Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.22 | 28.50 | 27.95 | 28.35 | 173,068 | +0.13(+0.45%) |
May 30, 2018 | 28.18 | 28.48 | 27.77 | 28.23 | 121,020 | +0.12(+0.42%) |
May 29, 2018 | 27.92 | 28.78 | 27.77 | 28.11 | 168,227 | +0.14(+0.49%) |
May 25, 2018 | 27.97 | 27.97 | 27.97 | 0 | +0.13(+0.46%) | |
May 24, 2018 | 28.15 | 28.15 | 27.76 | 27.85 | 71,225 | -0.32(-1.13%) |
May 23, 2018 | 27.85 | 28.16 | 27.58 | 28.16 | 55,162 | +0.25(+0.91%) |
May 22, 2018 | 28.34 | 28.34 | 27.84 | 27.91 | 85,608 | -0.32(-1.12%) |
May 21, 2018 | 28.19 | 28.31 | 27.90 | 28.23 | 109,175 | +0.18(+0.65%) |
May 18, 2018 | 28.05 | 28.19 | 27.89 | 28.05 | 129,536 | -0.14(-0.48%) |
May 17, 2018 | 28.36 | 28.44 | 27.51 | 28.18 | 170,504 | -0.14(-0.51%) |
May 16, 2018 | 27.50 | 28.39 | 27.50 | 28.33 | 161,344 | +0.85(+3.10%) |
May 15, 2018 | 27.08 | 27.76 | 26.86 | 27.47 | 136,889 | +0.30(+1.10%) |
May 14, 2018 | 27.54 | 27.54 | 27.14 | 27.18 | 103,974 | -0.42(-1.51%) |
May 11, 2018 | 27.80 | 27.80 | 27.38 | 27.59 | 81,255 | -0.22(-0.78%) |
May 10, 2018 | 27.85 | 27.95 | 27.63 | 27.81 | 147,822 | +0.08(+0.29%) |
May 09, 2018 | 27.64 | 27.78 | 27.33 | 27.73 | 206,757 | +0.12(+0.43%) |
May 08, 2018 | 27.49 | 27.70 | 27.28 | 27.61 | 85,350 | +0.07(+0.26%) |
May 07, 2018 | 27.23 | 27.86 | 27.10 | 27.54 | 78,561 | +0.33(+1.20%) |
May 04, 2018 | 26.68 | 27.37 | 26.65 | 27.21 | 81,375 | +0.44(+1.66%) |
May 03, 2018 | 27.16 | 27.18 | 26.60 | 26.77 | 132,750 | -0.50(-1.83%) |
May 02, 2018 | 27.52 | 27.75 | 27.07 | 27.27 | 162,853 | -0.26(-0.95%) |
May 01, 2018 | 27.63 | 27.63 | 27.03 | 27.53 | 99,645 | -0.18(-0.65%) |
Apr 30, 2018 | 27.70 | 27.92 | 27.51 | 27.71 | 92,872 | +0.05(+0.16%) |
Apr 27, 2018 | 27.83 | 27.93 | 27.28 | 27.66 | 98,207 | -0.04(-0.13%) |
Apr 26, 2018 | 27.90 | 27.97 | 27.46 | 27.70 | 164,011 | -0.12(-0.42%) |
Apr 25, 2018 | 27.99 | 28.03 | 27.59 | 27.82 | 156,875 | -0.23(-0.81%) |
Apr 24, 2018 | 28.24 | 28.66 | 27.83 | 28.05 | 93,398 | -0.05(-0.19%) |
Apr 23, 2018 | 28.39 | 28.61 | 27.89 | 28.10 | 122,061 | -0.14(-0.51%) |
Apr 20, 2018 | 28.78 | 28.81 | 28.20 | 28.24 | 175,641 | -0.59(-2.04%) |
Apr 19, 2018 | 29.01 | 29.26 | 28.51 | 28.83 | 105,417 | -0.24(-0.84%) |
Apr 18, 2018 | 29.49 | 29.49 | 28.24 | 29.08 | 165,049 | -0.49(-1.65%) |
Apr 17, 2018 | 28.84 | 29.84 | 28.83 | 29.57 | 348,732 | +0.96(+3.36%) |
Apr 16, 2018 | 28.45 | 28.77 | 28.10 | 28.61 | 217,537 | +0.45(+1.60%) |
Apr 13, 2018 | 27.87 | 28.18 | 27.77 | 28.16 | 116,697 | +0.41(+1.46%) |
Apr 12, 2018 | 27.87 | 28.44 | 27.74 | 27.75 | 111,454 | +0.02(+0.07%) |
Apr 11, 2018 | 27.51 | 27.81 | 27.24 | 27.73 | 163,112 | +0.11(+0.39%) |
Apr 10, 2018 | 26.64 | 27.70 | 26.39 | 27.62 | 178,848 | +1.22(+4.62%) |
Apr 09, 2018 | 26.94 | 27.03 | 26.33 | 26.40 | 238,302 | -0.42(-1.58%) |
Apr 06, 2018 | 27.39 | 27.54 | 26.55 | 26.83 | 161,249 | -0.74(-2.69%) |
Apr 05, 2018 | 27.31 | 27.61 | 26.88 | 27.57 | 192,188 | +0.44(+1.63%) |
Apr 04, 2018 | 27.13 | 27.45 | 26.47 | 27.13 | 202,719 | -0.33(-1.22%) |
Apr 03, 2018 | 27.43 | 27.76 | 26.84 | 27.46 | 355,857 | +0.19(+0.70%) |
Apr 02, 2018 | 27.00 | 27.51 | 26.86 | 27.27 | 274,044 | +0.28(+1.04%) |
Mar 29, 2018 | 26.99 | 26.99 | 26.99 | 0 | +0.59(+2.22%) | |
Mar 28, 2018 | 26.39 | 26.53 | 25.84 | 26.40 | 283,242 | +0.01(+0.03%) |
Mar 27, 2018 | 26.96 | 27.00 | 26.16 | 26.39 | 207,866 | -0.49(-1.81%) |
Mar 26, 2018 | 26.51 | 26.93 | 26.26 | 26.88 | 190,540 | +0.70(+2.66%) |
Mar 23, 2018 | 26.36 | 26.69 | 26.08 | 26.19 | 162,575 | -0.16(-0.62%) |
Mar 22, 2018 | 26.95 | 27.14 | 26.32 | 26.35 | 252,161 | -0.83(-3.06%) |
Mar 21, 2018 | 27.28 | 27.46 | 27.03 | 27.18 | 121,930 | -0.11(-0.40%) |
Mar 20, 2018 | 27.30 | 27.48 | 27.13 | 27.29 | 190,570 | -0.04(-0.13%) |
Mar 19, 2018 | 27.13 | 27.52 | 26.95 | 27.32 | 261,728 | +0.18(+0.67%) |
Mar 16, 2018 | 27.27 | 27.41 | 27.03 | 27.14 | 594,615 | -0.17(-0.63%) |
Mar 15, 2018 | 27.12 | 27.53 | 27.06 | 27.32 | 258,128 | +0.33(+1.24%) |
Mar 14, 2018 | 27.71 | 28.10 | 26.77 | 26.98 | 330,263 | -0.52(-1.90%) |
Mar 13, 2018 | 27.94 | 27.99 | 27.25 | 27.51 | 204,087 | -0.25(-0.91%) |
Mar 12, 2018 | 27.54 | 28.33 | 27.02 | 27.76 | 482,022 | +0.08(+0.29%) |
Mar 09, 2018 | 28.02 | 28.35 | 27.09 | 27.68 | 619,477 | +0.56(+2.06%) |
Mar 08, 2018 | 24.56 | 27.74 | 23.95 | 27.12 | 1,523,938 | +5.20(+23.73%) |
Mar 07, 2018 | 21.56 | 22.06 | 20.97 | 21.92 | 374,675 | +0.27(+1.25%) |
Mar 06, 2018 | 21.80 | 21.80 | 20.96 | 21.64 | 197,744 | -0.05(-0.21%) |
Mar 05, 2018 | 20.93 | 21.79 | 20.91 | 21.69 | 211,513 | +0.71(+3.40%) |
Mar 02, 2018 | 20.43 | 21.06 | 20.14 | 20.98 | 106,368 | +0.37(+1.80%) |
Mar 01, 2018 | 19.99 | 20.82 | 19.90 | 20.61 | 179,603 | +0.65(+3.26%) |
Feb 28, 2018 | 20.58 | 20.70 | 19.95 | 19.96 | 151,479 | -0.53(-2.60%) |
Feb 27, 2018 | 20.80 | 20.91 | 20.30 | 20.49 | 152,409 | -0.27(-1.30%) |
Feb 26, 2018 | 20.40 | 20.84 | 20.34 | 20.76 | 95,908 | +0.42(+2.09%) |
Feb 23, 2018 | 20.67 | 20.70 | 20.20 | 20.34 | 128,654 | -0.17(-0.84%) |
Feb 22, 2018 | 21.22 | 21.22 | 20.50 | 20.51 | 226,996 | -0.60(-2.87%) |
Feb 21, 2018 | 19.85 | 21.42 | 19.74 | 21.11 | 209,275 | +1.35(+6.81%) |
Feb 20, 2018 | 19.75 | 20.13 | 19.56 | 19.77 | 151,680 | +0.01(+0.05%) |
Feb 16, 2018 | 19.76 | 19.76 | 19.76 | 0 | -0.06(-0.32%) | |
Feb 15, 2018 | 19.65 | 19.97 | 19.59 | 19.82 | 113,779 | +0.27(+1.39%) |
Feb 14, 2018 | 19.50 | 19.81 | 19.45 | 19.55 | 57,389 | -0.04(-0.18%) |
Feb 13, 2018 | 19.38 | 19.69 | 19.28 | 19.59 | 72,689 | +0.14(+0.70%) |
Feb 12, 2018 | 19.22 | 19.55 | 18.81 | 19.45 | 130,623 | +0.33(+1.75%) |
Feb 09, 2018 | 19.41 | 19.60 | 18.62 | 19.12 | 119,507 | -0.17(-0.89%) |
Feb 08, 2018 | 19.78 | 19.22 | 19.29 | 135,717 | -0.42(-2.11%) | |
Feb 07, 2018 | 19.72 | 19.72 | 19.22 | 19.70 | 148,607 | -0.02(-0.09%) |
Feb 06, 2018 | 19.41 | 19.86 | 19.01 | 19.72 | 179,801 | -0.12(-0.59%) |
Feb 05, 2018 | 19.85 | 20.10 | 19.51 | 19.84 | 102,916 | -0.09(-0.45%) |
Feb 02, 2018 | 20.03 | 20.21 | 19.82 | 19.93 | 171,069 | -0.20(-0.99%) |
Feb 01, 2018 | 19.46 | 20.15 | 19.38 | 20.13 | 136,805 | +0.60(+3.05%) |
Jan 31, 2018 | 19.64 | 19.83 | 19.32 | 19.53 | 150,154 | -0.05(-0.28%) |
Jan 30, 2018 | 19.17 | 19.60 | 19.02 | 19.59 | 101,853 | +0.23(+1.21%) |
Jan 29, 2018 | 19.50 | 19.59 | 19.20 | 19.35 | 91,318 | -0.28(-1.43%) |
Jan 26, 2018 | 19.70 | 19.80 | 19.38 | 19.63 | 73,905 | +0.03(+0.14%) |
Jan 25, 2018 | 19.17 | 19.63 | 19.02 | 19.60 | 323,800 | +0.51(+2.70%) |
Jan 24, 2018 | 19.31 | 19.51 | 19.08 | 19.09 | 110,534 | -0.14(-0.75%) |
Jan 23, 2018 | 19.50 | 19.51 | 19.10 | 19.23 | 101,309 | -0.31(-1.57%) |
Jan 22, 2018 | 19.75 | 19.76 | 19.25 | 19.54 | 68,500 | -0.24(-1.23%) |
Jan 19, 2018 | 19.52 | 19.94 | 19.19 | 19.78 | 122,527 | +0.28(+1.44%) |
Jan 18, 2018 | 19.59 | 19.59 | 19.20 | 19.50 | 111,137 | -0.08(-0.42%) |
Jan 17, 2018 | 19.39 | 19.68 | 19.16 | 19.59 | 81,667 | +0.26(+1.36%) |
Jan 16, 2018 | 19.89 | 20.07 | 19.12 | 19.32 | 96,316 | -0.43(-2.19%) |
Jan 12, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.18(+0.92%) | |
Jan 11, 2018 | 19.00 | 19.59 | 19.00 | 19.58 | 174,991 | +0.58(+3.03%) |
Jan 10, 2018 | 18.74 | 19.00 | 211,527 | -0.26(-1.35%) | ||
Jan 09, 2018 | 19.23 | 19.49 | 18.91 | 19.26 | 132,660 | +0.07(+0.37%) |
Jan 08, 2018 | 19.57 | 19.57 | 18.90 | 19.19 | 217,410 | -0.46(-2.33%) |
Jan 05, 2018 | 19.84 | 19.84 | 19.43 | 19.65 | 110,497 | -0.11(-0.55%) |
Jan 04, 2018 | 19.90 | 20.01 | 19.69 | 19.76 | 145,914 | -0.02(-0.09%) |
Jan 03, 2018 | 20.25 | 20.40 | 19.51 | 19.78 | 239,196 | -0.45(-2.22%) |
Jan 02, 2018 | 19.96 | 20.43 | 19.96 | 20.22 | 143,961 | +0.34(+1.72%) |
Dec 29, 2017 | 19.88 | 19.88 | 19.88 | 0 | -0.06(-0.32%) | |
Dec 28, 2017 | 20.05 | 20.28 | 19.87 | 19.95 | 84,636 | -0.05(-0.27%) |
Dec 27, 2017 | 20.03 | 20.35 | 19.99 | 20.00 | 120,066 | -0.02(-0.09%) |
Dec 26, 2017 | 20.17 | 20.17 | 19.79 | 20.02 | 58,524 | -0.14(-0.71%) |
Dec 22, 2017 | 20.11 | 20.35 | 20.06 | 20.16 | 107,138 | +0.05(+0.27%) |
Dec 21, 2017 | 20.17 | 20.58 | 20.09 | 20.11 | 130,857 | -0.02(-0.09%) |
Dec 20, 2017 | 20.45 | 20.67 | 20.09 | 20.13 | 102,607 | -0.23(-1.15%) |
Dec 19, 2017 | 20.73 | 20.85 | 20.32 | 20.36 | 198,638 | -0.44(-2.12%) |
Dec 18, 2017 | 20.87 | 21.39 | 20.68 | 20.80 | 269,250 | -0.01(-0.04%) |
Dec 15, 2017 | 19.89 | 21.07 | 19.84 | 20.81 | 1,217,358 | +0.99(+4.99%) |
Dec 14, 2017 | 19.87 | 20.11 | 19.45 | 19.82 | 290,425 | +0.04(+0.23%) |
Dec 13, 2017 | 18.85 | 20.19 | 18.85 | 19.78 | 264,215 | +1.02(+5.41%) |
Dec 12, 2017 | 18.61 | 19.27 | 18.43 | 18.76 | 333,694 | +0.22(+1.16%) |
Dec 11, 2017 | 18.66 | 18.82 | 18.21 | 18.54 | 277,682 | -0.12(-0.63%) |
Dec 08, 2017 | 20.04 | 20.10 | 18.62 | 18.66 | 267,731 | -1.18(-5.94%) |
Dec 07, 2017 | 21.48 | 21.48 | 19.20 | 19.84 | 700,162 | +0.68(+3.57%) |
Dec 06, 2017 | 18.63 | 19.21 | 18.01 | 19.16 | 272,110 | +0.49(+2.65%) |
Dec 05, 2017 | 18.66 | 18.79 | 17.88 | 18.66 | 182,088 | +0.06(+0.34%) |
Dec 04, 2017 | 19.15 | 19.15 | 18.57 | 18.60 | 141,564 | -0.42(-2.22%) |
Dec 01, 2017 | 19.42 | 19.48 | 18.84 | 19.02 | 225,666 | -0.46(-2.35%) |
Nov 30, 2017 | 19.03 | 19.54 | 18.88 | 19.48 | 206,148 | +0.54(+2.85%) |
Nov 29, 2017 | 19.54 | 19.68 | 18.84 | 18.94 | 121,270 | -0.59(-3.04%) |
Nov 28, 2017 | 19.09 | 19.62 | 18.76 | 19.53 | 150,498 | +0.47(+2.45%) |
Nov 27, 2017 | 18.88 | 19.22 | 18.62 | 19.07 | 136,873 | +0.22(+1.19%) |
Nov 24, 2017 | 18.97 | 19.08 | 18.77 | 18.84 | 37,350 | -0.07(-0.38%) |
Nov 22, 2017 | 18.90 | 19.19 | 18.88 | 18.91 | 101,722 | -0.02(-0.10%) |
Nov 21, 2017 | 18.66 | 19.04 | 18.45 | 18.93 | 129,649 | +0.33(+1.79%) |
Nov 20, 2017 | 18.50 | 18.61 | 18.25 | 18.60 | 108,446 | +0.11(+0.58%) |
Nov 17, 2017 | 18.49 | 18.71 | 18.37 | 18.49 | 133,386 | -0.10(-0.53%) |
Nov 16, 2017 | 18.05 | 18.65 | 18.05 | 18.59 | 119,963 | +0.64(+3.56%) |
Nov 15, 2017 | 17.63 | 18.19 | 17.45 | 17.95 | 165,027 | +0.22(+1.27%) |
Nov 14, 2017 | 17.48 | 17.80 | 17.37 | 17.73 | 116,319 | +0.21(+1.18%) |
Nov 13, 2017 | 17.59 | 17.77 | 17.35 | 17.52 | 179,329 | -0.07(-0.41%) |
Nov 10, 2017 | 17.91 | 18.18 | 17.57 | 17.59 | 102,943 | -0.27(-1.51%) |
Nov 09, 2017 | 18.18 | 18.35 | 17.64 | 17.86 | 145,161 | -0.36(-1.97%) |
Nov 08, 2017 | 18.23 | 18.31 | 17.94 | 18.22 | 136,791 | -0.09(-0.49%) |
Nov 07, 2017 | 18.54 | 18.63 | 18.21 | 18.31 | 240,171 | -0.19(-1.02%) |
Nov 06, 2017 | 18.57 | 18.83 | 18.45 | 18.50 | 197,531 | -0.06(-0.34%) |
Nov 03, 2017 | 18.92 | 19.07 | 18.50 | 18.56 | 213,670 | -0.37(-1.95%) |
Nov 02, 2017 | 19.25 | 19.39 | 18.90 | 18.93 | 219,373 | -0.41(-2.14%) |
Nov 01, 2017 | 19.45 | 19.67 | 19.16 | 19.34 | 194,158 | +0.01(+0.05%) |
Oct 31, 2017 | 19.01 | 19.50 | 19.01 | 19.34 | 172,862 | +0.37(+1.94%) |
Oct 30, 2017 | 19.30 | 19.48 | 18.66 | 18.97 | 148,163 | -0.34(-1.77%) |
Oct 27, 2017 | 19.30 | 19.57 | 19.05 | 19.31 | 144,806 | +0.09(+0.47%) |
Oct 26, 2017 | 19.51 | 19.51 | 19.11 | 19.22 | 178,675 | -0.24(-1.25%) |
Oct 25, 2017 | 19.51 | 19.68 | 18.64 | 19.46 | 144,703 | -0.05(-0.23%) |
Oct 24, 2017 | 19.54 | 19.77 | 19.35 | 19.51 | 168,402 | +0.04(+0.18%) |
Oct 23, 2017 | 19.22 | 19.60 | 19.12 | 19.47 | 163,380 | +0.23(+1.21%) |
Oct 20, 2017 | 19.14 | 19.51 | 19.06 | 19.24 | 272,015 | +0.28(+1.47%) |
Oct 19, 2017 | 19.34 | 19.42 | 18.83 | 18.96 | 153,791 | -0.48(-2.45%) |
Oct 18, 2017 | 19.37 | 19.60 | 19.08 | 19.43 | 333,970 | +0.07(+0.37%) |
Oct 17, 2017 | 19.51 | 19.77 | 19.29 | 19.36 | 211,850 | -0.18(-0.90%) |
Oct 16, 2017 | 19.90 | 20.41 | 19.34 | 19.54 | 240,568 | -0.25(-1.24%) |
Oct 13, 2017 | 20.14 | 20.18 | 19.69 | 19.78 | 255,668 | -0.20(-0.99%) |
Oct 12, 2017 | 20.25 | 20.42 | 19.85 | 19.98 | 269,438 | -0.32(-1.59%) |
Oct 11, 2017 | 20.21 | 20.49 | 19.82 | 20.30 | 373,902 | +0.03(+0.13%) |
Oct 10, 2017 | 19.27 | 20.32 | 19.11 | 20.28 | 409,505 | +1.00(+5.20%) |
Oct 09, 2017 | 18.39 | 19.29 | 17.90 | 19.27 | 426,947 | +0.82(+4.46%) |
Oct 06, 2017 | 18.58 | 18.65 | 18.34 | 18.45 | 155,733 | -0.08(-0.43%) |
Oct 05, 2017 | 18.32 | 18.74 | 17.60 | 18.53 | 520,731 | +0.22(+1.22%) |
Oct 04, 2017 | 17.94 | 18.53 | 17.92 | 18.31 | 357,722 | +0.34(+1.89%) |
Oct 03, 2017 | 17.57 | 18.23 | 17.50 | 17.97 | 456,951 | +0.55(+3.13%) |
Oct 02, 2017 | 18.26 | 18.50 | 17.20 | 17.42 | 676,121 | -0.95(-5.16%) |
Sep 29, 2017 | 15.96 | 18.94 | 15.77 | 18.37 | 1,629,200 | +2.61(+16.58%) |
Sep 28, 2017 | 16.91 | 17.21 | 15.31 | 15.76 | 1,735,854 | -3.32(-17.40%) |
Sep 27, 2017 | 18.32 | 19.15 | 18.30 | 19.08 | 422,223 | +0.87(+4.77%) |
Sep 26, 2017 | 18.57 | 18.68 | 18.03 | 18.21 | 247,152 | -0.31(-1.69%) |
Sep 25, 2017 | 18.29 | 18.71 | 18.29 | 18.52 | 217,796 | +0.10(+0.53%) |
Sep 22, 2017 | 18.16 | 18.63 | 17.81 | 18.42 | 240,786 | -0.28(-1.48%) |
Sep 21, 2017 | 18.45 | 18.77 | 18.19 | 18.70 | 115,148 | +0.21(+1.16%) |
Sep 20, 2017 | 18.29 | 18.58 | 18.15 | 18.49 | 174,543 | +0.19(+1.03%) |
Sep 19, 2017 | 18.56 | 18.56 | 18.21 | 18.30 | 115,349 | -0.19(-1.02%) |
Sep 18, 2017 | 18.19 | 18.58 | 18.19 | 18.49 | 118,956 | +0.34(+1.87%) |
Sep 15, 2017 | 18.32 | 18.32 | 18.06 | 18.15 | 269,707 | -0.16(-0.88%) |
Sep 14, 2017 | 18.32 | 18.46 | 18.16 | 18.31 | 70,347 | -0.04(-0.20%) |
Sep 13, 2017 | 18.48 | 18.61 | 18.31 | 18.34 | 160,695 | -0.18(-0.97%) |
Sep 12, 2017 | 18.25 | 18.52 | 18.19 | 18.52 | 127,052 | +0.31(+1.72%) |
Sep 11, 2017 | 17.89 | 18.26 | 17.57 | 18.21 | 212,886 | +0.40(+2.26%) |
Sep 08, 2017 | 17.56 | 17.84 | 17.32 | 17.81 | 333,369 | +0.20(+1.12%) |
Sep 07, 2017 | 17.60 | 17.73 | 17.18 | 17.61 | 147,704 | +0.02(+0.10%) |
Sep 06, 2017 | 17.47 | 17.64 | 17.24 | 17.59 | 119,065 | +0.16(+0.92%) |
Sep 05, 2017 | 17.43 | 17.56 | 17.05 | 17.43 | 119,721 | -0.05(-0.31%) |
Sep 01, 2017 | 17.55 | 17.62 | 17.13 | 17.48 | 140,688 | -0.03(-0.15%) |
Aug 31, 2017 | 17.41 | 17.80 | 17.27 | 17.51 | 168,688 | +0.17(+0.98%) |
Aug 30, 2017 | 17.35 | 17.76 | 17.23 | 17.34 | 135,013 | +0.01(+0.05%) |
Aug 29, 2017 | 17.19 | 17.45 | 17.11 | 17.33 | 130,233 | -0.04(-0.21%) |
Aug 28, 2017 | 17.20 | 17.44 | 16.70 | 17.37 | 145,292 | +0.17(+0.99%) |
Aug 25, 2017 | 16.99 | 17.31 | 16.65 | 17.20 | 123,910 | +0.24(+1.42%) |
Aug 24, 2017 | 16.92 | 17.45 | 16.83 | 16.96 | 328,579 | +0.15(+0.91%) |
Aug 23, 2017 | 16.80 | 16.88 | 15.67 | 16.80 | 99,879 | -0.07(-0.42%) |
Aug 22, 2017 | 16.68 | 17.02 | 16.63 | 16.88 | 108,992 | +0.31(+1.89%) |
Aug 21, 2017 | 16.79 | 16.79 | 16.44 | 16.56 | 124,263 | -0.29(-1.70%) |
Aug 18, 2017 | 16.97 | 16.98 | 15.81 | 16.85 | 168,149 | -0.24(-1.41%) |
Aug 17, 2017 | 17.05 | 17.35 | 16.79 | 17.09 | 178,780 | +0.00(+0.00%) |
Aug 16, 2017 | 17.11 | 17.33 | 16.91 | 17.09 | 177,067 | -0.03(-0.16%) |
Aug 15, 2017 | 17.30 | 17.35 | 17.05 | 17.12 | 147,125 | -0.17(-0.98%) |
Aug 14, 2017 | 16.45 | 17.30 | 16.10 | 17.29 | 231,240 | +0.96(+5.86%) |
Aug 11, 2017 | 16.31 | 16.46 | 16.23 | 16.33 | 131,130 | +0.03(+0.16%) |
Aug 10, 2017 | 16.23 | 16.36 | 16.09 | 16.30 | 195,231 | -0.02(-0.11%) |
Aug 09, 2017 | 16.18 | 16.37 | 16.10 | 16.32 | 203,477 | +0.09(+0.55%) |
Aug 08, 2017 | 16.22 | 16.32 | 15.85 | 16.23 | 159,767 | +0.01(+0.06%) |
Aug 07, 2017 | 16.12 | 16.39 | 16.04 | 16.22 | 184,127 | +0.13(+0.78%) |
Aug 04, 2017 | 16.18 | 15.90 | 16.10 | 167,306 | +0.15(+0.95%) | |
Aug 03, 2017 | 16.24 | 16.58 | 15.91 | 15.94 | 125,287 | -0.28(-1.71%) |
Aug 02, 2017 | 16.43 | 16.53 | 15.94 | 16.22 | 164,060 | -0.30(-1.84%) |
Aug 01, 2017 | 16.26 | 16.61 | 16.04 | 16.53 | 152,029 | +0.42(+2.61%) |
Jul 31, 2017 | 16.20 | 16.29 | 16.07 | 16.11 | 139,816 | -0.07(-0.44%) |
Jul 28, 2017 | 16.32 | 16.35 | 16.03 | 16.18 | 134,773 | -0.21(-1.26%) |
Jul 27, 2017 | 16.62 | 16.62 | 16.20 | 16.38 | 150,801 | -0.17(-1.03%) |
Jul 26, 2017 | 17.00 | 17.12 | 16.51 | 16.55 | 93,115 | -0.40(-2.37%) |
Jul 25, 2017 | 16.74 | 17.18 | 16.73 | 16.96 | 150,754 | +0.30(+1.83%) |
Jul 24, 2017 | 16.71 | 16.72 | 16.54 | 16.65 | 169,273 | -0.07(-0.43%) |
Jul 21, 2017 | 16.88 | 16.90 | 16.62 | 16.72 | 126,193 | -0.04(-0.27%) |
Jul 20, 2017 | 16.96 | 16.66 | 16.77 | 91,287 | -0.07(-0.43%) | |
Jul 19, 2017 | 16.68 | 16.97 | 16.59 | 16.84 | 146,328 | +0.21(+1.29%) |
Jul 18, 2017 | 16.65 | 16.65 | 16.31 | 16.62 | 148,530 | -0.09(-0.54%) |
Jul 17, 2017 | 16.68 | 16.82 | 16.52 | 16.71 | 114,625 | +0.05(+0.32%) |
Jul 14, 2017 | 16.87 | 16.92 | 16.45 | 16.66 | 145,565 | -0.22(-1.32%) |
Jul 13, 2017 | 16.69 | 16.88 | 16.59 | 16.88 | 230,487 | +0.22(+1.34%) |
Jul 12, 2017 | 16.96 | 17.14 | 16.64 | 16.66 | 172,249 | -0.17(-1.00%) |
Jul 11, 2017 | 16.54 | 16.91 | 16.42 | 16.83 | 265,219 | +0.29(+1.78%) |
Jul 10, 2017 | 16.67 | 16.78 | 16.51 | 16.54 | 229,753 | -0.12(-0.75%) |
Jul 07, 2017 | 16.82 | 16.99 | 16.59 | 16.66 | 242,379 | -0.11(-0.64%) |
Jul 06, 2017 | 17.03 | 17.17 | 16.71 | 16.77 | 168,282 | -0.37(-2.18%) |
Jul 05, 2017 | 16.95 | 17.21 | 16.78 | 17.14 | 209,679 | +0.13(+0.78%) |
Jul 03, 2017 | 16.91 | 17.18 | 16.80 | 17.01 | 105,271 | +0.12(+0.74%) |
Jun 30, 2017 | 17.09 | 17.27 | 16.74 | 16.88 | 142,405 | -0.17(-0.99%) |
Jun 29, 2017 | 17.31 | 17.36 | 16.71 | 17.05 | 169,400 | -0.23(-1.34%) |
Jun 28, 2017 | 17.29 | 17.40 | 16.84 | 17.28 | 203,173 | +0.08(+0.47%) |
Jun 27, 2017 | 17.31 | 16.97 | 17.20 | 209,484 | +0.04(+0.21%) | |
Jun 26, 2017 | 16.75 | 17.31 | 16.73 | 17.17 | 333,178 | +0.38(+2.28%) |
Jun 23, 2017 | 16.71 | 16.88 | 16.62 | 16.79 | 308,943 | +0.08(+0.48%) |
Jun 22, 2017 | 16.78 | 16.94 | 16.67 | 16.71 | 146,905 | -0.09(-0.53%) |
Jun 21, 2017 | 16.84 | 16.87 | 16.50 | 16.79 | 203,232 | -0.03(-0.16%) |
Jun 20, 2017 | 17.01 | 17.01 | 16.73 | 16.82 | 236,261 | -0.20(-1.15%) |
Jun 19, 2017 | 17.10 | 17.16 | 16.87 | 17.02 | 256,290 | +0.10(+0.58%) |
Jun 16, 2017 | 17.11 | 17.33 | 16.70 | 16.92 | 432,136 | -0.29(-1.71%) |
Jun 15, 2017 | 17.00 | 17.43 | 16.99 | 17.21 | 316,262 | -0.06(-0.36%) |
Jun 14, 2017 | 16.95 | 17.60 | 16.48 | 17.27 | 402,714 | +0.45(+2.64%) |
Jun 13, 2017 | 16.79 | 17.16 | 16.65 | 16.83 | 485,169 | +0.11(+0.64%) |
Jun 12, 2017 | 16.33 | 17.06 | 16.08 | 16.72 | 753,681 | +0.54(+3.36%) |
Jun 09, 2017 | 15.97 | 17.62 | 15.88 | 16.18 | 1,259,815 | +0.35(+2.19%) |
Jun 08, 2017 | 12.87 | 15.98 | 12.42 | 15.83 | 1,754,488 | +2.48(+18.60%) |
Jun 07, 2017 | 13.48 | 13.57 | 13.04 | 13.35 | 316,529 | -0.13(-0.99%) |
Jun 06, 2017 | 13.61 | 13.71 | 12.95 | 13.48 | 328,603 | -0.22(-1.62%) |
Jun 05, 2017 | 13.30 | 13.82 | 13.28 | 13.71 | 221,958 | +0.36(+2.67%) |
Jun 02, 2017 | 13.31 | 13.89 | 13.29 | 13.35 | 208,702 | +0.04(+0.33%) |