Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.17 | 23.28 | 22.86 | 23.05 | 24,576 | -0.04(-0.17%) |
Jun 28, 2018 | 23.46 | 23.46 | 22.96 | 23.09 | 33,661 | -0.36(-1.53%) |
Jun 27, 2018 | 23.67 | 23.67 | 23.41 | 23.45 | 36,680 | -0.20(-0.86%) |
Jun 26, 2018 | 23.71 | 24.06 | 23.56 | 23.65 | 58,824 | +0.02(+0.07%) |
Jun 25, 2018 | 24.37 | 24.64 | 23.54 | 23.63 | 67,139 | -0.84(-3.42%) |
Jun 22, 2018 | 23.44 | 24.48 | 23.44 | 24.47 | 179,617 | +0.95(+4.02%) |
Jun 21, 2018 | 22.81 | 23.58 | 22.81 | 23.52 | 66,561 | +0.72(+3.16%) |
Jun 20, 2018 | 23.01 | 23.17 | 22.57 | 22.81 | 42,119 | -0.16(-0.68%) |
Jun 19, 2018 | 22.44 | 23.01 | 22.32 | 22.96 | 35,705 | +0.44(+1.95%) |
Jun 18, 2018 | 22.23 | 22.58 | 22.12 | 22.52 | 35,016 | +0.26(+1.16%) |
Jun 15, 2018 | 22.37 | 21.93 | 22.27 | 48,568 | -0.09(-0.42%) | |
Jun 14, 2018 | 22.23 | 22.38 | 22.10 | 22.36 | 32,994 | +0.22(+0.99%) |
Jun 13, 2018 | 22.09 | 22.52 | 21.97 | 22.14 | 22,877 | +0.04(+0.18%) |
Jun 12, 2018 | 22.64 | 22.64 | 21.94 | 22.10 | 41,336 | -0.56(-2.45%) |
Jun 11, 2018 | 22.63 | 22.88 | 22.59 | 22.66 | 27,546 | +0.02(+0.10%) |
Jun 08, 2018 | 22.39 | 22.87 | 22.39 | 22.63 | 24,447 | +0.23(+1.01%) |
Jun 07, 2018 | 22.09 | 22.44 | 21.51 | 22.41 | 60,812 | +0.27(+1.24%) |
Jun 06, 2018 | 22.66 | 22.81 | 21.80 | 22.13 | 88,231 | -0.48(-2.11%) |
Jun 05, 2018 | 23.54 | 23.54 | 22.38 | 22.61 | 32,196 | -0.16(-0.72%) |
Jun 04, 2018 | 22.84 | 22.88 | 22.72 | 22.77 | 25,055 | +0.00(+0.00%) |
Jun 01, 2018 | 22.81 | 23.04 | 22.69 | 22.77 | 36,863 | +0.05(+0.24%) |
May 31, 2018 | 22.96 | 23.44 | 22.62 | 22.72 | 45,712 | -0.23(-0.99%) |
May 30, 2018 | 23.35 | 23.71 | 22.94 | 22.95 | 91,212 | -0.43(-1.84%) |
May 29, 2018 | 23.39 | 23.46 | 23.19 | 23.38 | 38,668 | -0.02(-0.07%) |
May 25, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.44(+1.91%) | |
May 24, 2018 | 23.12 | 23.16 | 22.79 | 22.95 | 20,269 | -0.17(-0.74%) |
May 23, 2018 | 22.61 | 23.24 | 22.59 | 23.13 | 46,473 | +0.50(+2.21%) |
May 22, 2018 | 22.45 | 22.63 | 22.41 | 22.63 | 21,597 | +0.10(+0.45%) |
May 21, 2018 | 22.12 | 22.52 | 22.00 | 22.52 | 29,173 | +0.49(+2.24%) |
May 18, 2018 | 22.23 | 22.29 | 21.98 | 22.03 | 24,389 | -0.16(-0.71%) |
May 17, 2018 | 22.05 | 22.34 | 21.89 | 22.19 | 70,071 | +0.26(+1.18%) |
May 16, 2018 | 21.70 | 22.02 | 21.63 | 21.93 | 20,065 | +0.20(+0.90%) |
May 15, 2018 | 21.39 | 21.78 | 21.26 | 21.73 | 16,589 | +0.35(+1.65%) |
May 14, 2018 | 21.42 | 21.49 | 21.35 | 21.38 | 13,354 | +0.00(+0.00%) |
May 11, 2018 | 21.49 | 21.67 | 21.33 | 21.38 | 12,444 | -0.05(-0.22%) |
May 10, 2018 | 21.65 | 21.70 | 21.35 | 21.43 | 19,307 | -0.23(-1.05%) |
May 09, 2018 | 21.77 | 22.01 | 21.33 | 21.66 | 35,934 | -0.02(-0.07%) |
May 08, 2018 | 21.46 | 21.72 | 21.37 | 21.67 | 30,110 | +0.13(+0.62%) |
May 07, 2018 | 21.73 | 21.73 | 21.39 | 21.54 | 37,107 | -0.16(-0.76%) |
May 04, 2018 | 21.33 | 21.80 | 21.27 | 21.70 | 32,823 | +0.41(+1.95%) |
May 03, 2018 | 21.40 | 21.45 | 21.15 | 21.29 | 31,842 | -0.09(-0.40%) |
May 02, 2018 | 21.26 | 21.47 | 20.96 | 21.37 | 33,254 | +0.10(+0.48%) |
May 01, 2018 | 21.27 | 21.28 | 20.82 | 21.27 | 29,473 | -0.01(-0.04%) |
Apr 30, 2018 | 21.19 | 21.44 | 21.08 | 21.28 | 24,477 | +0.10(+0.48%) |
Apr 27, 2018 | 21.15 | 21.59 | 20.85 | 21.18 | 24,072 | +0.02(+0.11%) |
Apr 26, 2018 | 21.55 | 21.66 | 21.13 | 21.15 | 26,244 | -0.35(-1.64%) |
Apr 25, 2018 | 21.31 | 21.59 | 21.26 | 21.51 | 19,807 | +0.20(+0.95%) |
Apr 24, 2018 | 21.37 | 21.56 | 21.20 | 21.30 | 25,508 | +0.02(+0.07%) |
Apr 23, 2018 | 21.25 | 21.37 | 21.03 | 21.29 | 18,921 | +0.05(+0.22%) |
Apr 20, 2018 | 20.93 | 21.31 | 20.93 | 21.24 | 24,902 | +0.25(+1.19%) |
Apr 19, 2018 | 21.10 | 21.33 | 20.93 | 20.99 | 16,540 | -0.13(-0.63%) |
Apr 18, 2018 | 21.31 | 21.47 | 21.12 | 21.12 | 12,743 | -0.18(-0.84%) |
Apr 17, 2018 | 21.35 | 21.51 | 21.13 | 21.30 | 23,430 | +0.04(+0.18%) |
Apr 16, 2018 | 20.54 | 21.51 | 20.50 | 21.26 | 31,334 | +0.72(+3.50%) |
Apr 13, 2018 | 20.70 | 20.74 | 20.47 | 20.54 | 19,955 | -0.21(-1.02%) |
Apr 12, 2018 | 21.48 | 21.49 | 20.68 | 20.76 | 22,477 | -0.72(-3.35%) |
Apr 11, 2018 | 21.12 | 21.52 | 21.05 | 21.48 | 15,112 | +0.31(+1.44%) |
Apr 10, 2018 | 21.87 | 21.91 | 21.15 | 21.17 | 32,536 | -0.57(-2.63%) |
Apr 09, 2018 | 21.29 | 21.87 | 20.98 | 21.74 | 72,038 | +0.55(+2.58%) |
Apr 06, 2018 | 20.76 | 21.25 | 20.68 | 21.19 | 47,305 | +0.38(+1.84%) |
Apr 05, 2018 | 20.74 | 20.90 | 20.22 | 20.81 | 29,616 | +0.07(+0.34%) |
Apr 04, 2018 | 19.79 | 20.91 | 19.61 | 20.74 | 40,296 | +0.79(+3.96%) |
Apr 03, 2018 | 20.39 | 20.48 | 19.95 | 19.95 | 34,477 | -0.36(-1.76%) |
Apr 02, 2018 | 20.44 | 20.71 | 19.94 | 20.31 | 45,450 | -0.12(-0.61%) |
Mar 29, 2018 | 20.43 | 20.43 | 20.43 | 0 | +0.05(+0.27%) | |
Mar 28, 2018 | 20.17 | 20.41 | 19.74 | 20.38 | 43,989 | +0.21(+1.04%) |
Mar 27, 2018 | 19.94 | 20.34 | 19.49 | 20.17 | 58,058 | +0.22(+1.13%) |
Mar 26, 2018 | 19.76 | 19.95 | 19.56 | 19.94 | 37,722 | +0.40(+2.02%) |
Mar 23, 2018 | 19.62 | 19.68 | 19.44 | 19.55 | 62,611 | -0.09(-0.43%) |
Mar 22, 2018 | 19.61 | 19.83 | 19.55 | 19.63 | 18,825 | -0.07(-0.35%) |
Mar 21, 2018 | 19.44 | 19.75 | 19.38 | 19.70 | 20,237 | +0.27(+1.40%) |
Mar 20, 2018 | 19.57 | 19.57 | 19.37 | 19.43 | 16,951 | -0.08(-0.40%) |
Mar 19, 2018 | 19.76 | 19.84 | 19.29 | 19.51 | 22,244 | -0.19(-0.94%) |
Mar 16, 2018 | 19.38 | 19.91 | 19.38 | 19.69 | 70,423 | +0.27(+1.40%) |
Mar 15, 2018 | 19.31 | 19.57 | 18.87 | 19.42 | 34,096 | +0.10(+0.52%) |
Mar 14, 2018 | 19.63 | 19.63 | 19.28 | 19.32 | 32,772 | -0.20(-1.03%) |
Mar 13, 2018 | 19.28 | 20.12 | 19.28 | 19.52 | 59,418 | +0.32(+1.65%) |
Mar 12, 2018 | 19.12 | 19.21 | 18.98 | 19.21 | 28,436 | +0.16(+0.81%) |
Mar 09, 2018 | 18.61 | 19.25 | 18.56 | 19.05 | 30,047 | +0.54(+2.93%) |
Mar 08, 2018 | 18.66 | 18.66 | 18.41 | 18.51 | 20,710 | -0.14(-0.75%) |
Mar 07, 2018 | 18.69 | 18.79 | 18.44 | 18.65 | 32,014 | +0.06(+0.33%) |
Mar 06, 2018 | 18.43 | 18.64 | 18.28 | 18.59 | 18,204 | +0.20(+1.10%) |
Mar 05, 2018 | 18.64 | 18.73 | 18.12 | 18.38 | 26,634 | -0.33(-1.74%) |
Mar 02, 2018 | 18.13 | 18.71 | 18.13 | 18.71 | 14,474 | +0.54(+2.98%) |
Mar 01, 2018 | 18.34 | 18.52 | 18.05 | 18.17 | 31,237 | -0.19(-1.05%) |
Feb 28, 2018 | 18.75 | 18.90 | 18.36 | 18.36 | 20,082 | -0.38(-2.03%) |
Feb 27, 2018 | 19.08 | 19.31 | 18.72 | 18.74 | 30,137 | -0.25(-1.31%) |
Feb 26, 2018 | 18.59 | 19.04 | 18.55 | 18.99 | 23,417 | +0.42(+2.25%) |
Feb 23, 2018 | 18.52 | 18.58 | 18.41 | 18.57 | 19,131 | +0.05(+0.29%) |
Feb 22, 2018 | 18.62 | 18.39 | 18.52 | 18,276 | -0.10(-0.54%) | |
Feb 21, 2018 | 18.21 | 18.79 | 18.21 | 18.62 | 25,050 | +0.42(+2.30%) |
Feb 20, 2018 | 18.90 | 18.97 | 18.10 | 18.20 | 38,971 | -0.74(-3.89%) |
Feb 16, 2018 | 18.93 | 18.93 | 18.93 | 0 | -0.39(-2.00%) | |
Feb 15, 2018 | 18.85 | 19.33 | 18.79 | 19.32 | 36,881 | +0.53(+2.85%) |
Feb 14, 2018 | 18.81 | 19.04 | 18.59 | 18.79 | 25,223 | -0.38(-1.98%) |
Feb 13, 2018 | 18.11 | 19.25 | 18.11 | 19.17 | 113,510 | +0.95(+5.23%) |
Feb 12, 2018 | 18.49 | 18.49 | 18.07 | 18.21 | 35,292 | -0.02(-0.09%) |
Feb 09, 2018 | 18.15 | 18.40 | 17.93 | 18.23 | 28,968 | +0.22(+1.25%) |
Feb 08, 2018 | 18.04 | 18.30 | 17.82 | 18.01 | 56,137 | -0.08(-0.43%) |
Feb 07, 2018 | 17.78 | 18.09 | 17.78 | 18.08 | 38,434 | +0.29(+1.61%) |
Feb 06, 2018 | 17.29 | 17.99 | 17.01 | 17.80 | 63,192 | +0.25(+1.41%) |
Feb 05, 2018 | 17.65 | 17.82 | 17.49 | 17.55 | 28,750 | -0.19(-1.05%) |
Feb 02, 2018 | 17.94 | 18.04 | 17.71 | 17.73 | 36,877 | -0.31(-1.72%) |
Feb 01, 2018 | 18.11 | 18.19 | 17.94 | 18.04 | 12,038 | -0.15(-0.81%) |
Jan 31, 2018 | 18.37 | 18.37 | 18.11 | 18.19 | 31,321 | -0.12(-0.64%) |
Jan 30, 2018 | 18.30 | 18.30 | 18.14 | 18.31 | 39,560 | -0.12(-0.67%) |
Jan 29, 2018 | 18.56 | 18.60 | 18.41 | 18.43 | 38,235 | -0.12(-0.63%) |
Jan 26, 2018 | 18.55 | 18.71 | 18.32 | 18.55 | 38,190 | +0.04(+0.21%) |
Jan 25, 2018 | 18.45 | 18.56 | 18.38 | 18.51 | 54,863 | +0.20(+1.10%) |
Jan 24, 2018 | 18.56 | 18.58 | 18.29 | 18.31 | 24,224 | -0.12(-0.67%) |
Jan 23, 2018 | 18.42 | 18.52 | 18.25 | 18.43 | 22,612 | +0.01(+0.04%) |
Jan 22, 2018 | 18.28 | 18.52 | 18.28 | 18.42 | 41,718 | +0.15(+0.81%) |
Jan 19, 2018 | 17.94 | 18.28 | 17.93 | 18.28 | 60,165 | +0.36(+1.99%) |
Jan 18, 2018 | 17.97 | 18.07 | 17.80 | 17.92 | 30,296 | -0.08(-0.43%) |
Jan 17, 2018 | 17.81 | 18.01 | 17.74 | 18.00 | 17,607 | +0.25(+1.40%) |
Jan 16, 2018 | 17.97 | 18.14 | 17.58 | 17.75 | 36,877 | -0.14(-0.78%) |
Jan 12, 2018 | 17.89 | 17.89 | 17.89 | 0 | +0.33(+1.85%) | |
Jan 11, 2018 | 17.70 | 17.83 | 17.46 | 17.56 | 19,701 | -0.09(-0.53%) |
Jan 10, 2018 | 17.63 | 17.82 | 17.55 | 17.66 | 10,488 | -0.09(-0.48%) |
Jan 09, 2018 | 17.70 | 17.83 | 17.52 | 17.74 | 28,632 | +0.09(+0.48%) |
Jan 08, 2018 | 17.81 | 17.82 | 17.49 | 17.66 | 42,851 | -0.16(-0.91%) |
Jan 05, 2018 | 17.86 | 17.87 | 17.75 | 17.82 | 32,939 | +0.07(+0.39%) |
Jan 04, 2018 | 17.85 | 17.90 | 17.59 | 17.75 | 27,549 | -0.05(-0.30%) |
Jan 03, 2018 | 17.80 | 17.90 | 17.71 | 17.80 | 31,339 | -0.01(-0.04%) |
Jan 02, 2018 | 17.60 | 18.20 | 17.60 | 17.81 | 49,756 | +0.24(+1.35%) |
Dec 29, 2017 | 17.57 | 17.57 | 17.57 | 0 | -0.37(-2.05%) | |
Dec 28, 2017 | 17.74 | 18.03 | 17.74 | 17.94 | 34,780 | +0.20(+1.12%) |
Dec 27, 2017 | 17.72 | 17.88 | 17.64 | 17.74 | 49,312 | +0.02(+0.09%) |
Dec 26, 2017 | 17.86 | 17.93 | 17.67 | 17.73 | 33,904 | -0.14(-0.77%) |
Dec 22, 2017 | 17.93 | 17.94 | 17.63 | 17.87 | 37,404 | -0.07(-0.38%) |
Dec 21, 2017 | 17.66 | 18.00 | 17.64 | 17.93 | 36,111 | +0.31(+1.74%) |
Dec 20, 2017 | 17.97 | 18.04 | 17.62 | 17.63 | 82,875 | -0.40(-2.21%) |
Dec 19, 2017 | 17.95 | 18.20 | 17.83 | 18.03 | 71,954 | +0.13(+0.73%) |
Dec 18, 2017 | 17.78 | 18.03 | 17.65 | 17.90 | 72,003 | +0.06(+0.34%) |
Dec 15, 2017 | 17.59 | 18.08 | 17.59 | 17.83 | 104,291 | +0.21(+1.17%) |
Dec 14, 2017 | 17.73 | 17.78 | 17.53 | 17.63 | 89,288 | -0.10(-0.56%) |
Dec 13, 2017 | 17.64 | 17.93 | 17.64 | 17.73 | 42,631 | +0.09(+0.52%) |
Dec 12, 2017 | 17.87 | 17.87 | 17.59 | 17.64 | 55,805 | -0.12(-0.69%) |
Dec 11, 2017 | 17.84 | 17.91 | 17.55 | 17.76 | 23,773 | -0.07(-0.39%) |
Dec 08, 2017 | 17.96 | 18.09 | 17.75 | 17.83 | 35,432 | -0.12(-0.64%) |
Dec 07, 2017 | 17.97 | 18.52 | 17.86 | 17.94 | 33,552 | -0.01(-0.04%) |
Dec 06, 2017 | 18.27 | 19.07 | 17.80 | 17.95 | 50,295 | -0.31(-1.68%) |
Dec 05, 2017 | 19.08 | 19.08 | 18.01 | 18.26 | 114,155 | -1.24(-6.37%) |
Dec 04, 2017 | 19.02 | 19.54 | 19.02 | 19.50 | 26,381 | +0.68(+3.63%) |
Dec 01, 2017 | 19.70 | 19.74 | 18.78 | 18.82 | 56,833 | -0.84(-4.29%) |
Nov 30, 2017 | 20.11 | 20.20 | 19.55 | 19.66 | 61,560 | -0.21(-1.04%) |
Nov 29, 2017 | 19.60 | 20.09 | 19.24 | 19.87 | 86,536 | +0.26(+1.33%) |
Nov 28, 2017 | 19.34 | 19.61 | 19.07 | 19.60 | 49,104 | +0.34(+1.79%) |
Nov 27, 2017 | 19.40 | 19.18 | 19.26 | 23,093 | -0.08(-0.44%) | |
Nov 24, 2017 | 19.47 | 19.49 | 18.63 | 19.34 | 12,587 | -0.08(-0.39%) |
Nov 22, 2017 | 19.01 | 19.47 | 19.01 | 19.42 | 47,612 | +0.44(+2.30%) |
Nov 21, 2017 | 18.70 | 19.04 | 18.65 | 18.98 | 39,217 | +0.39(+2.10%) |
Nov 20, 2017 | 18.49 | 18.81 | 18.23 | 18.59 | 35,551 | +0.02(+0.12%) |
Nov 17, 2017 | 18.17 | 18.62 | 18.17 | 18.57 | 40,001 | +0.33(+1.81%) |
Nov 16, 2017 | 18.16 | 18.52 | 18.06 | 18.24 | 51,931 | +0.21(+1.15%) |
Nov 15, 2017 | 17.96 | 18.38 | 17.96 | 18.03 | 20,376 | -0.02(-0.08%) |
Nov 14, 2017 | 17.96 | 18.23 | 17.83 | 18.05 | 33,969 | +0.06(+0.34%) |
Nov 13, 2017 | 17.96 | 18.09 | 17.64 | 17.99 | 38,290 | -0.05(-0.26%) |
Nov 10, 2017 | 17.90 | 18.38 | 17.90 | 18.03 | 22,190 | +0.18(+0.99%) |
Nov 09, 2017 | 18.00 | 18.06 | 17.63 | 17.86 | 43,446 | -0.16(-0.89%) |
Nov 08, 2017 | 18.08 | 18.17 | 17.93 | 18.02 | 43,759 | -0.12(-0.68%) |
Nov 07, 2017 | 18.48 | 18.58 | 18.09 | 18.14 | 66,293 | -0.32(-1.74%) |
Nov 06, 2017 | 18.32 | 18.59 | 18.11 | 18.46 | 36,475 | +0.15(+0.79%) |
Nov 03, 2017 | 18.57 | 18.70 | 18.22 | 18.32 | 40,998 | -0.25(-1.32%) |
Nov 02, 2017 | 18.31 | 18.62 | 18.20 | 18.56 | 39,437 | +0.31(+1.72%) |
Nov 01, 2017 | 18.39 | 19.04 | 18.16 | 18.25 | 114,016 | -0.14(-0.75%) |
Oct 31, 2017 | 18.17 | 18.47 | 17.95 | 18.39 | 82,554 | +0.21(+1.18%) |
Oct 30, 2017 | 18.68 | 18.69 | 18.09 | 18.17 | 62,915 | -0.51(-2.71%) |
Oct 27, 2017 | 18.80 | 18.80 | 18.49 | 18.68 | 36,066 | -0.04(-0.20%) |
Oct 26, 2017 | 18.71 | 19.01 | 18.66 | 18.72 | 40,846 | +0.15(+0.83%) |
Oct 25, 2017 | 18.58 | 18.58 | 18.38 | 18.56 | 32,387 | -0.01(-0.04%) |
Oct 24, 2017 | 18.60 | 18.64 | 18.38 | 18.57 | 35,200 | +0.03(+0.17%) |
Oct 23, 2017 | 18.30 | 18.66 | 18.30 | 18.54 | 36,454 | +0.25(+1.34%) |
Oct 20, 2017 | 18.62 | 18.62 | 18.26 | 18.29 | 35,445 | -0.20(-1.08%) |
Oct 19, 2017 | 18.64 | 18.88 | 18.45 | 18.49 | 46,244 | -0.14(-0.74%) |
Oct 18, 2017 | 18.95 | 19.08 | 18.58 | 18.63 | 52,786 | -0.18(-0.98%) |
Oct 17, 2017 | 18.69 | 19.05 | 18.56 | 18.82 | 49,430 | +0.25(+1.32%) |
Oct 16, 2017 | 19.10 | 19.31 | 18.55 | 18.57 | 176,268 | -0.52(-2.73%) |
Oct 13, 2017 | 18.86 | 19.38 | 18.80 | 19.09 | 34,215 | +0.18(+0.93%) |
Oct 12, 2017 | 19.08 | 19.12 | 18.78 | 18.92 | 31,158 | -0.17(-0.88%) |
Oct 11, 2017 | 19.47 | 19.47 | 18.94 | 19.08 | 18,234 | -0.30(-1.54%) |
Oct 10, 2017 | 19.21 | 19.46 | 19.11 | 19.38 | 38,609 | +0.30(+1.57%) |
Oct 09, 2017 | 19.30 | 19.31 | 18.85 | 19.08 | 65,892 | -0.06(-0.32%) |
Oct 06, 2017 | 19.88 | 19.88 | 19.01 | 19.14 | 104,428 | -0.63(-3.18%) |
Oct 05, 2017 | 19.61 | 20.21 | 19.55 | 19.77 | 71,650 | +0.28(+1.42%) |
Oct 04, 2017 | 19.45 | 19.81 | 19.41 | 19.50 | 49,834 | +0.17(+0.87%) |
Oct 03, 2017 | 19.06 | 19.35 | 19.06 | 19.33 | 52,340 | +0.36(+1.88%) |
Oct 02, 2017 | 18.90 | 19.07 | 18.78 | 18.97 | 44,611 | +0.20(+1.05%) |
Sep 29, 2017 | 18.84 | 18.94 | 18.74 | 18.77 | 33,858 | +0.03(+0.16%) |
Sep 28, 2017 | 18.83 | 18.93 | 18.68 | 18.74 | 19,066 | -0.18(-0.96%) |
Sep 27, 2017 | 18.81 | 18.98 | 18.55 | 18.93 | 43,740 | +0.23(+1.22%) |
Sep 26, 2017 | 18.49 | 18.84 | 18.27 | 18.70 | 23,399 | +0.21(+1.15%) |
Sep 25, 2017 | 18.32 | 18.59 | 18.31 | 18.49 | 19,987 | +0.27(+1.46%) |
Sep 22, 2017 | 18.26 | 18.41 | 18.14 | 18.22 | 23,659 | +0.05(+0.29%) |
Sep 21, 2017 | 18.44 | 18.52 | 18.12 | 18.17 | 73,668 | -0.37(-2.01%) |
Sep 20, 2017 | 17.73 | 18.64 | 17.73 | 18.54 | 77,693 | +0.74(+4.18%) |
Sep 19, 2017 | 17.85 | 17.99 | 17.72 | 17.80 | 170,898 | +0.05(+0.30%) |
Sep 18, 2017 | 17.88 | 17.91 | 17.71 | 17.74 | 55,188 | -0.02(-0.13%) |
Sep 15, 2017 | 17.88 | 18.09 | 17.70 | 17.77 | 80,106 | -0.04(-0.21%) |
Sep 14, 2017 | 18.08 | 18.08 | 17.69 | 17.80 | 27,312 | -0.21(-1.18%) |
Sep 13, 2017 | 17.90 | 18.51 | 17.89 | 18.02 | 37,452 | +0.07(+0.38%) |
Sep 12, 2017 | 17.62 | 17.99 | 17.62 | 17.95 | 28,591 | +0.33(+1.85%) |
Sep 11, 2017 | 17.58 | 17.71 | 17.58 | 17.62 | 113,364 | +0.09(+0.52%) |
Sep 08, 2017 | 17.57 | 17.72 | 17.47 | 17.53 | 27,701 | -0.06(-0.35%) |
Sep 07, 2017 | 17.62 | 17.67 | 17.51 | 17.59 | 29,222 | -0.05(-0.26%) |
Sep 06, 2017 | 17.56 | 17.94 | 17.56 | 17.64 | 32,681 | +0.08(+0.43%) |
Sep 05, 2017 | 17.84 | 17.88 | 17.45 | 17.56 | 34,126 | -0.27(-1.53%) |
Sep 01, 2017 | 17.61 | 17.93 | 17.61 | 17.83 | 24,479 | +0.28(+1.60%) |
Aug 31, 2017 | 17.62 | 17.88 | 17.45 | 17.55 | 40,131 | -0.06(-0.34%) |
Aug 30, 2017 | 17.61 | 17.80 | 17.47 | 17.61 | 19,321 | +0.02(+0.09%) |
Aug 29, 2017 | 17.36 | 17.79 | 17.31 | 17.60 | 36,080 | +0.22(+1.27%) |
Aug 28, 2017 | 17.72 | 17.96 | 17.31 | 17.38 | 34,276 | -0.33(-1.84%) |
Aug 25, 2017 | 17.65 | 17.80 | 17.50 | 17.70 | 55,407 | +0.08(+0.47%) |
Aug 24, 2017 | 17.96 | 18.14 | 17.57 | 17.62 | 51,651 | -0.29(-1.61%) |
Aug 23, 2017 | 18.08 | 18.11 | 17.88 | 17.91 | 33,230 | -0.21(-1.17%) |
Aug 22, 2017 | 18.06 | 18.25 | 17.92 | 18.12 | 32,778 | +0.07(+0.38%) |
Aug 21, 2017 | 17.89 | 18.11 | 17.45 | 18.05 | 58,187 | +0.25(+1.41%) |
Aug 18, 2017 | 17.83 | 18.05 | 17.54 | 17.80 | 65,495 | -0.10(-0.55%) |
Aug 17, 2017 | 18.18 | 18.21 | 17.84 | 17.90 | 49,229 | -0.29(-1.59%) |
Aug 16, 2017 | 18.30 | 18.33 | 18.18 | 18.19 | 22,157 | -0.04(-0.21%) |
Aug 15, 2017 | 18.46 | 18.46 | 18.18 | 18.23 | 33,576 | -0.33(-1.76%) |
Aug 14, 2017 | 18.37 | 18.55 | 18.14 | 18.55 | 39,231 | +0.30(+1.62%) |
Aug 11, 2017 | 18.37 | 18.38 | 18.16 | 18.26 | 28,279 | -0.08(-0.41%) |
Aug 10, 2017 | 18.27 | 18.43 | 18.21 | 18.33 | 28,354 | +0.02(+0.08%) |
Aug 09, 2017 | 18.37 | 18.54 | 18.21 | 18.32 | 37,116 | -0.07(-0.37%) |
Aug 08, 2017 | 18.83 | 18.84 | 18.30 | 18.39 | 34,214 | -0.45(-2.38%) |
Aug 07, 2017 | 18.59 | 18.90 | 18.54 | 18.84 | 46,853 | +0.26(+1.39%) |
Aug 04, 2017 | 18.40 | 18.63 | 18.30 | 18.58 | 26,034 | +0.19(+1.03%) |
Aug 03, 2017 | 18.86 | 18.88 | 18.30 | 18.39 | 43,674 | -0.43(-2.30%) |
Aug 02, 2017 | 19.00 | 19.00 | 18.63 | 18.82 | 25,912 | -0.18(-0.96%) |
Aug 01, 2017 | 18.80 | 19.09 | 18.53 | 19.00 | 57,758 | +0.24(+1.25%) |
Jul 31, 2017 | 18.46 | 18.82 | 18.39 | 18.77 | 48,428 | +0.36(+1.98%) |
Jul 28, 2017 | 18.44 | 18.62 | 18.33 | 18.40 | 42,903 | +0.02(+0.08%) |
Jul 27, 2017 | 18.65 | 18.78 | 18.33 | 18.39 | 53,389 | -0.25(-1.34%) |
Jul 26, 2017 | 18.62 | 18.78 | 18.53 | 18.64 | 39,768 | +0.11(+0.57%) |
Jul 25, 2017 | 18.40 | 18.84 | 18.38 | 18.53 | 67,427 | +0.25(+1.37%) |
Jul 24, 2017 | 18.49 | 18.49 | 18.02 | 18.28 | 70,600 | -0.05(-0.29%) |
Jul 21, 2017 | 18.65 | 18.65 | 18.28 | 18.33 | 50,284 | -0.17(-0.90%) |
Jul 20, 2017 | 18.50 | 18.55 | 18.37 | 18.50 | 63,520 | +0.07(+0.37%) |
Jul 19, 2017 | 18.46 | 18.55 | 18.35 | 18.43 | 47,864 | -0.02(-0.12%) |
Jul 18, 2017 | 18.32 | 18.52 | 18.17 | 18.46 | 50,662 | +0.12(+0.66%) |
Jul 17, 2017 | 18.37 | 18.61 | 18.23 | 18.33 | 66,406 | -0.02(-0.12%) |
Jul 14, 2017 | 18.51 | 18.51 | 18.21 | 18.36 | 37,453 | -0.15(-0.82%) |
Jul 13, 2017 | 18.41 | 18.65 | 18.39 | 18.51 | 51,189 | +0.19(+1.04%) |
Jul 12, 2017 | 18.32 | 18.57 | 18.25 | 18.32 | 46,399 | +0.13(+0.71%) |
Jul 11, 2017 | 18.18 | 18.38 | 18.03 | 18.19 | 47,848 | +0.01(+0.04%) |
Jul 10, 2017 | 18.55 | 18.96 | 18.05 | 18.18 | 47,085 | -0.38(-2.04%) |
Jul 07, 2017 | 18.67 | 18.92 | 18.18 | 18.56 | 59,959 | -0.09(-0.49%) |
Jul 06, 2017 | 19.02 | 19.02 | 18.63 | 18.65 | 57,621 | -0.46(-2.38%) |
Jul 05, 2017 | 19.54 | 19.54 | 18.99 | 19.11 | 31,270 | -0.52(-2.67%) |