Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.73 | 14.76 | 14.21 | 14.29 | 31,066 | -0.39(-2.67%) |
Apr 27, 2018 | 15.18 | 15.24 | 14.62 | 14.68 | 79,002 | -0.46(-3.01%) |
Apr 26, 2018 | 14.95 | 15.25 | 14.79 | 15.14 | 31,169 | +0.21(+1.40%) |
Apr 25, 2018 | 15.08 | 15.08 | 14.82 | 14.93 | 25,841 | -0.16(-1.09%) |
Apr 24, 2018 | 15.03 | 15.14 | 14.87 | 15.09 | 22,602 | +0.16(+1.10%) |
Apr 23, 2018 | 15.10 | 15.12 | 14.83 | 14.93 | 48,578 | -0.18(-1.21%) |
Apr 20, 2018 | 15.34 | 15.44 | 14.92 | 15.11 | 45,236 | -0.28(-1.84%) |
Apr 19, 2018 | 15.32 | 15.47 | 15.32 | 15.39 | 22,530 | +0.07(+0.48%) |
Apr 18, 2018 | 15.26 | 15.48 | 15.26 | 15.32 | 30,486 | +0.11(+0.72%) |
Apr 17, 2018 | 15.36 | 15.37 | 15.03 | 15.21 | 34,129 | -0.07(-0.48%) |
Apr 16, 2018 | 15.39 | 15.57 | 15.12 | 15.28 | 45,375 | -0.01(-0.06%) |
Apr 13, 2018 | 15.49 | 15.70 | 15.19 | 15.29 | 138,603 | -0.10(-0.65%) |
Apr 12, 2018 | 15.51 | 15.63 | 15.20 | 15.39 | 51,970 | -0.09(-0.59%) |
Apr 11, 2018 | 15.02 | 15.50 | 14.96 | 15.48 | 71,851 | +0.37(+2.47%) |
Apr 10, 2018 | 14.96 | 15.19 | 14.78 | 15.11 | 64,509 | +0.29(+1.97%) |
Apr 09, 2018 | 15.09 | 15.09 | 14.56 | 14.82 | 82,543 | -0.23(-1.51%) |
Apr 06, 2018 | 14.83 | 15.20 | 14.83 | 15.04 | 47,386 | +0.15(+0.98%) |
Apr 05, 2018 | 14.83 | 15.04 | 14.73 | 14.90 | 40,657 | +0.19(+1.30%) |
Apr 04, 2018 | 13.94 | 14.77 | 13.94 | 14.71 | 53,189 | +0.55(+3.86%) |
Apr 03, 2018 | 14.11 | 14.30 | 13.86 | 14.16 | 53,723 | +0.17(+1.24%) |
Apr 02, 2018 | 14.27 | 14.48 | 13.79 | 13.99 | 75,382 | -0.34(-2.36%) |
Mar 29, 2018 | 14.32 | 14.32 | 14.32 | 0 | +0.07(+0.51%) | |
Mar 28, 2018 | 13.96 | 14.30 | 13.87 | 14.25 | 73,205 | +0.28(+2.02%) |
Mar 27, 2018 | 14.32 | 14.32 | 13.84 | 13.97 | 140,405 | -0.30(-2.11%) |
Mar 26, 2018 | 14.15 | 14.36 | 13.78 | 14.27 | 75,488 | +0.26(+1.89%) |
Mar 23, 2018 | 14.10 | 14.20 | 13.89 | 14.01 | 71,580 | -0.07(-0.52%) |
Mar 22, 2018 | 13.79 | 14.19 | 13.79 | 14.08 | 61,200 | +0.15(+1.05%) |
Mar 21, 2018 | 13.90 | 14.14 | 13.78 | 13.93 | 64,119 | +0.04(+0.26%) |
Mar 20, 2018 | 14.03 | 14.22 | 13.80 | 13.90 | 73,679 | -0.11(-0.78%) |
Mar 19, 2018 | 14.23 | 14.33 | 13.80 | 14.01 | 68,488 | -0.33(-2.29%) |
Mar 16, 2018 | 14.63 | 14.69 | 14.13 | 14.33 | 124,137 | -0.36(-2.42%) |
Mar 15, 2018 | 14.68 | 14.77 | 14.48 | 14.69 | 35,628 | +0.05(+0.31%) |
Mar 14, 2018 | 14.76 | 14.76 | 14.50 | 14.64 | 85,791 | -0.04(-0.25%) |
Mar 13, 2018 | 14.68 | 14.87 | 14.59 | 14.68 | 49,836 | +0.07(+0.50%) |
Mar 12, 2018 | 14.64 | 14.84 | 14.47 | 14.61 | 57,271 | -0.05(-0.31%) |
Mar 09, 2018 | 14.69 | 14.73 | 14.38 | 14.65 | 104,712 | +0.04(+0.25%) |
Mar 08, 2018 | 14.45 | 14.73 | 13.77 | 14.62 | 79,444 | +0.22(+1.52%) |
Mar 07, 2018 | 13.92 | 14.43 | 13.92 | 14.40 | 58,786 | +0.32(+2.27%) |
Mar 06, 2018 | 13.75 | 14.09 | 13.45 | 14.08 | 237,234 | +0.36(+2.66%) |
Mar 05, 2018 | 13.78 | 14.34 | 13.69 | 13.71 | 209,472 | -0.18(-1.31%) |
Mar 02, 2018 | 13.70 | 13.97 | 12.98 | 13.90 | 141,962 | +0.03(+0.20%) |
Mar 01, 2018 | 14.24 | 14.25 | 13.78 | 13.87 | 95,106 | -0.33(-2.31%) |
Feb 28, 2018 | 14.01 | 14.34 | 13.86 | 14.20 | 325,015 | +0.20(+1.43%) |
Feb 27, 2018 | 14.59 | 14.75 | 13.87 | 14.00 | 100,532 | -0.47(-3.22%) |
Feb 26, 2018 | 15.05 | 15.09 | 14.42 | 14.46 | 86,353 | -0.63(-4.17%) |
Feb 23, 2018 | 15.25 | 15.25 | 14.63 | 15.09 | 140,942 | -0.05(-0.30%) |
Feb 22, 2018 | 15.04 | 15.27 | 14.89 | 15.14 | 63,176 | +0.19(+1.28%) |
Feb 21, 2018 | 14.94 | 15.28 | 14.88 | 14.94 | 90,705 | +0.06(+0.43%) |
Feb 20, 2018 | 14.22 | 15.35 | 14.22 | 14.88 | 173,849 | +0.69(+4.88%) |
Feb 16, 2018 | 14.19 | 14.19 | 14.19 | 0 | +0.17(+1.24%) | |
Feb 15, 2018 | 13.95 | 14.09 | 13.84 | 14.01 | 98,210 | +0.24(+1.72%) |
Feb 14, 2018 | 14.32 | 14.59 | 13.56 | 13.78 | 260,548 | -0.76(-5.21%) |
Feb 13, 2018 | 14.68 | 15.13 | 14.04 | 14.53 | 226,472 | -0.29(-1.97%) |
Feb 12, 2018 | 16.18 | 16.36 | 14.59 | 14.83 | 221,529 | -1.11(-6.95%) |
Feb 09, 2018 | 15.53 | 16.37 | 15.48 | 15.93 | 204,978 | +0.43(+2.80%) |
Feb 08, 2018 | 19.41 | 19.41 | 14.00 | 15.50 | 839,015 | -8.46(-35.31%) |
Feb 07, 2018 | 23.18 | 24.59 | 23.18 | 23.96 | 105,582 | +0.76(+3.27%) |
Feb 06, 2018 | 22.26 | 23.53 | 22.16 | 23.20 | 50,628 | +0.00(+0.00%) |
Feb 05, 2018 | 23.62 | 24.46 | 22.77 | 23.20 | 56,210 | -0.98(-4.07%) |
Feb 02, 2018 | 24.51 | 25.19 | 23.71 | 24.18 | 35,124 | -0.51(-2.05%) |
Feb 01, 2018 | 25.02 | 25.30 | 24.57 | 24.69 | 27,247 | -0.33(-1.33%) |
Jan 31, 2018 | 25.43 | 25.80 | 24.90 | 25.02 | 21,653 | -0.32(-1.28%) |
Jan 30, 2018 | 25.09 | 25.35 | 24.62 | 25.35 | 23,699 | +0.05(+0.21%) |
Jan 29, 2018 | 25.68 | 25.75 | 25.30 | 25.30 | 29,413 | -0.42(-1.65%) |
Jan 26, 2018 | 26.12 | 26.12 | 25.50 | 25.72 | 13,416 | -0.23(-0.90%) |
Jan 25, 2018 | 26.01 | 26.01 | 25.48 | 25.95 | 19,542 | +0.23(+0.91%) |
Jan 24, 2018 | 26.31 | 26.49 | 25.67 | 25.72 | 18,681 | -0.45(-1.72%) |
Jan 23, 2018 | 26.47 | 26.47 | 25.98 | 26.17 | 11,027 | -0.31(-1.16%) |
Jan 22, 2018 | 26.27 | 26.74 | 26.02 | 26.48 | 18,524 | +0.03(+0.10%) |
Jan 19, 2018 | 25.61 | 26.46 | 25.37 | 26.45 | 26,984 | +0.84(+3.28%) |
Jan 18, 2018 | 26.05 | 26.05 | 25.38 | 25.61 | 18,352 | -0.22(-0.84%) |
Jan 17, 2018 | 24.84 | 25.90 | 24.84 | 25.83 | 20,707 | +1.04(+4.19%) |
Jan 16, 2018 | 25.46 | 25.88 | 24.62 | 24.79 | 32,706 | -0.58(-2.28%) |
Jan 12, 2018 | 25.37 | 25.37 | 25.37 | 0 | -0.78(-2.97%) | |
Jan 11, 2018 | 25.24 | 26.16 | 25.24 | 26.14 | 19,919 | +0.97(+3.84%) |
Jan 10, 2018 | 25.45 | 25.51 | 25.10 | 25.18 | 18,806 | -0.37(-1.45%) |
Jan 09, 2018 | 25.86 | 25.96 | 25.46 | 25.55 | 6,161 | -0.31(-1.19%) |
Jan 08, 2018 | 25.51 | 26.06 | 25.16 | 25.85 | 21,571 | +0.29(+1.13%) |
Jan 05, 2018 | 25.85 | 25.96 | 25.46 | 25.57 | 13,634 | -0.21(-0.81%) |
Jan 04, 2018 | 25.52 | 25.84 | 25.52 | 25.77 | 23,822 | +0.35(+1.38%) |
Jan 03, 2018 | 25.14 | 25.59 | 25.05 | 25.42 | 24,582 | +0.27(+1.08%) |
Jan 02, 2018 | 26.00 | 26.51 | 24.56 | 25.15 | 48,684 | -0.70(-2.72%) |
Dec 29, 2017 | 25.85 | 25.85 | 25.85 | 0 | -0.63(-2.39%) | |
Dec 28, 2017 | 26.71 | 26.83 | 26.18 | 26.49 | 14,693 | -0.23(-0.88%) |
Dec 27, 2017 | 27.31 | 27.41 | 26.66 | 26.72 | 12,180 | -0.59(-2.15%) |
Dec 26, 2017 | 26.97 | 27.43 | 26.92 | 27.31 | 15,074 | +0.26(+0.97%) |
Dec 22, 2017 | 27.28 | 27.28 | 26.54 | 27.05 | 16,120 | -0.28(-1.02%) |
Dec 21, 2017 | 26.89 | 27.50 | 26.69 | 27.33 | 17,542 | +0.44(+1.65%) |
Dec 20, 2017 | 26.46 | 27.08 | 26.41 | 26.88 | 20,166 | +0.60(+2.27%) |
Dec 19, 2017 | 26.84 | 26.85 | 26.13 | 26.29 | 20,979 | -0.45(-1.69%) |
Dec 18, 2017 | 27.26 | 27.75 | 26.60 | 26.74 | 20,035 | -0.37(-1.37%) |
Dec 15, 2017 | 26.31 | 27.82 | 26.31 | 27.11 | 103,455 | +0.87(+3.30%) |
Dec 14, 2017 | 27.14 | 27.27 | 26.18 | 26.24 | 38,689 | -0.88(-3.26%) |
Dec 13, 2017 | 26.58 | 27.25 | 26.58 | 27.13 | 27,493 | +0.61(+2.32%) |
Dec 12, 2017 | 26.30 | 26.88 | 26.10 | 26.51 | 26,899 | +0.46(+1.77%) |
Dec 11, 2017 | 25.67 | 26.18 | 25.67 | 26.05 | 23,963 | +0.32(+1.26%) |
Dec 08, 2017 | 25.64 | 25.91 | 25.51 | 25.73 | 16,756 | +0.10(+0.39%) |
Dec 07, 2017 | 25.63 | 25.90 | 25.36 | 25.63 | 26,265 | -0.02(-0.07%) |
Dec 06, 2017 | 26.12 | 26.13 | 25.33 | 25.65 | 19,408 | -0.48(-1.83%) |
Dec 05, 2017 | 26.21 | 26.41 | 25.62 | 26.13 | 22,412 | +0.02(+0.07%) |
Dec 04, 2017 | 26.57 | 26.60 | 26.06 | 26.11 | 34,117 | -0.13(-0.48%) |
Dec 01, 2017 | 26.08 | 26.41 | 25.87 | 26.23 | 21,463 | +0.15(+0.59%) |
Nov 30, 2017 | 26.56 | 26.60 | 25.95 | 26.08 | 35,504 | -0.44(-1.67%) |
Nov 29, 2017 | 26.36 | 26.59 | 26.06 | 26.52 | 22,168 | +0.20(+0.75%) |
Nov 28, 2017 | 25.59 | 26.54 | 25.59 | 26.32 | 38,225 | +0.69(+2.68%) |
Nov 27, 2017 | 25.16 | 25.72 | 25.16 | 25.64 | 33,289 | +0.41(+1.61%) |
Nov 24, 2017 | 25.76 | 25.76 | 25.00 | 25.23 | 11,474 | -0.29(-1.13%) |
Nov 22, 2017 | 25.48 | 25.85 | 25.48 | 25.52 | 40,574 | +0.05(+0.21%) |
Nov 21, 2017 | 24.97 | 25.58 | 24.90 | 25.47 | 46,612 | +0.53(+2.14%) |
Nov 20, 2017 | 24.60 | 25.24 | 24.60 | 24.93 | 26,863 | +0.43(+1.77%) |
Nov 17, 2017 | 23.75 | 24.73 | 23.75 | 24.50 | 29,919 | +0.65(+2.72%) |
Nov 16, 2017 | 23.34 | 23.92 | 23.05 | 23.85 | 31,149 | +0.60(+2.60%) |
Nov 15, 2017 | 23.17 | 23.35 | 23.00 | 23.25 | 24,818 | -0.17(-0.73%) |
Nov 14, 2017 | 23.07 | 23.47 | 22.89 | 23.42 | 20,417 | +0.27(+1.17%) |
Nov 13, 2017 | 23.16 | 23.21 | 22.88 | 23.15 | 46,147 | -0.12(-0.50%) |
Nov 10, 2017 | 23.45 | 23.83 | 23.23 | 23.26 | 27,643 | -0.20(-0.87%) |
Nov 09, 2017 | 23.48 | 23.82 | 23.17 | 23.47 | 22,201 | -0.37(-1.53%) |
Nov 08, 2017 | 23.30 | 23.87 | 23.20 | 23.83 | 26,905 | +0.46(+1.98%) |
Nov 07, 2017 | 23.57 | 23.57 | 23.17 | 23.37 | 27,011 | -0.25(-1.06%) |
Nov 06, 2017 | 23.89 | 24.27 | 23.54 | 23.62 | 28,166 | -0.27(-1.12%) |
Nov 03, 2017 | 22.22 | 24.12 | 22.19 | 23.89 | 110,671 | +2.04(+9.34%) |
Nov 02, 2017 | 21.79 | 21.97 | 21.65 | 21.85 | 23,373 | +0.03(+0.12%) |
Nov 01, 2017 | 22.12 | 22.18 | 21.56 | 21.82 | 30,878 | -0.23(-1.05%) |
Oct 31, 2017 | 21.21 | 22.19 | 21.06 | 22.05 | 65,170 | +0.72(+3.38%) |
Oct 30, 2017 | 21.91 | 21.94 | 21.33 | 21.33 | 16,130 | -0.75(-3.39%) |
Oct 27, 2017 | 21.37 | 22.09 | 21.33 | 22.08 | 35,764 | +0.73(+3.42%) |
Oct 26, 2017 | 21.04 | 21.42 | 21.04 | 21.35 | 24,404 | +0.16(+0.76%) |
Oct 25, 2017 | 21.15 | 21.19 | 20.81 | 21.19 | 30,096 | +0.00(+0.00%) |
Oct 24, 2017 | 21.39 | 21.49 | 21.19 | 21.19 | 23,953 | -0.14(-0.67%) |
Oct 23, 2017 | 21.33 | 21.52 | 21.26 | 21.33 | 20,069 | -0.04(-0.21%) |
Oct 20, 2017 | 21.57 | 21.67 | 21.22 | 21.37 | 33,087 | +0.01(+0.04%) |
Oct 19, 2017 | 21.30 | 21.42 | 21.21 | 21.37 | 40,119 | -0.07(-0.33%) |
Oct 18, 2017 | 21.78 | 21.78 | 21.19 | 21.44 | 71,239 | -0.35(-1.59%) |
Oct 17, 2017 | 21.60 | 21.85 | 21.60 | 21.78 | 11,805 | +0.12(+0.58%) |
Oct 16, 2017 | 21.60 | 21.91 | 21.41 | 21.66 | 39,528 | -0.14(-0.65%) |
Oct 13, 2017 | 21.83 | 22.04 | 21.68 | 21.80 | 20,306 | +0.00(+0.00%) |
Oct 12, 2017 | 21.64 | 22.15 | 21.60 | 21.80 | 22,552 | +0.12(+0.53%) |
Oct 11, 2017 | 21.70 | 21.77 | 21.55 | 21.69 | 39,125 | -0.01(-0.04%) |
Oct 10, 2017 | 21.95 | 21.95 | 21.38 | 21.69 | 25,192 | -0.24(-1.10%) |
Oct 09, 2017 | 21.94 | 22.15 | 21.85 | 21.94 | 17,342 | -0.05(-0.24%) |
Oct 06, 2017 | 22.10 | 22.10 | 21.83 | 21.99 | 14,982 | -0.20(-0.92%) |
Oct 05, 2017 | 21.62 | 22.21 | 21.62 | 22.19 | 37,136 | +0.47(+2.17%) |
Oct 04, 2017 | 21.90 | 22.03 | 21.60 | 21.72 | 19,838 | -0.18(-0.81%) |
Oct 03, 2017 | 21.77 | 21.94 | 21.52 | 21.90 | 23,742 | +0.26(+1.19%) |
Oct 02, 2017 | 21.25 | 21.73 | 21.25 | 21.64 | 15,170 | +0.29(+1.38%) |
Sep 29, 2017 | 21.59 | 21.75 | 21.25 | 21.35 | 16,296 | -0.23(-1.07%) |
Sep 28, 2017 | 21.78 | 21.78 | 21.18 | 21.58 | 22,679 | -0.20(-0.90%) |
Sep 27, 2017 | 21.08 | 22.08 | 20.85 | 21.78 | 56,566 | +0.84(+4.00%) |
Sep 26, 2017 | 20.66 | 21.07 | 20.66 | 20.94 | 16,705 | +0.29(+1.38%) |
Sep 25, 2017 | 20.47 | 20.72 | 20.47 | 20.65 | 28,705 | +0.02(+0.09%) |
Sep 22, 2017 | 20.54 | 21.04 | 20.54 | 20.64 | 12,827 | -0.09(-0.43%) |
Sep 21, 2017 | 20.59 | 20.77 | 20.29 | 20.72 | 18,485 | +0.14(+0.69%) |
Sep 20, 2017 | 20.88 | 21.03 | 20.48 | 20.58 | 16,901 | -0.28(-1.32%) |
Sep 19, 2017 | 21.05 | 21.05 | 20.72 | 20.86 | 16,367 | -0.11(-0.51%) |
Sep 18, 2017 | 20.93 | 21.15 | 20.78 | 20.96 | 39,100 | +0.17(+0.81%) |
Sep 15, 2017 | 20.62 | 21.15 | 20.58 | 20.80 | 92,571 | +0.25(+1.21%) |
Sep 14, 2017 | 20.36 | 20.64 | 20.20 | 20.55 | 29,296 | +0.09(+0.44%) |
Sep 13, 2017 | 20.43 | 20.61 | 20.32 | 20.46 | 21,100 | -0.08(-0.39%) |
Sep 12, 2017 | 20.12 | 20.59 | 19.98 | 20.54 | 44,201 | +0.45(+2.22%) |
Sep 11, 2017 | 19.91 | 20.09 | 19.66 | 20.09 | 50,612 | +0.24(+1.21%) |
Sep 08, 2017 | 19.59 | 19.98 | 19.56 | 19.85 | 25,778 | +0.22(+1.13%) |
Sep 07, 2017 | 20.04 | 20.40 | 19.57 | 19.63 | 45,844 | -0.40(-2.00%) |
Sep 06, 2017 | 21.42 | 21.42 | 19.92 | 20.03 | 124,752 | -1.40(-6.53%) |
Sep 05, 2017 | 21.37 | 21.73 | 20.90 | 21.43 | 18,393 | -0.01(-0.04%) |
Sep 01, 2017 | 21.43 | 21.53 | 20.72 | 21.44 | 25,871 | +0.04(+0.17%) |
Aug 31, 2017 | 21.32 | 21.44 | 20.96 | 21.40 | 26,771 | +0.28(+1.31%) |
Aug 30, 2017 | 20.93 | 21.64 | 20.79 | 21.12 | 28,218 | +0.28(+1.32%) |
Aug 29, 2017 | 20.32 | 20.90 | 20.32 | 20.85 | 18,135 | +0.47(+2.32%) |
Aug 28, 2017 | 20.53 | 20.76 | 20.29 | 20.38 | 30,013 | -0.15(-0.74%) |
Aug 25, 2017 | 20.74 | 20.76 | 20.33 | 20.53 | 33,005 | -0.04(-0.17%) |
Aug 24, 2017 | 20.79 | 20.82 | 20.48 | 20.56 | 47,897 | -0.12(-0.60%) |
Aug 23, 2017 | 20.79 | 20.84 | 20.62 | 20.69 | 18,601 | -0.30(-1.44%) |
Aug 22, 2017 | 20.95 | 21.11 | 20.84 | 20.99 | 13,255 | +0.21(+1.03%) |
Aug 21, 2017 | 20.80 | 21.02 | 20.62 | 20.78 | 22,016 | -0.03(-0.13%) |
Aug 18, 2017 | 20.51 | 20.81 | 20.44 | 20.80 | 24,127 | +0.15(+0.73%) |
Aug 17, 2017 | 21.21 | 21.22 | 20.55 | 20.65 | 18,417 | -0.57(-2.69%) |
Aug 16, 2017 | 20.88 | 21.37 | 20.88 | 21.22 | 18,379 | +0.37(+1.75%) |
Aug 15, 2017 | 21.21 | 21.21 | 20.81 | 20.86 | 16,583 | -0.24(-1.14%) |
Aug 14, 2017 | 20.95 | 21.27 | 20.68 | 21.10 | 43,355 | +0.45(+2.20%) |
Aug 11, 2017 | 20.27 | 20.71 | 20.04 | 20.64 | 44,046 | +0.46(+2.26%) |
Aug 10, 2017 | 20.87 | 20.87 | 19.97 | 20.19 | 46,575 | -0.74(-3.52%) |
Aug 09, 2017 | 21.13 | 21.50 | 20.85 | 20.92 | 22,051 | -0.27(-1.28%) |
Aug 08, 2017 | 21.39 | 21.69 | 21.13 | 21.20 | 24,694 | -0.18(-0.86%) |
Aug 07, 2017 | 21.54 | 21.54 | 21.24 | 21.38 | 18,025 | -0.12(-0.57%) |
Aug 04, 2017 | 21.51 | 21.51 | 21.26 | 21.50 | 15,612 | +0.07(+0.33%) |
Aug 03, 2017 | 22.02 | 22.02 | 21.42 | 21.43 | 15,852 | -0.55(-2.51%) |
Aug 02, 2017 | 21.93 | 22.15 | 21.23 | 21.99 | 30,120 | +0.10(+0.44%) |
Aug 01, 2017 | 22.02 | 22.02 | 21.77 | 21.89 | 16,368 | +0.06(+0.28%) |
Jul 31, 2017 | 21.93 | 21.98 | 21.54 | 21.83 | 25,069 | +0.03(+0.12%) |
Jul 28, 2017 | 21.37 | 21.85 | 21.37 | 21.80 | 38,879 | +0.34(+1.59%) |
Jul 27, 2017 | 21.28 | 21.79 | 21.12 | 21.46 | 102,229 | +0.03(+0.12%) |
Jul 26, 2017 | 21.13 | 21.48 | 20.98 | 21.43 | 89,252 | +0.36(+1.71%) |
Jul 25, 2017 | 21.00 | 21.29 | 20.99 | 21.07 | 11,803 | +0.22(+1.05%) |
Jul 24, 2017 | 21.32 | 21.32 | 20.78 | 20.85 | 23,087 | -0.47(-2.22%) |
Jul 21, 2017 | 21.93 | 21.93 | 21.17 | 21.33 | 21,334 | -0.39(-1.78%) |
Jul 20, 2017 | 22.35 | 21.58 | 21.71 | 15,943 | -0.10(-0.44%) | |
Jul 19, 2017 | 21.97 | 22.37 | 21.69 | 21.81 | 24,820 | -0.05(-0.24%) |
Jul 18, 2017 | 21.64 | 21.92 | 21.37 | 21.86 | 21,031 | +0.13(+0.61%) |
Jul 17, 2017 | 21.50 | 21.76 | 21.15 | 21.73 | 19,137 | +0.23(+1.06%) |
Jul 14, 2017 | 21.18 | 21.84 | 21.18 | 21.50 | 15,128 | +0.25(+1.20%) |
Jul 13, 2017 | 21.50 | 22.14 | 21.09 | 21.25 | 27,024 | -0.25(-1.14%) |
Jul 12, 2017 | 22.02 | 22.53 | 21.24 | 21.50 | 24,950 | -0.34(-1.57%) |
Jul 11, 2017 | 20.83 | 22.18 | 20.81 | 21.84 | 47,177 | +0.97(+4.62%) |
Jul 10, 2017 | 22.21 | 22.21 | 20.65 | 20.87 | 73,945 | -1.44(-6.45%) |
Jul 07, 2017 | 22.02 | 22.51 | 22.02 | 22.31 | 18,777 | +0.27(+1.23%) |
Jul 06, 2017 | 21.93 | 22.48 | 21.62 | 22.04 | 25,777 | +0.00(+0.00%) |
Jul 05, 2017 | 21.97 | 22.11 | 21.50 | 22.04 | 37,234 | +0.10(+0.44%) |
Jul 03, 2017 | 21.85 | 22.17 | 21.85 | 21.94 | 17,342 | +0.14(+0.64%) |
Jun 30, 2017 | 21.86 | 22.08 | 21.80 | 21.80 | 13,996 | -0.06(-0.28%) |
Jun 29, 2017 | 22.77 | 22.77 | 21.80 | 21.86 | 25,432 | -0.89(-3.93%) |
Jun 28, 2017 | 22.73 | 22.86 | 22.42 | 22.76 | 20,357 | +0.10(+0.43%) |
Jun 27, 2017 | 22.82 | 22.87 | 22.61 | 22.66 | 24,792 | -0.11(-0.50%) |
Jun 26, 2017 | 23.07 | 23.07 | 22.67 | 22.78 | 16,739 | -0.26(-1.14%) |
Jun 23, 2017 | 23.63 | 22.61 | 23.04 | 67,527 | +0.26(+1.16%) | |
Jun 22, 2017 | 22.37 | 22.81 | 22.37 | 22.78 | 14,323 | +0.39(+1.76%) |
Jun 21, 2017 | 22.50 | 22.86 | 22.23 | 22.38 | 26,133 | -0.12(-0.55%) |
Jun 20, 2017 | 21.93 | 22.57 | 21.93 | 22.50 | 26,006 | +0.41(+1.87%) |
Jun 19, 2017 | 22.19 | 22.47 | 21.89 | 22.09 | 39,344 | -0.11(-0.47%) |
Jun 16, 2017 | 22.21 | 22.42 | 21.81 | 22.20 | 42,402 | -0.31(-1.36%) |
Jun 15, 2017 | 21.91 | 22.52 | 21.83 | 22.50 | 27,363 | +0.37(+1.66%) |
Jun 14, 2017 | 22.59 | 22.90 | 22.02 | 22.14 | 23,585 | -0.47(-2.10%) |
Jun 13, 2017 | 22.12 | 22.61 | 21.93 | 22.61 | 42,679 | +0.62(+2.83%) |
Jun 12, 2017 | 22.84 | 22.99 | 21.85 | 21.99 | 60,307 | -0.81(-3.54%) |
Jun 09, 2017 | 22.50 | 22.93 | 22.50 | 22.79 | 47,928 | +0.37(+1.64%) |
Jun 08, 2017 | 22.09 | 22.72 | 22.09 | 22.43 | 43,514 | +0.40(+1.83%) |
Jun 07, 2017 | 22.00 | 22.28 | 21.82 | 22.02 | 136,707 | +0.27(+1.25%) |
Jun 06, 2017 | 21.76 | 22.11 | 21.64 | 21.75 | 69,776 | -0.05(-0.24%) |
Jun 05, 2017 | 22.07 | 22.27 | 21.79 | 21.80 | 20,124 | -0.40(-1.82%) |
Jun 02, 2017 | 22.20 | 22.49 | 22.19 | 22.21 | 33,461 | -0.03(-0.12%) |
Jun 01, 2017 | 22.03 | 22.57 | 22.03 | 22.23 | 26,322 | +0.25(+1.16%) |
May 31, 2017 | 22.23 | 22.24 | 21.97 | 21.98 | 23,498 | -0.18(-0.79%) |
May 30, 2017 | 22.08 | 22.24 | 21.96 | 22.15 | 28,100 | +0.07(+0.32%) |
May 26, 2017 | 21.93 | 22.20 | 21.77 | 22.08 | 32,739 | +0.15(+0.68%) |
May 25, 2017 | 22.14 | 22.14 | 21.80 | 21.93 | 46,151 | -0.11(-0.48%) |
May 24, 2017 | 22.23 | 22.37 | 21.89 | 22.04 | 15,632 | -0.19(-0.87%) |
May 23, 2017 | 22.12 | 22.55 | 22.08 | 22.23 | 64,429 | +0.08(+0.36%) |
May 22, 2017 | 22.25 | 22.35 | 21.76 | 22.15 | 28,978 | -0.22(-0.98%) |
May 19, 2017 | 21.98 | 22.55 | 21.93 | 22.37 | 38,445 | +0.44(+2.00%) |
May 18, 2017 | 22.18 | 22.18 | 21.71 | 21.93 | 34,014 | -0.22(-0.99%) |
May 17, 2017 | 22.11 | 22.40 | 21.99 | 22.15 | 29,096 | -0.40(-1.79%) |
May 16, 2017 | 22.43 | 22.59 | 22.10 | 22.56 | 23,087 | +0.12(+0.55%) |
May 15, 2017 | 22.33 | 22.78 | 22.25 | 22.43 | 22,249 | +0.38(+1.71%) |
May 12, 2017 | 22.41 | 23.19 | 21.94 | 22.06 | 46,456 | -0.43(-1.92%) |
May 11, 2017 | 22.47 | 22.71 | 22.21 | 22.49 | 25,671 | -0.07(-0.31%) |
May 10, 2017 | 22.75 | 22.76 | 22.43 | 22.56 | 11,549 | -0.17(-0.76%) |
May 09, 2017 | 22.94 | 22.94 | 22.51 | 22.73 | 23,173 | -0.04(-0.19%) |
May 08, 2017 | 23.00 | 23.35 | 22.34 | 22.77 | 25,257 | -0.22(-0.94%) |
May 05, 2017 | 22.33 | 23.16 | 22.04 | 22.99 | 33,736 | +0.84(+3.79%) |
May 04, 2017 | 22.93 | 22.93 | 21.40 | 22.15 | 90,822 | -0.78(-3.40%) |
May 03, 2017 | 23.61 | 23.71 | 22.85 | 22.93 | 35,943 | -0.70(-2.97%) |
May 02, 2017 | 24.18 | 24.42 | 23.56 | 23.63 | 33,100 | -0.53(-2.19%) |