Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.23 | 17.26 | 17.23 | 17.25 | 715 | -0.54(-3.01%) |
May 30, 2018 | 17.73 | 17.79 | 17.65 | 17.79 | 1,491 | +0.25(+1.40%) |
May 29, 2018 | 17.61 | 17.61 | 17.54 | 17.54 | 1,718 | +0.11(+0.64%) |
May 24, 2018 | 17.43 | 17.43 | 17.43 | 0 | +0.62(+3.70%) | |
May 23, 2018 | 16.87 | 17.01 | 16.75 | 16.81 | 4,810 | -0.03(-0.20%) |
May 22, 2018 | 16.95 | 16.96 | 16.82 | 16.84 | 3,515 | +0.30(+1.81%) |
May 21, 2018 | 16.45 | 16.54 | 16.45 | 16.54 | 828 | -0.08(-0.48%) |
May 18, 2018 | 16.71 | 16.73 | 16.62 | 16.62 | 518 | -0.01(-0.06%) |
May 17, 2018 | 16.88 | 16.88 | 16.48 | 16.63 | 13,354 | -0.26(-1.52%) |
May 16, 2018 | 16.75 | 17.01 | 16.66 | 16.89 | 2,520 | +0.12(+0.70%) |
May 15, 2018 | 16.01 | 16.96 | 16.01 | 16.77 | 15,408 | +0.08(+0.48%) |
May 14, 2018 | 17.23 | 17.34 | 16.59 | 16.69 | 48,891 | -0.91(-5.17%) |
May 11, 2018 | 17.76 | 17.76 | 17.53 | 17.60 | 12,778 | -0.27(-1.51%) |
May 10, 2018 | 18.36 | 18.36 | 17.74 | 17.87 | 15,980 | -0.07(-0.41%) |
May 09, 2018 | 18.18 | 18.18 | 17.94 | 17.94 | 15,692 | -0.24(-1.31%) |
May 08, 2018 | 18.03 | 18.18 | 18.03 | 18.18 | 501 | +0.05(+0.29%) |
May 07, 2018 | 18.09 | 18.15 | 18.02 | 18.13 | 6,812 | +0.12(+0.67%) |
May 04, 2018 | 18.08 | 18.08 | 17.95 | 18.01 | 800 | +0.19(+1.07%) |
May 03, 2018 | 17.52 | 17.93 | 17.52 | 17.82 | 1,283 | +0.47(+2.71%) |
May 02, 2018 | 17.48 | 17.59 | 17.16 | 17.35 | 2,576 | +0.22(+1.28%) |
May 01, 2018 | 17.00 | 17.13 | 16.55 | 17.13 | 5,513 | +0.09(+0.53%) |
Apr 30, 2018 | 16.80 | 17.04 | 16.80 | 17.04 | 2,409 | -0.29(-1.67%) |
Apr 27, 2018 | 17.15 | 17.41 | 17.03 | 17.33 | 1,142 | +0.59(+3.52%) |
Apr 26, 2018 | 16.58 | 16.94 | 16.58 | 16.74 | 3,731 | -0.14(-0.83%) |
Apr 25, 2018 | 16.76 | 17.12 | 16.70 | 16.88 | 14,448 | -0.37(-2.14%) |
Apr 24, 2018 | 17.07 | 17.68 | 17.05 | 17.25 | 3,389 | +0.16(+0.94%) |
Apr 23, 2018 | 16.72 | 17.37 | 16.50 | 17.09 | 9,758 | +0.12(+0.71%) |
Apr 20, 2018 | 17.06 | 17.14 | 16.93 | 16.97 | 3,610 | -0.20(-1.16%) |
Apr 19, 2018 | 17.24 | 17.24 | 17.08 | 17.17 | 31,691 | -0.35(-2.00%) |
Apr 18, 2018 | 17.48 | 17.61 | 17.44 | 17.52 | 31,955 | +0.22(+1.30%) |
Apr 17, 2018 | 17.35 | 17.51 | 17.30 | 17.30 | 32,786 | -0.22(-1.23%) |
Apr 16, 2018 | 17.65 | 17.66 | 17.24 | 17.51 | 7,159 | -0.10(-0.56%) |
Apr 13, 2018 | 18.07 | 18.12 | 17.49 | 17.61 | 6,970 | -0.78(-4.24%) |
Apr 12, 2018 | 18.23 | 18.39 | 18.07 | 18.39 | 5,575 | -0.07(-0.38%) |
Apr 11, 2018 | 18.17 | 18.75 | 18.15 | 18.46 | 4,761 | -0.06(-0.33%) |
Apr 10, 2018 | 18.47 | 18.52 | 18.47 | 18.52 | 2,028 | +0.22(+1.20%) |
Apr 09, 2018 | 17.75 | 18.38 | 17.59 | 18.30 | 20,999 | +0.43(+2.39%) |
Apr 06, 2018 | 17.96 | 18.02 | 17.76 | 17.87 | 3,817 | +0.10(+0.58%) |
Apr 05, 2018 | 17.77 | 18.02 | 17.77 | 17.77 | 2,250 | +0.11(+0.62%) |
Apr 04, 2018 | 18.15 | 18.15 | 17.66 | 17.66 | 2,395 | -0.54(-2.97%) |
Apr 03, 2018 | 18.15 | 18.37 | 18.14 | 18.20 | 1,636 | -0.47(-2.52%) |
Apr 02, 2018 | 18.45 | 19.01 | 18.45 | 18.67 | 5,166 | +0.37(+2.02%) |
Mar 29, 2018 | 18.30 | 18.30 | 18.30 | 0 | -0.10(-0.54%) | |
Mar 28, 2018 | 18.35 | 18.40 | 18.21 | 18.40 | 7,305 | -0.40(-2.13%) |
Mar 27, 2018 | 18.65 | 18.84 | 18.65 | 18.80 | 30,938 | -0.26(-1.36%) |
Mar 26, 2018 | 19.00 | 19.08 | 19.00 | 19.06 | 7,513 | +0.14(+0.74%) |
Mar 23, 2018 | 18.65 | 18.92 | 18.55 | 18.92 | 5,040 | +0.39(+2.11%) |
Mar 22, 2018 | 18.36 | 18.74 | 18.36 | 18.53 | 1,364 | -0.26(-1.39%) |
Mar 21, 2018 | 18.84 | 18.84 | 18.46 | 18.79 | 19,746 | +0.04(+0.21%) |
Mar 20, 2018 | 18.60 | 18.75 | 18.58 | 18.75 | 201,454 | -0.13(-0.69%) |
Mar 19, 2018 | 18.52 | 18.88 | 18.52 | 18.88 | 2,962 | +0.11(+0.59%) |
Mar 16, 2018 | 18.68 | 18.77 | 18.67 | 18.77 | 5,066 | -0.05(-0.25%) |
Mar 15, 2018 | 18.50 | 18.82 | 18.50 | 18.82 | 56,744 | +0.13(+0.70%) |
Mar 14, 2018 | 18.52 | 18.69 | 18.52 | 18.69 | 519 | +0.08(+0.46%) |
Mar 13, 2018 | 19.13 | 19.13 | 18.60 | 18.60 | 4,658 | -0.24(-1.27%) |
Mar 12, 2018 | 18.71 | 18.84 | 18.71 | 18.84 | 1,316 | -0.13(-0.68%) |
Mar 09, 2018 | 19.00 | 19.19 | 18.97 | 18.97 | 882 | -0.09(-0.48%) |
Mar 08, 2018 | 18.80 | 19.07 | 18.80 | 19.06 | 5,192 | +0.05(+0.26%) |
Mar 07, 2018 | 19.05 | 19.05 | 19.01 | 19.01 | 513 | -0.04(-0.23%) |
Mar 06, 2018 | 19.07 | 19.11 | 19.05 | 19.05 | 601 | +0.20(+1.09%) |
Mar 05, 2018 | 18.87 | 18.87 | 18.78 | 18.85 | 5,769 | -0.28(-1.47%) |
Mar 02, 2018 | 19.31 | 19.34 | 19.13 | 19.13 | 5,278 | -0.14(-0.72%) |
Mar 01, 2018 | 18.62 | 19.37 | 18.56 | 19.27 | 3,876 | +0.44(+2.34%) |
Feb 28, 2018 | 18.74 | 19.00 | 18.74 | 18.83 | 11,933 | +0.01(+0.05%) |
Feb 27, 2018 | 18.76 | 18.82 | 18.76 | 18.82 | 634 | +0.06(+0.32%) |
Feb 26, 2018 | 18.41 | 18.90 | 18.41 | 18.76 | 3,492 | +0.31(+1.68%) |
Feb 23, 2018 | 17.87 | 18.45 | 17.87 | 18.45 | 1,877 | +0.12(+0.65%) |
Feb 22, 2018 | 18.22 | 18.45 | 18.22 | 18.33 | 1,169 | -0.24(-1.29%) |
Feb 21, 2018 | 18.01 | 18.57 | 18.01 | 18.57 | 2,223 | +0.53(+2.93%) |
Feb 20, 2018 | 17.98 | 18.29 | 17.98 | 18.04 | 3,575 | -0.82(-4.35%) |
Feb 16, 2018 | 18.86 | 18.86 | 18.86 | 0 | -0.13(-0.68%) | |
Feb 15, 2018 | 19.18 | 19.18 | 18.99 | 18.99 | 680 | -0.51(-2.61%) |
Feb 14, 2018 | 18.29 | 19.50 | 18.05 | 19.50 | 12,275 | +1.21(+6.61%) |
Feb 13, 2018 | 18.50 | 18.50 | 18.29 | 18.29 | 1,545 | -0.23(-1.24%) |
Feb 12, 2018 | 18.44 | 18.57 | 18.43 | 18.52 | 2,017 | +1.30(+7.55%) |
Feb 09, 2018 | 17.90 | 17.90 | 17.04 | 17.22 | 4,018 | -0.68(-3.80%) |
Feb 08, 2018 | 17.85 | 17.85 | 17.77 | 17.90 | 10,517 | +0.17(+0.96%) |
Feb 07, 2018 | 17.60 | 18.18 | 17.60 | 17.73 | 13,897 | +0.20(+1.14%) |
Feb 06, 2018 | 17.63 | 17.63 | 17.53 | 17.53 | 1,440 | -0.19(-1.07%) |
Feb 05, 2018 | 17.80 | 17.70 | 17.72 | 3,480 | -0.08(-0.46%) | |
Feb 02, 2018 | 18.08 | 18.44 | 17.80 | 17.80 | 2,780 | -0.52(-2.85%) |
Feb 01, 2018 | 18.40 | 18.45 | 18.32 | 18.32 | 2,325 | -0.09(-0.47%) |
Jan 31, 2018 | 18.13 | 18.91 | 18.07 | 18.41 | 64,993 | +0.79(+4.48%) |
Jan 30, 2018 | 20.60 | 17.20 | 17.62 | 21,744 | -2.98(-14.47%) | |
Jan 29, 2018 | 20.76 | 20.77 | 20.56 | 20.60 | 7,527 | -0.39(-1.86%) |
Jan 26, 2018 | 21.00 | 21.04 | 20.99 | 20.99 | 932 | -0.51(-2.35%) |
Jan 25, 2018 | 21.57 | 21.68 | 21.44 | 21.50 | 13,386 | -0.08(-0.39%) |
Jan 24, 2018 | 21.12 | 21.72 | 21.12 | 21.58 | 8,390 | +0.47(+2.23%) |
Jan 23, 2018 | 21.11 | 19.97 | 21.11 | 9,371 | +1.14(+5.69%) | |
Jan 22, 2018 | 19.80 | 19.97 | 19.67 | 19.97 | 3,334 | +0.03(+0.17%) |
Jan 19, 2018 | 19.70 | 20.01 | 19.67 | 19.94 | 8,228 | +0.18(+0.90%) |
Jan 18, 2018 | 20.26 | 20.26 | 19.66 | 19.76 | 4,419 | -0.59(-2.90%) |
Jan 17, 2018 | 20.86 | 20.89 | 20.26 | 20.35 | 7,382 | -0.65(-3.10%) |
Jan 16, 2018 | 20.50 | 21.01 | 20.50 | 21.00 | 7,379 | +0.74(+3.66%) |
Jan 12, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.99(+5.14%) | |
Jan 11, 2018 | 19.47 | 19.47 | 19.16 | 19.27 | 5,994 | -0.23(-1.18%) |
Jan 10, 2018 | 19.55 | 19.60 | 19.50 | 19.50 | 2,402 | -0.63(-3.13%) |
Jan 09, 2018 | 19.69 | 20.13 | 19.68 | 20.13 | 959 | +0.01(+0.05%) |
Jan 08, 2018 | 20.10 | 20.21 | 20.07 | 20.12 | 4,680 | -0.08(-0.40%) |
Jan 05, 2018 | 20.16 | 20.32 | 20.05 | 20.20 | 3,968 | +0.15(+0.74%) |
Jan 04, 2018 | 19.99 | 20.25 | 19.84 | 20.05 | 11,468 | +0.11(+0.56%) |
Jan 03, 2018 | 20.34 | 20.34 | 19.79 | 19.94 | 3,678 | -0.41(-2.01%) |
Jan 02, 2018 | 20.46 | 20.61 | 20.34 | 20.35 | 8,131 | +0.00(+0.00%) |
Dec 29, 2017 | 20.35 | 20.35 | 20.35 | 0 | -0.29(-1.41%) | |
Dec 28, 2017 | 20.50 | 20.68 | 20.49 | 20.64 | 5,877 | +0.03(+0.16%) |
Dec 27, 2017 | 20.65 | 20.70 | 20.47 | 20.61 | 12,744 | +0.27(+1.32%) |
Dec 26, 2017 | 19.35 | 20.93 | 19.35 | 20.34 | 7,975 | -0.28(-1.36%) |
Dec 22, 2017 | 19.35 | 20.62 | 19.35 | 20.62 | 8,317 | +0.37(+1.83%) |
Dec 21, 2017 | 19.64 | 20.25 | 19.64 | 20.25 | 12,245 | +0.78(+4.03%) |
Dec 20, 2017 | 19.70 | 19.70 | 19.38 | 19.47 | 4,071 | +0.12(+0.60%) |
Dec 19, 2017 | 19.23 | 19.35 | 19.21 | 19.35 | 2,666 | +0.31(+1.60%) |
Dec 18, 2017 | 19.00 | 19.22 | 19.00 | 19.04 | 4,395 | +0.07(+0.38%) |
Dec 15, 2017 | 19.05 | 19.05 | 18.96 | 18.97 | 481 | -0.61(-3.13%) |
Dec 14, 2017 | 19.60 | 19.66 | 19.46 | 19.58 | 2,664 | +0.05(+0.28%) |
Dec 13, 2017 | 18.42 | 19.61 | 18.42 | 19.53 | 8,270 | +1.15(+6.26%) |
Dec 12, 2017 | 18.35 | 18.49 | 18.30 | 18.38 | 26,913 | -0.01(-0.08%) |
Dec 11, 2017 | 18.48 | 18.61 | 18.25 | 18.39 | 2,246 | -0.04(-0.23%) |
Dec 08, 2017 | 18.01 | 18.44 | 18.01 | 18.44 | 2,345 | +0.84(+4.75%) |
Dec 07, 2017 | 17.59 | 17.80 | 17.59 | 17.60 | 3,873 | -0.20(-1.12%) |
Dec 06, 2017 | 17.56 | 17.90 | 17.56 | 17.80 | 6,248 | +0.21(+1.19%) |
Dec 05, 2017 | 17.92 | 17.92 | 17.59 | 17.59 | 2,619 | -0.54(-3.00%) |
Dec 04, 2017 | 18.26 | 18.26 | 18.13 | 18.13 | 900 | -0.17(-0.91%) |
Dec 01, 2017 | 18.12 | 18.47 | 18.12 | 18.30 | 1,708 | +0.36(+2.01%) |
Nov 30, 2017 | 18.27 | 18.27 | 17.87 | 17.94 | 7,873 | -0.48(-2.61%) |
Nov 29, 2017 | 18.38 | 18.42 | 18.38 | 18.42 | 2,268 | -0.29(-1.54%) |
Nov 28, 2017 | 18.67 | 18.74 | 18.59 | 18.71 | 3,341 | -0.06(-0.32%) |
Nov 27, 2017 | 18.49 | 18.77 | 18.49 | 18.77 | 2,949 | +0.07(+0.37%) |
Nov 24, 2017 | 18.55 | 18.71 | 18.55 | 18.70 | 480 | +0.31(+1.69%) |
Nov 22, 2017 | 18.00 | 18.39 | 18.00 | 18.39 | 4,018 | +0.49(+2.74%) |
Nov 21, 2017 | 17.83 | 17.95 | 17.80 | 17.90 | 7,231 | +0.48(+2.76%) |
Nov 20, 2017 | 17.52 | 17.55 | 17.42 | 17.42 | 7,394 | -0.11(-0.62%) |
Nov 17, 2017 | 17.46 | 17.60 | 17.46 | 17.53 | 4,615 | +0.26(+1.52%) |
Nov 16, 2017 | 17.32 | 17.43 | 17.27 | 17.27 | 10,500 | -0.06(-0.37%) |
Nov 15, 2017 | 16.65 | 17.33 | 16.65 | 17.33 | 4,346 | +0.49(+2.91%) |
Nov 14, 2017 | 16.81 | 16.89 | 16.71 | 16.84 | 3,601 | +0.09(+0.54%) |
Nov 13, 2017 | 16.60 | 16.75 | 16.60 | 16.75 | 20,661 | -0.11(-0.65%) |
Nov 10, 2017 | 16.84 | 16.86 | 16.65 | 16.86 | 2,064 | +0.16(+0.95%) |
Nov 09, 2017 | 17.49 | 17.60 | 16.69 | 16.70 | 7,317 | -0.98(-5.54%) |
Nov 08, 2017 | 17.75 | 17.85 | 17.59 | 17.68 | 7,557 | -0.08(-0.48%) |
Nov 07, 2017 | 17.88 | 18.00 | 17.77 | 17.77 | 2,980 | -0.27(-1.52%) |
Nov 06, 2017 | 17.82 | 18.04 | 17.75 | 18.04 | 6,665 | +0.25(+1.40%) |
Nov 03, 2017 | 18.02 | 18.02 | 17.79 | 17.79 | 1,579 | -0.44(-2.41%) |
Nov 02, 2017 | 17.73 | 18.23 | 17.73 | 18.23 | 2,151 | +0.71(+4.05%) |
Nov 01, 2017 | 17.55 | 17.55 | 17.52 | 17.52 | 382 | -0.22(-1.25%) |
Oct 31, 2017 | 17.57 | 17.76 | 17.57 | 17.74 | 1,023 | -0.04(-0.22%) |
Oct 30, 2017 | 17.54 | 17.79 | 17.50 | 17.78 | 5,603 | +0.17(+0.97%) |
Oct 27, 2017 | 17.42 | 17.67 | 17.42 | 17.61 | 2,955 | +0.27(+1.54%) |
Oct 26, 2017 | 17.47 | 17.47 | 17.11 | 17.34 | 3,753 | -0.46(-2.57%) |
Oct 25, 2017 | 17.80 | 17.80 | 17.80 | 17.80 | 576 | -0.05(-0.29%) |
Oct 24, 2017 | 18.40 | 18.40 | 17.69 | 17.85 | 5,826 | -0.49(-2.66%) |
Oct 23, 2017 | 18.12 | 18.48 | 18.09 | 18.34 | 4,923 | -0.01(-0.04%) |
Oct 20, 2017 | 18.29 | 18.35 | 18.11 | 18.35 | 7,355 | -0.23(-1.25%) |
Oct 19, 2017 | 18.75 | 18.75 | 18.58 | 18.58 | 2,006 | -0.17(-0.91%) |
Oct 18, 2017 | 18.57 | 18.76 | 18.57 | 18.75 | 2,368 | -0.16(-0.84%) |
Oct 17, 2017 | 18.88 | 18.91 | 18.65 | 18.91 | 4,717 | -0.00(-0.02%) |
Oct 16, 2017 | 19.64 | 19.64 | 18.86 | 18.91 | 4,174 | -0.70(-3.58%) |
Oct 13, 2017 | 19.57 | 19.66 | 19.44 | 19.61 | 2,164 | -0.03(-0.17%) |
Oct 12, 2017 | 19.76 | 19.80 | 19.64 | 19.64 | 2,815 | +0.21(+1.07%) |
Oct 11, 2017 | 19.75 | 19.77 | 19.38 | 19.44 | 3,000 | -0.26(-1.33%) |
Oct 10, 2017 | 20.18 | 20.18 | 19.70 | 19.70 | 7,171 | -0.45(-2.23%) |
Oct 09, 2017 | 20.00 | 20.15 | 20.00 | 20.15 | 6,085 | +0.05(+0.25%) |
Oct 06, 2017 | 19.76 | 20.10 | 19.76 | 20.10 | 21,150 | +0.23(+1.16%) |
Oct 05, 2017 | 20.10 | 20.22 | 19.87 | 19.87 | 2,138 | -0.23(-1.16%) |
Oct 04, 2017 | 20.15 | 20.24 | 20.10 | 20.10 | 1,375 | +0.08(+0.41%) |
Oct 03, 2017 | 20.01 | 20.16 | 20.01 | 20.02 | 688 | +0.18(+0.91%) |
Oct 02, 2017 | 20.00 | 20.23 | 19.84 | 19.84 | 3,429 | -0.26(-1.30%) |
Sep 29, 2017 | 19.83 | 20.10 | 19.83 | 20.10 | 2,430 | +0.26(+1.32%) |
Sep 28, 2017 | 19.44 | 19.89 | 19.44 | 19.84 | 2,825 | +0.26(+1.31%) |
Sep 27, 2017 | 19.00 | 19.62 | 19.00 | 19.58 | 1,396 | -0.44(-2.18%) |
Sep 26, 2017 | 20.16 | 20.24 | 19.86 | 20.02 | 6,009 | -0.35(-1.72%) |
Sep 25, 2017 | 19.39 | 20.41 | 19.39 | 20.37 | 6,047 | +0.85(+4.36%) |
Sep 22, 2017 | 19.30 | 19.74 | 19.30 | 19.52 | 6,406 | +0.38(+1.99%) |
Sep 21, 2017 | 18.72 | 19.30 | 18.72 | 19.14 | 2,519 | +0.39(+2.06%) |
Sep 20, 2017 | 18.50 | 19.20 | 18.50 | 18.75 | 6,779 | +0.33(+1.81%) |
Sep 19, 2017 | 18.46 | 18.46 | 18.41 | 18.42 | 1,802 | -0.07(-0.39%) |
Sep 18, 2017 | 18.48 | 18.65 | 18.47 | 18.49 | 4,650 | -0.49(-2.57%) |
Sep 15, 2017 | 18.81 | 18.98 | 18.80 | 18.98 | 3,245 | -0.12(-0.63%) |
Sep 14, 2017 | 19.01 | 19.25 | 19.01 | 19.10 | 875 | -0.11(-0.57%) |
Sep 13, 2017 | 19.47 | 19.47 | 19.19 | 19.21 | 898 | -0.58(-2.93%) |
Sep 12, 2017 | 19.79 | 19.80 | 19.69 | 19.79 | 2,518 | +0.16(+0.82%) |
Sep 11, 2017 | 19.87 | 19.87 | 19.55 | 19.63 | 1,129 | -1.02(-4.94%) |
Sep 08, 2017 | 20.51 | 20.78 | 20.39 | 20.65 | 11,611 | -0.05(-0.24%) |
Sep 07, 2017 | 20.18 | 20.70 | 20.01 | 20.70 | 14,847 | +0.45(+2.20%) |
Sep 06, 2017 | 20.70 | 21.21 | 20.22 | 20.25 | 12,452 | -0.35(-1.68%) |
Sep 05, 2017 | 20.31 | 20.65 | 20.31 | 20.60 | 9,217 | +0.58(+2.90%) |
Sep 01, 2017 | 19.97 | 20.29 | 19.93 | 20.02 | 10,530 | +0.13(+0.65%) |
Aug 31, 2017 | 19.12 | 19.89 | 19.12 | 19.89 | 15,002 | +0.88(+4.65%) |
Aug 30, 2017 | 19.12 | 19.12 | 19.01 | 19.01 | 585 | -0.06(-0.33%) |
Aug 29, 2017 | 19.35 | 19.35 | 18.98 | 19.07 | 12,163 | +0.05(+0.26%) |
Aug 28, 2017 | 18.18 | 19.02 | 18.13 | 19.02 | 8,632 | +0.80(+4.39%) |
Aug 25, 2017 | 17.85 | 18.22 | 17.85 | 18.22 | 2,367 | +0.37(+2.07%) |
Aug 24, 2017 | 17.67 | 17.94 | 17.67 | 17.85 | 636 | +0.21(+1.17%) |
Aug 23, 2017 | 17.65 | 17.65 | 17.42 | 17.65 | 1,111 | -0.01(-0.03%) |
Aug 22, 2017 | 17.65 | 17.67 | 17.49 | 17.65 | 2,255 | -0.03(-0.16%) |
Aug 21, 2017 | 17.80 | 17.80 | 17.68 | 17.68 | 648 | -0.19(-1.07%) |
Aug 18, 2017 | 18.84 | 18.84 | 17.84 | 17.87 | 8,055 | -0.63(-3.41%) |
Aug 17, 2017 | 18.38 | 18.51 | 18.23 | 18.50 | 11,725 | +0.26(+1.43%) |
Aug 16, 2017 | 17.99 | 18.38 | 17.95 | 18.24 | 5,011 | +0.20(+1.10%) |
Aug 15, 2017 | 17.95 | 18.10 | 17.95 | 18.04 | 1,504 | -0.09(-0.49%) |
Aug 14, 2017 | 18.18 | 18.18 | 18.13 | 18.13 | 770 | -0.23(-1.27%) |
Aug 11, 2017 | 18.09 | 18.36 | 17.98 | 18.36 | 4,500 | +0.31(+1.73%) |
Aug 10, 2017 | 18.01 | 18.05 | 17.89 | 18.05 | 4,382 | +0.23(+1.30%) |
Aug 09, 2017 | 17.72 | 17.96 | 17.69 | 17.82 | 2,806 | +0.21(+1.16%) |
Aug 08, 2017 | 17.74 | 17.78 | 17.40 | 17.61 | 22,277 | -0.70(-3.80%) |
Aug 07, 2017 | 18.00 | 18.31 | 17.60 | 18.31 | 1,539 | +0.41(+2.29%) |
Aug 04, 2017 | 18.03 | 18.03 | 17.87 | 17.90 | 11,550 | -0.69(-3.71%) |
Aug 03, 2017 | 18.25 | 18.65 | 18.22 | 18.59 | 12,784 | -0.13(-0.71%) |
Aug 02, 2017 | 19.06 | 19.06 | 18.72 | 18.72 | 4,605 | -0.28(-1.46%) |
Aug 01, 2017 | 19.04 | 19.05 | 18.90 | 19.00 | 3,118 | -0.05(-0.26%) |
Jul 31, 2017 | 18.93 | 19.15 | 18.92 | 19.05 | 6,342 | -0.03(-0.16%) |
Jul 28, 2017 | 19.05 | 19.11 | 19.04 | 19.08 | 2,270 | +0.24(+1.27%) |
Jul 27, 2017 | 18.83 | 19.00 | 18.81 | 18.84 | 2,655 | -0.09(-0.49%) |
Jul 26, 2017 | 18.44 | 19.00 | 18.44 | 18.93 | 8,457 | +0.47(+2.57%) |
Jul 25, 2017 | 18.50 | 18.50 | 18.43 | 18.46 | 11,474 | -0.01(-0.07%) |
Jul 24, 2017 | 18.80 | 18.86 | 18.47 | 18.47 | 662 | -0.30(-1.59%) |
Jul 21, 2017 | 19.00 | 19.00 | 18.73 | 18.77 | 2,477 | +0.07(+0.37%) |
Jul 20, 2017 | 18.24 | 18.75 | 18.24 | 18.70 | 3,466 | +0.39(+2.12%) |
Jul 19, 2017 | 18.28 | 18.35 | 18.19 | 18.31 | 2,812 | +0.02(+0.12%) |
Jul 18, 2017 | 18.27 | 18.29 | 18.27 | 18.29 | 13,045 | -0.05(-0.25%) |
Jul 17, 2017 | 18.50 | 18.50 | 18.33 | 18.33 | 4,747 | -0.04(-0.24%) |
Jul 14, 2017 | 18.31 | 18.43 | 18.26 | 18.38 | 4,015 | +0.49(+2.74%) |
Jul 13, 2017 | 17.92 | 17.92 | 17.72 | 17.89 | 1,985 | -0.34(-1.87%) |
Jul 12, 2017 | 18.60 | 18.60 | 18.02 | 18.23 | 3,803 | -0.27(-1.46%) |
Jul 11, 2017 | 17.62 | 18.50 | 17.62 | 18.50 | 4,425 | +0.73(+4.13%) |
Jul 10, 2017 | 17.40 | 17.77 | 17.40 | 17.77 | 5,564 | +0.58(+3.35%) |
Jul 07, 2017 | 17.21 | 17.30 | 17.11 | 17.19 | 6,683 | -0.06(-0.35%) |
Jul 06, 2017 | 17.45 | 17.55 | 17.25 | 17.25 | 8,368 | -0.25(-1.42%) |
Jul 05, 2017 | 16.83 | 17.50 | 16.83 | 17.50 | 10,337 | +0.75(+4.48%) |
Jul 03, 2017 | 17.00 | 17.00 | 16.50 | 16.75 | 6,010 | -0.32(-1.87%) |
Jun 30, 2017 | 17.34 | 17.41 | 17.07 | 17.07 | 21,674 | -0.48(-2.73%) |
Jun 29, 2017 | 17.33 | 17.57 | 17.10 | 17.55 | 14,583 | -0.23(-1.32%) |
Jun 28, 2017 | 17.16 | 17.78 | 17.16 | 17.78 | 10,889 | +0.62(+3.64%) |
Jun 27, 2017 | 17.06 | 17.16 | 17.04 | 17.16 | 9,652 | +0.24(+1.40%) |
Jun 26, 2017 | 16.94 | 17.09 | 16.89 | 16.92 | 15,136 | -0.15(-0.87%) |
Jun 23, 2017 | 17.06 | 17.08 | 16.96 | 17.07 | 7,434 | +0.44(+2.62%) |
Jun 22, 2017 | 16.56 | 16.91 | 16.56 | 16.63 | 6,720 | +0.43(+2.67%) |
Jun 21, 2017 | 15.88 | 16.22 | 15.88 | 16.20 | 3,000 | +0.23(+1.45%) |
Jun 20, 2017 | 16.01 | 16.01 | 15.85 | 15.97 | 7,745 | -0.08(-0.50%) |
Jun 19, 2017 | 15.85 | 16.21 | 15.85 | 16.05 | 85,796 | -0.27(-1.65%) |
Jun 16, 2017 | 16.26 | 16.32 | 15.89 | 16.32 | 78,182 | +0.12(+0.73%) |
Jun 15, 2017 | 16.11 | 16.20 | 15.99 | 16.20 | 1,616 | -0.09(-0.55%) |
Jun 14, 2017 | 17.33 | 18.00 | 16.29 | 16.29 | 4,493 | -0.91(-5.29%) |
Jun 13, 2017 | 16.78 | 17.38 | 16.78 | 17.20 | 3,400 | +0.30(+1.78%) |
Jun 12, 2017 | 16.46 | 16.90 | 16.46 | 16.90 | 9,847 | +0.34(+2.05%) |
Jun 09, 2017 | 16.55 | 16.76 | 16.36 | 16.56 | 6,234 | -0.03(-0.18%) |
Jun 08, 2017 | 16.59 | 16.71 | 16.59 | 16.59 | 4,150 | -0.18(-1.07%) |
Jun 07, 2017 | 16.64 | 16.99 | 16.50 | 16.77 | 6,834 | -0.14(-0.83%) |
Jun 06, 2017 | 16.00 | 17.01 | 15.98 | 16.91 | 15,417 | +1.26(+8.05%) |
Jun 05, 2017 | 15.74 | 15.74 | 15.40 | 15.65 | 4,072 | -0.13(-0.82%) |
Jun 02, 2017 | 16.05 | 16.05 | 15.66 | 15.78 | 3,330 | +0.01(+0.05%) |