Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.34 | 23.34 | 22.77 | 22.79 | 84,901 | -0.50(-2.15%) |
Apr 27, 2018 | 23.73 | 23.73 | 23.15 | 23.29 | 83,559 | -0.28(-1.19%) |
Apr 26, 2018 | 24.36 | 24.36 | 23.43 | 23.57 | 99,288 | +0.11(+0.47%) |
Apr 25, 2018 | 23.71 | 23.84 | 23.42 | 23.46 | 61,515 | -0.30(-1.26%) |
Apr 24, 2018 | 24.15 | 24.20 | 23.48 | 23.76 | 79,287 | -0.23(-0.96%) |
Apr 23, 2018 | 24.34 | 24.35 | 23.99 | 23.99 | 62,605 | -0.26(-1.07%) |
Apr 20, 2018 | 24.44 | 24.44 | 24.10 | 24.25 | 57,244 | -0.26(-1.06%) |
Apr 19, 2018 | 24.53 | 24.71 | 24.42 | 24.51 | 34,032 | -0.09(-0.37%) |
Apr 18, 2018 | 24.42 | 24.83 | 24.42 | 24.60 | 68,304 | +0.24(+0.99%) |
Apr 17, 2018 | 24.38 | 24.53 | 24.27 | 24.36 | 37,372 | +0.12(+0.50%) |
Apr 16, 2018 | 24.35 | 24.55 | 24.21 | 24.24 | 53,506 | +0.02(+0.08%) |
Apr 13, 2018 | 24.00 | 24.35 | 23.95 | 24.22 | 81,678 | +0.33(+1.38%) |
Apr 12, 2018 | 23.46 | 23.99 | 23.43 | 23.89 | 119,256 | +0.53(+2.27%) |
Apr 11, 2018 | 23.07 | 23.59 | 23.00 | 23.36 | 70,634 | +0.24(+1.04%) |
Apr 10, 2018 | 22.92 | 23.26 | 22.78 | 23.12 | 86,287 | +0.49(+2.17%) |
Apr 09, 2018 | 22.53 | 22.71 | 22.43 | 22.63 | 113,068 | +0.24(+1.07%) |
Apr 06, 2018 | 22.68 | 22.86 | 22.19 | 22.39 | 76,861 | -0.43(-1.88%) |
Apr 05, 2018 | 22.57 | 22.86 | 22.54 | 22.82 | 41,124 | +0.33(+1.47%) |
Apr 04, 2018 | 21.95 | 22.56 | 21.88 | 22.49 | 59,132 | +0.24(+1.08%) |
Apr 03, 2018 | 22.08 | 22.31 | 21.86 | 22.25 | 85,018 | +0.28(+1.27%) |
Apr 02, 2018 | 22.36 | 22.64 | 21.74 | 21.97 | 77,370 | -0.44(-1.96%) |
Mar 29, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.16(+0.72%) | |
Mar 28, 2018 | 22.15 | 22.48 | 22.02 | 22.25 | 62,071 | +0.11(+0.50%) |
Mar 27, 2018 | 22.48 | 22.71 | 22.04 | 22.14 | 134,486 | -0.25(-1.12%) |
Mar 26, 2018 | 22.34 | 22.53 | 21.97 | 22.39 | 187,019 | +0.32(+1.45%) |
Mar 23, 2018 | 23.04 | 23.23 | 22.07 | 22.07 | 131,445 | -0.91(-3.96%) |
Mar 22, 2018 | 23.25 | 23.60 | 22.98 | 22.98 | 63,667 | -0.49(-2.09%) |
Mar 21, 2018 | 23.51 | 23.82 | 23.40 | 23.47 | 64,896 | -0.07(-0.30%) |
Mar 20, 2018 | 23.61 | 23.82 | 23.47 | 23.54 | 59,379 | -0.09(-0.38%) |
Mar 19, 2018 | 23.71 | 23.71 | 23.35 | 23.63 | 72,772 | -0.10(-0.42%) |
Mar 16, 2018 | 23.23 | 23.76 | 23.23 | 23.73 | 131,735 | +0.48(+2.06%) |
Mar 15, 2018 | 23.25 | 23.42 | 23.17 | 23.25 | 63,251 | +0.00(+0.00%) |
Mar 14, 2018 | 23.59 | 23.59 | 23.14 | 23.25 | 104,524 | -0.20(-0.85%) |
Mar 13, 2018 | 23.72 | 24.00 | 23.40 | 23.45 | 114,938 | -0.14(-0.59%) |
Mar 12, 2018 | 23.69 | 23.77 | 23.38 | 23.59 | 68,936 | -0.03(-0.13%) |
Mar 09, 2018 | 23.01 | 23.63 | 22.97 | 23.62 | 110,082 | +0.73(+3.19%) |
Mar 08, 2018 | 22.83 | 23.04 | 22.66 | 22.89 | 113,174 | +0.12(+0.53%) |
Mar 07, 2018 | 22.82 | 22.77 | 129,070 | +0.22(+0.98%) | ||
Mar 06, 2018 | 22.28 | 22.55 | 22.20 | 22.55 | 140,931 | +0.34(+1.53%) |
Mar 05, 2018 | 21.90 | 22.31 | 21.87 | 22.21 | 101,241 | +0.21(+0.95%) |
Mar 02, 2018 | 21.30 | 22.10 | 21.24 | 22.00 | 140,243 | +0.53(+2.47%) |
Mar 01, 2018 | 21.75 | 21.81 | 21.25 | 21.47 | 111,795 | -0.35(-1.60%) |
Feb 28, 2018 | 22.01 | 22.48 | 21.82 | 21.82 | 172,498 | -0.24(-1.09%) |
Feb 27, 2018 | 22.28 | 22.50 | 22.05 | 22.06 | 114,758 | -0.34(-1.52%) |
Feb 26, 2018 | 22.05 | 22.55 | 22.05 | 22.40 | 214,761 | +0.32(+1.45%) |
Feb 23, 2018 | 21.93 | 22.18 | 21.85 | 22.08 | 129,718 | +0.11(+0.50%) |
Feb 22, 2018 | 21.85 | 22.27 | 21.85 | 21.97 | 129,840 | +0.10(+0.46%) |
Feb 21, 2018 | 21.68 | 22.23 | 21.66 | 21.87 | 151,912 | +0.13(+0.60%) |
Feb 20, 2018 | 21.70 | 21.94 | 21.70 | 21.74 | 249,877 | -0.22(-1.00%) |
Feb 16, 2018 | 21.96 | 21.96 | 21.96 | 0 | -0.15(-0.68%) | |
Feb 15, 2018 | 22.53 | 22.53 | 22.00 | 22.11 | 177,174 | -0.38(-1.69%) |
Feb 14, 2018 | 22.05 | 22.68 | 22.05 | 22.49 | 197,336 | +0.23(+1.03%) |
Feb 13, 2018 | 22.05 | 22.36 | 21.81 | 22.26 | 173,557 | +0.14(+0.63%) |
Feb 12, 2018 | 22.27 | 22.29 | 21.86 | 22.12 | 219,677 | -0.14(-0.63%) |
Feb 09, 2018 | 22.68 | 22.74 | 21.74 | 22.26 | 225,042 | -0.09(-0.40%) |
Feb 08, 2018 | 23.50 | 23.51 | 22.32 | 22.35 | 197,344 | +0.74(+3.42%) |
Feb 07, 2018 | 21.89 | 21.89 | 21.55 | 21.61 | 138,399 | -0.33(-1.50%) |
Feb 06, 2018 | 21.71 | 22.25 | 21.69 | 21.94 | 126,884 | -0.44(-1.97%) |
Feb 05, 2018 | 22.65 | 22.65 | 22.15 | 22.38 | 75,222 | -0.42(-1.84%) |
Feb 02, 2018 | 23.16 | 23.16 | 22.78 | 22.80 | 64,302 | -0.52(-2.23%) |
Feb 01, 2018 | 23.18 | 23.40 | 22.97 | 23.32 | 76,212 | +0.14(+0.60%) |
Jan 31, 2018 | 23.50 | 23.50 | 23.05 | 23.18 | 130,557 | -0.17(-0.73%) |
Jan 30, 2018 | 23.31 | 23.44 | 23.31 | 23.35 | 88,129 | -0.09(-0.38%) |
Jan 29, 2018 | 23.90 | 23.95 | 23.39 | 23.44 | 96,139 | -0.51(-2.13%) |
Jan 26, 2018 | 24.10 | 24.26 | 23.52 | 23.95 | 125,422 | +0.01(+0.04%) |
Jan 25, 2018 | 24.08 | 24.08 | 23.63 | 23.94 | 90,820 | +0.02(+0.08%) |
Jan 24, 2018 | 24.32 | 24.32 | 23.77 | 23.92 | 72,086 | -0.29(-1.20%) |
Jan 23, 2018 | 23.98 | 24.36 | 23.80 | 24.21 | 138,944 | +0.12(+0.50%) |
Jan 22, 2018 | 24.37 | 24.37 | 23.90 | 24.09 | 117,737 | -0.36(-1.47%) |
Jan 19, 2018 | 24.03 | 24.51 | 23.91 | 24.45 | 105,120 | +0.33(+1.37%) |
Jan 18, 2018 | 24.14 | 24.33 | 23.69 | 24.12 | 74,890 | -0.07(-0.29%) |
Jan 17, 2018 | 24.29 | 24.31 | 24.00 | 24.19 | 122,771 | +0.02(+0.08%) |
Jan 16, 2018 | 24.63 | 24.93 | 24.13 | 24.17 | 118,207 | -0.33(-1.35%) |
Jan 12, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.17(-0.69%) | |
Jan 11, 2018 | 24.18 | 24.67 | 24.18 | 24.67 | 55,741 | +0.53(+2.20%) |
Jan 10, 2018 | 24.14 | 92,639 | -0.18(-0.74%) | |||
Jan 09, 2018 | 24.44 | 24.71 | 24.26 | 24.32 | 149,273 | -0.15(-0.61%) |
Jan 08, 2018 | 24.14 | 24.50 | 23.98 | 24.47 | 96,045 | +0.26(+1.07%) |
Jan 05, 2018 | 24.05 | 24.21 | 23.91 | 24.21 | 61,073 | +0.17(+0.71%) |
Jan 04, 2018 | 24.00 | 24.20 | 23.87 | 24.04 | 105,453 | +0.12(+0.50%) |
Jan 03, 2018 | 23.90 | 24.05 | 23.66 | 23.92 | 92,757 | -0.03(-0.13%) |
Jan 02, 2018 | 23.93 | 23.93 | 23.70 | 23.95 | 99,464 | +0.28(+1.18%) |
Dec 29, 2017 | 23.67 | 23.67 | 23.67 | 0 | -0.21(-0.88%) | |
Dec 28, 2017 | 24.00 | 24.00 | 23.61 | 23.88 | 76,416 | +0.02(+0.08%) |
Dec 27, 2017 | 23.77 | 23.87 | 23.60 | 23.86 | 87,008 | +0.22(+0.93%) |
Dec 26, 2017 | 23.85 | 23.85 | 23.46 | 23.64 | 84,823 | -0.07(-0.30%) |
Dec 22, 2017 | 23.57 | 23.94 | 23.54 | 23.71 | 162,609 | +0.18(+0.76%) |
Dec 21, 2017 | 23.69 | 23.92 | 23.36 | 23.53 | 139,650 | -0.11(-0.47%) |
Dec 20, 2017 | 23.60 | 23.73 | 23.48 | 23.64 | 74,876 | +0.15(+0.64%) |
Dec 19, 2017 | 23.33 | 23.64 | 23.12 | 23.49 | 142,023 | +0.14(+0.60%) |
Dec 18, 2017 | 23.40 | 23.76 | 23.17 | 23.35 | 71,198 | +0.06(+0.26%) |
Dec 15, 2017 | 22.83 | 23.44 | 22.76 | 23.29 | 269,940 | +0.57(+2.51%) |
Dec 14, 2017 | 23.23 | 23.39 | 22.66 | 22.72 | 87,180 | -0.48(-2.07%) |
Dec 13, 2017 | 22.89 | 23.38 | 22.65 | 23.20 | 113,218 | +0.27(+1.18%) |
Dec 12, 2017 | 22.90 | 23.03 | 22.77 | 22.93 | 88,016 | +0.09(+0.39%) |
Dec 11, 2017 | 22.95 | 23.03 | 22.78 | 22.84 | 70,990 | -0.07(-0.31%) |
Dec 08, 2017 | 23.30 | 23.30 | 22.89 | 22.91 | 60,406 | +0.00(+0.00%) |
Dec 07, 2017 | 23.18 | 23.45 | 23.01 | 85,898 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.14 | 23.22 | 23.03 | 23.21 | 148,529 | +0.09(+0.39%) |
Dec 05, 2017 | 23.64 | 23.64 | 23.00 | 23.12 | 75,761 | -0.43(-1.83%) |
Dec 04, 2017 | 23.69 | 23.69 | 23.48 | 23.55 | 150,817 | +0.09(+0.38%) |
Dec 01, 2017 | 23.26 | 23.56 | 22.98 | 23.46 | 188,639 | +0.20(+0.86%) |
Nov 30, 2017 | 23.75 | 23.83 | 23.08 | 23.26 | 143,888 | -0.40(-1.69%) |
Nov 29, 2017 | 22.74 | 23.60 | 23.66 | 680,860 | +0.92(+4.05%) | |
Nov 28, 2017 | 22.04 | 22.75 | 21.92 | 22.74 | 211,166 | +0.70(+3.18%) |
Nov 27, 2017 | 21.38 | 22.27 | 21.31 | 22.04 | 291,645 | +0.73(+3.43%) |
Nov 24, 2017 | 21.60 | 21.67 | 21.18 | 21.31 | 79,485 | -0.25(-1.16%) |
Nov 22, 2017 | 21.54 | 21.89 | 21.50 | 21.56 | 146,293 | +0.03(+0.14%) |
Nov 21, 2017 | 21.24 | 21.65 | 21.19 | 21.53 | 166,256 | +0.34(+1.60%) |
Nov 20, 2017 | 21.00 | 21.22 | 20.90 | 21.19 | 162,637 | +0.19(+0.90%) |
Nov 17, 2017 | 20.67 | 21.11 | 20.62 | 21.00 | 141,613 | +0.24(+1.16%) |
Nov 16, 2017 | 20.68 | 21.08 | 20.61 | 20.76 | 196,442 | +0.14(+0.68%) |
Nov 15, 2017 | 20.74 | 20.82 | 20.52 | 20.62 | 117,825 | -0.31(-1.48%) |
Nov 14, 2017 | 20.70 | 21.00 | 20.64 | 20.93 | 125,295 | +0.17(+0.82%) |
Nov 13, 2017 | 20.80 | 21.05 | 20.57 | 20.76 | 105,817 | -0.12(-0.57%) |
Nov 10, 2017 | 20.88 | 20.99 | 20.67 | 20.88 | 92,403 | -0.08(-0.38%) |
Nov 09, 2017 | 20.79 | 21.16 | 20.73 | 20.96 | 90,918 | +0.05(+0.24%) |
Nov 08, 2017 | 20.87 | 21.03 | 20.58 | 20.91 | 104,858 | -0.08(-0.38%) |
Nov 07, 2017 | 21.15 | 21.22 | 20.85 | 20.99 | 108,058 | -0.22(-1.04%) |
Nov 06, 2017 | 21.34 | 21.36 | 21.15 | 21.21 | 169,369 | -0.13(-0.61%) |
Nov 03, 2017 | 21.35 | 21.70 | 21.26 | 21.34 | 100,412 | -0.06(-0.28%) |
Nov 02, 2017 | 21.30 | 21.59 | 21.24 | 21.40 | 141,706 | +0.13(+0.61%) |
Nov 01, 2017 | 21.73 | 21.73 | 21.16 | 21.27 | 164,411 | -0.24(-1.12%) |
Oct 31, 2017 | 21.34 | 21.79 | 21.23 | 21.51 | 151,078 | +0.21(+0.99%) |
Oct 30, 2017 | 21.60 | 21.73 | 21.27 | 21.30 | 152,731 | -0.41(-1.89%) |
Oct 27, 2017 | 21.65 | 21.80 | 21.48 | 21.71 | 190,256 | -0.04(-0.18%) |
Oct 26, 2017 | 21.33 | 21.87 | 21.18 | 21.75 | 178,881 | +0.48(+2.26%) |
Oct 25, 2017 | 22.02 | 22.19 | 21.14 | 21.27 | 335,961 | -0.66(-3.01%) |
Oct 24, 2017 | 21.60 | 22.36 | 21.56 | 21.93 | 257,557 | +0.53(+2.48%) |
Oct 23, 2017 | 21.04 | 22.16 | 20.93 | 21.40 | 285,239 | +0.40(+1.90%) |
Oct 20, 2017 | 20.99 | 21.16 | 20.83 | 21.00 | 193,031 | +0.10(+0.48%) |
Oct 19, 2017 | 20.90 | 20.95 | 20.84 | 20.90 | 182,977 | +0.05(+0.24%) |
Oct 18, 2017 | 20.73 | 20.98 | 20.68 | 20.85 | 142,090 | +0.09(+0.43%) |
Oct 17, 2017 | 21.01 | 21.08 | 20.67 | 20.76 | 173,167 | -0.16(-0.76%) |
Oct 16, 2017 | 20.90 | 21.34 | 20.68 | 20.92 | 562,036 | +0.35(+1.70%) |
Oct 13, 2017 | 20.84 | 20.85 | 20.54 | 20.57 | 156,798 | -0.11(-0.53%) |
Oct 12, 2017 | 20.56 | 20.82 | 20.51 | 20.68 | 218,342 | +0.05(+0.24%) |
Oct 11, 2017 | 20.74 | 20.96 | 20.45 | 20.63 | 236,254 | -0.17(-0.82%) |
Oct 10, 2017 | 21.00 | 21.00 | 20.79 | 20.80 | 212,758 | -0.13(-0.62%) |
Oct 09, 2017 | 20.79 | 20.94 | 20.67 | 20.93 | 138,366 | +0.10(+0.48%) |
Oct 06, 2017 | 20.67 | 21.05 | 20.65 | 20.83 | 206,036 | +0.07(+0.34%) |
Oct 05, 2017 | 21.52 | 21.52 | 20.50 | 20.76 | 213,734 | +0.06(+0.29%) |
Oct 04, 2017 | 18.69 | 21.45 | 18.69 | 20.70 | 898,825 | +2.30(+12.50%) |
Oct 03, 2017 | 18.21 | 18.64 | 18.12 | 18.40 | 191,807 | +0.25(+1.38%) |
Oct 02, 2017 | 18.08 | 18.32 | 17.89 | 18.15 | 271,078 | +0.16(+0.89%) |
Sep 29, 2017 | 18.00 | 18.18 | 17.79 | 17.99 | 575,260 | -0.06(-0.33%) |
Sep 28, 2017 | 17.93 | 18.16 | 17.63 | 18.05 | 433,076 | +0.11(+0.61%) |
Sep 27, 2017 | 17.59 | 18.04 | 17.36 | 17.94 | 371,497 | +0.43(+2.46%) |
Sep 26, 2017 | 17.60 | 17.81 | 17.39 | 17.51 | 483,803 | -0.06(-0.34%) |
Sep 25, 2017 | 17.60 | 17.79 | 17.44 | 17.57 | 127,534 | -0.02(-0.11%) |
Sep 22, 2017 | 17.70 | 17.71 | 17.54 | 17.59 | 91,639 | -0.08(-0.45%) |
Sep 21, 2017 | 17.65 | 17.78 | 17.57 | 17.67 | 109,299 | -0.01(-0.06%) |
Sep 20, 2017 | 17.60 | 17.85 | 17.60 | 17.68 | 100,409 | +0.06(+0.34%) |
Sep 19, 2017 | 17.76 | 17.80 | 17.59 | 17.62 | 84,694 | -0.17(-0.96%) |
Sep 18, 2017 | 17.64 | 17.96 | 17.61 | 17.79 | 83,678 | +0.21(+1.19%) |
Sep 15, 2017 | 17.36 | 17.62 | 17.16 | 17.58 | 203,165 | +0.26(+1.50%) |
Sep 14, 2017 | 17.18 | 17.44 | 17.13 | 17.32 | 98,613 | +0.13(+0.76%) |
Sep 13, 2017 | 17.03 | 17.28 | 17.03 | 17.19 | 69,250 | +0.11(+0.64%) |
Sep 12, 2017 | 16.83 | 17.09 | 16.83 | 17.08 | 75,833 | +0.28(+1.67%) |
Sep 11, 2017 | 17.01 | 17.11 | 16.72 | 16.80 | 100,860 | -0.13(-0.77%) |
Sep 08, 2017 | 16.85 | 17.00 | 16.73 | 16.93 | 127,057 | +0.05(+0.30%) |
Sep 07, 2017 | 16.86 | 16.96 | 16.60 | 16.88 | 97,748 | +0.04(+0.24%) |
Sep 06, 2017 | 16.88 | 16.99 | 16.77 | 16.84 | 103,000 | +0.11(+0.66%) |
Sep 05, 2017 | 16.79 | 17.06 | 16.66 | 16.73 | 159,208 | +0.01(+0.06%) |
Sep 01, 2017 | 16.56 | 16.75 | 16.51 | 16.72 | 75,984 | +0.20(+1.21%) |
Aug 31, 2017 | 16.52 | 16.64 | 16.38 | 16.52 | 90,855 | +0.13(+0.79%) |
Aug 30, 2017 | 16.18 | 16.39 | 16.18 | 16.39 | 60,435 | +0.13(+0.80%) |
Aug 29, 2017 | 16.10 | 16.34 | 16.10 | 16.26 | 49,371 | +0.08(+0.49%) |
Aug 28, 2017 | 16.51 | 16.59 | 16.09 | 16.18 | 179,917 | -0.25(-1.52%) |
Aug 25, 2017 | 16.23 | 16.49 | 16.16 | 16.43 | 118,894 | +0.28(+1.73%) |
Aug 24, 2017 | 15.97 | 16.15 | 15.95 | 16.15 | 127,486 | +0.16(+1.00%) |
Aug 23, 2017 | 16.09 | 16.15 | 15.91 | 15.99 | 140,696 | -0.15(-0.93%) |
Aug 22, 2017 | 16.26 | 16.30 | 16.14 | 16.14 | 108,617 | -0.11(-0.68%) |
Aug 21, 2017 | 16.05 | 16.31 | 16.00 | 16.25 | 209,582 | +0.15(+0.93%) |
Aug 18, 2017 | 16.33 | 16.43 | 15.74 | 16.10 | 271,675 | -0.42(-2.54%) |
Aug 17, 2017 | 16.66 | 16.75 | 16.48 | 16.52 | 119,310 | -0.21(-1.26%) |
Aug 16, 2017 | 17.16 | 17.23 | 16.72 | 16.73 | 87,739 | -0.38(-2.22%) |
Aug 15, 2017 | 17.05 | 17.17 | 16.90 | 17.11 | 141,719 | +0.01(+0.06%) |
Aug 14, 2017 | 17.08 | 17.23 | 17.01 | 17.10 | 56,954 | +0.14(+0.83%) |
Aug 11, 2017 | 16.61 | 17.47 | 16.17 | 16.96 | 115,458 | -0.39(-2.25%) |
Aug 10, 2017 | 17.42 | 17.46 | 17.04 | 17.35 | 152,653 | -0.11(-0.63%) |
Aug 09, 2017 | 17.32 | 17.58 | 17.21 | 17.46 | 142,035 | +0.05(+0.29%) |
Aug 08, 2017 | 17.37 | 17.56 | 17.25 | 17.41 | 258,560 | -0.01(-0.06%) |
Aug 07, 2017 | 17.53 | 17.62 | 17.31 | 17.42 | 284,320 | -0.15(-0.85%) |
Aug 04, 2017 | 17.49 | 17.68 | 17.31 | 17.57 | 97,607 | +0.15(+0.86%) |
Aug 03, 2017 | 17.28 | 17.51 | 17.19 | 17.42 | 222,264 | +0.14(+0.81%) |
Aug 02, 2017 | 16.99 | 17.51 | 16.53 | 17.28 | 646,599 | -0.73(-4.05%) |
Aug 01, 2017 | 17.87 | 18.03 | 17.60 | 18.01 | 200,007 | +0.14(+0.78%) |
Jul 31, 2017 | 18.18 | 18.19 | 17.86 | 17.87 | 114,093 | -0.27(-1.49%) |
Jul 28, 2017 | 18.04 | 18.17 | 17.93 | 18.14 | 58,570 | +0.05(+0.28%) |
Jul 27, 2017 | 18.32 | 18.32 | 17.93 | 18.09 | 85,200 | -0.18(-0.99%) |
Jul 26, 2017 | 18.48 | 18.48 | 18.16 | 18.27 | 125,764 | -0.22(-1.19%) |
Jul 25, 2017 | 18.46 | 18.73 | 18.42 | 18.49 | 139,881 | +0.15(+0.82%) |
Jul 24, 2017 | 18.40 | 18.41 | 18.26 | 18.34 | 89,529 | -0.10(-0.54%) |
Jul 21, 2017 | 18.72 | 18.74 | 18.29 | 18.44 | 200,449 | -0.06(-0.32%) |
Jul 20, 2017 | 18.67 | 18.67 | 18.38 | 18.50 | 106,219 | -0.09(-0.48%) |
Jul 19, 2017 | 18.67 | 18.70 | 18.48 | 18.59 | 137,031 | -0.04(-0.21%) |
Jul 18, 2017 | 18.33 | 18.78 | 18.30 | 18.63 | 212,600 | +0.22(+1.20%) |
Jul 17, 2017 | 18.33 | 18.62 | 18.31 | 18.41 | 85,978 | +0.01(+0.05%) |
Jul 14, 2017 | 18.40 | 18.51 | 18.29 | 18.40 | 83,611 | -0.01(-0.05%) |
Jul 13, 2017 | 18.80 | 18.80 | 18.38 | 18.41 | 51,458 | -0.39(-2.07%) |
Jul 12, 2017 | 18.73 | 19.00 | 18.62 | 18.80 | 135,865 | +0.18(+0.97%) |
Jul 11, 2017 | 18.89 | 18.89 | 18.30 | 18.62 | 445,186 | -0.09(-0.48%) |
Jul 10, 2017 | 18.65 | 18.90 | 18.37 | 18.71 | 116,859 | +0.00(+0.00%) |
Jul 07, 2017 | 18.83 | 18.83 | 18.47 | 18.71 | 63,475 | -0.03(-0.16%) |
Jul 06, 2017 | 18.70 | 18.99 | 18.65 | 18.74 | 109,051 | -0.08(-0.43%) |
Jul 05, 2017 | 19.41 | 19.41 | 18.79 | 18.82 | 114,675 | -0.61(-3.14%) |
Jul 03, 2017 | 19.25 | 19.61 | 19.22 | 19.43 | 41,439 | +0.26(+1.36%) |
Jun 30, 2017 | 18.81 | 19.22 | 18.75 | 19.17 | 112,179 | +0.36(+1.91%) |
Jun 29, 2017 | 19.19 | 19.38 | 18.65 | 18.81 | 123,383 | -0.36(-1.88%) |
Jun 28, 2017 | 18.85 | 19.27 | 18.83 | 19.17 | 95,159 | +0.43(+2.29%) |
Jun 27, 2017 | 18.54 | 18.82 | 18.43 | 18.74 | 83,928 | +0.14(+0.75%) |
Jun 26, 2017 | 18.59 | 18.70 | 18.48 | 18.60 | 90,058 | +0.07(+0.38%) |
Jun 23, 2017 | 18.40 | 18.62 | 18.36 | 18.53 | 111,882 | +0.14(+0.76%) |
Jun 22, 2017 | 18.03 | 18.48 | 18.00 | 18.39 | 67,548 | +0.29(+1.60%) |
Jun 21, 2017 | 18.68 | 18.68 | 18.00 | 18.10 | 89,174 | -0.56(-3.00%) |
Jun 20, 2017 | 18.48 | 18.71 | 18.39 | 18.66 | 94,329 | +0.12(+0.65%) |
Jun 19, 2017 | 18.80 | 18.90 | 18.50 | 18.54 | 123,810 | -0.26(-1.38%) |
Jun 16, 2017 | 18.42 | 18.81 | 18.42 | 18.80 | 167,351 | +0.23(+1.24%) |
Jun 15, 2017 | 18.46 | 19.00 | 18.46 | 18.57 | 46,040 | -0.03(-0.16%) |
Jun 14, 2017 | 18.86 | 18.86 | 18.46 | 18.60 | 105,046 | -0.26(-1.38%) |
Jun 13, 2017 | 19.09 | 19.23 | 18.83 | 18.86 | 81,398 | -0.27(-1.41%) |
Jun 12, 2017 | 19.35 | 19.59 | 19.04 | 19.13 | 75,016 | -0.21(-1.09%) |
Jun 09, 2017 | 18.89 | 19.39 | 18.79 | 19.34 | 149,461 | +0.53(+2.82%) |
Jun 08, 2017 | 18.49 | 19.03 | 18.43 | 18.81 | 127,770 | +0.30(+1.62%) |
Jun 07, 2017 | 18.80 | 18.80 | 18.44 | 18.51 | 114,908 | -0.35(-1.86%) |
Jun 06, 2017 | 18.94 | 19.00 | 18.67 | 18.86 | 149,963 | -0.14(-0.74%) |
Jun 05, 2017 | 19.36 | 19.38 | 18.93 | 19.00 | 147,130 | -0.38(-1.96%) |
Jun 02, 2017 | 19.20 | 19.63 | 19.06 | 19.38 | 184,382 | +0.18(+0.94%) |
Jun 01, 2017 | 18.56 | 19.23 | 18.39 | 19.20 | 179,420 | +0.68(+3.67%) |
May 31, 2017 | 18.28 | 18.61 | 17.75 | 18.52 | 184,745 | +0.30(+1.65%) |
May 30, 2017 | 17.76 | 18.25 | 17.60 | 18.22 | 224,713 | +0.38(+2.13%) |
May 26, 2017 | 17.80 | 18.27 | 17.64 | 17.84 | 482,718 | -0.06(-0.34%) |
May 25, 2017 | 18.65 | 18.65 | 17.84 | 17.90 | 266,198 | -0.86(-4.58%) |
May 24, 2017 | 19.89 | 20.07 | 18.54 | 18.76 | 791,292 | -1.86(-9.02%) |
May 23, 2017 | 20.73 | 20.88 | 20.49 | 20.62 | 115,154 | -0.03(-0.15%) |
May 22, 2017 | 20.50 | 20.73 | 20.45 | 20.65 | 103,730 | +0.21(+1.03%) |
May 19, 2017 | 20.45 | 20.69 | 20.35 | 20.44 | 69,772 | -0.02(-0.10%) |
May 18, 2017 | 20.16 | 20.61 | 20.16 | 20.46 | 99,743 | +0.22(+1.09%) |
May 17, 2017 | 20.20 | 20.31 | 19.98 | 20.24 | 125,641 | -0.18(-0.88%) |
May 16, 2017 | 20.48 | 20.49 | 20.24 | 20.42 | 52,411 | -0.02(-0.10%) |
May 15, 2017 | 20.36 | 20.65 | 20.36 | 20.44 | 68,430 | +0.17(+0.84%) |
May 12, 2017 | 20.57 | 20.57 | 20.25 | 20.27 | 64,449 | -0.37(-1.79%) |
May 11, 2017 | 20.43 | 20.64 | 20.20 | 20.64 | 153,694 | +0.11(+0.54%) |
May 10, 2017 | 20.50 | 20.65 | 20.37 | 20.53 | 117,047 | +0.04(+0.20%) |
May 09, 2017 | 20.46 | 20.60 | 20.32 | 20.49 | 142,359 | -0.11(-0.53%) |
May 08, 2017 | 20.52 | 20.67 | 20.44 | 20.60 | 52,651 | +0.03(+0.15%) |
May 05, 2017 | 20.46 | 20.75 | 20.43 | 20.57 | 54,652 | +0.19(+0.93%) |
May 04, 2017 | 20.45 | 20.45 | 20.14 | 20.38 | 48,353 | -0.11(-0.54%) |
May 03, 2017 | 20.57 | 20.79 | 20.38 | 20.49 | 60,691 | -0.23(-1.11%) |
May 02, 2017 | 20.54 | 20.81 | 20.46 | 20.72 | 50,226 | +0.20(+0.97%) |