Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.09 | 26.14 | 25.81 | 25.82 | 170,590 | -0.19(-0.72%) |
Jun 28, 2018 | 25.58 | 26.03 | 25.58 | 26.01 | 202,838 | +0.45(+1.76%) |
Jun 27, 2018 | 26.02 | 26.02 | 25.45 | 25.56 | 225,275 | -0.45(-1.73%) |
Jun 26, 2018 | 26.22 | 26.33 | 25.80 | 26.01 | 133,919 | -0.22(-0.82%) |
Jun 25, 2018 | 26.55 | 26.80 | 26.12 | 26.22 | 247,127 | -0.34(-1.29%) |
Jun 22, 2018 | 26.79 | 26.90 | 26.44 | 26.57 | 1,798,482 | -0.14(-0.51%) |
Jun 21, 2018 | 27.14 | 27.22 | 26.63 | 26.70 | 331,395 | -0.47(-1.73%) |
Jun 20, 2018 | 27.35 | 27.41 | 26.61 | 27.17 | 235,372 | -0.13(-0.47%) |
Jun 19, 2018 | 26.76 | 27.34 | 26.76 | 27.30 | 398,007 | +0.43(+1.60%) |
Jun 18, 2018 | 26.70 | 26.97 | 26.67 | 26.87 | 163,153 | +0.03(+0.11%) |
Jun 15, 2018 | 26.96 | 26.63 | 26.84 | 269,743 | +0.00(+0.00%) | |
Jun 14, 2018 | 26.78 | 26.90 | 26.51 | 26.84 | 216,876 | +0.05(+0.18%) |
Jun 13, 2018 | 26.56 | 26.95 | 26.43 | 26.79 | 209,806 | +0.22(+0.81%) |
Jun 12, 2018 | 27.01 | 27.01 | 26.40 | 26.58 | 197,772 | -0.34(-1.27%) |
Jun 11, 2018 | 26.98 | 27.47 | 26.78 | 26.92 | 461,612 | +0.16(+0.59%) |
Jun 08, 2018 | 26.66 | 26.92 | 26.66 | 26.76 | 159,542 | +0.11(+0.40%) |
Jun 07, 2018 | 26.62 | 26.71 | 26.41 | 26.65 | 106,917 | +0.07(+0.26%) |
Jun 06, 2018 | 26.47 | 26.60 | 26.19 | 26.59 | 198,640 | +0.24(+0.93%) |
Jun 05, 2018 | 26.10 | 26.38 | 25.97 | 26.34 | 325,026 | +0.25(+0.98%) |
Jun 04, 2018 | 26.68 | 26.68 | 25.57 | 26.09 | 405,903 | -1.00(-3.69%) |
Jun 01, 2018 | 26.97 | 27.16 | 26.85 | 27.08 | 194,860 | +0.27(+1.02%) |
May 31, 2018 | 27.05 | 27.19 | 26.53 | 26.81 | 249,013 | -0.27(-1.01%) |
May 30, 2018 | 26.46 | 27.29 | 26.12 | 27.08 | 357,181 | +0.73(+2.79%) |
May 29, 2018 | 26.20 | 26.40 | 25.93 | 26.35 | 209,722 | +0.01(+0.04%) |
May 25, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.47 | 26.47 | 26.30 | 26.34 | 121,682 | -0.13(-0.48%) |
May 23, 2018 | 26.44 | 26.50 | 26.25 | 26.47 | 200,986 | +0.05(+0.19%) |
May 22, 2018 | 26.35 | 26.68 | 26.27 | 26.42 | 188,160 | +0.09(+0.33%) |
May 21, 2018 | 26.02 | 26.34 | 25.93 | 26.33 | 249,536 | +0.43(+1.66%) |
May 18, 2018 | 25.96 | 26.03 | 25.86 | 25.90 | 390,243 | +0.04(+0.15%) |
May 17, 2018 | 25.71 | 25.98 | 25.63 | 25.86 | 216,991 | +0.15(+0.57%) |
May 16, 2018 | 25.48 | 25.81 | 25.29 | 25.71 | 318,020 | +0.27(+1.08%) |
May 15, 2018 | 25.43 | 25.55 | 25.12 | 25.44 | 148,603 | +0.05(+0.19%) |
May 14, 2018 | 25.59 | 25.91 | 25.28 | 25.39 | 177,594 | -0.24(-0.95%) |
May 11, 2018 | 25.54 | 25.82 | 25.35 | 25.64 | 180,802 | +0.09(+0.34%) |
May 10, 2018 | 25.62 | 25.81 | 25.16 | 25.55 | 260,530 | +0.06(+0.23%) |
May 09, 2018 | 26.08 | 26.18 | 25.20 | 25.49 | 269,784 | -0.39(-1.51%) |
May 08, 2018 | 25.43 | 27.35 | 25.19 | 25.88 | 1,078,670 | +0.77(+3.08%) |
May 07, 2018 | 24.92 | 25.32 | 24.09 | 25.11 | 445,654 | +0.11(+0.43%) |
May 04, 2018 | 24.73 | 25.15 | 24.34 | 25.00 | 259,524 | +0.11(+0.43%) |
May 03, 2018 | 25.26 | 25.26 | 24.52 | 24.89 | 144,232 | -0.43(-1.70%) |
May 02, 2018 | 25.46 | 25.51 | 25.09 | 25.32 | 296,889 | -0.08(-0.31%) |
May 01, 2018 | 25.30 | 25.58 | 25.01 | 25.40 | 363,210 | +0.17(+0.66%) |
Apr 30, 2018 | 25.37 | 25.71 | 25.22 | 25.23 | 392,339 | +0.04(+0.16%) |
Apr 27, 2018 | 25.29 | 25.46 | 25.13 | 25.20 | 322,043 | -0.02(-0.08%) |
Apr 26, 2018 | 25.39 | 25.64 | 25.20 | 25.21 | 247,925 | -0.17(-0.66%) |
Apr 25, 2018 | 25.66 | 25.81 | 25.31 | 25.38 | 298,107 | -0.18(-0.69%) |
Apr 24, 2018 | 25.48 | 25.94 | 25.42 | 25.56 | 328,716 | +0.06(+0.23%) |
Apr 23, 2018 | 25.10 | 25.71 | 24.93 | 25.50 | 565,551 | +0.54(+2.16%) |
Apr 20, 2018 | 24.99 | 25.40 | 24.85 | 24.96 | 348,363 | -0.02(-0.08%) |
Apr 19, 2018 | 24.35 | 25.21 | 24.13 | 24.98 | 371,077 | +0.71(+2.90%) |
Apr 18, 2018 | 24.31 | 24.46 | 24.02 | 24.27 | 233,805 | +0.04(+0.16%) |
Apr 17, 2018 | 24.38 | 24.42 | 24.13 | 24.24 | 360,940 | -0.04(-0.16%) |
Apr 16, 2018 | 23.90 | 24.33 | 23.90 | 24.27 | 313,785 | +0.44(+1.85%) |
Apr 13, 2018 | 24.15 | 24.25 | 23.78 | 23.83 | 287,337 | -0.22(-0.90%) |
Apr 12, 2018 | 24.25 | 24.37 | 23.99 | 24.05 | 246,421 | -0.15(-0.61%) |
Apr 11, 2018 | 23.99 | 24.21 | 23.78 | 24.20 | 352,350 | +0.02(+0.08%) |
Apr 10, 2018 | 23.89 | 24.41 | 23.89 | 24.18 | 421,178 | +0.56(+2.36%) |
Apr 09, 2018 | 23.84 | 23.99 | 23.57 | 23.62 | 353,902 | -0.03(-0.12%) |
Apr 06, 2018 | 23.65 | 262,435 | -0.45(-1.87%) | |||
Apr 05, 2018 | 24.18 | 24.29 | 23.74 | 24.10 | 248,396 | +0.10(+0.41%) |
Apr 04, 2018 | 23.47 | 24.08 | 23.24 | 24.00 | 225,564 | +0.36(+1.53%) |
Apr 03, 2018 | 23.70 | 23.98 | 23.33 | 23.64 | 243,150 | +0.06(+0.25%) |
Apr 02, 2018 | 23.68 | 24.17 | 23.22 | 23.58 | 279,485 | -0.23(-0.95%) |
Mar 29, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.01(+0.04%) | |
Mar 28, 2018 | 23.56 | 23.93 | 23.38 | 23.79 | 140,379 | +0.27(+1.16%) |
Mar 27, 2018 | 24.04 | 24.16 | 23.41 | 23.52 | 275,274 | -0.46(-1.92%) |
Mar 26, 2018 | 23.82 | 24.11 | 23.39 | 23.98 | 257,252 | +0.51(+2.17%) |
Mar 23, 2018 | 23.80 | 24.05 | 23.47 | 23.47 | 412,568 | -0.31(-1.32%) |
Mar 22, 2018 | 24.23 | 24.51 | 23.67 | 23.78 | 177,934 | -0.61(-2.48%) |
Mar 21, 2018 | 24.40 | 24.61 | 23.90 | 24.39 | 145,327 | +0.07(+0.28%) |
Mar 20, 2018 | 24.42 | 24.49 | 24.18 | 24.32 | 182,921 | -0.10(-0.40%) |
Mar 19, 2018 | 24.21 | 24.52 | 23.54 | 24.42 | 239,651 | +0.17(+0.69%) |
Mar 16, 2018 | 23.90 | 24.30 | 23.80 | 24.25 | 328,487 | +0.36(+1.51%) |
Mar 15, 2018 | 23.79 | 23.99 | 23.69 | 23.89 | 155,909 | +0.18(+0.76%) |
Mar 14, 2018 | 24.02 | 24.09 | 23.70 | 23.71 | 117,241 | -0.20(-0.84%) |
Mar 13, 2018 | 23.96 | 24.18 | 22.91 | 23.91 | 165,184 | +0.03(+0.12%) |
Mar 12, 2018 | 24.07 | 24.12 | 23.78 | 23.88 | 241,891 | -0.29(-1.21%) |
Mar 09, 2018 | 23.83 | 24.24 | 23.60 | 24.18 | 267,279 | +0.47(+1.98%) |
Mar 08, 2018 | 23.90 | 23.91 | 22.88 | 23.71 | 236,751 | -0.16(-0.66%) |
Mar 07, 2018 | 24.03 | 23.86 | 304,357 | -0.08(-0.33%) | ||
Mar 06, 2018 | 23.88 | 24.04 | 23.69 | 23.94 | 310,359 | +0.12(+0.49%) |
Mar 05, 2018 | 23.13 | 23.96 | 22.92 | 23.82 | 568,028 | +0.80(+3.48%) |
Mar 02, 2018 | 22.38 | 23.09 | 22.36 | 23.02 | 417,432 | +0.58(+2.57%) |
Mar 01, 2018 | 22.50 | 22.86 | 21.94 | 22.45 | 513,733 | -0.02(-0.09%) |
Feb 28, 2018 | 22.82 | 22.94 | 22.18 | 22.47 | 561,046 | -0.21(-0.91%) |
Feb 27, 2018 | 20.75 | 23.14 | 20.75 | 22.67 | 940,512 | +2.97(+15.09%) |
Feb 26, 2018 | 19.74 | 19.76 | 19.47 | 19.70 | 122,238 | +0.00(+0.00%) |
Feb 23, 2018 | 19.69 | 19.70 | 19.44 | 19.70 | 145,293 | +0.13(+0.65%) |
Feb 22, 2018 | 19.90 | 19.51 | 19.57 | 227,519 | -0.33(-1.67%) | |
Feb 21, 2018 | 19.80 | 20.05 | 19.57 | 19.90 | 240,791 | +0.15(+0.74%) |
Feb 20, 2018 | 19.84 | 19.92 | 19.55 | 19.76 | 211,798 | -0.17(-0.83%) |
Feb 16, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.26(+1.34%) | |
Feb 15, 2018 | 19.56 | 19.69 | 18.94 | 19.66 | 233,247 | +0.23(+1.21%) |
Feb 14, 2018 | 18.41 | 19.42 | 18.41 | 19.42 | 309,545 | +0.88(+4.74%) |
Feb 13, 2018 | 18.18 | 18.59 | 18.11 | 18.55 | 165,160 | +0.28(+1.55%) |
Feb 12, 2018 | 18.29 | 18.48 | 17.94 | 18.26 | 240,390 | +0.03(+0.16%) |
Feb 09, 2018 | 18.11 | 18.39 | 17.81 | 18.23 | 210,788 | +0.32(+1.80%) |
Feb 08, 2018 | 18.48 | 18.52 | 17.91 | 17.91 | 182,233 | -0.53(-2.86%) |
Feb 07, 2018 | 18.35 | 18.57 | 18.28 | 18.44 | 211,843 | +0.03(+0.16%) |
Feb 06, 2018 | 18.28 | 18.53 | 17.98 | 18.41 | 325,896 | -0.22(-1.16%) |
Feb 05, 2018 | 19.11 | 19.33 | 18.53 | 18.62 | 170,071 | -0.62(-3.20%) |
Feb 02, 2018 | 19.51 | 19.61 | 19.20 | 19.24 | 175,825 | -0.30(-1.55%) |
Feb 01, 2018 | 19.54 | 19.62 | 19.32 | 19.54 | 154,405 | -0.03(-0.15%) |
Jan 31, 2018 | 19.90 | 20.07 | 19.50 | 19.57 | 200,901 | -0.25(-1.28%) |
Jan 30, 2018 | 19.84 | 19.84 | 19.84 | 19.83 | 208,756 | -0.14(-0.69%) |
Jan 29, 2018 | 20.07 | 20.10 | 19.89 | 19.96 | 161,596 | -0.13(-0.63%) |
Jan 26, 2018 | 20.33 | 20.49 | 19.97 | 20.09 | 100,392 | -0.14(-0.68%) |
Jan 25, 2018 | 20.12 | 20.26 | 19.95 | 20.23 | 110,343 | +0.15(+0.73%) |
Jan 24, 2018 | 20.42 | 20.45 | 20.01 | 20.08 | 217,309 | -0.25(-1.25%) |
Jan 23, 2018 | 20.02 | 20.49 | 20.02 | 20.33 | 192,259 | +0.25(+1.27%) |
Jan 22, 2018 | 19.89 | 20.17 | 19.89 | 20.08 | 218,567 | +0.19(+0.93%) |
Jan 19, 2018 | 19.76 | 19.93 | 19.59 | 19.89 | 380,500 | +0.10(+0.49%) |
Jan 18, 2018 | 19.88 | 19.89 | 19.58 | 19.80 | 234,111 | -0.03(-0.15%) |
Jan 17, 2018 | 19.62 | 19.83 | 19.20 | 19.83 | 238,400 | +0.30(+1.55%) |
Jan 16, 2018 | 20.06 | 20.06 | 19.44 | 19.52 | 218,233 | -0.48(-2.39%) |
Jan 12, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.22(+1.09%) | |
Jan 11, 2018 | 19.91 | 20.05 | 19.71 | 19.79 | 232,719 | -0.10(-0.49%) |
Jan 10, 2018 | 19.04 | 19.91 | 18.96 | 19.88 | 350,035 | +0.85(+4.47%) |
Jan 09, 2018 | 19.10 | 19.36 | 19.01 | 19.03 | 268,413 | -0.05(-0.26%) |
Jan 08, 2018 | 19.22 | 19.22 | 18.95 | 19.08 | 182,786 | -0.14(-0.71%) |
Jan 05, 2018 | 19.14 | 19.37 | 19.09 | 19.22 | 413,918 | +0.10(+0.51%) |
Jan 04, 2018 | 18.90 | 19.26 | 18.90 | 19.12 | 167,369 | +0.33(+1.77%) |
Jan 03, 2018 | 19.33 | 19.39 | 18.78 | 18.79 | 139,426 | -0.53(-2.73%) |
Jan 02, 2018 | 19.27 | 19.71 | 19.20 | 19.32 | 297,440 | +0.12(+0.61%) |
Dec 29, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.22(-1.16%) | |
Dec 28, 2017 | 19.36 | 19.51 | 19.32 | 19.42 | 126,937 | +0.08(+0.40%) |
Dec 27, 2017 | 19.43 | 19.63 | 19.31 | 19.35 | 101,887 | -0.05(-0.25%) |
Dec 26, 2017 | 19.43 | 19.66 | 19.31 | 19.40 | 96,558 | -0.03(-0.15%) |
Dec 22, 2017 | 19.38 | 19.50 | 19.31 | 19.42 | 144,657 | +0.04(+0.20%) |
Dec 21, 2017 | 19.47 | 19.62 | 19.29 | 19.39 | 182,322 | -0.03(-0.15%) |
Dec 20, 2017 | 19.53 | 19.62 | 19.35 | 19.42 | 211,237 | -0.11(-0.55%) |
Dec 19, 2017 | 19.93 | 19.99 | 19.50 | 19.52 | 954,548 | -0.36(-1.82%) |
Dec 18, 2017 | 19.92 | 20.32 | 19.85 | 19.88 | 190,042 | +0.05(+0.25%) |
Dec 15, 2017 | 19.67 | 20.08 | 19.67 | 19.83 | 519,770 | +0.14(+0.69%) |
Dec 14, 2017 | 19.91 | 20.05 | 19.60 | 19.70 | 150,458 | -0.16(-0.79%) |
Dec 13, 2017 | 20.17 | 20.31 | 19.83 | 19.85 | 638,414 | -0.31(-1.55%) |
Dec 12, 2017 | 19.96 | 20.27 | 19.95 | 20.17 | 144,168 | +0.20(+0.98%) |
Dec 11, 2017 | 20.12 | 20.22 | 19.63 | 19.97 | 127,387 | -0.11(-0.53%) |
Dec 08, 2017 | 20.30 | 20.30 | 19.91 | 20.08 | 160,669 | -0.16(-0.77%) |
Dec 07, 2017 | 20.31 | 20.44 | 20.20 | 20.23 | 336,277 | -0.08(-0.38%) |
Dec 06, 2017 | 20.46 | 20.52 | 20.20 | 20.31 | 246,845 | -0.16(-0.76%) |
Dec 05, 2017 | 20.67 | 20.83 | 20.44 | 20.47 | 146,710 | -0.21(-1.04%) |
Dec 04, 2017 | 20.86 | 20.86 | 20.68 | 20.68 | 255,285 | +0.06(+0.28%) |
Dec 01, 2017 | 20.60 | 20.63 | 20.17 | 20.62 | 178,015 | +0.01(+0.05%) |
Nov 30, 2017 | 21.10 | 21.19 | 20.51 | 20.62 | 191,715 | -0.35(-1.68%) |
Nov 29, 2017 | 20.62 | 21.07 | 20.62 | 20.97 | 330,401 | +0.40(+1.94%) |
Nov 28, 2017 | 20.39 | 20.62 | 20.18 | 20.57 | 345,163 | +0.31(+1.54%) |
Nov 27, 2017 | 19.73 | 20.27 | 19.72 | 20.25 | 641,720 | +0.52(+2.62%) |
Nov 24, 2017 | 19.96 | 19.96 | 19.72 | 19.74 | 79,973 | -0.15(-0.74%) |
Nov 22, 2017 | 20.21 | 20.28 | 19.87 | 19.88 | 163,380 | -0.28(-1.40%) |
Nov 21, 2017 | 20.24 | 20.65 | 20.03 | 20.17 | 175,634 | +0.05(+0.24%) |
Nov 20, 2017 | 20.19 | 20.22 | 19.93 | 20.12 | 205,944 | -0.04(-0.19%) |
Nov 17, 2017 | 20.17 | 20.30 | 20.06 | 20.16 | 232,094 | -0.14(-0.67%) |
Nov 16, 2017 | 20.37 | 20.56 | 20.28 | 20.29 | 233,280 | -0.10(-0.48%) |
Nov 15, 2017 | 20.04 | 20.44 | 19.84 | 20.39 | 172,670 | +0.21(+1.06%) |
Nov 14, 2017 | 20.19 | 20.30 | 20.06 | 20.18 | 250,055 | -0.07(-0.34%) |
Nov 13, 2017 | 20.49 | 20.64 | 19.80 | 20.24 | 264,098 | -0.44(-2.12%) |
Nov 10, 2017 | 21.09 | 21.10 | 20.27 | 20.68 | 260,280 | -0.53(-2.48%) |
Nov 09, 2017 | 19.80 | 21.83 | 19.79 | 21.21 | 483,512 | +1.11(+5.53%) |
Nov 08, 2017 | 20.02 | 20.30 | 19.75 | 20.10 | 255,664 | -0.04(-0.19%) |
Nov 07, 2017 | 20.14 | 20.37 | 19.79 | 20.14 | 231,018 | +0.03(+0.15%) |
Nov 06, 2017 | 19.87 | 20.21 | 19.85 | 20.11 | 148,909 | +0.20(+0.98%) |
Nov 03, 2017 | 19.92 | 19.92 | 19.62 | 19.91 | 211,406 | -0.01(-0.05%) |
Nov 02, 2017 | 19.82 | 20.15 | 19.69 | 19.92 | 167,168 | +0.14(+0.69%) |
Nov 01, 2017 | 19.85 | 19.87 | 19.47 | 19.79 | 162,736 | +0.10(+0.50%) |
Oct 31, 2017 | 19.83 | 19.86 | 19.58 | 19.69 | 211,612 | -0.13(-0.64%) |
Oct 30, 2017 | 20.11 | 20.12 | 19.69 | 19.82 | 134,176 | -0.36(-1.79%) |
Oct 27, 2017 | 20.10 | 20.18 | 19.82 | 20.18 | 131,584 | +0.03(+0.15%) |
Oct 26, 2017 | 19.98 | 20.16 | 19.76 | 20.15 | 263,691 | +0.22(+1.13%) |
Oct 25, 2017 | 19.81 | 19.94 | 19.68 | 19.92 | 164,570 | +0.11(+0.54%) |
Oct 24, 2017 | 19.93 | 20.11 | 19.80 | 19.82 | 137,833 | -0.13(-0.64%) |
Oct 23, 2017 | 19.98 | 20.03 | 19.74 | 19.94 | 149,193 | -0.07(-0.34%) |
Oct 20, 2017 | 20.35 | 20.35 | 19.93 | 20.01 | 137,068 | -0.15(-0.73%) |
Oct 19, 2017 | 19.92 | 20.17 | 19.86 | 20.16 | 241,567 | +0.21(+1.08%) |
Oct 18, 2017 | 19.70 | 19.97 | 19.58 | 19.94 | 196,198 | +0.27(+1.39%) |
Oct 17, 2017 | 19.94 | 20.06 | 19.58 | 19.67 | 210,129 | -0.19(-0.93%) |
Oct 16, 2017 | 19.85 | 20.22 | 19.77 | 19.85 | 194,336 | +0.13(+0.64%) |
Oct 13, 2017 | 19.86 | 19.99 | 19.63 | 19.73 | 200,368 | -0.07(-0.35%) |
Oct 12, 2017 | 19.84 | 20.03 | 19.62 | 19.80 | 313,000 | -0.01(-0.05%) |
Oct 11, 2017 | 19.95 | 20.42 | 19.66 | 19.81 | 255,995 | -0.14(-0.68%) |
Oct 10, 2017 | 20.22 | 20.33 | 19.86 | 19.94 | 341,110 | -0.17(-0.83%) |
Oct 09, 2017 | 19.90 | 20.22 | 19.85 | 20.11 | 325,254 | +0.20(+1.03%) |
Oct 06, 2017 | 20.07 | 20.21 | 19.85 | 19.90 | 588,972 | -0.16(-0.78%) |
Oct 05, 2017 | 19.79 | 20.14 | 19.79 | 20.06 | 250,210 | +0.27(+1.38%) |
Oct 04, 2017 | 19.59 | 20.05 | 19.46 | 19.79 | 436,251 | +0.20(+1.00%) |
Oct 03, 2017 | 19.41 | 19.60 | 19.25 | 19.59 | 613,993 | +0.20(+1.01%) |
Oct 02, 2017 | 18.70 | 19.41 | 18.54 | 19.40 | 764,742 | +0.75(+4.03%) |
Sep 29, 2017 | 18.50 | 18.66 | 18.29 | 18.64 | 362,168 | +0.20(+1.06%) |
Sep 28, 2017 | 18.04 | 18.52 | 17.82 | 18.45 | 387,617 | +0.42(+2.33%) |
Sep 27, 2017 | 17.56 | 18.05 | 17.46 | 18.03 | 326,726 | +0.55(+3.12%) |
Sep 26, 2017 | 17.53 | 17.57 | 17.39 | 17.48 | 298,652 | -0.05(-0.28%) |
Sep 25, 2017 | 17.54 | 17.66 | 17.48 | 17.53 | 234,467 | -0.02(-0.11%) |
Sep 22, 2017 | 17.33 | 17.56 | 17.31 | 17.55 | 350,558 | +0.20(+1.18%) |
Sep 21, 2017 | 17.39 | 17.67 | 17.32 | 17.35 | 313,835 | -0.05(-0.28%) |
Sep 20, 2017 | 17.27 | 17.48 | 17.17 | 17.40 | 236,791 | +0.17(+0.96%) |
Sep 19, 2017 | 17.09 | 17.45 | 17.01 | 17.23 | 478,887 | +0.10(+0.57%) |
Sep 18, 2017 | 17.21 | 17.32 | 17.04 | 17.13 | 676,362 | -0.09(-0.51%) |
Sep 15, 2017 | 17.37 | 17.39 | 17.04 | 17.22 | 583,809 | -0.16(-0.90%) |
Sep 14, 2017 | 17.42 | 17.65 | 17.33 | 17.38 | 489,098 | +0.02(+0.11%) |
Sep 13, 2017 | 16.72 | 17.43 | 16.72 | 17.36 | 763,394 | +0.68(+4.09%) |
Sep 12, 2017 | 16.50 | 16.84 | 16.47 | 16.68 | 337,953 | +0.16(+0.94%) |
Sep 11, 2017 | 16.38 | 16.73 | 16.38 | 16.52 | 357,872 | +0.26(+1.62%) |
Sep 08, 2017 | 15.84 | 16.36 | 15.78 | 16.26 | 568,379 | +0.37(+2.33%) |
Sep 07, 2017 | 16.15 | 16.47 | 15.81 | 15.89 | 447,498 | -0.26(-1.63%) |
Sep 06, 2017 | 16.10 | 16.42 | 16.05 | 16.15 | 417,254 | +0.09(+0.55%) |
Sep 05, 2017 | 16.35 | 16.35 | 15.96 | 16.06 | 536,373 | -0.44(-2.65%) |
Sep 01, 2017 | 16.78 | 16.87 | 16.38 | 16.50 | 337,356 | -0.21(-1.28%) |
Aug 31, 2017 | 16.93 | 16.93 | 16.56 | 16.72 | 390,110 | -0.12(-0.69%) |
Aug 30, 2017 | 17.03 | 17.03 | 16.73 | 16.83 | 358,908 | -0.16(-0.92%) |
Aug 29, 2017 | 17.09 | 17.14 | 16.84 | 16.99 | 279,724 | -0.18(-1.08%) |
Aug 28, 2017 | 17.43 | 17.43 | 17.00 | 17.17 | 460,351 | -0.25(-1.45%) |
Aug 25, 2017 | 17.51 | 17.56 | 17.37 | 17.43 | 255,929 | -0.06(-0.33%) |
Aug 24, 2017 | 17.52 | 17.57 | 17.35 | 17.48 | 274,320 | -0.02(-0.11%) |
Aug 23, 2017 | 17.48 | 17.72 | 17.47 | 17.50 | 346,383 | -0.01(-0.06%) |
Aug 22, 2017 | 17.55 | 17.58 | 17.47 | 17.51 | 266,657 | +0.00(+0.00%) |
Aug 21, 2017 | 17.55 | 17.71 | 17.48 | 17.51 | 236,001 | -0.05(-0.28%) |
Aug 18, 2017 | 17.40 | 17.62 | 17.32 | 17.56 | 225,249 | +0.06(+0.33%) |
Aug 17, 2017 | 17.68 | 17.79 | 17.50 | 17.50 | 219,994 | -0.23(-1.32%) |
Aug 16, 2017 | 17.67 | 17.86 | 17.67 | 17.74 | 364,094 | +0.03(+0.19%) |
Aug 15, 2017 | 17.54 | 17.77 | 17.51 | 17.70 | 297,646 | +0.17(+0.97%) |
Aug 14, 2017 | 17.58 | 17.72 | 17.50 | 17.53 | 415,021 | +0.02(+0.11%) |
Aug 11, 2017 | 17.61 | 17.91 | 17.50 | 17.51 | 520,922 | -0.01(-0.06%) |
Aug 10, 2017 | 17.86 | 18.11 | 17.47 | 17.52 | 1,135,551 | -0.50(-2.76%) |
Aug 09, 2017 | 18.36 | 18.66 | 17.84 | 18.02 | 401,249 | -0.55(-2.96%) |
Aug 08, 2017 | 19.47 | 19.47 | 17.71 | 18.57 | 1,270,402 | -1.43(-7.13%) |
Aug 07, 2017 | 20.06 | 20.24 | 19.95 | 20.00 | 198,498 | -0.06(-0.29%) |
Aug 04, 2017 | 20.37 | 19.95 | 20.05 | 162,856 | -0.27(-1.34%) | |
Aug 03, 2017 | 20.43 | 20.81 | 20.28 | 20.33 | 169,717 | -0.12(-0.57%) |
Aug 02, 2017 | 20.74 | 20.78 | 20.42 | 20.44 | 213,137 | -0.28(-1.36%) |
Aug 01, 2017 | 20.79 | 20.81 | 20.63 | 20.73 | 162,190 | +0.08(+0.38%) |
Jul 31, 2017 | 20.89 | 20.64 | 20.65 | 225,291 | -0.24(-1.16%) | |
Jul 28, 2017 | 20.66 | 20.92 | 20.59 | 20.89 | 67,221 | +0.19(+0.94%) |
Jul 27, 2017 | 20.77 | 20.87 | 20.63 | 20.70 | 77,105 | +0.00(+0.00%) |
Jul 26, 2017 | 21.02 | 21.10 | 20.67 | 20.70 | 68,201 | -0.31(-1.48%) |
Jul 25, 2017 | 20.77 | 21.18 | 20.77 | 21.01 | 96,878 | +0.31(+1.51%) |
Jul 24, 2017 | 20.72 | 20.77 | 20.48 | 20.70 | 68,134 | -0.11(-0.51%) |
Jul 21, 2017 | 21.38 | 21.38 | 20.75 | 20.80 | 133,310 | -0.33(-1.57%) |
Jul 20, 2017 | 20.62 | 21.16 | 20.62 | 21.14 | 377,875 | +0.41(+1.97%) |
Jul 19, 2017 | 20.45 | 20.74 | 20.45 | 20.73 | 134,196 | +0.25(+1.24%) |
Jul 18, 2017 | 19.99 | 20.54 | 19.99 | 20.47 | 397,100 | +0.36(+1.79%) |
Jul 17, 2017 | 20.16 | 20.23 | 20.01 | 20.11 | 240,697 | -0.04(-0.19%) |
Jul 14, 2017 | 20.13 | 20.41 | 20.10 | 20.15 | 539,418 | +0.02(+0.10%) |
Jul 13, 2017 | 20.05 | 20.21 | 19.95 | 20.13 | 102,245 | +0.01(+0.05%) |
Jul 12, 2017 | 20.15 | 20.38 | 20.04 | 20.12 | 123,366 | -0.04(-0.19%) |
Jul 11, 2017 | 20.13 | 20.24 | 19.89 | 20.16 | 164,287 | +0.02(+0.10%) |
Jul 10, 2017 | 20.66 | 20.66 | 20.14 | 20.14 | 157,126 | -0.59(-2.86%) |
Jul 07, 2017 | 20.18 | 20.75 | 20.05 | 20.74 | 224,744 | +0.67(+3.35%) |
Jul 06, 2017 | 20.38 | 20.38 | 20.01 | 20.06 | 147,549 | -0.33(-1.62%) |
Jul 05, 2017 | 21.02 | 21.02 | 20.37 | 20.40 | 132,281 | -0.62(-2.96%) |