Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.30 | 19.55 | 19.25 | 19.30 | 41,568 | +0.10(+0.52%) |
Apr 27, 2018 | 19.10 | 19.40 | 18.98 | 19.20 | 60,669 | +0.10(+0.52%) |
Apr 26, 2018 | 18.90 | 19.45 | 18.90 | 19.10 | 73,854 | +0.25(+1.33%) |
Apr 25, 2018 | 19.15 | 19.20 | 18.80 | 18.85 | 50,699 | -0.30(-1.57%) |
Apr 24, 2018 | 19.25 | 19.45 | 19.05 | 19.15 | 55,391 | -0.10(-0.52%) |
Apr 23, 2018 | 19.50 | 19.50 | 19.07 | 19.25 | 47,539 | -0.20(-1.03%) |
Apr 20, 2018 | 19.60 | 19.75 | 19.40 | 19.45 | 54,769 | -0.20(-1.02%) |
Apr 19, 2018 | 19.90 | 19.99 | 19.55 | 19.65 | 72,895 | -0.25(-1.26%) |
Apr 18, 2018 | 20.25 | 20.39 | 19.85 | 19.90 | 74,307 | -0.35(-1.73%) |
Apr 17, 2018 | 20.05 | 20.35 | 19.85 | 20.25 | 214,211 | +0.30(+1.50%) |
Apr 16, 2018 | 19.95 | 20.10 | 19.85 | 19.95 | 91,537 | +0.15(+0.76%) |
Apr 13, 2018 | 19.70 | 20.20 | 19.55 | 19.80 | 116,595 | +0.20(+1.02%) |
Apr 12, 2018 | 19.80 | 20.05 | 19.60 | 19.60 | 91,664 | -0.15(-0.76%) |
Apr 11, 2018 | 19.50 | 19.95 | 19.40 | 19.75 | 95,112 | +0.00(+0.00%) |
Apr 10, 2018 | 20.00 | 20.05 | 19.65 | 19.75 | 84,729 | +0.05(+0.25%) |
Apr 09, 2018 | 19.75 | 19.90 | 19.60 | 19.70 | 110,520 | +0.05(+0.25%) |
Apr 06, 2018 | 20.00 | 20.15 | 19.45 | 19.65 | 139,437 | -0.35(-1.75%) |
Apr 05, 2018 | 18.90 | 20.25 | 18.70 | 20.00 | 366,053 | +1.15(+6.10%) |
Apr 04, 2018 | 18.35 | 19.05 | 18.35 | 18.85 | 53,068 | +0.25(+1.34%) |
Apr 03, 2018 | 18.40 | 18.75 | 18.05 | 18.60 | 51,051 | +0.35(+1.92%) |
Apr 02, 2018 | 18.55 | 18.65 | 18.15 | 18.25 | 62,876 | -0.35(-1.88%) |
Mar 29, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 18.45 | 18.80 | 18.45 | 18.60 | 94,421 | +0.20(+1.09%) |
Mar 27, 2018 | 18.60 | 18.90 | 18.35 | 18.40 | 61,070 | -0.10(-0.54%) |
Mar 26, 2018 | 18.50 | 18.60 | 18.15 | 18.50 | 46,538 | +0.15(+0.82%) |
Mar 23, 2018 | 18.40 | 18.75 | 18.25 | 18.35 | 50,704 | -0.05(-0.27%) |
Mar 22, 2018 | 18.50 | 18.85 | 18.16 | 18.40 | 72,134 | -0.30(-1.60%) |
Mar 21, 2018 | 18.65 | 18.98 | 18.57 | 18.70 | 77,783 | +0.05(+0.27%) |
Mar 20, 2018 | 18.60 | 18.80 | 18.55 | 18.65 | 69,404 | +0.00(+0.00%) |
Mar 19, 2018 | 18.75 | 18.95 | 18.50 | 18.65 | 51,577 | -0.10(-0.53%) |
Mar 16, 2018 | 18.85 | 19.00 | 18.75 | 18.75 | 96,056 | -0.15(-0.79%) |
Mar 15, 2018 | 18.90 | 19.00 | 18.70 | 18.90 | 61,708 | +0.05(+0.27%) |
Mar 14, 2018 | 18.95 | 19.05 | 18.65 | 18.85 | 37,600 | -0.05(-0.26%) |
Mar 13, 2018 | 18.98 | 19.10 | 18.85 | 18.90 | 76,857 | +0.00(+0.00%) |
Mar 12, 2018 | 19.25 | 19.25 | 18.70 | 18.90 | 72,879 | -0.35(-1.82%) |
Mar 09, 2018 | 18.50 | 19.35 | 18.20 | 19.25 | 64,640 | +0.85(+4.62%) |
Mar 08, 2018 | 19.10 | 19.10 | 17.75 | 18.40 | 109,844 | -0.65(-3.41%) |
Mar 07, 2018 | 18.45 | 19.10 | 18.45 | 19.05 | 64,096 | +0.40(+2.14%) |
Mar 06, 2018 | 18.45 | 18.75 | 18.15 | 18.65 | 37,611 | +0.25(+1.36%) |
Mar 05, 2018 | 18.10 | 18.55 | 18.00 | 18.40 | 41,181 | +0.30(+1.66%) |
Mar 02, 2018 | 17.80 | 18.20 | 17.80 | 18.10 | 71,493 | +0.20(+1.12%) |
Mar 01, 2018 | 17.85 | 18.07 | 17.65 | 17.90 | 61,893 | +0.05(+0.28%) |
Feb 28, 2018 | 18.52 | 18.59 | 17.85 | 17.85 | 52,940 | -0.65(-3.51%) |
Feb 27, 2018 | 18.65 | 18.70 | 18.30 | 18.50 | 84,857 | -0.20(-1.07%) |
Feb 26, 2018 | 18.45 | 18.70 | 18.25 | 18.70 | 82,065 | +0.40(+2.19%) |
Feb 23, 2018 | 18.05 | 18.45 | 17.95 | 18.30 | 55,895 | +0.25(+1.39%) |
Feb 22, 2018 | 18.25 | 18.25 | 17.95 | 18.05 | 38,368 | -0.20(-1.10%) |
Feb 21, 2018 | 18.25 | 18.60 | 18.15 | 18.25 | 39,176 | +0.00(+0.00%) |
Feb 20, 2018 | 18.60 | 18.70 | 18.20 | 18.25 | 35,337 | -0.35(-1.88%) |
Feb 16, 2018 | 18.60 | 18.60 | 18.60 | 0 | -0.05(-0.27%) | |
Feb 15, 2018 | 18.50 | 18.75 | 18.15 | 18.65 | 57,014 | +0.25(+1.36%) |
Feb 14, 2018 | 18.15 | 18.70 | 17.91 | 18.40 | 57,097 | +0.15(+0.82%) |
Feb 13, 2018 | 18.25 | 18.25 | 18.05 | 18.25 | 32,865 | +0.00(+0.00%) |
Feb 12, 2018 | 18.25 | 18.45 | 17.95 | 18.25 | 45,332 | +0.05(+0.27%) |
Feb 09, 2018 | 18.35 | 18.48 | 17.70 | 18.20 | 72,893 | -0.10(-0.55%) |
Feb 08, 2018 | 19.00 | 19.30 | 18.25 | 18.30 | 64,885 | -0.65(-3.43%) |
Feb 07, 2018 | 18.40 | 19.10 | 18.40 | 18.95 | 149,105 | +0.55(+2.99%) |
Feb 06, 2018 | 18.40 | 18.90 | 18.15 | 18.40 | 97,760 | -0.50(-2.65%) |
Feb 05, 2018 | 19.65 | 19.75 | 18.73 | 18.90 | 77,785 | -0.80(-4.06%) |
Feb 02, 2018 | 19.45 | 19.90 | 19.35 | 19.70 | 105,383 | +0.25(+1.29%) |
Feb 01, 2018 | 19.20 | 19.50 | 18.85 | 19.45 | 99,572 | +0.10(+0.52%) |
Jan 31, 2018 | 19.95 | 20.00 | 19.15 | 19.35 | 109,275 | -0.45(-2.27%) |
Jan 30, 2018 | 19.50 | 19.95 | 19.50 | 19.80 | 54,508 | +0.15(+0.76%) |
Jan 29, 2018 | 19.90 | 20.00 | 19.50 | 19.65 | 65,234 | -0.25(-1.26%) |
Jan 26, 2018 | 19.75 | 20.10 | 19.52 | 19.90 | 127,274 | +0.15(+0.76%) |
Jan 25, 2018 | 19.95 | 20.00 | 19.40 | 19.75 | 317,364 | +0.00(+0.00%) |
Jan 24, 2018 | 19.65 | 19.90 | 19.45 | 19.75 | 185,914 | +0.10(+0.51%) |
Jan 23, 2018 | 19.60 | 19.75 | 19.50 | 19.65 | 41,731 | +0.10(+0.51%) |
Jan 22, 2018 | 19.35 | 19.60 | 19.20 | 19.55 | 55,268 | +0.05(+0.26%) |
Jan 19, 2018 | 19.25 | 19.50 | 19.11 | 19.50 | 45,625 | +0.20(+1.04%) |
Jan 18, 2018 | 19.80 | 19.80 | 19.15 | 19.30 | 55,892 | -0.50(-2.53%) |
Jan 17, 2018 | 19.70 | 19.80 | 19.40 | 19.80 | 113,599 | +0.10(+0.51%) |
Jan 16, 2018 | 19.80 | 19.80 | 19.35 | 19.70 | 83,748 | +0.15(+0.77%) |
Jan 12, 2018 | 19.55 | 19.55 | 19.55 | 0 | -0.15(-0.76%) | |
Jan 11, 2018 | 19.75 | 19.80 | 19.50 | 19.70 | 39,363 | -0.10(-0.51%) |
Jan 10, 2018 | 19.50 | 19.75 | 19.50 | 19.80 | 45,818 | +0.35(+1.80%) |
Jan 09, 2018 | 19.40 | 19.70 | 19.15 | 19.45 | 50,445 | +0.15(+0.78%) |
Jan 08, 2018 | 19.20 | 19.45 | 18.97 | 19.30 | 37,757 | +0.10(+0.52%) |
Jan 05, 2018 | 19.05 | 19.25 | 18.91 | 19.20 | 37,756 | +0.15(+0.79%) |
Jan 04, 2018 | 19.00 | 19.15 | 18.75 | 19.05 | 44,082 | +0.10(+0.53%) |
Jan 03, 2018 | 19.25 | 19.45 | 18.80 | 18.95 | 61,469 | -0.40(-2.07%) |
Jan 02, 2018 | 19.20 | 19.45 | 19.15 | 19.35 | 55,139 | +0.15(+0.78%) |
Dec 29, 2017 | 19.20 | 19.20 | 19.20 | 0 | +0.10(+0.52%) | |
Dec 28, 2017 | 18.85 | 19.15 | 18.80 | 19.10 | 37,916 | +0.30(+1.60%) |
Dec 27, 2017 | 18.95 | 19.00 | 18.70 | 18.80 | 29,320 | -0.10(-0.53%) |
Dec 26, 2017 | 18.80 | 19.00 | 18.50 | 18.90 | 52,864 | +0.15(+0.80%) |
Dec 22, 2017 | 19.05 | 19.05 | 18.60 | 18.75 | 38,546 | -0.35(-1.83%) |
Dec 21, 2017 | 19.50 | 19.55 | 18.85 | 19.10 | 73,382 | -0.35(-1.80%) |
Dec 20, 2017 | 19.40 | 19.65 | 19.35 | 19.45 | 49,740 | +0.05(+0.26%) |
Dec 19, 2017 | 19.30 | 19.55 | 19.05 | 19.40 | 72,631 | +0.05(+0.26%) |
Dec 18, 2017 | 19.40 | 19.60 | 19.23 | 19.35 | 72,566 | +0.15(+0.78%) |
Dec 15, 2017 | 19.00 | 19.55 | 18.85 | 19.20 | 110,535 | +0.20(+1.05%) |
Dec 14, 2017 | 18.95 | 19.65 | 18.45 | 19.00 | 86,632 | +0.00(+0.00%) |
Dec 13, 2017 | 18.40 | 19.05 | 18.40 | 19.00 | 81,827 | +0.60(+3.26%) |
Dec 12, 2017 | 18.55 | 18.55 | 18.30 | 18.40 | 30,805 | -0.10(-0.54%) |
Dec 11, 2017 | 18.40 | 18.65 | 18.30 | 18.50 | 51,217 | +0.20(+1.09%) |
Dec 08, 2017 | 18.60 | 18.60 | 18.20 | 18.30 | 61,814 | -0.30(-1.61%) |
Dec 07, 2017 | 18.85 | 18.85 | 18.35 | 18.60 | 39,977 | -0.30(-1.59%) |
Dec 06, 2017 | 19.40 | 19.45 | 18.75 | 18.90 | 46,835 | -0.65(-3.32%) |
Dec 05, 2017 | 19.60 | 19.75 | 19.35 | 19.55 | 32,093 | -0.10(-0.51%) |
Dec 04, 2017 | 19.80 | 19.80 | 19.80 | 19.65 | 50,288 | +0.05(+0.26%) |
Dec 01, 2017 | 19.75 | 19.10 | 19.60 | 58,657 | +0.15(+0.77%) | |
Nov 30, 2017 | 19.80 | 19.80 | 19.35 | 19.45 | 72,531 | -0.35(-1.77%) |
Nov 29, 2017 | 19.60 | 20.10 | 19.50 | 19.80 | 135,431 | +0.20(+1.02%) |
Nov 28, 2017 | 19.65 | 20.10 | 19.50 | 19.60 | 230,070 | +0.00(+0.00%) |
Nov 27, 2017 | 19.45 | 19.70 | 19.35 | 19.60 | 57,622 | +0.15(+0.77%) |
Nov 24, 2017 | 19.50 | 19.50 | 19.35 | 19.45 | 22,780 | +0.05(+0.26%) |
Nov 22, 2017 | 19.55 | 19.60 | 19.30 | 19.40 | 57,763 | -0.15(-0.77%) |
Nov 21, 2017 | 19.65 | 19.70 | 19.35 | 19.55 | 90,650 | -0.05(-0.26%) |
Nov 20, 2017 | 19.70 | 19.70 | 19.40 | 19.60 | 46,429 | -0.10(-0.51%) |
Nov 17, 2017 | 19.50 | 19.70 | 19.38 | 19.70 | 68,404 | +0.15(+0.77%) |
Nov 16, 2017 | 19.45 | 19.70 | 19.45 | 19.55 | 55,198 | +0.20(+1.03%) |
Nov 15, 2017 | 19.50 | 19.60 | 19.25 | 19.35 | 57,412 | -0.20(-1.02%) |
Nov 14, 2017 | 19.50 | 19.70 | 19.10 | 19.55 | 56,236 | +0.00(+0.00%) |
Nov 13, 2017 | 19.70 | 19.75 | 18.90 | 19.55 | 69,945 | -0.15(-0.76%) |
Nov 10, 2017 | 19.20 | 20.00 | 19.20 | 19.70 | 185,531 | +0.55(+2.87%) |
Nov 09, 2017 | 18.50 | 19.55 | 17.95 | 19.15 | 296,994 | +1.45(+8.19%) |
Nov 08, 2017 | 17.10 | 17.85 | 16.70 | 17.70 | 77,435 | +0.55(+3.21%) |
Nov 07, 2017 | 17.35 | 17.40 | 16.95 | 17.15 | 44,759 | -0.20(-1.15%) |
Nov 06, 2017 | 17.40 | 17.60 | 17.25 | 17.35 | 31,515 | -0.15(-0.86%) |
Nov 03, 2017 | 17.70 | 17.90 | 17.50 | 17.50 | 38,129 | -0.25(-1.41%) |
Nov 02, 2017 | 17.65 | 18.00 | 17.30 | 17.75 | 61,683 | +0.10(+0.57%) |
Nov 01, 2017 | 18.25 | 18.35 | 17.40 | 17.65 | 71,661 | -0.60(-3.29%) |
Oct 31, 2017 | 17.50 | 18.45 | 17.50 | 18.25 | 61,631 | +0.80(+4.58%) |
Oct 30, 2017 | 17.30 | 17.95 | 17.00 | 17.45 | 52,783 | +0.00(+0.00%) |
Oct 27, 2017 | 17.80 | 17.80 | 17.35 | 17.45 | 53,692 | -0.35(-1.97%) |
Oct 26, 2017 | 18.15 | 18.20 | 17.65 | 17.80 | 37,194 | -0.35(-1.93%) |
Oct 25, 2017 | 18.40 | 18.45 | 17.80 | 18.15 | 42,658 | -0.30(-1.63%) |
Oct 24, 2017 | 18.35 | 18.60 | 18.25 | 18.45 | 49,076 | +0.15(+0.82%) |
Oct 23, 2017 | 18.00 | 18.35 | 17.95 | 18.30 | 46,240 | +0.30(+1.67%) |
Oct 20, 2017 | 18.35 | 18.35 | 17.90 | 18.00 | 41,450 | -0.35(-1.91%) |
Oct 19, 2017 | 18.60 | 18.65 | 18.25 | 18.35 | 33,991 | -0.30(-1.61%) |
Oct 18, 2017 | 18.50 | 18.70 | 18.35 | 18.65 | 26,294 | +0.15(+0.81%) |
Oct 17, 2017 | 18.95 | 19.00 | 18.45 | 18.50 | 51,431 | -0.50(-2.63%) |
Oct 16, 2017 | 18.75 | 19.15 | 18.70 | 19.00 | 86,224 | +0.20(+1.06%) |
Oct 13, 2017 | 18.50 | 18.90 | 18.45 | 18.80 | 75,620 | +0.40(+2.17%) |
Oct 12, 2017 | 18.15 | 18.55 | 18.15 | 18.40 | 45,033 | +0.20(+1.10%) |
Oct 11, 2017 | 18.25 | 18.31 | 18.09 | 18.20 | 43,393 | -0.05(-0.27%) |
Oct 10, 2017 | 18.40 | 17.85 | 18.25 | 59,311 | +0.30(+1.67%) | |
Oct 09, 2017 | 18.20 | 18.45 | 17.90 | 17.95 | 46,380 | -0.25(-1.37%) |
Oct 06, 2017 | 18.20 | 18.40 | 17.90 | 18.20 | 36,874 | -0.05(-0.27%) |
Oct 05, 2017 | 18.65 | 18.65 | 18.00 | 18.25 | 61,517 | -0.25(-1.35%) |
Oct 04, 2017 | 18.90 | 18.95 | 18.50 | 18.50 | 81,551 | -0.35(-1.86%) |
Oct 03, 2017 | 17.95 | 18.95 | 17.70 | 18.85 | 135,118 | +1.05(+5.90%) |
Oct 02, 2017 | 17.50 | 17.85 | 17.50 | 17.80 | 43,615 | +0.25(+1.42%) |
Sep 29, 2017 | 17.95 | 17.95 | 17.50 | 17.55 | 49,171 | -0.35(-1.96%) |
Sep 28, 2017 | 17.80 | 18.00 | 17.65 | 17.90 | 48,247 | +0.10(+0.56%) |
Sep 27, 2017 | 17.45 | 17.95 | 17.30 | 17.80 | 145,644 | +0.40(+2.30%) |
Sep 26, 2017 | 17.15 | 17.45 | 17.15 | 17.40 | 72,054 | +0.25(+1.46%) |
Sep 25, 2017 | 17.40 | 17.60 | 17.00 | 17.15 | 74,025 | -0.20(-1.15%) |
Sep 22, 2017 | 16.95 | 17.38 | 16.95 | 17.35 | 46,688 | +0.45(+2.66%) |
Sep 21, 2017 | 16.95 | 17.05 | 16.75 | 16.90 | 52,146 | -0.05(-0.29%) |
Sep 20, 2017 | 17.15 | 17.15 | 16.72 | 16.95 | 87,945 | -0.15(-0.88%) |
Sep 19, 2017 | 17.45 | 17.45 | 17.05 | 17.10 | 59,535 | -0.25(-1.44%) |
Sep 18, 2017 | 17.25 | 17.60 | 16.85 | 17.35 | 139,166 | +0.05(+0.29%) |
Sep 15, 2017 | 17.35 | 17.40 | 17.20 | 17.30 | 78,106 | +0.00(+0.00%) |
Sep 14, 2017 | 17.25 | 17.35 | 17.12 | 17.30 | 57,385 | +0.00(+0.00%) |
Sep 13, 2017 | 17.20 | 17.70 | 17.10 | 17.30 | 86,655 | +0.10(+0.58%) |
Sep 12, 2017 | 17.15 | 17.30 | 17.05 | 17.20 | 106,550 | +0.05(+0.29%) |
Sep 11, 2017 | 17.35 | 17.35 | 17.10 | 17.15 | 93,350 | -0.05(-0.29%) |
Sep 08, 2017 | 17.20 | 17.25 | 17.11 | 17.20 | 71,514 | +0.00(+0.00%) |
Sep 07, 2017 | 17.30 | 17.45 | 17.05 | 17.20 | 171,464 | -0.05(-0.29%) |
Sep 06, 2017 | 17.50 | 17.55 | 17.15 | 17.25 | 100,325 | -0.20(-1.15%) |
Sep 05, 2017 | 17.70 | 17.95 | 17.40 | 17.45 | 79,422 | -0.25(-1.41%) |
Sep 01, 2017 | 17.40 | 17.70 | 17.25 | 17.70 | 97,638 | +0.30(+1.72%) |
Aug 31, 2017 | 17.95 | 17.95 | 17.30 | 17.40 | 113,459 | -0.50(-2.79%) |
Aug 30, 2017 | 17.75 | 17.95 | 17.05 | 17.90 | 115,696 | +0.10(+0.56%) |
Aug 29, 2017 | 17.45 | 17.88 | 17.45 | 17.80 | 95,286 | +0.30(+1.71%) |
Aug 28, 2017 | 18.05 | 18.05 | 17.00 | 17.50 | 204,374 | -0.45(-2.51%) |
Aug 25, 2017 | 18.40 | 18.40 | 17.90 | 17.95 | 64,583 | -0.30(-1.64%) |
Aug 24, 2017 | 18.75 | 18.75 | 18.07 | 18.25 | 66,459 | -0.40(-2.14%) |
Aug 23, 2017 | 18.45 | 18.90 | 18.45 | 18.65 | 106,766 | +0.05(+0.27%) |
Aug 22, 2017 | 18.35 | 18.65 | 18.35 | 18.60 | 79,910 | +0.30(+1.64%) |
Aug 21, 2017 | 18.75 | 18.75 | 18.15 | 18.30 | 96,994 | -0.35(-1.88%) |
Aug 18, 2017 | 18.10 | 18.80 | 18.10 | 18.65 | 119,127 | +0.35(+1.91%) |
Aug 17, 2017 | 18.80 | 19.00 | 18.25 | 18.30 | 128,324 | -0.60(-3.17%) |
Aug 16, 2017 | 18.45 | 19.20 | 18.45 | 18.90 | 151,234 | +0.40(+2.16%) |
Aug 15, 2017 | 18.75 | 19.20 | 18.45 | 18.50 | 168,470 | -0.25(-1.33%) |
Aug 14, 2017 | 18.55 | 18.80 | 18.50 | 18.75 | 103,787 | +0.30(+1.63%) |
Aug 11, 2017 | 18.05 | 18.65 | 18.05 | 18.45 | 135,097 | +0.40(+2.22%) |
Aug 10, 2017 | 17.95 | 18.40 | 17.95 | 18.05 | 186,676 | +0.05(+0.28%) |
Aug 09, 2017 | 18.05 | 18.10 | 17.84 | 18.00 | 77,749 | -0.20(-1.10%) |
Aug 08, 2017 | 18.00 | 18.50 | 17.95 | 18.20 | 127,750 | +0.10(+0.55%) |
Aug 07, 2017 | 17.70 | 18.45 | 17.65 | 18.10 | 131,322 | +0.35(+1.97%) |
Aug 04, 2017 | 18.10 | 17.30 | 17.75 | 200,839 | +0.45(+2.60%) | |
Aug 03, 2017 | 16.90 | 18.20 | 16.90 | 17.30 | 260,304 | +0.25(+1.47%) |
Aug 02, 2017 | 16.75 | 17.20 | 16.55 | 17.05 | 161,862 | +0.30(+1.79%) |
Aug 01, 2017 | 17.55 | 17.98 | 16.70 | 16.75 | 162,670 | -0.75(-4.29%) |
Jul 31, 2017 | 18.55 | 18.55 | 17.40 | 17.50 | 211,149 | -1.10(-5.91%) |
Jul 28, 2017 | 18.55 | 18.90 | 18.25 | 18.60 | 105,366 | -0.05(-0.27%) |
Jul 27, 2017 | 18.55 | 18.82 | 18.40 | 18.65 | 182,090 | +0.25(+1.36%) |
Jul 26, 2017 | 18.50 | 18.75 | 18.35 | 18.40 | 115,542 | +0.00(+0.00%) |
Jul 25, 2017 | 18.40 | 18.46 | 18.20 | 18.40 | 160,537 | +0.10(+0.55%) |
Jul 24, 2017 | 18.45 | 18.45 | 18.00 | 18.30 | 137,971 | -0.15(-0.81%) |
Jul 21, 2017 | 18.30 | 18.50 | 17.80 | 18.45 | 186,826 | +0.30(+1.65%) |
Jul 20, 2017 | 18.35 | 17.70 | 18.15 | 295,800 | +0.45(+2.54%) | |
Jul 19, 2017 | 17.50 | 17.85 | 17.40 | 17.70 | 185,355 | +0.20(+1.14%) |
Jul 18, 2017 | 17.50 | 17.60 | 17.38 | 17.50 | 64,884 | -0.05(-0.28%) |
Jul 17, 2017 | 17.50 | 17.60 | 17.45 | 17.55 | 77,382 | +0.00(+0.00%) |
Jul 14, 2017 | 17.70 | 17.40 | 17.55 | 52,885 | +0.05(+0.29%) | |
Jul 13, 2017 | 17.40 | 17.60 | 17.20 | 17.50 | 80,644 | +0.10(+0.57%) |
Jul 12, 2017 | 17.25 | 17.60 | 17.20 | 17.40 | 66,021 | +0.25(+1.46%) |
Jul 11, 2017 | 16.80 | 17.20 | 16.50 | 17.15 | 68,712 | +0.30(+1.78%) |
Jul 10, 2017 | 17.15 | 17.20 | 16.82 | 16.85 | 59,615 | -0.35(-2.03%) |
Jul 07, 2017 | 17.30 | 17.30 | 17.05 | 17.20 | 54,902 | +0.00(+0.00%) |
Jul 06, 2017 | 17.35 | 17.50 | 17.20 | 17.20 | 63,826 | -0.30(-1.71%) |
Jul 05, 2017 | 17.80 | 17.80 | 17.08 | 17.50 | 218,089 | -0.25(-1.41%) |
Jul 03, 2017 | 17.00 | 17.80 | 17.00 | 17.75 | 118,394 | +0.90(+5.34%) |
Jun 30, 2017 | 17.00 | 17.45 | 16.85 | 16.85 | 155,269 | -0.15(-0.88%) |
Jun 29, 2017 | 17.50 | 17.95 | 16.85 | 17.00 | 147,775 | -0.45(-2.58%) |
Jun 28, 2017 | 17.00 | 17.67 | 16.80 | 17.45 | 118,416 | +0.55(+3.25%) |
Jun 27, 2017 | 17.20 | 17.25 | 16.85 | 16.90 | 47,180 | -0.30(-1.74%) |
Jun 26, 2017 | 16.60 | 17.45 | 16.60 | 17.20 | 148,702 | +0.65(+3.93%) |
Jun 23, 2017 | 16.65 | 16.90 | 16.55 | 16.55 | 375,559 | -0.15(-0.90%) |
Jun 22, 2017 | 16.65 | 16.90 | 16.50 | 16.70 | 44,574 | +0.05(+0.30%) |
Jun 21, 2017 | 16.65 | 16.95 | 16.50 | 16.65 | 56,756 | +0.00(+0.00%) |
Jun 20, 2017 | 17.15 | 17.30 | 16.55 | 16.65 | 90,070 | -0.55(-3.20%) |
Jun 19, 2017 | 16.70 | 17.25 | 16.55 | 17.20 | 119,614 | +0.55(+3.30%) |
Jun 16, 2017 | 16.80 | 16.92 | 16.50 | 16.65 | 77,370 | -0.25(-1.48%) |
Jun 15, 2017 | 16.60 | 17.00 | 16.58 | 16.90 | 56,853 | +0.15(+0.90%) |
Jun 14, 2017 | 16.85 | 16.85 | 16.50 | 16.75 | 46,485 | -0.05(-0.30%) |
Jun 13, 2017 | 17.20 | 17.20 | 16.70 | 16.80 | 81,323 | -0.30(-1.75%) |
Jun 12, 2017 | 16.90 | 17.10 | 16.85 | 17.10 | 76,512 | +0.25(+1.48%) |
Jun 09, 2017 | 16.75 | 17.20 | 16.50 | 16.85 | 128,320 | +0.15(+0.90%) |
Jun 08, 2017 | 16.75 | 16.95 | 16.40 | 16.70 | 104,520 | -0.05(-0.30%) |
Jun 07, 2017 | 17.15 | 17.25 | 16.65 | 16.75 | 121,330 | -0.40(-2.33%) |
Jun 06, 2017 | 17.00 | 17.45 | 16.90 | 17.15 | 106,712 | +0.00(+0.00%) |
Jun 05, 2017 | 17.40 | 17.43 | 16.86 | 17.15 | 85,263 | -0.20(-1.15%) |
Jun 02, 2017 | 17.45 | 17.70 | 17.30 | 17.35 | 125,380 | -0.10(-0.57%) |
Jun 01, 2017 | 16.80 | 17.70 | 16.66 | 17.45 | 232,252 | +0.75(+4.49%) |
May 31, 2017 | 16.70 | 16.90 | 16.60 | 16.70 | 85,692 | +0.05(+0.30%) |
May 30, 2017 | 16.75 | 16.85 | 16.40 | 16.65 | 88,510 | -0.20(-1.19%) |
May 26, 2017 | 15.90 | 17.10 | 15.80 | 16.85 | 256,402 | +0.90(+5.64%) |
May 25, 2017 | 15.95 | 16.10 | 15.82 | 15.95 | 79,298 | +0.10(+0.63%) |
May 24, 2017 | 16.15 | 16.30 | 15.80 | 15.85 | 77,501 | -0.20(-1.25%) |
May 23, 2017 | 15.90 | 16.25 | 15.85 | 16.05 | 90,817 | +0.20(+1.26%) |
May 22, 2017 | 16.05 | 16.20 | 15.82 | 15.85 | 75,704 | -0.10(-0.63%) |
May 19, 2017 | 15.80 | 16.00 | 15.60 | 15.95 | 82,577 | +0.15(+0.95%) |
May 18, 2017 | 16.15 | 16.30 | 15.70 | 15.80 | 79,517 | -0.40(-2.47%) |
May 17, 2017 | 16.40 | 16.53 | 16.20 | 16.20 | 102,217 | -0.50(-2.99%) |
May 16, 2017 | 16.55 | 16.70 | 16.20 | 16.70 | 91,700 | +0.25(+1.52%) |
May 15, 2017 | 16.20 | 16.55 | 16.20 | 16.45 | 94,355 | +0.35(+2.17%) |
May 12, 2017 | 16.85 | 16.90 | 15.85 | 16.10 | 175,783 | -0.85(-5.01%) |
May 11, 2017 | 16.65 | 17.00 | 16.45 | 16.95 | 137,706 | +0.20(+1.19%) |
May 10, 2017 | 16.65 | 17.00 | 16.00 | 16.75 | 233,156 | -0.15(-0.89%) |
May 09, 2017 | 17.00 | 17.00 | 16.60 | 16.90 | 121,010 | -0.10(-0.59%) |
May 08, 2017 | 16.80 | 17.00 | 16.37 | 17.00 | 171,675 | +0.15(+0.89%) |
May 05, 2017 | 16.40 | 17.25 | 16.20 | 16.85 | 389,586 | +0.40(+2.43%) |
May 04, 2017 | 13.45 | 16.55 | 13.45 | 16.45 | 732,306 | +3.05(+22.76%) |
May 03, 2017 | 13.55 | 13.84 | 13.35 | 13.40 | 125,870 | -0.25(-1.83%) |
May 02, 2017 | 13.75 | 13.95 | 13.65 | 13.65 | 108,985 | -0.10(-0.73%) |