Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.75 | 17.80 | 17.10 | 17.25 | 419,819 | -0.45(-2.54%) |
Apr 27, 2018 | 17.75 | 17.85 | 17.55 | 17.70 | 225,270 | +0.00(+0.00%) |
Apr 26, 2018 | 17.55 | 17.85 | 17.18 | 17.70 | 261,332 | +0.20(+1.14%) |
Apr 25, 2018 | 17.65 | 17.75 | 17.30 | 17.50 | 377,373 | -0.20(-1.13%) |
Apr 24, 2018 | 18.10 | 18.20 | 17.60 | 17.70 | 320,012 | -0.35(-1.94%) |
Apr 23, 2018 | 18.20 | 18.25 | 17.93 | 18.05 | 223,783 | -0.05(-0.28%) |
Apr 20, 2018 | 18.15 | 18.25 | 17.90 | 18.10 | 396,656 | -0.15(-0.82%) |
Apr 19, 2018 | 18.95 | 19.00 | 17.95 | 18.25 | 535,704 | -0.70(-3.69%) |
Apr 18, 2018 | 18.95 | 19.10 | 18.80 | 18.95 | 290,821 | +0.10(+0.53%) |
Apr 17, 2018 | 18.90 | 19.07 | 18.55 | 18.85 | 428,197 | +0.10(+0.53%) |
Apr 16, 2018 | 18.45 | 18.80 | 18.25 | 18.75 | 765,605 | +0.25(+1.35%) |
Apr 13, 2018 | 18.90 | 19.00 | 18.40 | 18.50 | 707,181 | -0.30(-1.60%) |
Apr 12, 2018 | 19.35 | 19.50 | 18.70 | 18.80 | 775,151 | -0.50(-2.59%) |
Apr 11, 2018 | 19.55 | 19.70 | 19.05 | 19.30 | 369,942 | -0.40(-2.03%) |
Apr 10, 2018 | 19.80 | 19.90 | 19.50 | 19.70 | 320,765 | +0.00(+0.00%) |
Apr 09, 2018 | 20.00 | 20.15 | 19.60 | 19.70 | 328,420 | -0.15(-0.76%) |
Apr 06, 2018 | 20.15 | 20.35 | 19.65 | 19.85 | 408,125 | -0.45(-2.22%) |
Apr 05, 2018 | 19.65 | 20.35 | 19.60 | 20.30 | 407,154 | +0.75(+3.84%) |
Apr 04, 2018 | 18.65 | 19.60 | 18.55 | 19.55 | 352,110 | +0.60(+3.17%) |
Apr 03, 2018 | 18.85 | 19.00 | 18.55 | 18.95 | 378,333 | +0.25(+1.34%) |
Apr 02, 2018 | 19.55 | 19.80 | 18.65 | 18.70 | 980,605 | -0.85(-4.35%) |
Mar 29, 2018 | 19.55 | 19.55 | 19.55 | 0 | +0.05(+0.26%) | |
Mar 28, 2018 | 19.85 | 20.30 | 19.50 | 19.50 | 520,575 | -0.35(-1.76%) |
Mar 27, 2018 | 20.25 | 20.25 | 19.70 | 19.85 | 549,232 | -0.35(-1.73%) |
Mar 26, 2018 | 19.50 | 20.30 | 19.18 | 20.20 | 1,272,973 | +1.00(+5.21%) |
Mar 23, 2018 | 19.50 | 19.70 | 19.10 | 19.20 | 646,108 | -0.15(-0.78%) |
Mar 22, 2018 | 19.80 | 19.95 | 19.35 | 19.35 | 340,670 | -0.60(-3.01%) |
Mar 21, 2018 | 20.00 | 20.40 | 19.90 | 19.95 | 278,756 | -0.10(-0.50%) |
Mar 20, 2018 | 20.05 | 20.25 | 19.90 | 20.05 | 235,558 | -0.05(-0.25%) |
Mar 19, 2018 | 20.20 | 20.20 | 19.80 | 20.10 | 322,771 | -0.30(-1.47%) |
Mar 16, 2018 | 20.10 | 20.65 | 19.85 | 20.40 | 667,172 | +0.35(+1.75%) |
Mar 15, 2018 | 20.25 | 20.35 | 19.88 | 20.05 | 388,080 | -0.20(-0.99%) |
Mar 14, 2018 | 20.15 | 20.40 | 20.07 | 20.25 | 488,321 | +0.10(+0.50%) |
Mar 13, 2018 | 20.15 | 20.35 | 19.95 | 20.15 | 367,531 | +0.10(+0.50%) |
Mar 12, 2018 | 19.85 | 20.30 | 19.75 | 20.05 | 343,316 | +0.15(+0.75%) |
Mar 09, 2018 | 19.40 | 19.95 | 19.30 | 19.90 | 415,889 | +0.55(+2.84%) |
Mar 08, 2018 | 19.50 | 19.65 | 19.35 | 19.35 | 217,179 | -0.15(-0.77%) |
Mar 07, 2018 | 19.40 | 19.70 | 18.89 | 19.50 | 335,212 | +0.00(+0.00%) |
Mar 06, 2018 | 19.45 | 19.80 | 19.40 | 19.50 | 752,485 | +0.05(+0.26%) |
Mar 05, 2018 | 18.65 | 19.55 | 18.65 | 19.45 | 624,109 | +0.90(+4.85%) |
Mar 02, 2018 | 18.85 | 19.05 | 18.45 | 18.55 | 623,130 | -0.40(-2.11%) |
Mar 01, 2018 | 18.80 | 19.30 | 18.60 | 18.95 | 637,236 | +0.20(+1.07%) |
Feb 28, 2018 | 19.00 | 19.55 | 18.75 | 18.75 | 1,000,121 | -0.25(-1.32%) |
Feb 27, 2018 | 19.75 | 19.98 | 18.35 | 19.00 | 1,642,815 | -0.85(-4.28%) |
Feb 26, 2018 | 20.10 | 20.60 | 19.65 | 19.85 | 1,278,309 | -0.35(-1.73%) |
Feb 23, 2018 | 20.15 | 20.35 | 20.02 | 20.20 | 310,815 | +0.10(+0.50%) |
Feb 22, 2018 | 20.50 | 20.65 | 19.07 | 20.10 | 286,502 | -0.30(-1.47%) |
Feb 21, 2018 | 20.30 | 20.88 | 20.30 | 20.40 | 446,419 | +0.20(+0.99%) |
Feb 20, 2018 | 20.25 | 20.50 | 20.15 | 20.20 | 277,770 | -0.05(-0.25%) |
Feb 16, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.35(+1.76%) | |
Feb 15, 2018 | 20.40 | 19.65 | 19.90 | 252,849 | -0.05(-0.25%) | |
Feb 14, 2018 | 19.80 | 20.00 | 19.60 | 19.95 | 505,130 | -0.10(-0.50%) |
Feb 13, 2018 | 19.95 | 20.12 | 19.65 | 20.05 | 1,042,723 | +0.05(+0.25%) |
Feb 12, 2018 | 20.60 | 21.05 | 19.85 | 20.00 | 929,442 | -0.60(-2.91%) |
Feb 09, 2018 | 21.20 | 21.25 | 20.25 | 20.60 | 814,331 | -0.40(-1.90%) |
Feb 08, 2018 | 21.65 | 21.80 | 20.95 | 21.00 | 563,792 | -0.65(-3.00%) |
Feb 07, 2018 | 21.90 | 21.90 | 21.35 | 21.65 | 280,778 | -0.25(-1.14%) |
Feb 06, 2018 | 20.90 | 22.10 | 20.85 | 21.90 | 684,167 | +0.42(+1.98%) |
Feb 05, 2018 | 22.20 | 22.55 | 21.20 | 21.48 | 515,751 | -0.72(-3.27%) |
Feb 02, 2018 | 22.15 | 22.30 | 21.50 | 22.20 | 663,208 | -0.15(-0.67%) |
Feb 01, 2018 | 22.35 | 22.50 | 22.00 | 22.35 | 391,529 | -0.05(-0.22%) |
Jan 31, 2018 | 22.60 | 22.95 | 22.15 | 22.40 | 495,595 | -0.20(-0.88%) |
Jan 30, 2018 | 22.60 | 22.60 | 22.35 | 22.60 | 521,239 | -0.05(-0.22%) |
Jan 29, 2018 | 23.10 | 23.15 | 22.55 | 22.65 | 389,811 | -0.50(-2.16%) |
Jan 26, 2018 | 23.35 | 23.35 | 23.05 | 23.15 | 129,756 | -0.20(-0.86%) |
Jan 25, 2018 | 23.50 | 23.55 | 23.10 | 23.35 | 188,715 | +0.00(+0.00%) |
Jan 24, 2018 | 23.60 | 23.80 | 23.35 | 23.35 | 351,393 | -0.10(-0.43%) |
Jan 23, 2018 | 23.40 | 23.65 | 23.20 | 23.45 | 228,100 | +0.05(+0.21%) |
Jan 22, 2018 | 23.75 | 23.75 | 23.25 | 23.40 | 444,436 | -0.35(-1.47%) |
Jan 19, 2018 | 23.70 | 23.85 | 23.62 | 23.75 | 350,506 | +0.00(+0.00%) |
Jan 18, 2018 | 24.10 | 24.10 | 23.73 | 23.75 | 210,984 | -0.35(-1.45%) |
Jan 17, 2018 | 24.10 | 24.18 | 23.80 | 24.10 | 364,092 | +0.00(+0.00%) |
Jan 16, 2018 | 24.70 | 24.70 | 24.10 | 24.10 | 806,835 | -0.40(-1.63%) |
Jan 12, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.10(-0.41%) | |
Jan 11, 2018 | 23.95 | 24.70 | 23.95 | 24.60 | 1,232,039 | +0.65(+2.71%) |
Jan 10, 2018 | 24.30 | 24.30 | 22.85 | 23.95 | 1,950,420 | -0.65(-2.64%) |
Jan 09, 2018 | 24.50 | 24.75 | 24.40 | 24.60 | 364,255 | +0.05(+0.20%) |
Jan 08, 2018 | 24.50 | 24.75 | 24.25 | 24.55 | 562,719 | +0.10(+0.41%) |
Jan 05, 2018 | 24.45 | 24.60 | 24.20 | 24.45 | 519,100 | +0.15(+0.62%) |
Jan 04, 2018 | 24.55 | 24.60 | 24.20 | 24.30 | 526,773 | -0.20(-0.82%) |
Jan 03, 2018 | 25.00 | 25.15 | 24.25 | 24.50 | 1,081,408 | -0.45(-1.80%) |
Jan 02, 2018 | 25.35 | 25.35 | 24.82 | 24.95 | 817,100 | -0.35(-1.38%) |
Dec 29, 2017 | 25.30 | 25.30 | 25.30 | 0 | -0.10(-0.39%) | |
Dec 28, 2017 | 25.20 | 25.55 | 25.20 | 25.40 | 576,690 | +0.20(+0.79%) |
Dec 27, 2017 | 25.20 | 25.30 | 24.80 | 25.20 | 562,405 | +0.05(+0.20%) |
Dec 26, 2017 | 24.65 | 25.20 | 24.65 | 25.15 | 825,056 | +0.40(+1.62%) |
Dec 22, 2017 | 24.65 | 24.80 | 24.30 | 24.75 | 616,608 | +0.20(+0.81%) |
Dec 21, 2017 | 24.35 | 24.65 | 24.25 | 24.55 | 727,119 | +0.20(+0.82%) |
Dec 20, 2017 | 24.00 | 24.40 | 23.60 | 24.35 | 1,056,576 | +0.75(+3.18%) |
Dec 19, 2017 | 23.65 | 23.75 | 23.40 | 23.60 | 456,347 | +0.05(+0.21%) |
Dec 18, 2017 | 23.50 | 23.75 | 23.50 | 23.55 | 913,364 | +0.20(+0.86%) |
Dec 15, 2017 | 22.75 | 23.50 | 22.51 | 23.35 | 1,299,437 | +0.35(+1.52%) |
Dec 14, 2017 | 23.10 | 23.30 | 23.10 | 23.00 | 621,897 | -0.10(-0.43%) |
Dec 13, 2017 | 22.95 | 23.30 | 22.90 | 23.10 | 336,054 | +0.05(+0.22%) |
Dec 12, 2017 | 23.40 | 23.50 | 22.88 | 23.05 | 646,188 | -0.30(-1.28%) |
Dec 11, 2017 | 23.30 | 23.45 | 23.25 | 23.35 | 266,772 | +0.05(+0.21%) |
Dec 08, 2017 | 23.40 | 23.45 | 23.25 | 23.30 | 398,011 | -0.15(-0.64%) |
Dec 07, 2017 | 23.30 | 23.45 | 23.20 | 23.45 | 527,591 | +0.25(+1.08%) |
Dec 06, 2017 | 23.35 | 23.48 | 23.15 | 23.20 | 724,318 | -0.10(-0.43%) |
Dec 05, 2017 | 23.40 | 23.50 | 23.20 | 23.30 | 923,497 | -0.05(-0.21%) |
Dec 04, 2017 | 23.10 | 23.40 | 23.10 | 23.35 | 1,019,223 | +0.35(+1.52%) |
Dec 01, 2017 | 23.10 | 23.30 | 22.80 | 23.00 | 878,747 | -0.10(-0.43%) |
Nov 30, 2017 | 23.05 | 23.20 | 22.95 | 23.10 | 905,797 | +0.05(+0.22%) |
Nov 29, 2017 | 23.05 | 23.10 | 22.80 | 23.05 | 709,285 | +0.05(+0.22%) |
Nov 28, 2017 | 22.65 | 23.10 | 22.65 | 23.00 | 940,936 | +0.30(+1.32%) |
Nov 27, 2017 | 22.80 | 22.95 | 22.65 | 22.70 | 594,291 | -0.15(-0.66%) |
Nov 24, 2017 | 22.85 | 22.93 | 22.65 | 22.85 | 221,459 | +0.05(+0.22%) |
Nov 22, 2017 | 22.95 | 22.95 | 22.70 | 22.80 | 545,571 | -0.10(-0.44%) |
Nov 21, 2017 | 23.00 | 23.00 | 22.70 | 22.90 | 325,343 | -0.05(-0.22%) |
Nov 20, 2017 | 22.80 | 23.00 | 22.65 | 22.95 | 440,292 | +0.20(+0.88%) |
Nov 17, 2017 | 22.50 | 22.95 | 22.45 | 22.75 | 716,421 | +0.10(+0.44%) |
Nov 16, 2017 | 22.20 | 22.80 | 22.15 | 22.65 | 618,598 | +0.50(+2.26%) |
Nov 15, 2017 | 22.45 | 22.65 | 21.40 | 22.15 | 583,092 | -0.50(-2.21%) |
Nov 14, 2017 | 22.40 | 22.80 | 22.40 | 22.65 | 369,653 | +0.15(+0.67%) |
Nov 13, 2017 | 22.35 | 22.65 | 22.35 | 22.50 | 776,807 | -0.10(-0.44%) |
Nov 10, 2017 | 22.30 | 22.80 | 22.30 | 22.60 | 1,206,195 | +0.35(+1.57%) |
Nov 09, 2017 | 22.00 | 22.30 | 21.85 | 22.25 | 773,757 | +0.10(+0.45%) |
Nov 08, 2017 | 21.80 | 22.20 | 21.40 | 22.15 | 764,460 | +0.15(+0.68%) |
Nov 07, 2017 | 21.85 | 22.30 | 21.80 | 22.00 | 798,283 | +0.20(+0.92%) |
Nov 06, 2017 | 21.90 | 21.90 | 20.80 | 21.80 | 1,038,721 | +0.80(+3.81%) |
Nov 03, 2017 | 21.00 | 21.15 | 20.75 | 21.00 | 840,914 | -0.15(-0.71%) |
Nov 02, 2017 | 21.45 | 21.45 | 20.65 | 21.15 | 436,690 | -0.40(-1.86%) |
Nov 01, 2017 | 21.65 | 21.85 | 21.45 | 21.55 | 285,017 | +0.10(+0.47%) |
Oct 31, 2017 | 21.10 | 21.50 | 21.10 | 21.45 | 308,344 | +0.40(+1.90%) |
Oct 30, 2017 | 21.10 | 21.20 | 20.70 | 21.05 | 187,996 | -0.25(-1.17%) |
Oct 27, 2017 | 21.50 | 21.50 | 21.10 | 21.30 | 417,681 | -0.15(-0.70%) |
Oct 26, 2017 | 21.60 | 21.65 | 21.40 | 21.45 | 373,192 | -0.05(-0.23%) |
Oct 25, 2017 | 21.55 | 21.70 | 21.32 | 21.50 | 496,020 | +0.00(+0.00%) |
Oct 24, 2017 | 21.60 | 21.73 | 21.45 | 21.50 | 603,464 | -0.05(-0.23%) |
Oct 23, 2017 | 21.30 | 21.60 | 20.85 | 21.55 | 572,906 | +0.30(+1.41%) |
Oct 20, 2017 | 21.25 | 21.60 | 21.20 | 21.25 | 706,625 | +0.10(+0.47%) |
Oct 19, 2017 | 20.75 | 21.20 | 20.65 | 21.15 | 804,543 | +0.30(+1.44%) |
Oct 18, 2017 | 20.45 | 21.05 | 20.40 | 20.85 | 896,190 | +0.45(+2.21%) |
Oct 17, 2017 | 20.25 | 20.70 | 20.10 | 20.40 | 853,358 | +0.15(+0.74%) |
Oct 16, 2017 | 20.30 | 20.45 | 20.18 | 20.25 | 465,256 | -0.10(-0.49%) |
Oct 13, 2017 | 20.50 | 20.75 | 20.35 | 20.35 | 271,918 | -0.15(-0.73%) |
Oct 12, 2017 | 21.00 | 21.00 | 20.40 | 20.50 | 860,786 | -0.45(-2.15%) |
Oct 11, 2017 | 20.90 | 21.05 | 20.85 | 20.95 | 181,153 | -0.05(-0.24%) |
Oct 10, 2017 | 21.20 | 21.20 | 20.75 | 21.00 | 178,511 | -0.05(-0.24%) |
Oct 09, 2017 | 21.20 | 21.23 | 20.80 | 21.05 | 255,219 | -0.20(-0.94%) |
Oct 06, 2017 | 21.00 | 21.27 | 20.90 | 21.25 | 298,600 | +0.15(+0.71%) |
Oct 05, 2017 | 21.25 | 21.35 | 21.00 | 21.10 | 300,706 | -0.05(-0.24%) |
Oct 04, 2017 | 21.35 | 21.41 | 21.05 | 21.15 | 238,766 | -0.25(-1.17%) |
Oct 03, 2017 | 21.45 | 21.45 | 21.15 | 21.40 | 302,664 | +0.10(+0.47%) |
Oct 02, 2017 | 21.25 | 21.40 | 21.05 | 21.30 | 734,983 | -0.05(-0.23%) |
Sep 29, 2017 | 21.65 | 21.85 | 21.25 | 21.35 | 542,598 | -0.25(-1.16%) |
Sep 28, 2017 | 21.10 | 21.60 | 20.95 | 21.60 | 516,811 | +0.65(+3.10%) |
Sep 27, 2017 | 21.25 | 21.25 | 20.90 | 20.95 | 1,001,948 | -0.05(-0.24%) |
Sep 26, 2017 | 20.95 | 21.30 | 20.80 | 21.00 | 621,759 | +0.25(+1.20%) |
Sep 25, 2017 | 21.15 | 21.30 | 20.65 | 20.75 | 360,850 | -0.40(-1.89%) |
Sep 22, 2017 | 20.80 | 21.38 | 20.75 | 21.15 | 422,424 | +0.40(+1.93%) |
Sep 21, 2017 | 20.65 | 20.90 | 19.85 | 20.75 | 280,028 | +0.15(+0.73%) |
Sep 20, 2017 | 20.80 | 21.07 | 20.60 | 20.60 | 325,511 | -0.25(-1.20%) |
Sep 19, 2017 | 21.12 | 20.75 | 20.85 | 378,337 | +0.05(+0.24%) | |
Sep 18, 2017 | 21.00 | 21.15 | 20.80 | 20.80 | 519,463 | -0.15(-0.72%) |
Sep 15, 2017 | 21.00 | 21.05 | 20.70 | 20.95 | 738,559 | +0.00(+0.00%) |
Sep 14, 2017 | 21.10 | 21.25 | 20.88 | 20.95 | 728,223 | -0.10(-0.48%) |
Sep 13, 2017 | 21.10 | 21.21 | 20.90 | 21.05 | 256,674 | -0.05(-0.24%) |
Sep 12, 2017 | 21.00 | 21.30 | 20.84 | 21.10 | 592,705 | +0.15(+0.72%) |
Sep 11, 2017 | 20.80 | 21.00 | 20.75 | 20.95 | 382,721 | +0.25(+1.21%) |
Sep 08, 2017 | 20.50 | 20.75 | 20.45 | 20.70 | 374,643 | +0.20(+0.98%) |
Sep 07, 2017 | 20.60 | 20.62 | 20.30 | 20.50 | 284,344 | -0.05(-0.24%) |
Sep 06, 2017 | 19.80 | 20.70 | 19.80 | 20.55 | 436,233 | +0.90(+4.58%) |
Sep 05, 2017 | 20.30 | 20.55 | 19.60 | 19.65 | 741,312 | -0.65(-3.20%) |
Sep 01, 2017 | 20.30 | 20.40 | 20.15 | 20.30 | 428,719 | +0.00(+0.00%) |
Aug 31, 2017 | 20.30 | 20.57 | 20.30 | 20.30 | 424,429 | +0.10(+0.50%) |
Aug 30, 2017 | 20.30 | 20.50 | 20.15 | 20.20 | 359,295 | -0.10(-0.49%) |
Aug 29, 2017 | 19.70 | 20.45 | 19.65 | 20.30 | 922,026 | +0.65(+3.31%) |
Aug 28, 2017 | 18.75 | 19.90 | 18.62 | 19.65 | 909,383 | +1.00(+5.36%) |
Aug 25, 2017 | 18.65 | 18.68 | 18.20 | 18.65 | 663,716 | +0.10(+0.54%) |
Aug 24, 2017 | 18.90 | 18.90 | 18.45 | 18.55 | 531,648 | -0.20(-1.07%) |
Aug 23, 2017 | 19.15 | 19.15 | 18.40 | 18.75 | 968,271 | -0.45(-2.34%) |
Aug 22, 2017 | 19.60 | 19.70 | 19.10 | 19.20 | 730,773 | -0.30(-1.54%) |
Aug 21, 2017 | 20.00 | 20.00 | 19.40 | 19.50 | 625,198 | -0.50(-2.50%) |
Aug 18, 2017 | 19.80 | 20.05 | 19.70 | 20.00 | 679,722 | +0.05(+0.25%) |
Aug 17, 2017 | 20.30 | 20.40 | 19.95 | 19.95 | 431,589 | -0.40(-1.97%) |
Aug 16, 2017 | 20.45 | 20.60 | 20.15 | 20.35 | 462,830 | -0.10(-0.49%) |
Aug 15, 2017 | 20.75 | 20.75 | 20.40 | 20.45 | 606,722 | -0.30(-1.45%) |
Aug 14, 2017 | 20.80 | 20.82 | 20.60 | 20.75 | 335,996 | +0.10(+0.48%) |
Aug 11, 2017 | 20.75 | 20.75 | 20.40 | 20.65 | 419,708 | +0.00(+0.00%) |
Aug 10, 2017 | 20.85 | 20.90 | 20.55 | 20.65 | 472,607 | -0.25(-1.20%) |
Aug 09, 2017 | 20.70 | 20.95 | 20.50 | 20.90 | 345,739 | +0.10(+0.48%) |
Aug 08, 2017 | 20.40 | 21.02 | 20.35 | 20.80 | 726,514 | +0.40(+1.96%) |
Aug 07, 2017 | 20.55 | 20.65 | 20.25 | 20.40 | 360,196 | -0.15(-0.73%) |
Aug 04, 2017 | 20.15 | 20.65 | 20.15 | 20.55 | 667,021 | +0.40(+1.99%) |
Aug 03, 2017 | 19.50 | 20.35 | 19.05 | 20.15 | 1,927,002 | -1.45(-6.71%) |
Aug 02, 2017 | 22.00 | 22.05 | 21.10 | 21.60 | 502,538 | -0.40(-1.82%) |
Aug 01, 2017 | 22.10 | 22.32 | 21.88 | 22.00 | 416,212 | +0.00(+0.00%) |
Jul 31, 2017 | 22.05 | 22.12 | 21.80 | 22.00 | 197,530 | +0.05(+0.23%) |
Jul 28, 2017 | 22.00 | 22.15 | 21.95 | 21.95 | 154,168 | -0.05(-0.23%) |
Jul 27, 2017 | 22.30 | 22.35 | 21.85 | 22.00 | 243,300 | -0.25(-1.12%) |
Jul 26, 2017 | 22.00 | 22.55 | 21.75 | 22.25 | 445,013 | +0.35(+1.60%) |
Jul 25, 2017 | 21.75 | 21.95 | 21.30 | 21.90 | 384,075 | +0.35(+1.62%) |
Jul 24, 2017 | 21.70 | 21.80 | 21.50 | 21.55 | 215,723 | -0.15(-0.69%) |
Jul 21, 2017 | 22.05 | 22.05 | 21.55 | 21.70 | 272,692 | -0.05(-0.23%) |
Jul 20, 2017 | 22.00 | 21.70 | 21.75 | 255,959 | -0.10(-0.46%) | |
Jul 19, 2017 | 22.00 | 22.00 | 21.70 | 21.85 | 282,214 | -0.05(-0.23%) |
Jul 18, 2017 | 21.80 | 21.95 | 21.60 | 21.90 | 363,642 | +0.00(+0.00%) |
Jul 17, 2017 | 21.70 | 22.05 | 21.64 | 21.90 | 297,766 | +0.20(+0.92%) |
Jul 14, 2017 | 21.70 | 21.93 | 21.60 | 21.70 | 388,582 | +0.05(+0.23%) |
Jul 13, 2017 | 21.65 | 21.80 | 21.48 | 21.65 | 229,931 | +0.00(+0.00%) |
Jul 12, 2017 | 21.80 | 22.05 | 21.57 | 21.65 | 443,023 | +0.00(+0.00%) |
Jul 11, 2017 | 21.60 | 21.75 | 21.30 | 21.65 | 329,907 | +0.00(+0.00%) |
Jul 10, 2017 | 21.60 | 21.70 | 21.30 | 21.65 | 461,430 | +0.05(+0.23%) |
Jul 07, 2017 | 21.55 | 21.70 | 21.35 | 21.60 | 406,774 | +0.10(+0.47%) |
Jul 06, 2017 | 21.65 | 21.75 | 21.35 | 21.50 | 327,925 | -0.35(-1.60%) |
Jul 05, 2017 | 21.95 | 22.10 | 21.45 | 21.85 | 333,061 | -0.25(-1.13%) |
Jul 03, 2017 | 22.05 | 22.18 | 21.75 | 22.10 | 170,964 | +0.25(+1.14%) |
Jun 30, 2017 | 22.25 | 21.45 | 21.85 | 752,607 | +0.15(+0.69%) | |
Jun 29, 2017 | 22.55 | 22.75 | 21.70 | 21.70 | 1,081,143 | -0.75(-3.34%) |
Jun 28, 2017 | 21.90 | 22.50 | 21.88 | 22.45 | 1,254,003 | +0.60(+2.75%) |
Jun 27, 2017 | 21.70 | 21.90 | 21.50 | 21.85 | 740,371 | +0.15(+0.69%) |
Jun 26, 2017 | 21.70 | 21.90 | 21.55 | 21.70 | 526,722 | +0.05(+0.23%) |
Jun 23, 2017 | 21.60 | 21.80 | 21.50 | 21.65 | 3,019,339 | -0.05(-0.23%) |
Jun 22, 2017 | 21.70 | 22.05 | 21.65 | 21.70 | 241,027 | +0.05(+0.23%) |
Jun 21, 2017 | 22.00 | 22.05 | 21.45 | 21.65 | 650,288 | -0.20(-0.92%) |
Jun 20, 2017 | 21.90 | 22.05 | 20.95 | 21.85 | 663,807 | +0.05(+0.23%) |
Jun 19, 2017 | 22.05 | 22.20 | 21.70 | 21.80 | 836,919 | -0.25(-1.13%) |
Jun 16, 2017 | 21.60 | 22.05 | 21.60 | 22.05 | 653,570 | +0.15(+0.68%) |
Jun 15, 2017 | 21.90 | 22.05 | 21.70 | 21.90 | 619,492 | -0.10(-0.45%) |
Jun 14, 2017 | 21.95 | 22.30 | 21.80 | 22.00 | 918,603 | +0.10(+0.46%) |
Jun 13, 2017 | 21.10 | 22.00 | 21.05 | 21.90 | 1,040,634 | +0.80(+3.79%) |
Jun 12, 2017 | 20.45 | 21.15 | 20.45 | 21.10 | 588,691 | +0.65(+3.18%) |
Jun 09, 2017 | 20.10 | 20.65 | 19.90 | 20.45 | 425,032 | +0.40(+2.00%) |
Jun 08, 2017 | 20.20 | 20.45 | 19.90 | 20.05 | 332,311 | -0.05(-0.25%) |
Jun 07, 2017 | 19.95 | 20.50 | 19.85 | 20.10 | 649,884 | +0.05(+0.25%) |
Jun 06, 2017 | 20.00 | 20.30 | 19.70 | 20.05 | 520,868 | -0.10(-0.50%) |
Jun 05, 2017 | 20.60 | 20.60 | 20.05 | 20.15 | 335,436 | -0.40(-1.95%) |
Jun 02, 2017 | 19.95 | 20.70 | 19.70 | 20.55 | 660,726 | +0.60(+3.01%) |
Jun 01, 2017 | 19.65 | 20.00 | 19.30 | 19.95 | 391,169 | +0.45(+2.31%) |
May 31, 2017 | 19.75 | 19.75 | 19.27 | 19.50 | 508,113 | -0.25(-1.27%) |
May 30, 2017 | 19.90 | 19.93 | 19.60 | 19.75 | 280,518 | -0.25(-1.25%) |
May 26, 2017 | 20.00 | 20.10 | 19.80 | 20.00 | 259,663 | -0.10(-0.50%) |
May 25, 2017 | 20.20 | 20.45 | 19.90 | 20.10 | 325,500 | -0.05(-0.25%) |
May 24, 2017 | 20.20 | 20.35 | 19.85 | 20.15 | 298,115 | +0.00(+0.00%) |
May 23, 2017 | 20.50 | 20.90 | 20.05 | 20.15 | 364,252 | -0.35(-1.71%) |
May 22, 2017 | 20.60 | 20.65 | 20.20 | 20.50 | 487,886 | +0.00(+0.00%) |
May 19, 2017 | 20.10 | 20.70 | 20.10 | 20.50 | 1,069,938 | +0.40(+1.99%) |
May 18, 2017 | 20.00 | 20.20 | 19.73 | 20.10 | 895,625 | +0.10(+0.50%) |
May 17, 2017 | 20.55 | 20.60 | 19.85 | 20.00 | 669,223 | -0.80(-3.85%) |
May 16, 2017 | 20.80 | 20.90 | 20.43 | 20.80 | 617,409 | -0.05(-0.24%) |
May 15, 2017 | 20.50 | 20.90 | 20.25 | 20.85 | 534,979 | +0.45(+2.21%) |
May 12, 2017 | 20.85 | 20.85 | 20.23 | 20.40 | 550,158 | -0.50(-2.39%) |
May 11, 2017 | 20.95 | 21.05 | 20.60 | 20.90 | 546,930 | -0.20(-0.95%) |
May 10, 2017 | 20.90 | 21.30 | 20.50 | 21.10 | 741,915 | +0.10(+0.48%) |
May 09, 2017 | 21.45 | 21.75 | 20.68 | 21.00 | 1,207,896 | -0.35(-1.64%) |
May 08, 2017 | 22.50 | 23.05 | 21.00 | 21.35 | 2,031,770 | -1.80(-7.78%) |
May 05, 2017 | 23.00 | 23.25 | 22.65 | 23.15 | 1,019,315 | +0.15(+0.65%) |
May 04, 2017 | 23.15 | 23.20 | 22.90 | 23.00 | 245,454 | -0.05(-0.22%) |
May 03, 2017 | 23.25 | 23.30 | 22.80 | 23.05 | 387,206 | -0.35(-1.50%) |
May 02, 2017 | 23.35 | 23.45 | 23.10 | 23.40 | 307,829 | +0.10(+0.43%) |