |
Nov 29, 2017 | 17.03 | 17.03 | 16.66 | 16.66 | 1,223 | -0.36(-2.14%) |
Nov 28, 2017 | 17.31 | 17.31 | 17.02 | 17.02 | 1,474 | -0.48(-2.74%) |
Nov 27, 2017 | 17.77 | 17.77 | 17.05 | 17.50 | 2,737 | -0.65(-3.57%) |
Nov 22, 2017 | 18.15 | 18.15 | 18.15 | 85 | +0.51(+2.88%) | |
Nov 21, 2017 | 18.13 | 18.13 | 17.64 | 17.64 | 569 | +0.04(+0.23%) |
Nov 20, 2017 | 17.65 | 17.65 | 17.60 | 17.60 | 403 | -0.24(-1.35%) |
Nov 17, 2017 | 17.85 | 17.85 | 17.84 | 17.84 | 921 | +0.21(+1.19%) |
Nov 16, 2017 | 17.63 | 17.63 | 17.63 | 17.63 | 2,019 | +0.09(+0.50%) |
Nov 15, 2017 | 17.62 | 17.62 | 17.34 | 17.54 | 389 | -0.12(-0.65%) |
Nov 14, 2017 | 17.86 | 17.96 | 17.64 | 17.66 | 1,839 | -1.59(-8.27%) |
Nov 10, 2017 | 19.25 | 19.25 | 19.25 | 88 | -0.37(-1.89%) | |
Nov 09, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 335 | +0.20(+1.03%) |
Nov 08, 2017 | 19.36 | 19.42 | 19.36 | 19.42 | 500 | -0.21(-1.06%) |
Nov 07, 2017 | 19.43 | 19.64 | 19.43 | 19.63 | 3,166 | +0.26(+1.33%) |
Nov 06, 2017 | 19.31 | 19.37 | 19.31 | 19.37 | 1,511 | +0.06(+0.31%) |
Nov 03, 2017 | 18.85 | 19.31 | 18.85 | 19.31 | 1,374 | +0.69(+3.72%) |
Nov 02, 2017 | 19.24 | 19.37 | 18.59 | 18.62 | 2,445 | -1.15(-5.80%) |
Nov 01, 2017 | 19.50 | 19.77 | 19.50 | 19.77 | 2,315 | +0.71(+3.75%) |
Oct 31, 2017 | 18.94 | 19.18 | 18.55 | 19.05 | 1,375 | +0.01(+0.05%) |
Oct 30, 2017 | 18.48 | 19.23 | 18.48 | 19.04 | 749 | +0.48(+2.59%) |
Oct 27, 2017 | 20.00 | 20.00 | 18.56 | 18.56 | 886 | +0.25(+1.39%) |
Oct 26, 2017 | 17.40 | 18.41 | 17.40 | 18.30 | 5,136 | +0.84(+4.78%) |
Oct 25, 2017 | 18.42 | 18.42 | 17.36 | 17.47 | 4,094 | -0.95(-5.16%) |
Oct 24, 2017 | 18.92 | 18.92 | 18.42 | 18.42 | 2,010 | -0.41(-2.20%) |
Oct 23, 2017 | 21.24 | 21.24 | 18.75 | 18.84 | 6,825 | -0.52(-2.66%) |
Oct 20, 2017 | 19.70 | 19.71 | 19.35 | 19.35 | 1,465 | +0.00(+0.00%) |
Oct 19, 2017 | 19.34 | 19.35 | 19.34 | 19.35 | 983 | +0.10(+0.54%) |
Oct 18, 2017 | 20.00 | 20.00 | 19.25 | 19.25 | 4,665 | -0.75(-3.77%) |
Oct 17, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 450 | -0.42(-2.06%) |
Oct 16, 2017 | 20.87 | 20.87 | 20.40 | 20.42 | 2,837 | -0.33(-1.58%) |
Oct 13, 2017 | 21.00 | 21.00 | 20.40 | 20.75 | 7,856 | -0.10(-0.49%) |
Oct 12, 2017 | 21.00 | 21.06 | 20.71 | 20.85 | 3,174 | -0.25(-1.18%) |
Oct 11, 2017 | 20.79 | 21.10 | 20.79 | 21.10 | 3,117 | +0.22(+1.05%) |
Oct 10, 2017 | 20.98 | 21.56 | 20.88 | 20.88 | 29,517 | -0.37(-1.76%) |
Oct 09, 2017 | 21.85 | 21.85 | 21.10 | 21.25 | 7,826 | -0.10(-0.47%) |
Oct 06, 2017 | 21.49 | 21.49 | 21.35 | 21.36 | 2,200 | -0.08(-0.39%) |
Oct 05, 2017 | 20.85 | 21.48 | 20.85 | 21.44 | 1,597 | +0.32(+1.51%) |
Oct 04, 2017 | 20.97 | 21.12 | 20.82 | 21.12 | 1,245 | -0.05(-0.25%) |
Oct 03, 2017 | 21.19 | 21.19 | 21.14 | 21.17 | 4,719 | +0.28(+1.35%) |
Oct 02, 2017 | 20.75 | 20.89 | 20.75 | 20.89 | 455 | -0.22(-1.05%) |
Sep 29, 2017 | 21.11 | 21.11 | 21.11 | 21.11 | 525 | +0.52(+2.54%) |
Sep 28, 2017 | 20.33 | 20.59 | 20.33 | 20.59 | 776 | +0.17(+0.82%) |
Sep 27, 2017 | 20.42 | 20.42 | 20.42 | 20.42 | 288 | -0.39(-1.87%) |
Sep 26, 2017 | 21.09 | 21.09 | 20.81 | 20.81 | 1,177 | -0.25(-1.20%) |
Sep 25, 2017 | 20.05 | 21.28 | 20.05 | 21.06 | 5,566 | +1.03(+5.16%) |
Sep 21, 2017 | 20.03 | 26 | -0.69(-3.33%) | |||
Sep 20, 2017 | 20.45 | 20.85 | 20.39 | 20.72 | 10,059 | -0.24(-1.15%) |
Sep 19, 2017 | 20.80 | 20.99 | 19.71 | 20.96 | 10,078 | +0.12(+0.58%) |
Sep 18, 2017 | 20.51 | 20.84 | 20.51 | 20.84 | 1,329 | -0.05(-0.24%) |
Sep 15, 2017 | 21.11 | 21.11 | 20.85 | 20.89 | 1,135 | -0.29(-1.37%) |
Sep 14, 2017 | 21.19 | 21.21 | 21.08 | 21.18 | 2,024 | +0.42(+2.01%) |
Sep 13, 2017 | 20.50 | 21.04 | 20.50 | 20.76 | 4,541 | -1.06(-4.87%) |
Sep 12, 2017 | 20.95 | 22.65 | 20.95 | 21.82 | 1,889 | +0.71(+3.39%) |
Sep 11, 2017 | 22.74 | 22.74 | 20.95 | 21.11 | 4,258 | +0.12(+0.56%) |
Sep 08, 2017 | 21.00 | 21.01 | 20.80 | 20.99 | 5,662 | -0.01(-0.04%) |
Sep 07, 2017 | 20.82 | 21.03 | 20.82 | 21.00 | 5,279 | -0.05(-0.23%) |
Sep 06, 2017 | 22.80 | 22.80 | 21.05 | 21.05 | 372 | +0.05(+0.23%) |
Sep 05, 2017 | 23.14 | 23.14 | 21.00 | 21.00 | 1,463 | -0.33(-1.55%) |
Sep 01, 2017 | 21.21 | 21.21 | 21.20 | 21.33 | 726 | +0.13(+0.61%) |
Aug 31, 2017 | 20.65 | 21.20 | 20.65 | 21.20 | 1,962 | +0.95(+4.72%) |
Aug 25, 2017 | 20.25 | 9 | +0.12(+0.60%) | |||
Aug 24, 2017 | 19.77 | 20.18 | 19.77 | 20.12 | 6,700 | +0.38(+1.90%) |
Aug 23, 2017 | 19.75 | 19.75 | 19.75 | 19.75 | 293 | +0.26(+1.32%) |
Aug 22, 2017 | 19.08 | 19.53 | 19.08 | 19.49 | 1,789 | +0.63(+3.33%) |
Aug 21, 2017 | 19.25 | 19.25 | 18.54 | 18.86 | 3,756 | -0.39(-2.03%) |
Aug 18, 2017 | 18.89 | 19.25 | 18.89 | 19.25 | 284 | -0.36(-1.85%) |
Aug 17, 2017 | 19.64 | 19.64 | 19.60 | 19.62 | 1,156 | +0.21(+1.09%) |
Aug 16, 2017 | 19.75 | 19.75 | 19.41 | 19.41 | 653 | -0.39(-1.99%) |
Aug 15, 2017 | 19.85 | 19.90 | 19.68 | 19.80 | 2,222 | -0.90(-4.35%) |
Aug 14, 2017 | 20.86 | 21.01 | 20.70 | 20.70 | 31,078 | -0.11(-0.53%) |
Aug 11, 2017 | 20.80 | 21.08 | 20.80 | 20.81 | 2,539 | -0.18(-0.86%) |
Aug 10, 2017 | 21.32 | 21.32 | 20.99 | 20.99 | 1,702 | -0.55(-2.55%) |
Aug 09, 2017 | 22.96 | 22.96 | 21.54 | 21.54 | 781 | +0.26(+1.22%) |
Aug 08, 2017 | 22.70 | 22.70 | 21.28 | 21.28 | 5,621 | -1.41(-6.21%) |
Aug 07, 2017 | 23.01 | 23.01 | 22.69 | 22.69 | 2,367 | -0.31(-1.35%) |
Aug 04, 2017 | 23.01 | 23.10 | 23.00 | 23.00 | 5,226 | -0.30(-1.30%) |
Aug 03, 2017 | 23.66 | 23.75 | 23.30 | 23.30 | 3,167 | -0.46(-1.94%) |
Aug 02, 2017 | 23.89 | 23.89 | 23.76 | 23.76 | 692 | -0.09(-0.36%) |
Aug 01, 2017 | 23.83 | 24.01 | 23.83 | 23.85 | 3,121 | +0.29(+1.23%) |
Jul 31, 2017 | 23.40 | 23.56 | 23.38 | 23.56 | 5,443 | -0.08(-0.34%) |
Jul 28, 2017 | 23.40 | 23.65 | 23.40 | 23.64 | 4,901 | -0.06(-0.25%) |
Jul 26, 2017 | 23.70 | 20 | -0.14(-0.59%) | |||
Jul 25, 2017 | 23.83 | 23.84 | 23.82 | 23.84 | 1,497 | +0.74(+3.20%) |
Jul 24, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 588 | -0.23(-0.99%) |
Jul 21, 2017 | 23.61 | 23.61 | 23.33 | 23.33 | 23,291 | -0.47(-1.96%) |
Jul 20, 2017 | 23.95 | 23.95 | 23.63 | 23.80 | 3,645 | -0.45(-1.87%) |
Jul 19, 2017 | 23.46 | 24.33 | 23.46 | 24.25 | 6,124 | +0.20(+0.83%) |
Jul 18, 2017 | 24.02 | 24.05 | 24.02 | 24.05 | 6,655 | +0.10(+0.41%) |
Jul 17, 2017 | 24.00 | 24.11 | 23.92 | 23.95 | 3,587 | +0.44(+1.88%) |
Jul 14, 2017 | 23.30 | 23.58 | 23.30 | 23.51 | 2,622 | +0.33(+1.42%) |
Jul 13, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 623 | -0.12(-0.52%) |
Jul 12, 2017 | 23.01 | 23.43 | 23.01 | 23.30 | 5,764 | +0.32(+1.40%) |
Jul 11, 2017 | 22.61 | 22.98 | 22.50 | 22.98 | 2,192 | -0.03(-0.13%) |
Jul 10, 2017 | 22.61 | 23.01 | 22.61 | 23.01 | 3,854 | +0.17(+0.74%) |
Jul 07, 2017 | 22.75 | 23.55 | 22.51 | 22.84 | 3,759 | -0.16(-0.70%) |
Jul 06, 2017 | 23.50 | 23.50 | 23.00 | 23.00 | 2,920 | -0.36(-1.54%) |
Jul 05, 2017 | 23.66 | 23.66 | 23.24 | 23.36 | 1,672 | -0.45(-1.89%) |
Jul 03, 2017 | 22.81 | 23.84 | 22.81 | 23.81 | 2,879 | +0.54(+2.31%) |
Jun 30, 2017 | 23.40 | 23.40 | 23.11 | 23.27 | 1,324 | +0.47(+2.07%) |
Jun 29, 2017 | 22.75 | 22.98 | 22.63 | 22.80 | 2,375 | +0.18(+0.81%) |
Jun 28, 2017 | 22.14 | 22.62 | 22.14 | 22.62 | 1,357 | +0.62(+2.80%) |
Jun 27, 2017 | 22.02 | 22.02 | 22.00 | 22.00 | 688 | +0.06(+0.28%) |
Jun 26, 2017 | 21.87 | 21.94 | 21.87 | 21.94 | 1,122 | +0.94(+4.47%) |
Jun 23, 2017 | 20.76 | 21.00 | 20.76 | 21.00 | 1,133 | +0.95(+4.74%) |
Jun 22, 2017 | 20.05 | 20.05 | 20.05 | 20.05 | 1,517 | +0.00(+0.00%) |
Jun 21, 2017 | 20.25 | 20.25 | 20.05 | 20.05 | 863 | -0.23(-1.11%) |
Jun 20, 2017 | 20.70 | 20.70 | 19.96 | 20.28 | 8,259 | -1.42(-6.56%) |
Jun 19, 2017 | 21.65 | 21.70 | 21.65 | 21.70 | 400 | +0.22(+1.03%) |
Jun 16, 2017 | 21.27 | 21.48 | 21.27 | 21.48 | 1,766 | +0.26(+1.22%) |
Jun 15, 2017 | 21.62 | 21.80 | 21.22 | 21.22 | 3,132 | -0.61(-2.80%) |
Jun 14, 2017 | 22.50 | 22.50 | 21.83 | 21.83 | 2,976 | -0.85(-3.74%) |
Jun 13, 2017 | 22.90 | 22.90 | 22.68 | 22.68 | 3,634 | -0.12(-0.53%) |
Jun 12, 2017 | 22.77 | 22.80 | 22.77 | 22.80 | 628 | -0.15(-0.64%) |
Jun 09, 2017 | 22.40 | 22.95 | 22.40 | 22.95 | 2,131 | -0.16(-0.70%) |
Jun 08, 2017 | 23.12 | 23.27 | 23.11 | 23.11 | 2,826 | -0.36(-1.54%) |
Jun 07, 2017 | 24.00 | 24.00 | 23.47 | 23.47 | 2,839 | -0.53(-2.21%) |
Jun 06, 2017 | 23.84 | 24.00 | 23.65 | 24.00 | 5,806 | +0.01(+0.04%) |
Jun 05, 2017 | 23.93 | 24.23 | 23.90 | 23.99 | 8,125 | +0.06(+0.25%) |