Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.89 | 20.50 | 19.74 | 19.75 | 699,415 | -0.01(-0.05%) |
Apr 27, 2018 | 22.00 | 22.56 | 19.67 | 19.76 | 1,789,953 | -3.42(-14.75%) |
Apr 26, 2018 | 22.75 | 23.30 | 22.61 | 23.18 | 281,895 | +0.46(+2.02%) |
Apr 25, 2018 | 22.90 | 23.00 | 22.57 | 22.72 | 363,979 | -0.26(-1.13%) |
Apr 24, 2018 | 23.47 | 23.75 | 22.89 | 22.98 | 224,476 | -0.32(-1.37%) |
Apr 23, 2018 | 23.38 | 23.50 | 23.12 | 23.30 | 551,219 | +0.00(+0.00%) |
Apr 20, 2018 | 23.47 | 23.81 | 23.24 | 23.30 | 187,854 | -0.24(-1.02%) |
Apr 19, 2018 | 23.55 | 23.70 | 23.47 | 23.54 | 109,335 | +0.00(+0.00%) |
Apr 18, 2018 | 23.63 | 23.78 | 23.41 | 23.54 | 278,902 | +0.01(+0.04%) |
Apr 17, 2018 | 23.24 | 23.58 | 23.10 | 23.53 | 154,157 | +0.36(+1.55%) |
Apr 16, 2018 | 23.00 | 23.32 | 22.90 | 23.17 | 222,147 | +0.25(+1.09%) |
Apr 13, 2018 | 22.96 | 23.02 | 22.54 | 22.92 | 123,725 | +0.02(+0.09%) |
Apr 12, 2018 | 22.83 | 23.00 | 22.77 | 22.90 | 112,364 | +0.14(+0.62%) |
Apr 11, 2018 | 22.80 | 22.89 | 22.51 | 22.76 | 196,765 | -0.11(-0.48%) |
Apr 10, 2018 | 22.68 | 23.05 | 22.45 | 22.87 | 239,788 | +0.48(+2.14%) |
Apr 09, 2018 | 22.42 | 22.79 | 22.39 | 22.39 | 134,649 | +0.09(+0.40%) |
Apr 06, 2018 | 22.47 | 22.69 | 22.08 | 22.30 | 187,064 | -0.28(-1.24%) |
Apr 05, 2018 | 22.59 | 22.90 | 22.45 | 22.58 | 127,147 | +0.08(+0.36%) |
Apr 04, 2018 | 22.15 | 22.60 | 22.00 | 22.50 | 347,802 | +0.01(+0.04%) |
Apr 03, 2018 | 22.57 | 22.82 | 22.21 | 22.49 | 365,843 | +0.03(+0.13%) |
Apr 02, 2018 | 22.77 | 22.89 | 22.33 | 22.46 | 202,456 | -0.42(-1.84%) |
Mar 29, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.11(+0.48%) | |
Mar 28, 2018 | 22.83 | 23.26 | 22.51 | 22.77 | 220,617 | -0.01(-0.04%) |
Mar 27, 2018 | 23.15 | 23.41 | 22.71 | 22.78 | 233,600 | -0.33(-1.43%) |
Mar 26, 2018 | 23.07 | 23.24 | 22.63 | 23.11 | 192,672 | +0.44(+1.94%) |
Mar 23, 2018 | 23.28 | 23.38 | 22.61 | 22.67 | 378,756 | -0.64(-2.75%) |
Mar 22, 2018 | 23.52 | 23.70 | 23.31 | 23.31 | 283,971 | -0.45(-1.89%) |
Mar 21, 2018 | 23.72 | 24.01 | 23.72 | 23.76 | 67,906 | -0.01(-0.04%) |
Mar 20, 2018 | 23.74 | 23.93 | 23.60 | 23.77 | 83,822 | +0.14(+0.59%) |
Mar 19, 2018 | 23.96 | 23.96 | 23.36 | 23.63 | 351,501 | -0.43(-1.79%) |
Mar 16, 2018 | 24.09 | 24.30 | 23.95 | 24.06 | 541,371 | -0.05(-0.21%) |
Mar 15, 2018 | 23.98 | 24.21 | 23.78 | 24.11 | 186,922 | +0.15(+0.63%) |
Mar 14, 2018 | 23.90 | 24.34 | 23.82 | 23.96 | 258,058 | +0.21(+0.88%) |
Mar 13, 2018 | 23.82 | 24.14 | 23.59 | 23.75 | 213,519 | -0.03(-0.13%) |
Mar 12, 2018 | 23.84 | 24.19 | 23.66 | 23.78 | 311,751 | +0.02(+0.08%) |
Mar 09, 2018 | 23.24 | 23.93 | 23.24 | 23.76 | 402,590 | +0.59(+2.55%) |
Mar 08, 2018 | 23.36 | 23.60 | 22.93 | 23.17 | 658,551 | -1.59(-6.42%) |
Mar 07, 2018 | 24.31 | 24.81 | 24.31 | 24.76 | 188,208 | +0.23(+0.94%) |
Mar 06, 2018 | 24.40 | 24.64 | 24.27 | 24.53 | 218,649 | +0.30(+1.24%) |
Mar 05, 2018 | 23.89 | 24.37 | 23.46 | 24.23 | 125,442 | +0.20(+0.83%) |
Mar 02, 2018 | 23.17 | 24.12 | 22.85 | 24.03 | 181,947 | +0.63(+2.69%) |
Mar 01, 2018 | 23.40 | 23.59 | 22.99 | 23.40 | 340,471 | +0.00(+0.00%) |
Feb 28, 2018 | 23.96 | 24.28 | 23.39 | 23.40 | 201,578 | -0.41(-1.72%) |
Feb 27, 2018 | 24.05 | 24.34 | 23.76 | 23.81 | 237,505 | -0.29(-1.20%) |
Feb 26, 2018 | 23.96 | 24.20 | 23.78 | 24.10 | 310,629 | +0.15(+0.63%) |
Feb 23, 2018 | 23.68 | 24.02 | 23.64 | 23.95 | 135,026 | +0.41(+1.74%) |
Feb 22, 2018 | 24.54 | 24.54 | 23.53 | 23.54 | 411,222 | -0.97(-3.96%) |
Feb 21, 2018 | 24.18 | 24.85 | 24.18 | 24.51 | 217,646 | +0.41(+1.70%) |
Feb 20, 2018 | 24.60 | 24.65 | 24.01 | 24.10 | 365,418 | -0.63(-2.55%) |
Feb 16, 2018 | 24.73 | 24.73 | 24.73 | 0 | +0.32(+1.31%) | |
Feb 15, 2018 | 24.12 | 24.43 | 23.86 | 24.41 | 197,305 | +0.50(+2.09%) |
Feb 14, 2018 | 23.17 | 23.96 | 23.17 | 23.91 | 228,554 | +0.61(+2.62%) |
Feb 13, 2018 | 23.18 | 23.48 | 23.09 | 23.30 | 237,516 | -0.07(-0.30%) |
Feb 12, 2018 | 23.37 | 23.56 | 22.95 | 23.37 | 137,696 | +0.12(+0.52%) |
Feb 09, 2018 | 23.30 | 23.63 | 22.50 | 23.25 | 265,911 | +0.20(+0.87%) |
Feb 08, 2018 | 23.89 | 23.91 | 23.02 | 23.05 | 240,243 | -0.86(-3.60%) |
Feb 07, 2018 | 23.85 | 24.10 | 23.78 | 23.91 | 245,851 | +0.07(+0.29%) |
Feb 06, 2018 | 23.42 | 24.33 | 22.95 | 23.84 | 712,816 | -0.56(-2.30%) |
Feb 05, 2018 | 24.55 | 24.66 | 24.17 | 24.40 | 488,745 | -0.36(-1.45%) |
Feb 02, 2018 | 24.61 | 24.85 | 24.18 | 24.76 | 320,826 | +0.18(+0.73%) |
Feb 01, 2018 | 24.38 | 24.58 | 24.10 | 24.58 | 238,865 | +0.10(+0.41%) |
Jan 31, 2018 | 24.49 | 24.69 | 24.21 | 24.48 | 284,342 | +0.01(+0.04%) |
Jan 30, 2018 | 24.39 | 24.43 | 24.38 | 24.47 | 250,156 | -0.22(-0.89%) |
Jan 29, 2018 | 24.66 | 24.78 | 24.24 | 24.69 | 266,607 | -0.16(-0.64%) |
Jan 26, 2018 | 25.13 | 25.45 | 24.14 | 24.85 | 479,383 | -0.18(-0.72%) |
Jan 25, 2018 | 23.87 | 25.08 | 23.35 | 25.03 | 1,429,945 | +2.27(+9.97%) |
Jan 24, 2018 | 23.14 | 23.30 | 22.73 | 22.76 | 343,867 | -0.25(-1.09%) |
Jan 23, 2018 | 23.09 | 23.12 | 22.90 | 23.01 | 181,216 | -0.12(-0.52%) |
Jan 22, 2018 | 22.98 | 23.16 | 22.79 | 23.13 | 164,360 | +0.02(+0.09%) |
Jan 19, 2018 | 22.95 | 23.22 | 22.80 | 23.11 | 193,593 | +0.21(+0.92%) |
Jan 18, 2018 | 22.98 | 23.06 | 22.70 | 22.90 | 205,404 | -0.04(-0.17%) |
Jan 17, 2018 | 23.05 | 23.09 | 22.60 | 22.94 | 213,403 | +0.09(+0.39%) |
Jan 16, 2018 | 23.51 | 23.54 | 22.73 | 22.85 | 781,640 | -0.56(-2.39%) |
Jan 12, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 22.38 | 23.19 | 22.26 | 23.15 | 282,984 | +0.86(+3.86%) |
Jan 10, 2018 | 22.86 | 22.86 | 22.22 | 22.29 | 406,700 | -0.71(-3.09%) |
Jan 09, 2018 | 22.82 | 23.05 | 22.70 | 23.00 | 490,331 | +0.30(+1.32%) |
Jan 08, 2018 | 22.39 | 22.82 | 22.04 | 22.70 | 311,881 | +0.29(+1.29%) |
Jan 05, 2018 | 22.57 | 22.62 | 22.19 | 22.41 | 217,787 | -0.11(-0.49%) |
Jan 04, 2018 | 22.56 | 22.70 | 22.26 | 22.52 | 322,509 | +0.29(+1.30%) |
Jan 03, 2018 | 21.91 | 22.39 | 21.91 | 22.23 | 519,124 | +0.47(+2.16%) |
Jan 02, 2018 | 21.41 | 21.51 | 21.26 | 21.76 | 486,641 | +0.33(+1.54%) |
Dec 29, 2017 | 21.43 | 21.43 | 21.43 | 0 | +0.23(+1.08%) | |
Dec 28, 2017 | 21.37 | 21.40 | 20.93 | 21.20 | 436,351 | -0.09(-0.42%) |
Dec 27, 2017 | 20.81 | 21.63 | 20.76 | 21.29 | 436,191 | +0.49(+2.36%) |
Dec 26, 2017 | 21.03 | 21.23 | 20.62 | 20.80 | 629,675 | -0.25(-1.16%) |
Dec 22, 2017 | 22.55 | 23.08 | 21.00 | 21.05 | 1,326,961 | -2.62(-11.09%) |
Dec 21, 2017 | 23.33 | 23.99 | 22.96 | 23.67 | 797,433 | +0.36(+1.54%) |
Dec 20, 2017 | 23.41 | 23.63 | 22.87 | 23.31 | 394,313 | +0.10(+0.43%) |
Dec 19, 2017 | 23.50 | 23.66 | 23.00 | 23.21 | 640,101 | +0.37(+1.62%) |
Dec 18, 2017 | 22.37 | 23.00 | 22.37 | 22.84 | 302,656 | +0.55(+2.47%) |
Dec 15, 2017 | 21.45 | 22.37 | 21.41 | 22.29 | 866,315 | +0.90(+4.21%) |
Dec 14, 2017 | 22.10 | 22.31 | 21.38 | 21.39 | 214,875 | -0.60(-2.73%) |
Dec 13, 2017 | 21.82 | 22.22 | 21.82 | 21.99 | 191,064 | +0.24(+1.10%) |
Dec 12, 2017 | 21.98 | 22.00 | 21.74 | 21.75 | 182,781 | -0.17(-0.78%) |
Dec 11, 2017 | 22.03 | 22.11 | 21.86 | 21.92 | 188,091 | -0.12(-0.54%) |
Dec 08, 2017 | 22.15 | 22.36 | 22.00 | 22.04 | 110,369 | -0.07(-0.32%) |
Dec 07, 2017 | 22.22 | 22.43 | 22.03 | 22.11 | 314,615 | -0.03(-0.14%) |
Dec 06, 2017 | 22.38 | 22.43 | 22.01 | 22.14 | 235,291 | -0.36(-1.60%) |
Dec 05, 2017 | 22.45 | 22.57 | 22.15 | 22.50 | 204,664 | +0.07(+0.31%) |
Dec 04, 2017 | 22.61 | 22.87 | 22.39 | 22.43 | 374,126 | +0.07(+0.31%) |
Dec 01, 2017 | 22.83 | 22.83 | 21.77 | 22.36 | 201,055 | -0.49(-2.14%) |
Nov 30, 2017 | 22.61 | 22.94 | 22.45 | 22.85 | 208,877 | +0.35(+1.56%) |
Nov 29, 2017 | 22.62 | 22.78 | 22.35 | 22.50 | 177,167 | -0.21(-0.92%) |
Nov 28, 2017 | 22.41 | 22.77 | 22.28 | 22.71 | 225,636 | +0.42(+1.88%) |
Nov 27, 2017 | 22.16 | 22.39 | 22.06 | 22.29 | 181,998 | +0.12(+0.54%) |
Nov 24, 2017 | 22.25 | 22.60 | 22.11 | 22.17 | 82,981 | +0.06(+0.27%) |
Nov 22, 2017 | 22.40 | 22.62 | 22.09 | 22.11 | 190,460 | -0.27(-1.21%) |
Nov 21, 2017 | 22.25 | 22.51 | 22.25 | 22.38 | 191,346 | +0.24(+1.08%) |
Nov 20, 2017 | 21.68 | 22.16 | 21.68 | 22.14 | 122,495 | +0.46(+2.12%) |
Nov 17, 2017 | 21.67 | 21.87 | 21.57 | 21.68 | 87,514 | -0.11(-0.50%) |
Nov 16, 2017 | 21.44 | 21.93 | 21.38 | 21.79 | 111,733 | +0.46(+2.16%) |
Nov 15, 2017 | 21.38 | 21.50 | 21.21 | 21.33 | 104,738 | -0.22(-1.02%) |
Nov 14, 2017 | 21.57 | 21.60 | 21.12 | 21.55 | 165,820 | -0.06(-0.28%) |
Nov 13, 2017 | 21.02 | 21.69 | 20.80 | 21.61 | 185,838 | +0.41(+1.93%) |
Nov 10, 2017 | 21.25 | 21.48 | 21.09 | 21.20 | 131,818 | -0.12(-0.56%) |
Nov 09, 2017 | 21.19 | 21.37 | 20.91 | 21.32 | 203,871 | -0.11(-0.51%) |
Nov 08, 2017 | 21.45 | 21.53 | 21.11 | 21.43 | 338,779 | -0.04(-0.19%) |
Nov 07, 2017 | 21.67 | 21.82 | 21.41 | 21.47 | 224,320 | -0.31(-1.42%) |
Nov 06, 2017 | 21.60 | 22.14 | 21.51 | 21.78 | 244,223 | +0.09(+0.41%) |
Nov 03, 2017 | 22.26 | 22.34 | 21.67 | 21.69 | 288,246 | -0.50(-2.25%) |
Nov 02, 2017 | 22.10 | 22.21 | 21.75 | 22.19 | 259,283 | +0.10(+0.45%) |
Nov 01, 2017 | 22.90 | 22.90 | 21.84 | 22.09 | 326,339 | -0.64(-2.82%) |
Oct 31, 2017 | 22.78 | 22.89 | 22.60 | 22.73 | 200,331 | +0.07(+0.31%) |
Oct 30, 2017 | 23.20 | 23.36 | 22.43 | 22.66 | 249,438 | -0.62(-2.66%) |
Oct 27, 2017 | 22.97 | 23.34 | 22.84 | 23.28 | 303,851 | +0.31(+1.35%) |
Oct 26, 2017 | 22.75 | 22.98 | 22.50 | 22.97 | 271,094 | +0.26(+1.14%) |
Oct 25, 2017 | 22.57 | 22.72 | 22.28 | 22.71 | 368,050 | +0.09(+0.40%) |
Oct 24, 2017 | 22.61 | 22.78 | 22.54 | 22.62 | 137,496 | +0.06(+0.27%) |
Oct 23, 2017 | 22.82 | 22.93 | 22.50 | 22.56 | 111,118 | -0.27(-1.18%) |
Oct 20, 2017 | 22.81 | 23.09 | 22.79 | 22.83 | 238,998 | +0.21(+0.93%) |
Oct 19, 2017 | 22.56 | 22.73 | 22.15 | 22.62 | 269,339 | -0.11(-0.48%) |
Oct 18, 2017 | 23.05 | 23.05 | 22.68 | 22.73 | 269,125 | -0.27(-1.17%) |
Oct 17, 2017 | 23.06 | 23.19 | 22.89 | 23.00 | 129,733 | -0.05(-0.22%) |
Oct 16, 2017 | 23.53 | 23.60 | 22.87 | 23.05 | 357,146 | -0.48(-2.04%) |
Oct 13, 2017 | 23.95 | 24.20 | 23.41 | 23.53 | 215,302 | -0.37(-1.55%) |
Oct 12, 2017 | 23.91 | 24.12 | 23.42 | 23.90 | 223,260 | -0.01(-0.04%) |
Oct 11, 2017 | 23.79 | 24.10 | 23.76 | 23.91 | 251,276 | +0.06(+0.25%) |
Oct 10, 2017 | 24.00 | 24.02 | 23.50 | 23.85 | 244,943 | +0.05(+0.21%) |
Oct 09, 2017 | 23.96 | 24.15 | 23.69 | 23.80 | 394,244 | +0.10(+0.42%) |
Oct 06, 2017 | 23.99 | 23.99 | 23.55 | 23.70 | 303,868 | -0.29(-1.21%) |
Oct 05, 2017 | 23.43 | 24.00 | 23.31 | 23.99 | 319,867 | +0.73(+3.14%) |
Oct 04, 2017 | 23.00 | 23.91 | 22.71 | 23.26 | 852,361 | -0.83(-3.45%) |
Oct 03, 2017 | 24.25 | 24.25 | 23.87 | 24.09 | 442,078 | -0.18(-0.74%) |
Oct 02, 2017 | 23.29 | 24.68 | 23.22 | 24.27 | 1,549,285 | +1.02(+4.39%) |
Sep 29, 2017 | 21.22 | 23.36 | 20.94 | 23.25 | 1,750,797 | +2.13(+10.09%) |
Sep 28, 2017 | 20.65 | 21.24 | 20.47 | 21.12 | 657,564 | +0.45(+2.18%) |
Sep 27, 2017 | 20.22 | 20.74 | 20.14 | 20.67 | 281,880 | +0.60(+2.99%) |
Sep 26, 2017 | 20.02 | 20.30 | 20.02 | 20.07 | 232,701 | +0.19(+0.96%) |
Sep 25, 2017 | 20.36 | 20.36 | 19.69 | 19.88 | 352,867 | -0.54(-2.64%) |
Sep 22, 2017 | 19.80 | 20.44 | 19.80 | 20.42 | 263,701 | +0.55(+2.77%) |
Sep 21, 2017 | 19.93 | 20.09 | 19.80 | 19.87 | 119,390 | -0.12(-0.60%) |
Sep 20, 2017 | 20.12 | 20.14 | 19.90 | 19.99 | 225,199 | -0.21(-1.04%) |
Sep 19, 2017 | 20.02 | 20.20 | 19.94 | 20.20 | 185,639 | +0.21(+1.05%) |
Sep 18, 2017 | 19.46 | 20.04 | 19.40 | 19.99 | 223,255 | +0.63(+3.25%) |
Sep 15, 2017 | 19.20 | 19.44 | 18.95 | 19.36 | 420,936 | +0.07(+0.36%) |
Sep 14, 2017 | 19.14 | 19.40 | 18.97 | 19.29 | 208,201 | +0.12(+0.63%) |
Sep 13, 2017 | 19.39 | 19.17 | 19.17 | 146,320 | -0.28(-1.44%) | |
Sep 12, 2017 | 19.21 | 19.48 | 19.19 | 19.45 | 182,363 | +0.34(+1.78%) |
Sep 11, 2017 | 19.07 | 19.19 | 18.87 | 19.11 | 170,583 | +0.22(+1.16%) |
Sep 08, 2017 | 19.30 | 19.36 | 18.85 | 18.89 | 335,112 | -0.49(-2.53%) |
Sep 07, 2017 | 18.65 | 19.39 | 18.60 | 19.38 | 899,249 | +0.97(+5.27%) |
Sep 06, 2017 | 18.45 | 18.54 | 18.21 | 18.41 | 218,123 | +0.07(+0.38%) |
Sep 05, 2017 | 18.41 | 18.60 | 18.16 | 18.34 | 141,442 | -0.13(-0.70%) |
Sep 01, 2017 | 18.55 | 18.55 | 18.31 | 18.47 | 160,173 | -0.07(-0.38%) |
Aug 31, 2017 | 18.61 | 18.61 | 18.41 | 18.54 | 222,191 | -0.07(-0.38%) |
Aug 30, 2017 | 18.53 | 18.66 | 18.33 | 18.61 | 149,042 | +0.07(+0.38%) |
Aug 29, 2017 | 18.23 | 18.66 | 18.18 | 18.54 | 220,592 | +0.19(+1.04%) |
Aug 28, 2017 | 18.65 | 18.65 | 18.28 | 18.35 | 183,721 | -0.17(-0.92%) |
Aug 25, 2017 | 18.63 | 18.65 | 18.18 | 18.52 | 167,395 | -0.06(-0.32%) |
Aug 24, 2017 | 18.31 | 18.66 | 18.20 | 18.58 | 184,467 | +0.32(+1.75%) |
Aug 23, 2017 | 18.03 | 18.31 | 18.03 | 18.26 | 145,320 | +0.08(+0.44%) |
Aug 22, 2017 | 17.87 | 18.24 | 17.87 | 18.18 | 156,602 | +0.34(+1.91%) |
Aug 21, 2017 | 17.86 | 17.86 | 17.52 | 17.84 | 113,848 | -0.05(-0.28%) |
Aug 18, 2017 | 17.90 | 18.12 | 17.80 | 17.89 | 207,013 | -0.10(-0.56%) |
Aug 17, 2017 | 18.28 | 18.38 | 17.97 | 17.99 | 231,466 | -0.43(-2.33%) |
Aug 16, 2017 | 18.33 | 18.57 | 18.26 | 18.42 | 227,140 | +0.19(+1.04%) |
Aug 15, 2017 | 18.51 | 18.58 | 18.23 | 18.23 | 81,641 | -0.27(-1.46%) |
Aug 14, 2017 | 18.08 | 18.51 | 18.01 | 18.50 | 169,457 | +0.51(+2.83%) |
Aug 11, 2017 | 18.16 | 18.23 | 17.93 | 17.99 | 242,923 | -0.10(-0.55%) |
Aug 10, 2017 | 18.72 | 18.74 | 18.05 | 18.09 | 360,324 | -0.77(-4.08%) |
Aug 09, 2017 | 18.83 | 18.98 | 18.71 | 18.86 | 146,663 | -0.12(-0.63%) |
Aug 08, 2017 | 18.91 | 19.22 | 18.83 | 18.98 | 189,437 | +0.01(+0.05%) |
Aug 07, 2017 | 18.95 | 18.98 | 18.75 | 18.97 | 350,039 | +0.00(+0.00%) |
Aug 04, 2017 | 18.97 | 19.22 | 18.91 | 18.97 | 160,403 | -0.01(-0.05%) |
Aug 03, 2017 | 19.07 | 19.34 | 18.90 | 18.98 | 148,944 | -0.12(-0.63%) |
Aug 02, 2017 | 19.53 | 19.53 | 19.03 | 19.10 | 150,189 | -0.42(-2.15%) |
Aug 01, 2017 | 19.26 | 19.65 | 19.26 | 19.52 | 215,391 | +0.42(+2.20%) |
Jul 31, 2017 | 19.40 | 18.96 | 19.10 | 336,070 | -0.22(-1.14%) | |
Jul 28, 2017 | 19.28 | 19.49 | 19.13 | 19.32 | 143,660 | -0.04(-0.21%) |
Jul 27, 2017 | 19.55 | 19.55 | 19.12 | 19.36 | 147,140 | -0.14(-0.72%) |
Jul 26, 2017 | 19.50 | 19.62 | 19.43 | 19.50 | 384,221 | +0.06(+0.31%) |
Jul 25, 2017 | 19.36 | 19.52 | 19.21 | 19.44 | 433,600 | +0.14(+0.73%) |
Jul 24, 2017 | 19.24 | 19.40 | 19.16 | 19.30 | 194,930 | +0.04(+0.21%) |
Jul 21, 2017 | 19.23 | 19.41 | 19.18 | 19.26 | 309,108 | +0.08(+0.42%) |
Jul 20, 2017 | 19.31 | 19.31 | 19.04 | 19.18 | 325,288 | -0.06(-0.31%) |
Jul 19, 2017 | 19.04 | 19.41 | 19.04 | 19.24 | 265,911 | +0.20(+1.05%) |
Jul 18, 2017 | 19.18 | 19.21 | 18.92 | 19.04 | 275,948 | -0.26(-1.35%) |
Jul 17, 2017 | 19.37 | 19.44 | 19.22 | 19.30 | 223,465 | -0.06(-0.31%) |
Jul 14, 2017 | 19.41 | 19.47 | 19.27 | 19.36 | 211,209 | -0.13(-0.67%) |
Jul 13, 2017 | 19.45 | 19.66 | 19.36 | 19.49 | 175,573 | +0.00(+0.00%) |
Jul 12, 2017 | 19.67 | 19.90 | 19.45 | 19.49 | 220,106 | -0.01(-0.05%) |
Jul 11, 2017 | 19.59 | 19.78 | 19.42 | 19.50 | 239,252 | -0.05(-0.26%) |
Jul 10, 2017 | 19.58 | 19.76 | 19.44 | 19.55 | 194,814 | -0.07(-0.36%) |
Jul 07, 2017 | 19.39 | 19.83 | 19.37 | 19.62 | 287,386 | +0.32(+1.66%) |
Jul 06, 2017 | 19.85 | 19.87 | 19.26 | 19.30 | 389,422 | -0.70(-3.50%) |
Jul 05, 2017 | 20.15 | 20.40 | 19.99 | 20.00 | 406,984 | -0.16(-0.79%) |
Jul 03, 2017 | 20.47 | 20.47 | 20.08 | 20.16 | 124,624 | -0.17(-0.84%) |
Jun 30, 2017 | 20.28 | 20.60 | 20.17 | 20.33 | 506,182 | +0.16(+0.79%) |
Jun 29, 2017 | 20.43 | 20.68 | 19.99 | 20.17 | 464,514 | -0.27(-1.32%) |
Jun 28, 2017 | 19.27 | 20.89 | 18.81 | 20.44 | 1,917,142 | +1.19(+6.18%) |
Jun 27, 2017 | 19.57 | 19.62 | 19.02 | 19.25 | 675,710 | -0.37(-1.89%) |
Jun 26, 2017 | 20.22 | 20.27 | 19.58 | 19.62 | 490,491 | -0.50(-2.49%) |
Jun 23, 2017 | 19.70 | 20.19 | 19.61 | 20.12 | 647,939 | +0.47(+2.39%) |
Jun 22, 2017 | 19.35 | 19.72 | 19.31 | 19.65 | 246,518 | +0.33(+1.71%) |
Jun 21, 2017 | 19.43 | 19.47 | 19.22 | 19.32 | 155,697 | -0.05(-0.26%) |
Jun 20, 2017 | 19.70 | 19.73 | 19.33 | 19.37 | 360,067 | -0.36(-1.82%) |
Jun 19, 2017 | 19.40 | 19.75 | 19.32 | 19.73 | 203,291 | +0.35(+1.81%) |
Jun 16, 2017 | 19.54 | 19.65 | 19.19 | 19.38 | 360,973 | -0.29(-1.47%) |
Jun 15, 2017 | 19.38 | 19.71 | 19.38 | 19.67 | 200,709 | +0.08(+0.41%) |
Jun 14, 2017 | 19.71 | 19.80 | 19.48 | 19.59 | 312,161 | -0.10(-0.51%) |
Jun 13, 2017 | 19.39 | 19.77 | 19.36 | 19.69 | 256,502 | +0.34(+1.76%) |
Jun 12, 2017 | 19.04 | 19.36 | 18.71 | 19.35 | 257,664 | +0.22(+1.15%) |
Jun 09, 2017 | 19.51 | 19.62 | 18.96 | 19.13 | 268,982 | -0.43(-2.20%) |
Jun 08, 2017 | 19.29 | 19.65 | 19.13 | 19.56 | 437,234 | +0.27(+1.40%) |
Jun 07, 2017 | 19.37 | 19.48 | 19.01 | 19.29 | 280,147 | -0.05(-0.26%) |
Jun 06, 2017 | 19.45 | 19.51 | 19.25 | 19.34 | 206,949 | -0.13(-0.67%) |
Jun 05, 2017 | 19.61 | 19.68 | 19.42 | 19.47 | 174,834 | -0.16(-0.82%) |
Jun 02, 2017 | 19.58 | 19.90 | 19.49 | 19.63 | 247,108 | +0.20(+1.03%) |
Jun 01, 2017 | 18.98 | 19.44 | 18.65 | 19.43 | 334,997 | +0.53(+2.80%) |
May 31, 2017 | 18.89 | 18.95 | 18.57 | 18.90 | 187,874 | +0.12(+0.64%) |
May 30, 2017 | 18.68 | 18.94 | 18.57 | 18.78 | 133,945 | +0.08(+0.43%) |
May 26, 2017 | 18.74 | 18.79 | 18.62 | 18.70 | 126,492 | -0.09(-0.48%) |
May 25, 2017 | 18.82 | 18.99 | 18.68 | 18.79 | 135,324 | -0.01(-0.05%) |
May 24, 2017 | 18.84 | 18.89 | 18.68 | 18.80 | 133,584 | +0.02(+0.11%) |
May 23, 2017 | 18.81 | 19.00 | 18.69 | 18.78 | 212,666 | -0.04(-0.21%) |
May 22, 2017 | 18.66 | 18.86 | 18.62 | 18.82 | 142,124 | +0.26(+1.40%) |
May 19, 2017 | 18.47 | 18.74 | 18.31 | 18.56 | 249,035 | +0.05(+0.27%) |
May 18, 2017 | 18.43 | 18.66 | 18.30 | 18.51 | 274,636 | +0.01(+0.05%) |
May 17, 2017 | 18.76 | 18.76 | 18.25 | 18.50 | 648,426 | -0.53(-2.79%) |
May 16, 2017 | 18.79 | 19.10 | 18.65 | 19.03 | 384,082 | +0.33(+1.76%) |
May 15, 2017 | 18.53 | 18.80 | 18.53 | 18.70 | 369,571 | +0.16(+0.86%) |
May 12, 2017 | 18.62 | 18.68 | 18.33 | 18.54 | 213,213 | -0.08(-0.43%) |
May 11, 2017 | 18.80 | 18.86 | 18.58 | 18.62 | 171,541 | -0.21(-1.12%) |
May 10, 2017 | 18.58 | 18.94 | 18.53 | 18.83 | 278,853 | +0.23(+1.24%) |
May 09, 2017 | 18.58 | 18.73 | 18.51 | 18.60 | 198,708 | +0.00(+0.00%) |
May 08, 2017 | 18.64 | 18.69 | 18.45 | 18.60 | 200,003 | -0.06(-0.32%) |
May 05, 2017 | 18.29 | 18.81 | 18.29 | 18.66 | 483,058 | +0.42(+2.30%) |
May 04, 2017 | 18.15 | 18.33 | 18.09 | 18.24 | 480,623 | +0.13(+0.72%) |
May 03, 2017 | 18.03 | 18.18 | 17.98 | 18.11 | 193,556 | +0.03(+0.17%) |
May 02, 2017 | 18.12 | 18.15 | 17.90 | 18.08 | 217,240 | -0.02(-0.11%) |