Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.89 | 24.20 | 23.76 | 23.95 | 70,329 | -0.31(-1.29%) |
May 30, 2018 | 23.90 | 24.26 | 23.90 | 24.26 | 8,155 | +0.49(+2.07%) |
May 29, 2018 | 23.94 | 23.94 | 23.63 | 23.77 | 105,495 | -0.36(-1.49%) |
May 25, 2018 | 24.13 | 24.13 | 24.13 | 0 | -0.93(-3.71%) | |
May 24, 2018 | 25.24 | 25.24 | 25.06 | 25.06 | 23,526 | -0.38(-1.50%) |
May 23, 2018 | 25.45 | 25.45 | 25.22 | 25.44 | 5,790 | -0.06(-0.23%) |
May 22, 2018 | 25.62 | 25.74 | 25.49 | 25.50 | 19,761 | -0.04(-0.16%) |
May 21, 2018 | 25.30 | 25.57 | 25.29 | 25.54 | 18,854 | +0.33(+1.31%) |
May 18, 2018 | 25.22 | 25.27 | 25.17 | 25.21 | 21,443 | -0.11(-0.43%) |
May 17, 2018 | 25.39 | 25.50 | 25.22 | 25.32 | 41,570 | -0.01(-0.04%) |
May 16, 2018 | 25.14 | 25.33 | 25.12 | 25.33 | 13,948 | +0.15(+0.60%) |
May 15, 2018 | 25.15 | 25.25 | 25.03 | 25.18 | 33,510 | -0.02(-0.08%) |
May 14, 2018 | 25.03 | 25.22 | 25.03 | 25.20 | 13,485 | +0.19(+0.76%) |
May 11, 2018 | 25.11 | 25.18 | 24.99 | 25.01 | 24,152 | -0.15(-0.60%) |
May 10, 2018 | 25.06 | 25.22 | 24.95 | 25.16 | 34,762 | +0.17(+0.68%) |
May 09, 2018 | 24.88 | 25.06 | 24.88 | 24.99 | 54,630 | +0.48(+1.96%) |
May 08, 2018 | 24.68 | 24.72 | 23.86 | 24.51 | 114,989 | +0.00(+0.00%) |
May 07, 2018 | 24.63 | 24.80 | 24.45 | 24.51 | 85,805 | +0.13(+0.53%) |
May 04, 2018 | 23.91 | 24.45 | 23.91 | 24.38 | 30,308 | +0.44(+1.85%) |
May 03, 2018 | 23.66 | 23.94 | 23.59 | 23.94 | 7,323 | +0.25(+1.05%) |
May 02, 2018 | 23.51 | 23.79 | 23.51 | 23.69 | 39,904 | +0.12(+0.51%) |
May 01, 2018 | 23.89 | 23.89 | 23.57 | 23.57 | 10,810 | -0.43(-1.79%) |
Apr 30, 2018 | 23.78 | 24.28 | 23.75 | 24.00 | 35,462 | +0.20(+0.86%) |
Apr 27, 2018 | 23.76 | 23.88 | 23.74 | 23.80 | 25,477 | -0.08(-0.34%) |
Apr 26, 2018 | 23.86 | 23.90 | 23.74 | 23.88 | 21,208 | +0.12(+0.49%) |
Apr 25, 2018 | 23.66 | 23.78 | 23.20 | 23.76 | 13,854 | +0.12(+0.51%) |
Apr 24, 2018 | 23.96 | 24.05 | 23.64 | 23.64 | 8,879 | -0.37(-1.54%) |
Apr 23, 2018 | 23.57 | 24.04 | 23.53 | 24.01 | 8,905 | +0.27(+1.14%) |
Apr 20, 2018 | 23.53 | 23.82 | 23.50 | 23.74 | 7,422 | +0.03(+0.13%) |
Apr 19, 2018 | 23.98 | 24.02 | 23.68 | 23.71 | 14,896 | -0.07(-0.29%) |
Apr 18, 2018 | 23.58 | 23.83 | 23.47 | 23.78 | 39,077 | +0.61(+2.63%) |
Apr 17, 2018 | 23.09 | 23.21 | 23.08 | 23.17 | 7,663 | +0.03(+0.14%) |
Apr 16, 2018 | 23.27 | 23.27 | 23.09 | 23.14 | 4,058 | -0.15(-0.66%) |
Apr 13, 2018 | 23.18 | 23.44 | 23.18 | 23.29 | 13,766 | +0.02(+0.09%) |
Apr 12, 2018 | 23.14 | 23.27 | 23.00 | 23.27 | 10,628 | +0.09(+0.39%) |
Apr 11, 2018 | 22.96 | 23.30 | 22.95 | 23.18 | 22,106 | +0.35(+1.53%) |
Apr 10, 2018 | 22.61 | 22.88 | 22.61 | 22.83 | 4,350 | +0.60(+2.70%) |
Apr 09, 2018 | 22.18 | 22.32 | 22.14 | 22.23 | 6,610 | +0.34(+1.55%) |
Apr 06, 2018 | 22.32 | 22.40 | 21.84 | 21.89 | 55,045 | -0.49(-2.18%) |
Apr 05, 2018 | 22.22 | 22.39 | 22.22 | 22.38 | 3,981 | +0.10(+0.44%) |
Apr 04, 2018 | 21.86 | 22.29 | 21.86 | 22.28 | 3,870 | +0.05(+0.22%) |
Apr 03, 2018 | 22.15 | 22.27 | 22.15 | 22.23 | 13,528 | +0.13(+0.59%) |
Apr 02, 2018 | 22.49 | 22.49 | 22.04 | 22.10 | 11,279 | -0.54(-2.39%) |
Mar 29, 2018 | 22.64 | 22.64 | 22.64 | 0 | +0.09(+0.40%) | |
Mar 28, 2018 | 22.58 | 22.66 | 22.27 | 22.55 | 23,758 | -0.06(-0.27%) |
Mar 27, 2018 | 22.91 | 22.92 | 22.60 | 22.61 | 16,611 | -0.15(-0.66%) |
Mar 26, 2018 | 22.78 | 22.84 | 22.67 | 22.76 | 91,208 | -0.10(-0.44%) |
Mar 23, 2018 | 22.59 | 22.89 | 22.59 | 22.86 | 15,281 | +0.48(+2.15%) |
Mar 22, 2018 | 22.41 | 22.48 | 22.35 | 22.38 | 12,131 | -0.31(-1.37%) |
Mar 21, 2018 | 22.31 | 22.74 | 22.31 | 22.69 | 6,979 | +0.62(+2.81%) |
Mar 20, 2018 | 22.00 | 22.14 | 22.00 | 22.07 | 7,535 | +0.38(+1.77%) |
Mar 19, 2018 | 21.74 | 21.74 | 21.49 | 21.69 | 5,113 | -0.09(-0.43%) |
Mar 16, 2018 | 21.45 | 21.82 | 21.45 | 21.78 | 9,622 | +0.34(+1.59%) |
Mar 15, 2018 | 21.49 | 21.50 | 21.42 | 21.44 | 6,214 | +0.08(+0.37%) |
Mar 14, 2018 | 21.41 | 21.41 | 21.34 | 21.36 | 5,326 | +0.05(+0.25%) |
Mar 13, 2018 | 21.53 | 21.61 | 21.23 | 21.31 | 4,673 | -0.14(-0.67%) |
Mar 12, 2018 | 21.53 | 21.53 | 21.20 | 21.45 | 4,906 | -0.12(-0.56%) |
Mar 09, 2018 | 21.31 | 21.60 | 21.31 | 21.57 | 12,087 | +0.45(+2.13%) |
Mar 08, 2018 | 21.26 | 21.26 | 21.00 | 21.12 | 5,146 | -0.15(-0.73%) |
Mar 07, 2018 | 21.46 | 21.60 | 21.14 | 21.27 | 3,756 | -0.35(-1.60%) |
Mar 06, 2018 | 21.70 | 21.60 | 21.62 | 15,827 | +0.02(+0.09%) | |
Mar 05, 2018 | 21.20 | 21.68 | 21.20 | 21.60 | 15,416 | +0.35(+1.65%) |
Mar 02, 2018 | 20.94 | 21.25 | 20.91 | 21.25 | 173,006 | +0.05(+0.24%) |
Mar 01, 2018 | 21.13 | 21.23 | 20.94 | 21.20 | 3,276 | -0.04(-0.19%) |
Feb 28, 2018 | 21.92 | 21.92 | 21.22 | 21.24 | 13,041 | -0.64(-2.92%) |
Feb 27, 2018 | 22.03 | 22.06 | 21.78 | 21.88 | 2,314 | -0.27(-1.22%) |
Feb 26, 2018 | 21.92 | 22.15 | 21.92 | 22.15 | 3,879 | +0.16(+0.73%) |
Feb 23, 2018 | 21.56 | 21.99 | 21.56 | 21.99 | 6,859 | +0.39(+1.81%) |
Feb 22, 2018 | 21.60 | 24,306 | +0.43(+2.03%) | |||
Feb 21, 2018 | 21.23 | 21.32 | 21.17 | 21.17 | 9,182 | -0.14(-0.66%) |
Feb 20, 2018 | 21.25 | 21.52 | 21.25 | 21.31 | 28,683 | +0.20(+0.95%) |
Feb 16, 2018 | 21.11 | 21.11 | 21.11 | 0 | +0.10(+0.48%) | |
Feb 15, 2018 | 20.76 | 21.07 | 20.65 | 21.01 | 29,493 | +0.06(+0.29%) |
Feb 14, 2018 | 20.19 | 20.99 | 20.19 | 20.95 | 110,173 | +0.55(+2.70%) |
Feb 13, 2018 | 20.27 | 20.49 | 20.19 | 20.40 | 58,233 | -0.14(-0.66%) |
Feb 12, 2018 | 20.62 | 20.69 | 20.52 | 20.54 | 9,690 | +0.18(+0.86%) |
Feb 09, 2018 | 20.81 | 20.86 | 20.21 | 20.36 | 43,587 | -0.44(-2.12%) |
Feb 08, 2018 | 21.25 | 21.25 | 20.77 | 20.80 | 34,006 | -0.36(-1.70%) |
Feb 07, 2018 | 21.70 | 21.70 | 21.16 | 21.16 | 12,142 | -0.50(-2.31%) |
Feb 06, 2018 | 21.65 | 21.88 | 21.63 | 21.66 | 30,844 | -0.16(-0.73%) |
Feb 05, 2018 | 22.09 | 22.21 | 21.79 | 21.82 | 146,869 | -0.34(-1.53%) |
Feb 02, 2018 | 22.43 | 22.43 | 22.13 | 22.16 | 62,521 | -0.51(-2.25%) |
Feb 01, 2018 | 22.46 | 22.70 | 22.44 | 22.67 | 18,305 | +0.44(+1.98%) |
Jan 31, 2018 | 22.20 | 22.28 | 22.13 | 22.23 | 13,510 | +0.00(+0.01%) |
Jan 30, 2018 | 22.24 | 22.11 | 22.23 | 10,904 | -0.32(-1.42%) | |
Jan 29, 2018 | 22.52 | 22.56 | 22.37 | 22.55 | 41,434 | -0.14(-0.63%) |
Jan 26, 2018 | 22.56 | 22.79 | 22.54 | 22.69 | 40,962 | +0.20(+0.89%) |
Jan 25, 2018 | 22.70 | 22.74 | 22.46 | 22.49 | 31,103 | -0.12(-0.53%) |
Jan 24, 2018 | 22.28 | 22.62 | 22.21 | 22.61 | 38,195 | +0.26(+1.16%) |
Jan 23, 2018 | 22.20 | 22.40 | 22.19 | 22.35 | 42,451 | +0.25(+1.13%) |
Jan 22, 2018 | 21.91 | 22.17 | 21.84 | 22.10 | 79,972 | +0.10(+0.45%) |
Jan 19, 2018 | 21.96 | 22.02 | 21.89 | 22.00 | 31,130 | -0.07(-0.32%) |
Jan 18, 2018 | 22.04 | 22.13 | 21.96 | 22.07 | 15,101 | -0.00(-0.01%) |
Jan 17, 2018 | 22.03 | 22.14 | 22.03 | 22.07 | 8,130 | +0.04(+0.19%) |
Jan 16, 2018 | 22.07 | 22.18 | 21.98 | 22.03 | 38,675 | -0.11(-0.50%) |
Jan 12, 2018 | 22.14 | 22.14 | 22.14 | 0 | +0.19(+0.87%) | |
Jan 11, 2018 | 21.91 | 22.13 | 21.91 | 21.95 | 29,984 | +0.08(+0.37%) |
Jan 10, 2018 | 21.86 | 21.92 | 21.84 | 21.87 | 25,672 | +0.12(+0.55%) |
Jan 09, 2018 | 21.56 | 21.87 | 21.51 | 21.75 | 64,869 | +0.26(+1.21%) |
Jan 08, 2018 | 21.41 | 21.50 | 21.37 | 21.49 | 42,725 | +0.11(+0.51%) |
Jan 05, 2018 | 21.27 | 21.39 | 21.21 | 21.38 | 31,160 | -0.01(-0.05%) |
Jan 04, 2018 | 21.30 | 21.42 | 21.10 | 21.39 | 57,439 | +0.07(+0.33%) |
Jan 03, 2018 | 21.15 | 21.34 | 21.15 | 21.32 | 33,648 | +0.28(+1.33%) |
Jan 02, 2018 | 21.00 | 21.06 | 20.97 | 21.04 | 86,570 | +0.12(+0.57%) |
Dec 29, 2017 | 20.92 | 20.92 | 20.92 | 0 | +0.05(+0.24%) | |
Dec 28, 2017 | 20.79 | 20.89 | 20.73 | 20.87 | 23,525 | +0.08(+0.38%) |
Dec 27, 2017 | 20.80 | 20.84 | 20.70 | 20.79 | 33,061 | +0.02(+0.10%) |
Dec 26, 2017 | 20.50 | 20.88 | 20.47 | 20.77 | 22,070 | +0.39(+1.91%) |
Dec 22, 2017 | 20.25 | 20.45 | 20.25 | 20.38 | 16,014 | +0.07(+0.34%) |
Dec 21, 2017 | 20.12 | 20.35 | 20.12 | 20.31 | 34,432 | +0.05(+0.27%) |
Dec 20, 2017 | 20.14 | 20.27 | 20.10 | 20.25 | 66,794 | +0.15(+0.77%) |
Dec 19, 2017 | 20.06 | 20.12 | 20.01 | 20.10 | 26,779 | +0.10(+0.50%) |
Dec 18, 2017 | 20.01 | 20.10 | 19.86 | 20.00 | 40,406 | +0.11(+0.55%) |
Dec 15, 2017 | 19.88 | 19.92 | 19.77 | 19.89 | 11,001 | +0.02(+0.10%) |
Dec 14, 2017 | 19.54 | 19.89 | 19.54 | 19.87 | 65,266 | +0.22(+1.12%) |
Dec 13, 2017 | 19.97 | 19.97 | 19.62 | 19.65 | 37,205 | -0.26(-1.31%) |
Dec 12, 2017 | 20.23 | 20.23 | 19.85 | 19.91 | 37,635 | -0.31(-1.53%) |
Dec 11, 2017 | 20.10 | 20.23 | 20.10 | 20.22 | 51,543 | +0.16(+0.80%) |
Dec 08, 2017 | 20.05 | 20.15 | 19.92 | 20.06 | 48,487 | +0.26(+1.31%) |
Dec 07, 2017 | 19.72 | 19.85 | 19.66 | 19.80 | 48,806 | +0.22(+1.12%) |
Dec 06, 2017 | 19.83 | 19.85 | 19.58 | 19.58 | 19,738 | -0.50(-2.49%) |
Dec 05, 2017 | 19.88 | 20.09 | 19.88 | 20.08 | 27,572 | +0.14(+0.72%) |
Dec 04, 2017 | 19.96 | 20.04 | 19.93 | 19.94 | 35,481 | -0.23(-1.16%) |
Dec 01, 2017 | 20.23 | 20.35 | 20.10 | 20.17 | 110,098 | +0.29(+1.46%) |
Nov 30, 2017 | 20.07 | 20.07 | 19.77 | 19.88 | 55,027 | -0.01(-0.05%) |
Nov 29, 2017 | 20.13 | 20.19 | 19.25 | 19.89 | 40,765 | -0.22(-1.09%) |
Nov 28, 2017 | 20.06 | 20.14 | 20.06 | 20.11 | 10,037 | -0.04(-0.20%) |
Nov 27, 2017 | 20.15 | 20.22 | 19.94 | 20.15 | 37,726 | -0.08(-0.40%) |
Nov 24, 2017 | 20.18 | 20.26 | 20.09 | 20.23 | 51,501 | +0.22(+1.10%) |
Nov 22, 2017 | 19.92 | 20.07 | 19.84 | 20.01 | 75,301 | +0.21(+1.06%) |
Nov 21, 2017 | 19.69 | 19.89 | 19.68 | 19.80 | 121,027 | +0.09(+0.46%) |
Nov 20, 2017 | 19.65 | 19.73 | 19.50 | 19.71 | 79,557 | -0.11(-0.55%) |
Nov 17, 2017 | 19.65 | 19.85 | 19.62 | 19.82 | 13,402 | +0.39(+2.01%) |
Nov 16, 2017 | 19.39 | 19.58 | 19.39 | 19.43 | 53,907 | -0.04(-0.21%) |
Nov 15, 2017 | 19.40 | 19.56 | 19.20 | 19.47 | 107,184 | -0.05(-0.26%) |
Nov 14, 2017 | 19.95 | 19.95 | 19.36 | 19.52 | 58,292 | -0.46(-2.30%) |
Nov 13, 2017 | 20.06 | 20.14 | 19.90 | 19.98 | 90,183 | -0.02(-0.10%) |
Nov 10, 2017 | 20.01 | 20.12 | 19.90 | 20.00 | 46,784 | -0.03(-0.15%) |
Nov 09, 2017 | 19.99 | 20.14 | 19.96 | 20.03 | 72,209 | +0.05(+0.25%) |
Nov 08, 2017 | 19.96 | 20.26 | 19.88 | 19.98 | 86,768 | -0.02(-0.10%) |
Nov 07, 2017 | 19.99 | 20.03 | 19.90 | 20.00 | 46,372 | -0.01(-0.05%) |
Nov 06, 2017 | 19.53 | 20.07 | 19.49 | 20.01 | 145,173 | +0.57(+2.93%) |
Nov 03, 2017 | 19.11 | 19.49 | 19.11 | 19.44 | 17,609 | +0.29(+1.51%) |
Nov 02, 2017 | 18.98 | 19.15 | 18.98 | 19.15 | 16,418 | +0.17(+0.90%) |
Nov 01, 2017 | 19.23 | 19.23 | 18.87 | 18.98 | 78,419 | -0.06(-0.32%) |
Oct 31, 2017 | 18.91 | 19.10 | 18.91 | 19.04 | 29,411 | +0.06(+0.32%) |
Oct 30, 2017 | 19.09 | 18.88 | 18.98 | 64,788 | +0.06(+0.32%) | |
Oct 27, 2017 | 18.58 | 18.95 | 18.56 | 18.92 | 50,656 | +0.37(+1.99%) |
Oct 26, 2017 | 18.41 | 18.58 | 18.37 | 18.55 | 10,935 | +0.11(+0.60%) |
Oct 25, 2017 | 18.40 | 18.46 | 18.34 | 18.44 | 19,110 | -0.03(-0.16%) |
Oct 24, 2017 | 18.35 | 18.50 | 18.26 | 18.47 | 92,426 | +0.19(+1.04%) |
Oct 23, 2017 | 18.36 | 18.40 | 18.24 | 18.28 | 6,509 | -0.08(-0.44%) |
Oct 20, 2017 | 18.11 | 18.36 | 18.08 | 18.36 | 53,793 | +0.15(+0.82%) |
Oct 19, 2017 | 18.15 | 18.27 | 18.14 | 18.21 | 91,674 | -0.18(-0.98%) |
Oct 18, 2017 | 18.42 | 18.45 | 18.32 | 18.39 | 15,402 | +0.02(+0.11%) |
Oct 17, 2017 | 18.39 | 18.45 | 18.20 | 18.37 | 18,350 | -0.02(-0.11%) |
Oct 16, 2017 | 18.47 | 18.50 | 18.34 | 18.39 | 77,834 | +0.13(+0.71%) |
Oct 13, 2017 | 18.21 | 18.31 | 18.17 | 18.26 | 29,406 | +0.22(+1.22%) |
Oct 12, 2017 | 17.95 | 18.12 | 17.93 | 18.04 | 18,906 | -0.18(-0.99%) |
Oct 11, 2017 | 18.06 | 18.26 | 17.99 | 18.22 | 26,385 | +0.13(+0.72%) |
Oct 10, 2017 | 17.92 | 18.17 | 17.92 | 18.09 | 23,617 | +0.41(+2.32%) |
Oct 09, 2017 | 17.71 | 17.80 | 17.64 | 17.68 | 44,702 | +0.02(+0.11%) |
Oct 06, 2017 | 17.75 | 17.75 | 17.61 | 17.66 | 20,255 | -0.45(-2.48%) |
Oct 05, 2017 | 17.85 | 18.20 | 17.85 | 18.11 | 156,710 | +0.29(+1.63%) |
Oct 04, 2017 | 17.91 | 18.02 | 17.79 | 17.82 | 72,683 | -0.09(-0.50%) |
Oct 03, 2017 | 17.99 | 18.02 | 17.90 | 17.91 | 60,987 | -0.03(-0.17%) |
Oct 02, 2017 | 17.81 | 17.99 | 17.81 | 17.94 | 266,843 | -0.30(-1.64%) |
Sep 29, 2017 | 18.27 | 18.32 | 18.21 | 18.24 | 149,865 | -0.05(-0.27%) |
Sep 28, 2017 | 18.54 | 18.60 | 18.16 | 18.29 | 105,190 | -0.12(-0.65%) |
Sep 27, 2017 | 18.48 | 18.50 | 18.37 | 18.41 | 189,942 | +0.01(+0.05%) |
Sep 26, 2017 | 18.22 | 18.44 | 18.22 | 18.40 | 20,203 | -0.08(-0.43%) |
Sep 25, 2017 | 18.11 | 18.50 | 18.11 | 18.48 | 56,310 | +0.43(+2.38%) |
Sep 22, 2017 | 18.00 | 18.09 | 17.97 | 18.05 | 30,613 | -0.02(-0.11%) |
Sep 21, 2017 | 17.99 | 18.10 | 17.90 | 18.07 | 97,928 | +0.01(+0.06%) |
Sep 20, 2017 | 17.98 | 18.17 | 17.93 | 18.06 | 95,652 | +0.20(+1.12%) |
Sep 19, 2017 | 18.00 | 18.04 | 17.77 | 17.86 | 32,174 | -0.08(-0.45%) |
Sep 18, 2017 | 17.96 | 18.04 | 17.79 | 17.94 | 38,948 | -0.11(-0.61%) |
Sep 15, 2017 | 17.97 | 18.08 | 17.95 | 18.05 | 17,410 | +0.11(+0.61%) |
Sep 14, 2017 | 17.95 | 18.09 | 17.89 | 17.94 | 30,570 | +0.13(+0.73%) |
Sep 13, 2017 | 17.61 | 17.81 | 17.60 | 17.81 | 35,572 | +0.24(+1.37%) |
Sep 12, 2017 | 17.55 | 17.60 | 17.52 | 17.57 | 26,906 | +0.03(+0.17%) |
Sep 11, 2017 | 17.39 | 17.55 | 17.26 | 17.54 | 33,319 | +0.12(+0.69%) |
Sep 08, 2017 | 17.78 | 17.78 | 17.36 | 17.42 | 29,201 | -0.35(-1.97%) |
Sep 07, 2017 | 17.75 | 17.82 | 17.68 | 17.77 | 46,301 | -0.00(-0.03%) |
Sep 06, 2017 | 17.74 | 17.81 | 17.67 | 17.77 | 71,566 | +0.18(+1.05%) |
Sep 05, 2017 | 17.65 | 17.69 | 17.56 | 17.59 | 77,884 | +0.21(+1.21%) |
Sep 01, 2017 | 17.39 | 17.44 | 17.25 | 17.38 | 26,720 | +0.02(+0.12%) |
Aug 31, 2017 | 16.98 | 17.37 | 16.98 | 17.36 | 87,403 | +0.57(+3.39%) |
Aug 30, 2017 | 16.91 | 17.00 | 16.77 | 16.79 | 50,281 | -0.16(-0.94%) |
Aug 29, 2017 | 16.89 | 16.97 | 16.80 | 16.95 | 149,170 | +0.06(+0.36%) |
Aug 28, 2017 | 17.14 | 17.19 | 16.75 | 16.89 | 75,424 | -0.30(-1.74%) |
Aug 25, 2017 | 17.12 | 17.20 | 17.08 | 17.19 | 42,981 | +0.06(+0.35%) |
Aug 24, 2017 | 17.18 | 17.18 | 16.95 | 17.13 | 4,946 | -0.19(-1.10%) |
Aug 23, 2017 | 17.07 | 17.32 | 17.07 | 17.32 | 38,530 | +0.20(+1.17%) |
Aug 22, 2017 | 17.03 | 17.12 | 17.03 | 17.12 | 7,196 | +0.19(+1.12%) |
Aug 21, 2017 | 17.20 | 17.23 | 16.85 | 16.93 | 20,590 | -0.45(-2.59%) |
Aug 18, 2017 | 16.86 | 17.38 | 16.78 | 17.38 | 9,945 | +0.58(+3.45%) |
Aug 17, 2017 | 16.72 | 16.88 | 16.68 | 16.80 | 18,612 | +0.00(+0.00%) |
Aug 16, 2017 | 17.12 | 17.12 | 16.76 | 16.80 | 54,977 | -0.25(-1.45%) |
Aug 15, 2017 | 16.94 | 17.05 | 16.90 | 17.05 | 12,891 | +0.03(+0.16%) |
Aug 14, 2017 | 17.41 | 17.53 | 17.01 | 17.02 | 41,729 | -0.40(-2.30%) |
Aug 11, 2017 | 17.27 | 17.45 | 17.18 | 17.42 | 11,343 | +0.15(+0.87%) |
Aug 10, 2017 | 17.72 | 17.72 | 17.27 | 17.27 | 14,275 | -0.42(-2.37%) |
Aug 09, 2017 | 17.61 | 17.71 | 17.55 | 17.69 | 23,342 | +0.14(+0.80%) |
Aug 08, 2017 | 17.52 | 17.71 | 17.50 | 17.55 | 74,188 | -0.06(-0.34%) |
Aug 07, 2017 | 17.54 | 17.66 | 17.42 | 17.61 | 8,762 | -0.04(-0.23%) |
Aug 04, 2017 | 17.55 | 17.70 | 17.37 | 17.65 | 41,464 | +0.17(+0.97%) |
Aug 03, 2017 | 17.75 | 17.77 | 17.47 | 17.48 | 9,285 | -0.17(-0.96%) |
Aug 02, 2017 | 17.58 | 17.71 | 17.45 | 17.65 | 31,330 | +0.07(+0.40%) |
Aug 01, 2017 | 17.66 | 17.73 | 17.33 | 17.58 | 29,503 | -0.25(-1.40%) |
Jul 31, 2017 | 17.61 | 17.91 | 17.54 | 17.83 | 80,071 | +0.19(+1.08%) |
Jul 28, 2017 | 17.55 | 17.69 | 17.55 | 17.64 | 41,339 | +0.11(+0.63%) |
Jul 27, 2017 | 17.41 | 17.54 | 17.30 | 17.53 | 56,596 | +0.18(+1.04%) |
Jul 26, 2017 | 17.20 | 17.41 | 17.15 | 17.35 | 73,618 | +0.20(+1.17%) |
Jul 25, 2017 | 16.96 | 17.19 | 16.91 | 17.15 | 53,126 | +0.44(+2.64%) |
Jul 24, 2017 | 16.65 | 16.72 | 16.50 | 16.71 | 14,962 | +0.22(+1.33%) |
Jul 21, 2017 | 16.81 | 16.81 | 16.45 | 16.49 | 13,410 | -0.40(-2.37%) |
Jul 20, 2017 | 17.13 | 17.14 | 16.87 | 16.89 | 60,524 | -0.16(-0.94%) |
Jul 19, 2017 | 16.84 | 17.08 | 16.84 | 17.05 | 54,879 | +0.26(+1.55%) |
Jul 18, 2017 | 16.90 | 16.94 | 16.70 | 16.79 | 55,448 | +0.11(+0.66%) |
Jul 17, 2017 | 16.79 | 16.86 | 16.68 | 16.68 | 54,296 | -0.18(-1.07%) |
Jul 14, 2017 | 16.78 | 16.87 | 16.70 | 16.86 | 36,935 | +0.19(+1.14%) |
Jul 13, 2017 | 16.53 | 16.69 | 16.53 | 16.67 | 15,517 | +0.21(+1.28%) |
Jul 12, 2017 | 16.59 | 16.77 | 16.46 | 16.46 | 12,000 | +0.04(+0.24%) |
Jul 11, 2017 | 16.15 | 16.50 | 16.15 | 16.42 | 7,132 | +0.20(+1.24%) |
Jul 10, 2017 | 16.00 | 16.32 | 16.00 | 16.22 | 34,961 | +0.10(+0.61%) |
Jul 07, 2017 | 16.29 | 16.29 | 15.99 | 16.12 | 17,057 | -0.36(-2.18%) |
Jul 06, 2017 | 16.71 | 16.86 | 16.48 | 16.48 | 24,913 | +0.06(+0.37%) |
Jul 05, 2017 | 16.89 | 16.95 | 16.41 | 16.42 | 66,828 | -0.55(-3.24%) |
Jul 03, 2017 | 16.84 | 17.02 | 16.82 | 16.97 | 46,689 | +0.15(+0.89%) |
Jun 30, 2017 | 16.55 | 16.83 | 16.51 | 16.82 | 22,391 | +0.44(+2.69%) |
Jun 29, 2017 | 16.46 | 16.57 | 16.35 | 16.38 | 36,158 | +0.02(+0.12%) |
Jun 28, 2017 | 16.16 | 16.38 | 16.11 | 16.36 | 76,766 | +0.19(+1.18%) |
Jun 27, 2017 | 16.00 | 16.24 | 15.98 | 16.17 | 33,789 | +0.31(+1.95%) |
Jun 26, 2017 | 15.78 | 15.91 | 15.65 | 15.86 | 31,625 | +0.06(+0.38%) |
Jun 23, 2017 | 15.64 | 15.81 | 15.60 | 15.80 | 64,033 | +0.14(+0.89%) |
Jun 22, 2017 | 15.74 | 15.80 | 15.63 | 15.66 | 89,485 | +0.14(+0.90%) |
Jun 21, 2017 | 15.94 | 16.10 | 15.45 | 15.52 | 88,172 | -0.42(-2.63%) |
Jun 20, 2017 | 15.94 | 15.99 | 15.78 | 15.94 | 386,947 | -0.31(-1.91%) |
Jun 19, 2017 | 16.47 | 16.53 | 16.22 | 16.25 | 87,155 | -0.17(-1.04%) |
Jun 16, 2017 | 16.42 | 16.44 | 16.35 | 16.42 | 61,876 | +0.10(+0.61%) |
Jun 15, 2017 | 16.34 | 16.41 | 16.30 | 16.32 | 79,521 | -0.05(-0.31%) |
Jun 14, 2017 | 16.88 | 16.88 | 16.30 | 16.37 | 120,639 | -0.54(-3.19%) |
Jun 13, 2017 | 16.78 | 16.96 | 16.66 | 16.91 | 80,316 | +0.11(+0.65%) |
Jun 12, 2017 | 16.88 | 17.08 | 16.78 | 16.80 | 54,582 | +0.03(+0.18%) |
Jun 09, 2017 | 16.66 | 16.84 | 16.62 | 16.77 | 91,057 | +0.06(+0.36%) |
Jun 08, 2017 | 16.64 | 16.80 | 16.60 | 16.71 | 235,221 | +0.05(+0.30%) |
Jun 07, 2017 | 17.21 | 17.24 | 16.64 | 16.66 | 247,890 | -0.68(-3.92%) |
Jun 06, 2017 | 17.00 | 17.40 | 17.00 | 17.34 | 92,764 | +0.22(+1.29%) |
Jun 05, 2017 | 17.15 | 17.28 | 16.97 | 17.12 | 59,554 | -0.16(-0.93%) |
Jun 02, 2017 | 17.14 | 17.36 | 17.05 | 17.28 | 129,886 | -0.06(-0.35%) |