Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.36 | 22.31 | 20.96 | 22.31 | 41,532 | +1.05(+4.94%) |
May 30, 2018 | 20.95 | 21.39 | 20.85 | 21.26 | 16,280 | +0.30(+1.42%) |
May 29, 2018 | 20.94 | 21.00 | 20.40 | 20.96 | 8,626 | +0.05(+0.24%) |
May 25, 2018 | 20.91 | 20.91 | 20.91 | 0 | +0.07(+0.36%) | |
May 24, 2018 | 20.89 | 20.90 | 20.67 | 20.84 | 16,791 | +0.08(+0.37%) |
May 23, 2018 | 20.95 | 20.95 | 20.65 | 20.76 | 7,505 | -0.26(-1.23%) |
May 22, 2018 | 20.66 | 21.05 | 20.38 | 21.02 | 23,250 | +0.44(+2.13%) |
May 21, 2018 | 20.55 | 20.66 | 20.26 | 20.58 | 20,845 | +0.29(+1.43%) |
May 18, 2018 | 20.24 | 20.67 | 20.07 | 20.29 | 4,591 | +0.07(+0.37%) |
May 17, 2018 | 20.24 | 20.81 | 19.64 | 20.22 | 31,295 | +0.07(+0.37%) |
May 16, 2018 | 20.17 | 20.34 | 20.09 | 20.14 | 25,127 | -0.03(-0.16%) |
May 15, 2018 | 20.37 | 20.37 | 20.17 | 20.18 | 19,665 | -0.16(-0.77%) |
May 14, 2018 | 20.38 | 20.49 | 20.18 | 20.33 | 31,363 | +0.11(+0.53%) |
May 11, 2018 | 20.20 | 20.45 | 20.13 | 20.23 | 104,562 | +0.06(+0.29%) |
May 10, 2018 | 20.05 | 20.40 | 20.05 | 20.17 | 54,511 | -0.08(-0.41%) |
May 09, 2018 | 20.60 | 21.12 | 20.20 | 20.25 | 50,766 | -0.45(-2.20%) |
May 08, 2018 | 21.23 | 21.90 | 20.70 | 20.71 | 26,254 | -0.54(-2.53%) |
May 07, 2018 | 21.85 | 22.28 | 21.24 | 21.24 | 14,260 | -0.66(-3.02%) |
May 04, 2018 | 21.86 | 22.18 | 21.38 | 21.91 | 12,512 | +0.16(+0.71%) |
May 03, 2018 | 21.69 | 22.11 | 21.65 | 21.75 | 9,677 | +0.03(+0.15%) |
May 02, 2018 | 21.39 | 21.76 | 21.39 | 21.72 | 5,644 | +0.45(+2.13%) |
May 01, 2018 | 21.26 | 21.76 | 21.26 | 21.27 | 11,873 | -0.20(-0.94%) |
Apr 30, 2018 | 21.05 | 21.83 | 21.05 | 21.47 | 26,844 | +0.43(+2.04%) |
Apr 27, 2018 | 21.05 | 21.31 | 21.04 | 21.04 | 27,010 | -0.04(-0.19%) |
Apr 26, 2018 | 21.16 | 21.35 | 21.05 | 21.08 | 9,817 | +0.06(+0.27%) |
Apr 25, 2018 | 21.36 | 21.36 | 21.02 | 21.02 | 31,340 | -0.06(-0.27%) |
Apr 24, 2018 | 21.65 | 21.89 | 21.06 | 21.08 | 15,347 | -0.57(-2.62%) |
Apr 23, 2018 | 22.09 | 22.09 | 21.61 | 21.65 | 32,756 | -0.27(-1.22%) |
Apr 20, 2018 | 22.28 | 22.28 | 21.89 | 21.91 | 18,722 | -0.17(-0.77%) |
Apr 19, 2018 | 22.01 | 22.50 | 22.01 | 22.08 | 11,800 | -0.01(-0.04%) |
Apr 18, 2018 | 22.57 | 22.57 | 22.09 | 22.09 | 7,454 | +0.00(+0.00%) |
Apr 17, 2018 | 22.03 | 22.56 | 22.03 | 22.09 | 23,270 | +0.07(+0.33%) |
Apr 16, 2018 | 22.17 | 22.55 | 22.01 | 22.02 | 17,376 | -0.06(-0.26%) |
Apr 13, 2018 | 22.57 | 22.57 | 22.07 | 22.07 | 14,597 | -0.47(-2.10%) |
Apr 12, 2018 | 22.30 | 22.55 | 22.07 | 22.55 | 4,116 | +0.48(+2.18%) |
Apr 11, 2018 | 22.07 | 22.50 | 21.86 | 22.07 | 122,318 | +0.00(+0.00%) |
Apr 10, 2018 | 22.73 | 22.73 | 22.01 | 22.07 | 50,646 | -0.50(-2.22%) |
Apr 09, 2018 | 22.25 | 22.57 | 21.96 | 22.57 | 11,264 | +0.38(+1.71%) |
Apr 06, 2018 | 22.54 | 22.58 | 22.09 | 22.19 | 9,214 | -0.31(-1.37%) |
Apr 05, 2018 | 22.25 | 22.54 | 22.25 | 22.50 | 10,993 | +0.39(+1.75%) |
Apr 04, 2018 | 21.65 | 22.25 | 21.65 | 22.11 | 14,736 | +0.37(+1.72%) |
Apr 03, 2018 | 21.99 | 22.31 | 21.69 | 21.73 | 17,652 | -0.30(-1.36%) |
Apr 02, 2018 | 22.02 | 22.58 | 21.65 | 22.03 | 14,828 | -0.53(-2.33%) |
Mar 29, 2018 | 22.56 | 22.56 | 22.56 | 0 | +0.80(+3.68%) | |
Mar 28, 2018 | 22.04 | 22.39 | 21.41 | 21.76 | 8,275 | -0.23(-1.03%) |
Mar 27, 2018 | 22.28 | 22.59 | 21.99 | 21.99 | 3,481 | -0.29(-1.31%) |
Mar 26, 2018 | 22.01 | 22.28 | 21.56 | 22.28 | 4,362 | +0.55(+2.53%) |
Mar 23, 2018 | 22.35 | 22.55 | 21.73 | 21.73 | 6,876 | -0.36(-1.65%) |
Mar 22, 2018 | 22.62 | 22.75 | 22.09 | 22.09 | 8,093 | -0.53(-2.33%) |
Mar 21, 2018 | 22.84 | 23.25 | 22.62 | 22.62 | 8,525 | -0.01(-0.04%) |
Mar 20, 2018 | 22.62 | 23.20 | 22.54 | 22.62 | 14,858 | +0.09(+0.39%) |
Mar 19, 2018 | 22.67 | 22.67 | 22.54 | 22.54 | 6,694 | -0.12(-0.54%) |
Mar 16, 2018 | 22.77 | 23.26 | 22.66 | 22.66 | 6,235 | -0.12(-0.53%) |
Mar 15, 2018 | 23.25 | 23.31 | 22.70 | 22.78 | 36,796 | -0.49(-2.12%) |
Mar 14, 2018 | 23.17 | 23.29 | 23.01 | 23.27 | 6,515 | +0.37(+1.63%) |
Mar 13, 2018 | 23.18 | 23.59 | 22.86 | 22.90 | 11,459 | -0.06(-0.25%) |
Mar 12, 2018 | 22.80 | 23.76 | 22.56 | 22.96 | 16,969 | +0.11(+0.46%) |
Mar 09, 2018 | 22.78 | 22.85 | 22.29 | 22.85 | 17,089 | +0.36(+1.62%) |
Mar 08, 2018 | 22.54 | 22.69 | 22.33 | 22.49 | 7,941 | -0.05(-0.22%) |
Mar 07, 2018 | 22.82 | 22.35 | 22.54 | 7,585 | +0.15(+0.66%) | |
Mar 06, 2018 | 22.37 | 22.46 | 22.17 | 22.39 | 9,712 | +0.04(+0.18%) |
Mar 05, 2018 | 22.03 | 22.36 | 21.88 | 22.35 | 13,607 | +0.34(+1.54%) |
Mar 02, 2018 | 22.07 | 22.30 | 21.77 | 22.01 | 7,517 | -0.20(-0.91%) |
Mar 01, 2018 | 21.96 | 22.28 | 21.73 | 22.21 | 7,812 | -0.18(-0.80%) |
Feb 28, 2018 | 22.43 | 22.45 | 21.88 | 22.39 | 12,307 | -0.01(-0.04%) |
Feb 27, 2018 | 22.33 | 22.47 | 21.96 | 22.40 | 33,343 | +0.06(+0.29%) |
Feb 26, 2018 | 22.08 | 22.43 | 21.95 | 22.33 | 10,874 | +0.47(+2.15%) |
Feb 23, 2018 | 21.78 | 22.24 | 21.75 | 21.86 | 12,935 | +0.25(+1.16%) |
Feb 22, 2018 | 21.81 | 21.81 | 21.61 | 21.61 | 8,225 | -0.04(-0.18%) |
Feb 21, 2018 | 22.35 | 22.73 | 21.53 | 21.65 | 43,153 | -0.53(-2.41%) |
Feb 20, 2018 | 22.45 | 22.60 | 22.06 | 22.19 | 22,477 | -0.27(-1.19%) |
Feb 16, 2018 | 22.45 | 22.45 | 22.45 | 0 | -0.53(-2.29%) | |
Feb 15, 2018 | 22.33 | 23.30 | 22.28 | 22.98 | 41,066 | +0.48(+2.12%) |
Feb 14, 2018 | 21.98 | 22.50 | 21.52 | 22.50 | 18,459 | +0.29(+1.31%) |
Feb 13, 2018 | 21.02 | 22.21 | 21.02 | 22.21 | 41,119 | +1.25(+5.98%) |
Feb 12, 2018 | 21.36 | 21.97 | 21.08 | 20.96 | 70,378 | -0.26(-1.22%) |
Feb 09, 2018 | 22.09 | 22.10 | 20.98 | 21.22 | 37,060 | -0.54(-2.50%) |
Feb 08, 2018 | 22.13 | 22.19 | 21.68 | 21.76 | 33,357 | -0.29(-1.33%) |
Feb 07, 2018 | 21.57 | 22.18 | 21.32 | 22.05 | 37,908 | +0.31(+1.42%) |
Feb 06, 2018 | 20.72 | 21.75 | 20.72 | 21.75 | 31,534 | +0.62(+2.96%) |
Feb 05, 2018 | 21.24 | 21.75 | 21.24 | 21.12 | 15,280 | -0.15(-0.70%) |
Feb 02, 2018 | 20.92 | 21.40 | 20.92 | 21.27 | 31,380 | +0.31(+1.47%) |
Feb 01, 2018 | 20.61 | 21.40 | 20.61 | 20.96 | 55,655 | -0.10(-0.45%) |
Jan 31, 2018 | 21.03 | 21.40 | 21.03 | 21.06 | 21,036 | -0.17(-0.82%) |
Jan 30, 2018 | 21.29 | 21.49 | 21.00 | 21.23 | 19,565 | -0.23(-1.07%) |
Jan 29, 2018 | 21.67 | 21.78 | 21.45 | 21.46 | 25,160 | -0.13(-0.62%) |
Jan 26, 2018 | 21.60 | 21.72 | 21.51 | 21.59 | 8,665 | +0.02(+0.11%) |
Jan 25, 2018 | 21.51 | 21.77 | 21.31 | 21.57 | 14,174 | +0.00(+0.00%) |
Jan 24, 2018 | 21.63 | 21.78 | 21.24 | 21.57 | 5,465 | -0.03(-0.15%) |
Jan 23, 2018 | 21.79 | 21.79 | 21.40 | 21.60 | 13,281 | -0.32(-1.48%) |
Jan 22, 2018 | 21.64 | 21.95 | 21.49 | 21.93 | 16,732 | +0.29(+1.32%) |
Jan 19, 2018 | 21.05 | 21.67 | 21.00 | 21.64 | 19,946 | +0.63(+2.98%) |
Jan 18, 2018 | 21.09 | 21.14 | 20.60 | 21.02 | 15,378 | +0.11(+0.53%) |
Jan 17, 2018 | 20.86 | 21.11 | 20.67 | 20.91 | 14,038 | +0.10(+0.50%) |
Jan 16, 2018 | 21.08 | 21.18 | 20.62 | 20.80 | 21,999 | -0.20(-0.94%) |
Jan 12, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.27(+1.30%) | |
Jan 11, 2018 | 20.54 | 20.83 | 20.47 | 20.73 | 14,626 | +0.32(+1.59%) |
Jan 10, 2018 | 20.45 | 20.45 | 20.33 | 20.41 | 12,025 | +0.01(+0.04%) |
Jan 09, 2018 | 20.56 | 20.87 | 20.40 | 20.40 | 35,799 | -0.16(-0.77%) |
Jan 08, 2018 | 20.88 | 20.88 | 20.54 | 20.56 | 19,846 | -0.26(-1.26%) |
Jan 05, 2018 | 20.60 | 20.88 | 20.46 | 20.82 | 12,129 | +0.21(+1.04%) |
Jan 04, 2018 | 20.52 | 20.60 | 20.29 | 20.60 | 30,949 | +0.12(+0.58%) |
Jan 03, 2018 | 20.30 | 20.52 | 20.24 | 20.49 | 14,350 | +0.04(+0.19%) |
Jan 02, 2018 | 19.97 | 20.45 | 19.97 | 20.45 | 21,231 | +0.55(+2.75%) |
Dec 29, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.32(-1.61%) | |
Dec 28, 2017 | 20.40 | 20.41 | 20.14 | 20.22 | 26,913 | -0.17(-0.85%) |
Dec 27, 2017 | 20.02 | 20.40 | 20.02 | 20.40 | 16,678 | +0.37(+1.86%) |
Dec 26, 2017 | 20.07 | 20.33 | 19.76 | 20.03 | 31,950 | -0.06(-0.32%) |
Dec 22, 2017 | 20.06 | 20.24 | 19.81 | 20.09 | 13,746 | +0.13(+0.64%) |
Dec 21, 2017 | 19.81 | 20.13 | 19.65 | 19.96 | 19,776 | +0.15(+0.76%) |
Dec 20, 2017 | 19.53 | 20.10 | 19.43 | 19.81 | 36,667 | +0.27(+1.38%) |
Dec 19, 2017 | 19.89 | 19.89 | 19.47 | 19.54 | 47,627 | -0.59(-2.95%) |
Dec 18, 2017 | 20.16 | 20.33 | 20.07 | 20.14 | 24,184 | +0.08(+0.39%) |
Dec 15, 2017 | 20.15 | 20.32 | 20.06 | 20.06 | 24,797 | -0.14(-0.71%) |
Dec 14, 2017 | 20.19 | 20.21 | 19.98 | 20.20 | 20,451 | +0.02(+0.08%) |
Dec 13, 2017 | 19.99 | 20.50 | 19.99 | 20.18 | 32,477 | +0.09(+0.43%) |
Dec 12, 2017 | 20.29 | 20.41 | 19.98 | 20.10 | 12,127 | -0.19(-0.94%) |
Dec 11, 2017 | 19.99 | 20.35 | 19.89 | 20.29 | 55,080 | +0.28(+1.39%) |
Dec 08, 2017 | 20.31 | 20.31 | 19.98 | 20.01 | 5,980 | -0.51(-2.47%) |
Dec 07, 2017 | 20.31 | 20.52 | 19.95 | 20.52 | 10,791 | +0.10(+0.47%) |
Dec 06, 2017 | 20.36 | 20.49 | 20.22 | 20.42 | 8,339 | +0.09(+0.43%) |
Dec 05, 2017 | 20.59 | 20.59 | 20.29 | 20.33 | 10,275 | -0.47(-2.25%) |
Dec 04, 2017 | 20.84 | 20.84 | 20.46 | 20.80 | 14,742 | +0.06(+0.31%) |
Dec 01, 2017 | 20.60 | 20.81 | 20.45 | 20.74 | 36,425 | +0.13(+0.65%) |
Nov 30, 2017 | 20.47 | 20.60 | 20.20 | 20.60 | 33,233 | +0.13(+0.66%) |
Nov 29, 2017 | 20.36 | 20.52 | 20.33 | 20.47 | 13,194 | +0.17(+0.82%) |
Nov 28, 2017 | 20.17 | 20.52 | 20.07 | 20.30 | 25,175 | +0.15(+0.75%) |
Nov 27, 2017 | 19.98 | 20.21 | 19.80 | 20.15 | 22,398 | +0.13(+0.67%) |
Nov 24, 2017 | 20.12 | 20.19 | 19.78 | 20.02 | 12,453 | -0.19(-0.94%) |
Nov 22, 2017 | 20.22 | 20.47 | 19.78 | 20.21 | 8,676 | +0.00(+0.00%) |
Nov 21, 2017 | 20.28 | 20.52 | 20.21 | 20.21 | 20,811 | +0.01(+0.04%) |
Nov 20, 2017 | 20.04 | 20.21 | 20.01 | 20.20 | 18,856 | +0.36(+1.80%) |
Nov 17, 2017 | 19.63 | 20.14 | 19.61 | 19.84 | 16,153 | +0.17(+0.89%) |
Nov 16, 2017 | 19.42 | 19.68 | 19.40 | 19.67 | 21,537 | +0.29(+1.51%) |
Nov 15, 2017 | 19.25 | 19.62 | 19.02 | 19.38 | 18,254 | +0.04(+0.21%) |
Nov 14, 2017 | 19.22 | 19.36 | 18.96 | 19.34 | 23,863 | +0.07(+0.37%) |
Nov 13, 2017 | 19.53 | 19.53 | 19.23 | 19.26 | 16,195 | -0.30(-1.54%) |
Nov 10, 2017 | 19.30 | 19.65 | 19.10 | 19.57 | 16,722 | +0.17(+0.86%) |
Nov 09, 2017 | 19.42 | 19.43 | 19.15 | 19.40 | 11,033 | -0.17(-0.85%) |
Nov 08, 2017 | 19.20 | 19.57 | 19.06 | 19.57 | 20,301 | +0.42(+2.19%) |
Nov 07, 2017 | 19.30 | 19.42 | 19.04 | 19.15 | 44,201 | -0.55(-2.78%) |
Nov 06, 2017 | 19.68 | 19.69 | 19.04 | 19.69 | 23,356 | +0.25(+1.26%) |
Nov 03, 2017 | 19.71 | 19.71 | 19.15 | 19.45 | 17,580 | -0.31(-1.58%) |
Nov 02, 2017 | 19.67 | 20.14 | 19.42 | 19.76 | 26,077 | +0.15(+0.79%) |
Nov 01, 2017 | 19.93 | 19.93 | 19.45 | 19.60 | 3,747 | +0.16(+0.84%) |
Oct 31, 2017 | 19.47 | 19.68 | 19.15 | 19.44 | 16,090 | -0.03(-0.16%) |
Oct 30, 2017 | 19.37 | 19.60 | 19.15 | 19.47 | 20,653 | +0.06(+0.32%) |
Oct 27, 2017 | 19.68 | 19.68 | 19.26 | 19.41 | 13,296 | -0.27(-1.38%) |
Oct 26, 2017 | 19.67 | 20.14 | 19.49 | 19.68 | 23,509 | +0.02(+0.12%) |
Oct 25, 2017 | 19.56 | 19.66 | 19.24 | 19.66 | 32,925 | +0.03(+0.18%) |
Oct 24, 2017 | 19.94 | 19.94 | 19.60 | 19.62 | 9,070 | -0.51(-2.52%) |
Oct 23, 2017 | 19.87 | 20.15 | 19.57 | 20.13 | 16,558 | +0.22(+1.09%) |
Oct 20, 2017 | 19.53 | 19.91 | 19.51 | 19.91 | 18,691 | +0.31(+1.58%) |
Oct 19, 2017 | 19.64 | 19.67 | 19.36 | 19.60 | 7,867 | +0.00(+0.00%) |
Oct 18, 2017 | 19.49 | 19.74 | 19.07 | 19.60 | 8,240 | +0.23(+1.20%) |
Oct 17, 2017 | 19.56 | 19.87 | 19.37 | 19.37 | 17,537 | -0.19(-0.99%) |
Oct 16, 2017 | 19.74 | 19.99 | 19.46 | 19.56 | 47,765 | -0.43(-2.13%) |
Oct 13, 2017 | 19.71 | 20.11 | 19.37 | 19.99 | 49,890 | +0.05(+0.27%) |
Oct 12, 2017 | 19.76 | 19.94 | 19.41 | 19.94 | 51,908 | +0.10(+0.51%) |
Oct 11, 2017 | 19.68 | 19.93 | 19.31 | 19.84 | 33,076 | +0.15(+0.75%) |
Oct 10, 2017 | 19.76 | 19.76 | 19.68 | 19.69 | 6,149 | -0.07(-0.35%) |
Oct 09, 2017 | 19.76 | 19.94 | 19.76 | 19.76 | 5,855 | +0.17(+0.87%) |
Oct 06, 2017 | 19.76 | 19.76 | 19.58 | 19.59 | 5,998 | -0.10(-0.51%) |
Oct 05, 2017 | 19.52 | 19.90 | 19.42 | 19.69 | 36,588 | +0.19(+0.99%) |
Oct 04, 2017 | 19.37 | 19.94 | 19.34 | 19.50 | 16,554 | +0.09(+0.44%) |
Oct 03, 2017 | 19.53 | 19.68 | 19.38 | 19.41 | 16,802 | +0.03(+0.16%) |
Oct 02, 2017 | 19.37 | 19.71 | 19.36 | 19.38 | 4,267 | -0.03(-0.16%) |
Sep 29, 2017 | 19.56 | 19.56 | 19.41 | 19.41 | 2,386 | -0.09(-0.48%) |
Sep 28, 2017 | 19.36 | 19.72 | 19.30 | 19.50 | 8,903 | +0.26(+1.37%) |
Sep 27, 2017 | 19.58 | 19.58 | 18.87 | 19.24 | 39,211 | -0.34(-1.74%) |
Sep 26, 2017 | 18.81 | 19.70 | 18.81 | 19.58 | 11,080 | +0.77(+4.12%) |
Sep 25, 2017 | 18.75 | 19.40 | 18.65 | 18.81 | 52,139 | +0.26(+1.42%) |
Sep 22, 2017 | 18.86 | 19.27 | 18.54 | 18.54 | 20,404 | -0.12(-0.62%) |
Sep 21, 2017 | 19.29 | 19.44 | 18.66 | 18.66 | 12,803 | -0.75(-3.87%) |
Sep 20, 2017 | 19.12 | 19.72 | 19.08 | 19.41 | 24,244 | +0.41(+2.16%) |
Sep 19, 2017 | 20.01 | 20.01 | 19.00 | 19.00 | 27,770 | -0.88(-4.41%) |
Sep 18, 2017 | 19.76 | 20.01 | 19.76 | 19.87 | 28,647 | +0.08(+0.39%) |
Sep 15, 2017 | 19.76 | 19.95 | 19.74 | 19.80 | 16,466 | +0.04(+0.20%) |
Sep 14, 2017 | 20.01 | 20.22 | 19.76 | 19.76 | 13,073 | -0.15(-0.74%) |
Sep 13, 2017 | 19.76 | 20.07 | 19.22 | 19.91 | 30,471 | +0.15(+0.74%) |
Sep 12, 2017 | 19.11 | 19.76 | 19.07 | 19.76 | 20,262 | +0.77(+4.08%) |
Sep 11, 2017 | 18.84 | 18.98 | 18.60 | 18.98 | 23,266 | +0.39(+2.08%) |
Sep 08, 2017 | 18.53 | 18.91 | 18.48 | 18.60 | 12,357 | +0.11(+0.59%) |
Sep 07, 2017 | 18.57 | 18.78 | 18.45 | 18.49 | 27,026 | -0.07(-0.38%) |
Sep 06, 2017 | 18.71 | 18.96 | 18.40 | 18.56 | 21,199 | -0.19(-1.03%) |
Sep 05, 2017 | 18.72 | 18.94 | 18.71 | 18.75 | 14,277 | +0.04(+0.21%) |
Sep 01, 2017 | 18.60 | 18.85 | 18.60 | 18.71 | 10,252 | +0.12(+0.67%) |
Aug 31, 2017 | 18.39 | 18.59 | 18.39 | 18.59 | 15,868 | +0.22(+1.22%) |
Aug 30, 2017 | 18.33 | 18.55 | 18.33 | 18.36 | 17,274 | -0.07(-0.38%) |
Aug 29, 2017 | 18.41 | 18.60 | 18.33 | 18.43 | 19,720 | +0.02(+0.13%) |
Aug 28, 2017 | 18.72 | 18.85 | 18.39 | 18.41 | 28,583 | -0.37(-1.98%) |
Aug 25, 2017 | 18.97 | 18.97 | 18.41 | 18.78 | 39,708 | -0.18(-0.94%) |
Aug 24, 2017 | 18.47 | 19.14 | 18.47 | 18.96 | 22,297 | +0.46(+2.47%) |
Aug 23, 2017 | 18.29 | 18.60 | 18.29 | 18.50 | 33,183 | +0.20(+1.10%) |
Aug 22, 2017 | 18.28 | 18.49 | 18.11 | 18.30 | 49,438 | +0.04(+0.21%) |
Aug 21, 2017 | 18.52 | 18.68 | 18.21 | 18.26 | 56,328 | -0.19(-1.01%) |
Aug 18, 2017 | 18.48 | 18.48 | 18.28 | 18.45 | 34,104 | +0.02(+0.13%) |
Aug 17, 2017 | 18.54 | 18.60 | 18.36 | 18.43 | 262,732 | -0.17(-0.92%) |
Aug 16, 2017 | 18.65 | 18.96 | 18.37 | 18.60 | 36,840 | +0.00(+0.00%) |
Aug 15, 2017 | 18.93 | 18.35 | 18.60 | 26,555 | -0.12(-0.66%) | |
Aug 14, 2017 | 18.64 | 19.14 | 18.64 | 18.72 | 32,743 | +0.19(+1.05%) |
Aug 11, 2017 | 19.56 | 19.56 | 18.42 | 18.53 | 55,527 | -1.03(-5.27%) |
Aug 10, 2017 | 18.44 | 19.59 | 18.33 | 19.56 | 74,238 | +1.10(+5.96%) |
Aug 09, 2017 | 18.33 | 18.59 | 17.95 | 18.46 | 132,069 | -0.02(-0.13%) |
Aug 08, 2017 | 18.83 | 18.97 | 17.52 | 18.48 | 234,108 | -1.28(-6.47%) |
Aug 07, 2017 | 20.01 | 20.01 | 18.83 | 19.76 | 142,777 | -0.42(-2.07%) |
Aug 04, 2017 | 20.38 | 20.38 | 20.15 | 20.18 | 32,323 | -0.30(-1.48%) |
Aug 03, 2017 | 20.93 | 20.93 | 20.43 | 20.48 | 27,969 | -0.34(-1.65%) |
Aug 02, 2017 | 20.60 | 20.82 | 20.60 | 20.82 | 11,362 | +0.27(+1.29%) |
Aug 01, 2017 | 20.76 | 21.16 | 20.53 | 20.56 | 34,409 | -0.15(-0.73%) |
Jul 31, 2017 | 20.57 | 20.94 | 20.57 | 20.71 | 31,995 | +0.15(+0.74%) |
Jul 28, 2017 | 20.87 | 21.18 | 20.53 | 20.56 | 48,301 | -0.52(-2.48%) |
Jul 27, 2017 | 21.22 | 21.25 | 20.94 | 21.08 | 12,594 | -0.14(-0.68%) |
Jul 26, 2017 | 20.93 | 21.24 | 20.85 | 21.22 | 10,035 | +0.32(+1.52%) |
Jul 25, 2017 | 20.50 | 21.08 | 20.49 | 20.91 | 27,041 | +0.42(+2.04%) |
Jul 24, 2017 | 20.57 | 20.64 | 20.49 | 20.49 | 19,395 | -0.16(-0.77%) |
Jul 21, 2017 | 20.83 | 21.18 | 20.64 | 20.65 | 12,831 | -0.02(-0.11%) |
Jul 20, 2017 | 21.25 | 21.25 | 20.67 | 20.67 | 10,564 | -0.43(-2.01%) |
Jul 19, 2017 | 21.19 | 21.20 | 21.04 | 21.10 | 8,058 | +0.08(+0.36%) |
Jul 18, 2017 | 21.02 | 21.29 | 21.02 | 21.02 | 8,278 | +0.00(+0.00%) |
Jul 17, 2017 | 20.98 | 21.12 | 20.94 | 21.02 | 12,375 | +0.16(+0.76%) |
Jul 14, 2017 | 20.78 | 20.97 | 20.78 | 20.86 | 14,020 | +0.07(+0.33%) |
Jul 13, 2017 | 20.73 | 20.83 | 20.73 | 20.79 | 7,718 | +0.17(+0.85%) |
Jul 12, 2017 | 20.58 | 20.82 | 20.51 | 20.62 | 21,869 | +0.11(+0.52%) |
Jul 11, 2017 | 20.75 | 20.83 | 20.51 | 20.51 | 30,235 | -0.28(-1.35%) |
Jul 10, 2017 | 20.84 | 21.00 | 20.52 | 20.79 | 27,027 | +0.05(+0.22%) |
Jul 07, 2017 | 20.88 | 20.97 | 20.75 | 20.75 | 10,338 | -0.05(-0.26%) |
Jul 06, 2017 | 20.83 | 20.91 | 20.73 | 20.80 | 11,268 | -0.08(-0.36%) |
Jul 05, 2017 | 21.02 | 21.02 | 20.75 | 20.88 | 41,476 | +0.10(+0.47%) |
Jul 03, 2017 | 20.91 | 21.19 | 20.75 | 20.78 | 13,764 | -0.02(-0.07%) |
Jun 30, 2017 | 20.77 | 21.36 | 20.68 | 20.79 | 40,381 | +0.00(+0.00%) |
Jun 29, 2017 | 21.44 | 21.44 | 20.73 | 20.79 | 23,595 | -0.54(-2.53%) |
Jun 28, 2017 | 21.51 | 21.62 | 21.33 | 21.33 | 9,377 | -0.13(-0.60%) |
Jun 27, 2017 | 21.45 | 21.52 | 21.32 | 21.46 | 12,155 | +0.07(+0.32%) |
Jun 26, 2017 | 21.33 | 21.44 | 21.20 | 21.39 | 9,377 | +0.09(+0.43%) |
Jun 23, 2017 | 21.10 | 21.45 | 21.08 | 21.30 | 7,432 | +0.20(+0.93%) |
Jun 22, 2017 | 21.52 | 21.52 | 21.03 | 21.10 | 10,771 | -0.11(-0.50%) |
Jun 21, 2017 | 21.29 | 21.39 | 21.02 | 21.21 | 16,364 | -0.04(-0.18%) |
Jun 20, 2017 | 21.29 | 21.39 | 21.02 | 21.25 | 16,060 | -0.06(-0.28%) |
Jun 19, 2017 | 21.75 | 21.75 | 21.29 | 21.31 | 12,979 | -0.20(-0.92%) |
Jun 16, 2017 | 21.56 | 21.66 | 21.33 | 21.51 | 14,888 | +0.06(+0.28%) |
Jun 15, 2017 | 21.43 | 21.76 | 21.35 | 21.44 | 9,712 | -0.11(-0.49%) |
Jun 14, 2017 | 21.77 | 21.77 | 21.55 | 21.55 | 15,283 | -0.23(-1.05%) |
Jun 13, 2017 | 21.89 | 21.89 | 21.66 | 21.78 | 8,174 | -0.08(-0.35%) |
Jun 12, 2017 | 21.51 | 21.89 | 21.51 | 21.85 | 7,346 | +0.34(+1.59%) |
Jun 09, 2017 | 21.76 | 21.76 | 21.44 | 21.51 | 32,681 | -0.17(-0.81%) |
Jun 08, 2017 | 21.74 | 21.85 | 21.66 | 21.69 | 8,207 | -0.04(-0.17%) |
Jun 07, 2017 | 21.70 | 21.88 | 21.66 | 21.73 | 25,213 | +0.05(+0.21%) |
Jun 06, 2017 | 21.99 | 22.00 | 21.39 | 21.68 | 39,540 | -0.25(-1.14%) |
Jun 05, 2017 | 20.91 | 21.93 | 20.86 | 21.93 | 75,776 | +1.21(+5.82%) |
Jun 02, 2017 | 20.91 | 20.94 | 20.70 | 20.72 | 8,382 | -0.17(-0.84%) |