Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.83 | 29.83 | 29.83 | 0 | +0.31(+1.05%) | |
Mar 28, 2018 | 29.24 | 30.23 | 29.24 | 29.52 | 192,237 | +0.34(+1.17%) |
Mar 27, 2018 | 30.44 | 30.44 | 28.55 | 29.18 | 321,315 | -1.22(-4.01%) |
Mar 26, 2018 | 30.09 | 30.78 | 29.67 | 30.40 | 213,076 | +0.48(+1.60%) |
Mar 23, 2018 | 31.31 | 31.75 | 29.66 | 29.92 | 319,698 | -1.34(-4.29%) |
Mar 22, 2018 | 31.93 | 32.52 | 31.17 | 31.26 | 243,263 | -0.76(-2.37%) |
Mar 21, 2018 | 31.99 | 33.18 | 31.94 | 32.02 | 445,178 | +0.19(+0.60%) |
Mar 20, 2018 | 32.03 | 32.50 | 31.73 | 31.83 | 355,611 | -0.14(-0.44%) |
Mar 19, 2018 | 31.89 | 33.36 | 31.59 | 31.97 | 413,198 | +0.17(+0.53%) |
Mar 16, 2018 | 32.23 | 32.38 | 30.85 | 31.80 | 343,716 | -0.25(-0.78%) |
Mar 15, 2018 | 29.04 | 32.38 | 29.04 | 32.05 | 938,647 | +5.13(+19.06%) |
Mar 14, 2018 | 27.32 | 27.41 | 26.71 | 26.92 | 74,495 | -0.29(-1.07%) |
Mar 13, 2018 | 27.05 | 27.71 | 26.99 | 27.21 | 168,954 | +0.28(+1.04%) |
Mar 12, 2018 | 27.73 | 27.73 | 26.76 | 26.93 | 156,137 | -0.60(-2.18%) |
Mar 09, 2018 | 26.76 | 27.68 | 26.45 | 27.53 | 123,473 | +0.93(+3.50%) |
Mar 08, 2018 | 26.51 | 26.95 | 26.04 | 26.60 | 71,216 | +0.20(+0.76%) |
Mar 07, 2018 | 26.50 | 26.40 | 126,725 | +0.34(+1.30%) | ||
Mar 06, 2018 | 25.85 | 26.34 | 25.70 | 26.06 | 101,719 | +0.19(+0.73%) |
Mar 05, 2018 | 26.85 | 26.85 | 25.69 | 25.87 | 216,278 | -1.09(-4.04%) |
Mar 02, 2018 | 25.94 | 27.05 | 25.76 | 26.96 | 340,788 | +0.84(+3.22%) |
Mar 01, 2018 | 25.80 | 26.61 | 25.66 | 26.12 | 96,209 | +0.30(+1.16%) |
Feb 28, 2018 | 26.43 | 26.64 | 25.79 | 25.82 | 156,229 | -0.47(-1.79%) |
Feb 27, 2018 | 27.63 | 27.63 | 26.24 | 26.29 | 147,957 | -1.23(-4.47%) |
Feb 26, 2018 | 27.00 | 27.63 | 26.35 | 27.52 | 226,115 | +1.20(+4.56%) |
Feb 23, 2018 | 27.00 | 27.24 | 26.00 | 26.32 | 95,254 | -0.54(-2.01%) |
Feb 22, 2018 | 26.22 | 27.02 | 26.22 | 26.86 | 174,626 | +0.81(+3.11%) |
Feb 21, 2018 | 25.61 | 26.29 | 25.61 | 26.05 | 142,004 | +0.54(+2.12%) |
Feb 20, 2018 | 26.12 | 26.39 | 25.30 | 25.51 | 143,124 | -0.74(-2.82%) |
Feb 16, 2018 | 26.25 | 26.25 | 26.25 | 0 | -0.12(-0.46%) | |
Feb 15, 2018 | 26.99 | 27.26 | 25.80 | 26.37 | 142,008 | -0.40(-1.49%) |
Feb 14, 2018 | 26.99 | 27.53 | 26.28 | 26.77 | 265,871 | -0.06(-0.22%) |
Feb 13, 2018 | 25.42 | 26.92 | 25.16 | 26.83 | 354,675 | +1.29(+5.05%) |
Feb 12, 2018 | 26.08 | 26.44 | 25.49 | 25.54 | 105,275 | -0.46(-1.77%) |
Feb 09, 2018 | 26.34 | 26.57 | 25.45 | 26.00 | 148,237 | -0.16(-0.61%) |
Feb 08, 2018 | 27.72 | 26.05 | 26.16 | 193,756 | -1.56(-5.63%) | |
Feb 07, 2018 | 27.16 | 28.18 | 26.81 | 27.72 | 222,386 | +0.54(+1.99%) |
Feb 06, 2018 | 28.49 | 29.38 | 26.35 | 27.18 | 390,128 | -2.38(-8.05%) |
Feb 05, 2018 | 29.29 | 29.75 | 29.27 | 29.56 | 173,637 | +0.16(+0.54%) |
Feb 02, 2018 | 29.73 | 29.87 | 28.73 | 29.40 | 169,664 | -0.60(-2.00%) |
Feb 01, 2018 | 29.22 | 30.23 | 29.00 | 30.00 | 212,044 | +0.67(+2.28%) |
Jan 31, 2018 | 28.30 | 29.39 | 28.23 | 29.33 | 253,529 | +1.30(+4.64%) |
Jan 30, 2018 | 27.75 | 28.81 | 26.36 | 28.03 | 485,786 | -1.49(-5.05%) |
Jan 29, 2018 | 29.05 | 29.58 | 28.74 | 29.52 | 189,402 | +0.46(+1.58%) |
Jan 26, 2018 | 28.37 | 29.16 | 27.95 | 29.06 | 121,510 | +0.80(+2.83%) |
Jan 25, 2018 | 28.47 | 28.70 | 27.70 | 28.26 | 109,020 | -0.19(-0.67%) |
Jan 24, 2018 | 28.38 | 28.86 | 27.80 | 28.45 | 170,703 | +0.12(+0.42%) |
Jan 23, 2018 | 28.93 | 29.11 | 27.45 | 28.33 | 69,529 | -0.58(-2.01%) |
Jan 22, 2018 | 28.83 | 29.51 | 28.39 | 28.91 | 74,335 | +0.05(+0.17%) |
Jan 19, 2018 | 27.90 | 29.12 | 27.42 | 28.86 | 95,550 | +0.96(+3.44%) |
Jan 18, 2018 | 27.82 | 27.97 | 27.44 | 27.90 | 68,953 | +0.04(+0.14%) |
Jan 17, 2018 | 27.66 | 27.88 | 26.98 | 27.86 | 100,941 | +0.31(+1.13%) |
Jan 16, 2018 | 28.10 | 28.53 | 27.32 | 27.55 | 73,609 | -0.44(-1.57%) |
Jan 12, 2018 | 27.99 | 27.99 | 27.99 | 0 | -0.65(-2.27%) | |
Jan 11, 2018 | 27.42 | 28.70 | 25.16 | 28.64 | 203,214 | +1.32(+4.83%) |
Jan 10, 2018 | 27.74 | 27.78 | 27.29 | 27.32 | 57,166 | -0.53(-1.90%) |
Jan 09, 2018 | 28.09 | 28.39 | 27.48 | 27.85 | 127,643 | +0.11(+0.40%) |
Jan 08, 2018 | 27.10 | 28.04 | 26.65 | 27.74 | 134,072 | +0.65(+2.40%) |
Jan 05, 2018 | 27.53 | 27.58 | 26.80 | 27.09 | 96,441 | -0.33(-1.20%) |
Jan 04, 2018 | 28.11 | 28.11 | 27.16 | 27.42 | 114,275 | -0.54(-1.93%) |
Jan 03, 2018 | 28.04 | 28.74 | 27.87 | 27.96 | 102,003 | -0.14(-0.50%) |
Jan 02, 2018 | 28.95 | 29.18 | 27.96 | 28.10 | 156,726 | -0.63(-2.19%) |
Dec 29, 2017 | 28.73 | 28.73 | 28.73 | 0 | -0.04(-0.14%) | |
Dec 28, 2017 | 28.88 | 28.94 | 28.48 | 28.77 | 70,329 | -0.07(-0.24%) |
Dec 27, 2017 | 29.04 | 29.04 | 28.68 | 28.84 | 31,036 | -0.19(-0.65%) |
Dec 26, 2017 | 28.95 | 29.14 | 28.78 | 29.03 | 77,126 | +0.04(+0.14%) |
Dec 22, 2017 | 28.68 | 29.28 | 28.49 | 28.99 | 112,050 | +0.29(+1.01%) |
Dec 21, 2017 | 28.90 | 28.91 | 28.44 | 28.70 | 89,021 | -0.12(-0.42%) |
Dec 20, 2017 | 28.70 | 29.08 | 28.68 | 28.82 | 76,664 | +0.31(+1.09%) |
Dec 19, 2017 | 28.82 | 29.06 | 28.45 | 28.51 | 69,224 | -0.30(-1.04%) |
Dec 18, 2017 | 28.95 | 29.22 | 28.57 | 28.81 | 49,004 | +0.07(+0.24%) |
Dec 15, 2017 | 27.78 | 29.25 | 27.78 | 28.74 | 161,765 | +0.95(+3.42%) |
Dec 14, 2017 | 28.78 | 28.78 | 27.27 | 27.79 | 129,537 | -0.99(-3.44%) |
Dec 13, 2017 | 28.98 | 29.05 | 28.59 | 28.78 | 94,057 | -0.09(-0.31%) |
Dec 12, 2017 | 28.94 | 29.54 | 28.68 | 28.87 | 174,768 | -0.02(-0.07%) |
Dec 11, 2017 | 29.62 | 29.98 | 28.86 | 28.89 | 89,284 | -0.72(-2.43%) |
Dec 08, 2017 | 29.85 | 30.25 | 29.05 | 29.61 | 99,722 | -0.13(-0.44%) |
Dec 07, 2017 | 29.93 | 30.34 | 29.50 | 29.74 | 198,285 | -0.12(-0.40%) |
Dec 06, 2017 | 29.64 | 30.08 | 29.64 | 29.86 | 171,259 | +0.06(+0.20%) |
Dec 05, 2017 | 29.53 | 30.07 | 29.44 | 29.80 | 153,170 | +0.26(+0.88%) |
Dec 04, 2017 | 29.31 | 30.06 | 29.12 | 29.54 | 127,549 | +0.62(+2.14%) |
Dec 01, 2017 | 29.96 | 29.96 | 28.65 | 28.92 | 117,836 | -1.04(-3.47%) |
Nov 30, 2017 | 29.61 | 30.06 | 29.33 | 29.96 | 151,271 | +0.46(+1.56%) |
Nov 29, 2017 | 28.79 | 29.69 | 28.79 | 29.50 | 94,493 | +0.59(+2.04%) |
Nov 28, 2017 | 28.59 | 29.05 | 28.37 | 28.91 | 117,436 | +0.41(+1.44%) |
Nov 27, 2017 | 29.33 | 29.62 | 28.46 | 28.50 | 127,075 | -0.77(-2.63%) |
Nov 24, 2017 | 29.81 | 30.04 | 29.17 | 29.27 | 55,206 | -0.53(-1.78%) |
Nov 22, 2017 | 29.67 | 30.09 | 29.32 | 29.80 | 73,198 | +0.11(+0.37%) |
Nov 21, 2017 | 29.16 | 29.86 | 29.01 | 29.69 | 74,658 | +0.67(+2.31%) |
Nov 20, 2017 | 29.12 | 29.38 | 28.64 | 29.02 | 76,078 | -0.04(-0.14%) |
Nov 17, 2017 | 29.18 | 29.18 | 28.60 | 29.06 | 100,116 | -0.13(-0.45%) |
Nov 16, 2017 | 28.22 | 29.26 | 28.15 | 29.19 | 88,248 | +1.11(+3.95%) |
Nov 15, 2017 | 28.88 | 29.01 | 27.97 | 28.08 | 123,313 | -0.92(-3.17%) |
Nov 14, 2017 | 28.35 | 29.01 | 28.04 | 29.00 | 104,784 | +0.57(+2.00%) |
Nov 13, 2017 | 27.80 | 28.61 | 27.50 | 28.43 | 117,952 | +0.43(+1.55%) |
Nov 10, 2017 | 27.80 | 28.15 | 27.52 | 28.00 | 90,579 | +0.09(+0.30%) |
Nov 09, 2017 | 28.68 | 28.68 | 27.44 | 27.91 | 108,646 | -0.90(-3.12%) |
Nov 08, 2017 | 28.25 | 28.96 | 27.68 | 28.81 | 89,033 | +0.48(+1.69%) |
Nov 07, 2017 | 29.04 | 29.15 | 27.99 | 28.33 | 117,345 | -0.82(-2.81%) |
Nov 06, 2017 | 29.20 | 29.50 | 28.74 | 29.15 | 120,642 | -0.02(-0.07%) |
Nov 03, 2017 | 29.86 | 30.02 | 29.10 | 29.17 | 129,289 | -0.68(-2.28%) |
Nov 02, 2017 | 29.99 | 30.21 | 29.44 | 29.85 | 109,845 | +0.13(+0.44%) |
Nov 01, 2017 | 29.83 | 30.50 | 29.14 | 29.72 | 515,685 | +0.02(+0.07%) |
Oct 31, 2017 | 29.18 | 29.96 | 29.18 | 29.70 | 237,285 | +0.69(+2.38%) |
Oct 30, 2017 | 29.17 | 29.61 | 28.72 | 29.01 | 142,184 | -0.18(-0.62%) |
Oct 27, 2017 | 28.73 | 29.31 | 28.53 | 29.19 | 297,993 | +0.46(+1.60%) |
Oct 26, 2017 | 28.76 | 29.08 | 28.31 | 28.73 | 444,620 | +0.23(+0.81%) |
Oct 25, 2017 | 28.75 | 29.13 | 28.48 | 28.50 | 158,386 | -0.24(-0.84%) |
Oct 24, 2017 | 29.10 | 29.56 | 28.58 | 28.74 | 242,703 | -0.15(-0.52%) |
Oct 23, 2017 | 27.78 | 29.42 | 27.45 | 28.89 | 344,640 | +1.55(+5.67%) |
Oct 20, 2017 | 29.00 | 30.61 | 27.00 | 27.34 | 698,472 | -0.42(-1.51%) |
Oct 19, 2017 | 26.31 | 28.19 | 26.11 | 27.76 | 215,087 | +1.16(+4.36%) |
Oct 18, 2017 | 26.60 | 27.34 | 26.58 | 26.60 | 90,803 | -0.03(-0.11%) |
Oct 17, 2017 | 26.37 | 27.54 | 26.11 | 26.63 | 106,136 | +0.10(+0.38%) |
Oct 16, 2017 | 27.39 | 27.49 | 24.79 | 26.53 | 194,163 | -1.60(-5.69%) |
Oct 13, 2017 | 29.11 | 29.11 | 28.07 | 28.13 | 61,121 | -0.78(-2.70%) |
Oct 12, 2017 | 28.32 | 29.04 | 28.27 | 28.91 | 63,659 | +0.63(+2.23%) |
Oct 11, 2017 | 28.50 | 29.07 | 28.12 | 28.28 | 133,907 | -0.21(-0.74%) |
Oct 10, 2017 | 28.47 | 28.66 | 28.06 | 28.49 | 48,528 | +0.31(+1.10%) |
Oct 09, 2017 | 28.00 | 28.27 | 27.77 | 28.18 | 51,481 | +0.09(+0.32%) |
Oct 06, 2017 | 28.25 | 28.30 | 27.82 | 28.09 | 66,093 | -0.15(-0.53%) |
Oct 05, 2017 | 28.11 | 28.64 | 27.78 | 28.24 | 86,739 | +0.19(+0.68%) |
Oct 04, 2017 | 27.99 | 28.08 | 26.29 | 28.05 | 98,804 | -0.13(-0.46%) |
Oct 03, 2017 | 28.31 | 28.87 | 27.83 | 28.18 | 135,611 | -0.06(-0.21%) |
Oct 02, 2017 | 29.20 | 29.49 | 27.42 | 28.24 | 147,816 | -0.74(-2.55%) |
Sep 29, 2017 | 27.03 | 29.58 | 26.77 | 28.98 | 532,963 | +2.10(+7.81%) |
Sep 28, 2017 | 27.15 | 27.34 | 26.70 | 26.88 | 41,159 | -0.38(-1.39%) |
Sep 27, 2017 | 26.67 | 27.43 | 26.67 | 27.26 | 118,370 | +0.77(+2.91%) |
Sep 26, 2017 | 26.43 | 26.63 | 24.88 | 26.49 | 61,152 | +0.20(+0.76%) |
Sep 25, 2017 | 26.15 | 26.50 | 26.08 | 26.29 | 80,645 | +0.13(+0.50%) |
Sep 22, 2017 | 25.75 | 26.24 | 25.50 | 26.16 | 52,891 | +0.44(+1.71%) |
Sep 21, 2017 | 25.50 | 25.89 | 25.38 | 25.72 | 49,817 | +0.21(+0.82%) |
Sep 20, 2017 | 24.90 | 25.67 | 24.90 | 25.51 | 46,110 | +0.33(+1.31%) |
Sep 19, 2017 | 25.36 | 25.41 | 25.02 | 25.18 | 46,800 | -0.18(-0.71%) |
Sep 18, 2017 | 24.77 | 25.72 | 24.77 | 25.36 | 97,211 | +0.60(+2.42%) |
Sep 15, 2017 | 24.84 | 24.98 | 24.57 | 24.76 | 125,212 | -0.09(-0.36%) |
Sep 14, 2017 | 25.20 | 25.46 | 24.58 | 24.85 | 292,525 | -0.47(-1.86%) |
Sep 13, 2017 | 25.72 | 25.74 | 25.18 | 25.32 | 152,576 | -0.39(-1.52%) |
Sep 12, 2017 | 25.48 | 25.90 | 25.18 | 25.71 | 108,006 | +0.36(+1.42%) |
Sep 11, 2017 | 26.00 | 26.00 | 25.19 | 25.35 | 114,921 | -0.48(-1.86%) |
Sep 08, 2017 | 25.75 | 26.49 | 25.55 | 25.83 | 70,967 | +0.09(+0.35%) |
Sep 07, 2017 | 25.19 | 25.89 | 24.92 | 25.74 | 100,106 | +0.56(+2.22%) |
Sep 06, 2017 | 24.97 | 25.50 | 24.61 | 25.18 | 139,918 | +0.22(+0.88%) |
Sep 05, 2017 | 24.63 | 25.21 | 24.46 | 24.96 | 150,975 | +0.22(+0.89%) |
Sep 01, 2017 | 24.00 | 25.06 | 23.50 | 24.74 | 209,966 | +0.73(+3.04%) |
Aug 31, 2017 | 24.09 | 24.09 | 23.26 | 24.01 | 199,159 | -0.15(-0.62%) |
Aug 30, 2017 | 23.40 | 24.30 | 23.26 | 24.16 | 276,515 | +0.76(+3.25%) |
Aug 29, 2017 | 22.06 | 23.52 | 22.06 | 23.40 | 229,219 | +1.17(+5.26%) |
Aug 28, 2017 | 21.85 | 22.35 | 21.85 | 22.23 | 106,038 | +0.39(+1.79%) |
Aug 25, 2017 | 21.30 | 21.91 | 21.05 | 21.84 | 172,815 | +0.59(+2.78%) |
Aug 24, 2017 | 21.22 | 21.38 | 20.78 | 21.25 | 63,626 | +0.26(+1.24%) |
Aug 23, 2017 | 20.43 | 21.62 | 20.37 | 20.99 | 85,998 | +0.41(+1.99%) |
Aug 22, 2017 | 20.92 | 21.04 | 20.44 | 20.58 | 105,366 | -0.30(-1.44%) |
Aug 21, 2017 | 21.43 | 21.45 | 20.81 | 20.88 | 29,980 | -0.53(-2.48%) |
Aug 18, 2017 | 21.15 | 21.47 | 21.15 | 21.41 | 78,866 | +0.24(+1.13%) |
Aug 17, 2017 | 21.82 | 22.16 | 21.16 | 21.17 | 93,795 | -0.83(-3.77%) |
Aug 16, 2017 | 21.89 | 22.23 | 21.76 | 22.00 | 55,314 | +0.24(+1.10%) |
Aug 15, 2017 | 21.82 | 21.98 | 21.66 | 21.76 | 105,627 | +0.16(+0.74%) |
Aug 14, 2017 | 20.33 | 21.66 | 20.33 | 21.60 | 156,380 | +2.05(+10.49%) |
Aug 11, 2017 | 19.30 | 19.59 | 19.29 | 19.55 | 79,340 | +0.25(+1.30%) |
Aug 10, 2017 | 18.72 | 19.50 | 18.65 | 19.30 | 94,334 | +0.31(+1.63%) |
Aug 09, 2017 | 18.78 | 19.10 | 18.51 | 18.99 | 76,457 | +0.03(+0.16%) |
Aug 08, 2017 | 19.15 | 19.50 | 18.89 | 18.96 | 30,005 | -0.22(-1.15%) |
Aug 07, 2017 | 19.15 | 19.32 | 18.84 | 19.18 | 52,446 | +0.07(+0.37%) |
Aug 04, 2017 | 18.43 | 19.14 | 18.43 | 19.11 | 102,105 | +0.67(+3.63%) |
Aug 03, 2017 | 18.19 | 18.66 | 18.19 | 18.44 | 42,468 | +0.14(+0.77%) |
Aug 02, 2017 | 18.90 | 18.96 | 18.16 | 18.30 | 37,182 | -0.66(-3.48%) |
Aug 01, 2017 | 18.83 | 18.98 | 18.37 | 18.96 | 77,164 | +0.21(+1.12%) |
Jul 31, 2017 | 18.64 | 18.76 | 18.05 | 18.75 | 103,142 | +0.13(+0.70%) |
Jul 28, 2017 | 17.56 | 18.71 | 17.48 | 18.62 | 67,337 | +0.90(+5.08%) |
Jul 27, 2017 | 19.10 | 19.10 | 17.43 | 17.72 | 71,919 | -1.27(-6.69%) |
Jul 26, 2017 | 16.76 | 19.36 | 16.76 | 18.99 | 198,142 | +1.92(+11.25%) |
Jul 25, 2017 | 16.99 | 17.36 | 16.63 | 17.07 | 199,888 | +0.28(+1.67%) |
Jul 24, 2017 | 16.97 | 17.08 | 16.61 | 16.79 | 51,632 | -0.16(-0.94%) |
Jul 21, 2017 | 16.98 | 17.34 | 16.72 | 16.95 | 106,089 | +0.02(+0.12%) |
Jul 20, 2017 | 16.51 | 17.00 | 16.37 | 16.93 | 51,251 | +0.39(+2.36%) |
Jul 19, 2017 | 16.63 | 16.88 | 16.17 | 16.54 | 162,091 | -0.19(-1.14%) |
Jul 18, 2017 | 16.98 | 16.98 | 16.10 | 16.73 | 167,210 | -0.26(-1.53%) |
Jul 17, 2017 | 16.67 | 17.20 | 16.60 | 16.99 | 57,757 | +0.31(+1.86%) |
Jul 14, 2017 | 16.61 | 16.74 | 16.60 | 16.68 | 55,639 | +0.00(+0.00%) |
Jul 13, 2017 | 16.54 | 16.74 | 16.06 | 16.68 | 65,182 | +0.07(+0.42%) |
Jul 12, 2017 | 15.91 | 16.71 | 15.90 | 16.61 | 419,133 | +0.61(+3.81%) |
Jul 11, 2017 | 16.50 | 16.50 | 15.86 | 16.00 | 206,436 | -0.51(-3.09%) |
Jul 10, 2017 | 17.15 | 17.39 | 16.44 | 16.51 | 53,182 | -0.79(-4.57%) |
Jul 07, 2017 | 17.59 | 17.59 | 17.20 | 17.30 | 46,405 | -0.30(-1.70%) |
Jul 06, 2017 | 18.23 | 18.29 | 17.51 | 17.60 | 88,126 | -0.72(-3.93%) |
Jul 05, 2017 | 18.20 | 18.46 | 18.20 | 18.32 | 127,648 | +0.13(+0.71%) |
Jul 03, 2017 | 17.71 | 18.27 | 17.52 | 18.19 | 68,289 | +0.66(+3.76%) |
Jun 30, 2017 | 17.82 | 17.83 | 17.48 | 17.53 | 119,192 | -0.22(-1.24%) |
Jun 29, 2017 | 17.93 | 17.93 | 17.58 | 17.75 | 67,438 | -0.06(-0.34%) |
Jun 28, 2017 | 17.85 | 17.95 | 17.70 | 17.81 | 80,163 | +0.05(+0.28%) |
Jun 27, 2017 | 17.97 | 18.05 | 17.38 | 17.76 | 92,107 | -0.24(-1.33%) |
Jun 26, 2017 | 17.84 | 18.47 | 17.84 | 18.00 | 51,474 | +0.19(+1.07%) |
Jun 23, 2017 | 17.94 | 18.01 | 17.64 | 17.81 | 48,052 | -0.12(-0.67%) |
Jun 22, 2017 | 18.56 | 18.63 | 17.81 | 17.93 | 44,337 | -0.57(-3.08%) |
Jun 21, 2017 | 18.85 | 18.96 | 18.20 | 18.50 | 54,923 | -0.23(-1.23%) |
Jun 20, 2017 | 19.06 | 19.06 | 18.64 | 18.73 | 23,650 | -0.33(-1.73%) |
Jun 19, 2017 | 18.78 | 19.14 | 18.32 | 19.06 | 49,179 | +0.33(+1.76%) |
Jun 16, 2017 | 18.83 | 18.84 | 18.49 | 18.73 | 63,211 | -0.25(-1.32%) |
Jun 15, 2017 | 18.92 | 19.17 | 18.12 | 18.98 | 77,035 | -0.23(-1.20%) |
Jun 14, 2017 | 18.74 | 19.39 | 18.23 | 19.21 | 79,748 | +0.46(+2.45%) |
Jun 13, 2017 | 18.64 | 18.87 | 18.36 | 18.75 | 85,245 | +0.11(+0.59%) |
Jun 12, 2017 | 18.84 | 18.88 | 18.13 | 18.64 | 110,656 | -0.11(-0.59%) |
Jun 09, 2017 | 18.62 | 18.85 | 18.14 | 18.75 | 400,100 | +0.13(+0.70%) |
Jun 08, 2017 | 18.65 | 18.86 | 18.17 | 18.62 | 52,749 | -0.07(-0.37%) |
Jun 07, 2017 | 17.87 | 18.74 | 17.87 | 18.69 | 55,710 | +0.98(+5.53%) |
Jun 06, 2017 | 18.03 | 18.08 | 17.71 | 17.71 | 29,714 | -0.50(-2.77%) |
Jun 05, 2017 | 18.35 | 18.45 | 18.01 | 18.21 | 26,796 | -0.05(-0.30%) |
Jun 02, 2017 | 18.54 | 18.89 | 18.24 | 18.27 | 67,936 | -0.28(-1.51%) |
Jun 01, 2017 | 18.51 | 18.64 | 17.17 | 18.55 | 59,914 | +0.13(+0.71%) |
May 31, 2017 | 18.20 | 18.49 | 17.98 | 18.42 | 89,378 | +0.28(+1.54%) |
May 30, 2017 | 17.52 | 18.34 | 17.42 | 18.14 | 45,676 | +0.53(+3.01%) |
May 26, 2017 | 17.93 | 18.48 | 17.25 | 17.61 | 26,510 | +0.03(+0.17%) |
May 25, 2017 | 17.77 | 17.77 | 17.02 | 17.58 | 72,755 | -0.10(-0.57%) |
May 24, 2017 | 18.00 | 18.04 | 17.67 | 17.68 | 59,488 | -0.28(-1.56%) |
May 23, 2017 | 17.05 | 18.20 | 16.75 | 17.96 | 90,878 | +1.04(+6.15%) |
May 22, 2017 | 17.03 | 17.07 | 16.71 | 16.92 | 28,606 | -0.01(-0.06%) |
May 19, 2017 | 16.65 | 17.05 | 16.53 | 16.93 | 46,029 | +0.34(+2.05%) |
May 18, 2017 | 16.26 | 16.67 | 16.23 | 16.59 | 49,425 | +0.36(+2.22%) |
May 17, 2017 | 16.82 | 16.92 | 16.11 | 16.23 | 159,798 | -0.69(-4.08%) |
May 16, 2017 | 16.99 | 17.03 | 16.59 | 16.92 | 71,026 | -0.03(-0.18%) |
May 15, 2017 | 16.69 | 17.65 | 16.69 | 16.95 | 120,820 | +0.27(+1.62%) |
May 12, 2017 | 17.04 | 17.17 | 16.56 | 16.68 | 106,608 | -0.44(-2.57%) |
May 11, 2017 | 17.23 | 17.65 | 17.02 | 17.12 | 123,963 | -0.21(-1.21%) |
May 10, 2017 | 17.46 | 17.46 | 17.15 | 17.33 | 83,568 | -0.16(-0.91%) |
May 09, 2017 | 17.69 | 17.79 | 17.42 | 17.49 | 59,824 | -0.22(-1.24%) |
May 08, 2017 | 18.14 | 18.39 | 17.65 | 17.71 | 41,138 | -0.45(-2.48%) |
May 05, 2017 | 18.67 | 18.67 | 18.09 | 18.16 | 68,362 | -0.52(-2.78%) |
May 04, 2017 | 18.51 | 18.91 | 18.22 | 18.68 | 104,405 | +0.16(+0.86%) |
May 03, 2017 | 18.76 | 19.04 | 18.05 | 18.52 | 106,057 | -0.38(-2.01%) |
May 02, 2017 | 18.95 | 19.02 | 18.42 | 18.90 | 93,554 | -0.05(-0.26%) |
May 01, 2017 | 18.86 | 19.52 | 18.58 | 18.95 | 125,175 | +0.22(+1.17%) |
Apr 28, 2017 | 18.78 | 19.15 | 18.43 | 18.73 | 97,076 | -0.02(-0.11%) |
Apr 27, 2017 | 18.35 | 18.88 | 18.09 | 18.75 | 139,869 | +0.53(+2.91%) |
Apr 26, 2017 | 18.46 | 18.54 | 18.21 | 18.22 | 134,120 | -0.33(-1.78%) |
Apr 25, 2017 | 20.05 | 20.19 | 18.52 | 18.55 | 118,201 | -1.43(-7.16%) |
Apr 24, 2017 | 19.63 | 20.44 | 19.51 | 19.98 | 104,054 | +0.70(+3.63%) |
Apr 21, 2017 | 17.04 | 19.71 | 17.04 | 19.28 | 245,576 | +2.22(+13.01%) |
Apr 20, 2017 | 17.30 | 17.44 | 16.97 | 17.06 | 67,877 | -0.07(-0.41%) |
Apr 19, 2017 | 17.41 | 17.69 | 17.07 | 17.13 | 68,781 | -0.23(-1.32%) |
Apr 18, 2017 | 17.30 | 17.53 | 16.97 | 17.36 | 91,190 | +0.03(+0.17%) |
Apr 17, 2017 | 17.35 | 17.55 | 17.10 | 17.33 | 61,169 | +0.04(+0.23%) |
Apr 13, 2017 | 17.10 | 17.39 | 17.03 | 17.29 | 71,606 | +0.13(+0.76%) |
Apr 12, 2017 | 18.20 | 18.28 | 17.10 | 17.16 | 126,255 | -1.03(-5.66%) |
Apr 11, 2017 | 18.59 | 18.59 | 18.01 | 18.19 | 70,298 | -0.57(-3.04%) |
Apr 10, 2017 | 18.13 | 18.79 | 18.03 | 18.76 | 86,201 | +0.81(+4.51%) |
Apr 07, 2017 | 17.91 | 17.96 | 17.67 | 17.95 | 45,822 | +0.02(+0.11%) |
Apr 06, 2017 | 17.92 | 18.08 | 17.65 | 17.93 | 46,973 | +0.01(+0.06%) |
Apr 05, 2017 | 18.07 | 18.25 | 17.75 | 17.92 | 66,566 | -0.07(-0.39%) |
Apr 04, 2017 | 18.01 | 18.68 | 17.81 | 17.99 | 39,240 | +0.00(+0.00%) |