Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.62 | 19.69 | 19.55 | 19.67 | 304,451 | +0.10(+0.50%) |
Jul 30, 2018 | 19.42 | 19.67 | 19.42 | 19.57 | 289,549 | +0.10(+0.50%) |
Jul 27, 2018 | 19.38 | 19.47 | 19.33 | 19.47 | 153,512 | +0.10(+0.51%) |
Jul 26, 2018 | 19.45 | 19.28 | 19.38 | 174,044 | +0.05(+0.25%) | |
Jul 25, 2018 | 19.28 | 19.42 | 19.23 | 19.33 | 723,189 | +0.00(+0.00%) |
Jul 24, 2018 | 19.38 | 19.38 | 19.23 | 19.33 | 633,253 | +0.00(+0.00%) |
Jul 23, 2018 | 19.38 | 19.42 | 19.33 | 19.33 | 131,912 | -0.10(-0.51%) |
Jul 20, 2018 | 19.47 | 19.33 | 19.42 | 191,581 | +0.05(+0.25%) | |
Jul 19, 2018 | 19.38 | 19.45 | 19.31 | 19.38 | 186,572 | +0.00(+0.00%) |
Jul 18, 2018 | 19.33 | 19.38 | 19.28 | 19.38 | 153,923 | +0.05(+0.25%) |
Jul 17, 2018 | 19.38 | 19.38 | 19.13 | 19.33 | 180,526 | +0.00(+0.00%) |
Jul 16, 2018 | 19.33 | 19.33 | 19.23 | 19.33 | 176,804 | +0.00(+0.00%) |
Jul 13, 2018 | 19.42 | 19.42 | 19.33 | 19.33 | 96,622 | -0.05(-0.25%) |
Jul 12, 2018 | 19.47 | 19.47 | 19.38 | 19.38 | 112,526 | -0.10(-0.50%) |
Jul 11, 2018 | 19.38 | 19.47 | 19.38 | 19.47 | 195,363 | +0.10(+0.51%) |
Jul 10, 2018 | 19.42 | 19.47 | 19.33 | 19.38 | 242,405 | +0.00(+0.00%) |
Jul 09, 2018 | 19.52 | 19.52 | 19.38 | 19.38 | 170,579 | -0.10(-0.50%) |
Jul 06, 2018 | 19.47 | 19.52 | 19.42 | 19.47 | 150,690 | +0.00(+0.00%) |
Jul 05, 2018 | 19.38 | 19.47 | 19.33 | 19.47 | 176,268 | +0.15(+0.76%) |
Jul 03, 2018 | 19.33 | 19.33 | 19.33 | 0 | +0.15(+0.77%) | |
Jul 02, 2018 | 19.23 | 19.33 | 19.13 | 19.18 | 740,577 | -0.05(-0.25%) |
Jun 29, 2018 | 19.33 | 19.36 | 19.20 | 19.23 | 300,095 | -0.10(-0.51%) |
Jun 28, 2018 | 19.13 | 19.33 | 19.10 | 19.33 | 277,191 | +0.25(+1.29%) |
Jun 27, 2018 | 19.28 | 19.30 | 19.01 | 19.08 | 397,724 | -0.15(-0.77%) |
Jun 26, 2018 | 19.28 | 19.32 | 19.15 | 19.23 | 424,514 | -0.02(-0.12%) |
Jun 25, 2018 | 19.18 | 19.28 | 19.13 | 19.25 | 356,068 | +0.12(+0.63%) |
Jun 22, 2018 | 19.18 | 19.23 | 19.08 | 19.13 | 612,725 | +0.00(+0.00%) |
Jun 21, 2018 | 19.18 | 19.18 | 19.08 | 19.13 | 338,035 | -0.05(-0.25%) |
Jun 20, 2018 | 19.18 | 19.18 | 19.08 | 19.18 | 433,616 | +0.05(+0.25%) |
Jun 19, 2018 | 19.04 | 19.18 | 19.04 | 19.13 | 398,109 | +0.10(+0.50%) |
Jun 18, 2018 | 18.99 | 19.04 | 18.94 | 19.04 | 391,554 | +0.10(+0.51%) |
Jun 15, 2018 | 19.04 | 18.89 | 18.94 | 1,185,798 | -0.10(-0.50%) | |
Jun 14, 2018 | 18.99 | 19.04 | 18.89 | 19.04 | 617,858 | +0.14(+0.76%) |
Jun 13, 2018 | 18.85 | 18.99 | 18.80 | 18.89 | 1,389,971 | -0.10(-0.50%) |
Jun 12, 2018 | 19.13 | 19.13 | 18.99 | 18.99 | 1,529,675 | -0.10(-0.50%) |
Jun 11, 2018 | 18.99 | 19.13 | 18.99 | 19.08 | 509,463 | +0.05(+0.25%) |
Jun 08, 2018 | 19.04 | 19.08 | 18.94 | 19.04 | 592,990 | +0.00(+0.00%) |
Jun 07, 2018 | 18.89 | 19.04 | 18.89 | 19.04 | 375,572 | +0.10(+0.51%) |
Jun 06, 2018 | 19.04 | 19.04 | 18.89 | 18.94 | 552,341 | -0.05(-0.25%) |
Jun 05, 2018 | 18.99 | 18.99 | 18.92 | 18.99 | 465,343 | +0.00(+0.00%) |
Jun 04, 2018 | 19.08 | 19.08 | 18.89 | 18.99 | 943,804 | -0.05(-0.25%) |
Jun 01, 2018 | 19.08 | 19.08 | 18.89 | 19.04 | 960,945 | -0.05(-0.25%) |
May 31, 2018 | 19.28 | 19.28 | 18.94 | 19.08 | 532,077 | -0.19(-0.99%) |
May 30, 2018 | 19.08 | 19.32 | 18.99 | 19.28 | 894,335 | +0.19(+1.00%) |
May 29, 2018 | 18.94 | 19.13 | 18.89 | 19.08 | 667,409 | +0.05(+0.25%) |
May 25, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 19.04 | 19.04 | 18.94 | 19.04 | 823,441 | -0.10(-0.50%) |
May 23, 2018 | 19.13 | 19.13 | 19.04 | 19.13 | 719,580 | +0.10(+0.50%) |
May 22, 2018 | 19.13 | 19.18 | 19.04 | 19.04 | 1,194,702 | -0.14(-0.75%) |
May 21, 2018 | 18.99 | 19.18 | 18.92 | 19.18 | 1,250,882 | +0.19(+1.01%) |
May 18, 2018 | 18.94 | 18.99 | 18.89 | 18.99 | 277,719 | +0.10(+0.51%) |
May 17, 2018 | 18.94 | 18.99 | 18.85 | 18.89 | 2,030,914 | +0.00(+0.00%) |
May 16, 2018 | 18.89 | 18.99 | 18.82 | 18.89 | 2,450,903 | +0.10(+0.51%) |
May 15, 2018 | 18.85 | 18.94 | 18.80 | 18.80 | 656,269 | -0.10(-0.51%) |
May 14, 2018 | 18.85 | 18.94 | 18.80 | 18.89 | 757,882 | +0.00(+0.00%) |
May 11, 2018 | 18.85 | 18.92 | 18.80 | 18.89 | 608,371 | +0.10(+0.51%) |
May 10, 2018 | 18.65 | 18.85 | 18.65 | 18.80 | 1,142,443 | +0.19(+1.03%) |
May 09, 2018 | 18.61 | 18.70 | 18.53 | 18.61 | 1,197,999 | +0.00(+0.00%) |
May 08, 2018 | 18.85 | 18.89 | 18.58 | 18.61 | 1,281,493 | -0.29(-1.52%) |
May 07, 2018 | 18.70 | 18.92 | 18.68 | 18.89 | 1,780,422 | +0.14(+0.77%) |
May 04, 2018 | 18.51 | 18.75 | 18.51 | 18.75 | 3,054,004 | +0.10(+0.51%) |
May 03, 2018 | 18.51 | 18.65 | 18.27 | 18.65 | 8,944,545 | +1.48(+8.63%) |
May 02, 2018 | 17.41 | 17.41 | 17.12 | 17.17 | 432,062 | -0.19(-1.10%) |
May 01, 2018 | 17.41 | 17.41 | 17.17 | 17.36 | 179,720 | +0.00(+0.00%) |
Apr 30, 2018 | 17.55 | 17.58 | 17.34 | 17.36 | 346,227 | -0.14(-0.82%) |
Apr 27, 2018 | 17.46 | 17.55 | 17.36 | 17.51 | 216,837 | +0.05(+0.27%) |
Apr 26, 2018 | 17.12 | 17.51 | 17.12 | 17.46 | 548,768 | +0.29(+1.67%) |
Apr 25, 2018 | 17.08 | 17.22 | 17.03 | 17.17 | 224,447 | +0.05(+0.28%) |
Apr 24, 2018 | 17.08 | 17.27 | 16.98 | 17.12 | 278,643 | +0.10(+0.56%) |
Apr 23, 2018 | 17.08 | 17.15 | 16.93 | 17.03 | 368,887 | +0.00(+0.00%) |
Apr 20, 2018 | 16.98 | 17.12 | 16.88 | 17.03 | 343,706 | +0.10(+0.57%) |
Apr 19, 2018 | 16.98 | 17.10 | 16.88 | 16.93 | 208,915 | -0.05(-0.28%) |
Apr 18, 2018 | 17.08 | 17.17 | 16.96 | 16.98 | 145,657 | -0.10(-0.56%) |
Apr 17, 2018 | 16.93 | 17.12 | 16.85 | 17.08 | 283,194 | +0.14(+0.85%) |
Apr 16, 2018 | 16.93 | 16.98 | 16.82 | 16.93 | 234,078 | +0.10(+0.57%) |
Apr 13, 2018 | 17.08 | 17.08 | 16.79 | 16.84 | 242,996 | -0.19(-1.12%) |
Apr 12, 2018 | 17.12 | 17.12 | 16.88 | 17.03 | 293,432 | -0.05(-0.28%) |
Apr 11, 2018 | 17.03 | 17.17 | 16.98 | 17.08 | 164,328 | +0.05(+0.28%) |
Apr 10, 2018 | 17.22 | 17.22 | 16.98 | 17.03 | 359,231 | -0.14(-0.84%) |
Apr 09, 2018 | 17.12 | 17.22 | 17.08 | 17.17 | 250,146 | +0.14(+0.84%) |
Apr 06, 2018 | 17.08 | 17.27 | 16.98 | 17.03 | 445,547 | -0.10(-0.56%) |
Apr 05, 2018 | 17.12 | 17.17 | 17.03 | 17.12 | 344,415 | +0.05(+0.28%) |
Apr 04, 2018 | 16.88 | 17.12 | 16.88 | 17.08 | 244,855 | +0.05(+0.28%) |
Apr 03, 2018 | 16.88 | 17.08 | 16.79 | 17.03 | 209,154 | +0.14(+0.85%) |
Apr 02, 2018 | 17.12 | 17.12 | 16.69 | 16.88 | 260,405 | -0.24(-1.40%) |
Mar 29, 2018 | 17.12 | 17.12 | 17.12 | 0 | +0.19(+1.13%) | |
Mar 28, 2018 | 16.88 | 17.00 | 16.74 | 16.93 | 308,171 | +0.10(+0.57%) |
Mar 27, 2018 | 16.79 | 16.93 | 16.56 | 16.84 | 422,905 | +0.09(+0.56%) |
Mar 26, 2018 | 16.60 | 16.84 | 16.51 | 16.74 | 311,024 | +0.28(+1.69%) |
Mar 23, 2018 | 16.56 | 16.74 | 16.44 | 16.46 | 239,822 | -0.09(-0.56%) |
Mar 22, 2018 | 16.46 | 16.79 | 16.46 | 16.56 | 449,395 | +0.00(+0.00%) |
Mar 21, 2018 | 16.56 | 16.70 | 16.51 | 16.56 | 409,236 | +0.05(+0.28%) |
Mar 20, 2018 | 16.60 | 16.65 | 16.46 | 16.51 | 145,093 | -0.09(-0.56%) |
Mar 19, 2018 | 16.70 | 16.70 | 16.42 | 16.60 | 242,159 | -0.09(-0.56%) |
Mar 16, 2018 | 16.65 | 16.84 | 16.60 | 16.70 | 400,362 | +0.09(+0.56%) |
Mar 15, 2018 | 16.70 | 16.74 | 16.46 | 16.60 | 276,891 | -0.09(-0.56%) |
Mar 14, 2018 | 16.74 | 16.84 | 16.74 | 16.70 | 344,054 | +0.00(+0.00%) |
Mar 13, 2018 | 16.74 | 16.74 | 16.51 | 16.70 | 199,619 | +0.00(+0.00%) |
Mar 12, 2018 | 16.46 | 16.72 | 16.42 | 16.70 | 312,118 | +0.28(+1.70%) |
Mar 09, 2018 | 16.28 | 16.46 | 16.23 | 16.42 | 321,089 | +0.14(+0.86%) |
Mar 08, 2018 | 16.28 | 16.42 | 16.23 | 16.28 | 357,727 | -0.05(-0.28%) |
Mar 07, 2018 | 16.23 | 16.37 | 16.14 | 16.32 | 247,069 | +0.09(+0.57%) |
Mar 06, 2018 | 16.19 | 16.28 | 15.95 | 16.23 | 411,223 | +0.00(+0.00%) |
Mar 05, 2018 | 16.00 | 16.42 | 16.00 | 16.23 | 345,270 | +0.19(+1.16%) |
Mar 02, 2018 | 15.77 | 16.19 | 15.74 | 16.05 | 465,285 | +0.14(+0.88%) |
Mar 01, 2018 | 15.86 | 16.09 | 15.74 | 15.91 | 406,035 | +0.09(+0.59%) |
Feb 28, 2018 | 16.32 | 16.37 | 15.81 | 15.81 | 448,455 | -0.51(-3.13%) |
Feb 27, 2018 | 16.70 | 16.74 | 16.28 | 16.32 | 1,131,856 | -0.33(-1.96%) |
Feb 26, 2018 | 16.65 | 16.70 | 16.49 | 16.65 | 626,718 | +0.14(+0.84%) |
Feb 23, 2018 | 16.37 | 16.65 | 16.28 | 16.51 | 506,051 | +0.28(+1.72%) |
Feb 22, 2018 | 16.32 | 16.46 | 16.10 | 16.23 | 540,250 | -0.09(-0.57%) |
Feb 21, 2018 | 16.37 | 16.65 | 16.28 | 16.32 | 1,016,715 | +0.00(+0.00%) |
Feb 20, 2018 | 16.56 | 16.69 | 16.28 | 16.32 | 734,935 | -0.33(-1.96%) |
Feb 16, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.14(+0.84%) | |
Feb 15, 2018 | 16.28 | 16.51 | 16.14 | 16.51 | 552,861 | +0.33(+2.01%) |
Feb 14, 2018 | 15.95 | 16.30 | 15.95 | 16.19 | 577,638 | +0.14(+0.87%) |
Feb 13, 2018 | 15.86 | 16.09 | 15.77 | 16.05 | 708,327 | +0.23(+1.47%) |
Feb 12, 2018 | 15.63 | 15.86 | 15.48 | 15.81 | 651,520 | +0.23(+1.49%) |
Feb 09, 2018 | 15.72 | 15.95 | 15.39 | 15.58 | 880,306 | -0.09(-0.59%) |
Feb 08, 2018 | 15.86 | 16.05 | 15.59 | 15.67 | 788,243 | -0.09(-0.59%) |
Feb 07, 2018 | 15.77 | 15.95 | 15.72 | 15.77 | 726,977 | +0.05(+0.30%) |
Feb 06, 2018 | 15.30 | 15.86 | 15.21 | 15.72 | 673,518 | +0.28(+1.81%) |
Feb 05, 2018 | 15.72 | 15.02 | 15.44 | 861,209 | -0.28(-1.77%) | |
Feb 02, 2018 | 15.86 | 15.91 | 15.67 | 15.72 | 582,697 | -0.19(-1.17%) |
Feb 01, 2018 | 15.81 | 16.23 | 15.81 | 15.91 | 524,361 | +0.09(+0.59%) |
Jan 31, 2018 | 16.14 | 16.23 | 15.63 | 15.81 | 723,755 | -0.28(-1.73%) |
Jan 30, 2018 | 16.00 | 16.23 | 15.95 | 16.09 | 323,471 | +0.05(+0.29%) |
Jan 29, 2018 | 16.46 | 16.51 | 16.00 | 16.05 | 466,219 | -0.51(-3.09%) |
Jan 26, 2018 | 16.84 | 16.84 | 16.51 | 16.56 | 423,946 | -0.23(-1.38%) |
Jan 25, 2018 | 16.88 | 16.93 | 16.84 | 16.79 | 416,273 | -0.19(-1.10%) |
Jan 24, 2018 | 17.07 | 17.07 | 16.88 | 16.98 | 276,365 | -0.05(-0.27%) |
Jan 23, 2018 | 16.84 | 17.07 | 16.84 | 17.02 | 209,289 | +0.14(+0.83%) |
Jan 22, 2018 | 16.88 | 16.93 | 16.79 | 16.88 | 460,812 | +0.05(+0.28%) |
Jan 19, 2018 | 16.74 | 16.93 | 16.74 | 16.84 | 552,651 | +0.09(+0.56%) |
Jan 18, 2018 | 16.88 | 16.93 | 16.74 | 16.74 | 313,191 | -0.19(-1.10%) |
Jan 17, 2018 | 16.79 | 17.02 | 16.74 | 16.93 | 302,155 | +0.14(+0.83%) |
Jan 16, 2018 | 17.12 | 17.16 | 16.79 | 16.79 | 355,860 | -0.23(-1.37%) |
Jan 12, 2018 | 17.02 | 17.02 | 17.02 | 0 | -0.05(-0.27%) | |
Jan 11, 2018 | 16.84 | 17.09 | 16.84 | 17.07 | 386,617 | +0.23(+1.38%) |
Jan 10, 2018 | 17.00 | 16.79 | 16.84 | 570,229 | -0.14(-0.82%) | |
Jan 09, 2018 | 16.93 | 17.02 | 16.87 | 16.98 | 317,251 | +0.05(+0.27%) |
Jan 08, 2018 | 16.88 | 17.02 | 16.84 | 16.93 | 313,839 | -0.05(-0.27%) |
Jan 05, 2018 | 16.88 | 16.98 | 16.79 | 16.98 | 263,186 | +0.14(+0.83%) |
Jan 04, 2018 | 16.65 | 16.93 | 16.56 | 16.84 | 292,235 | +0.19(+1.12%) |
Jan 03, 2018 | 16.98 | 17.07 | 16.60 | 16.65 | 410,417 | -0.33(-1.92%) |
Jan 02, 2018 | 17.21 | 17.21 | 16.84 | 16.98 | 327,100 | -0.23(-1.35%) |
Dec 29, 2017 | 17.21 | 17.21 | 17.21 | 0 | -0.19(-1.07%) | |
Dec 28, 2017 | 17.12 | 17.44 | 17.07 | 17.39 | 477,586 | +0.35(+2.05%) |
Dec 27, 2017 | 17.02 | 17.16 | 16.96 | 17.05 | 447,845 | +0.11(+0.67%) |
Dec 26, 2017 | 16.84 | 17.07 | 16.84 | 16.93 | 518,045 | +0.14(+0.81%) |
Dec 22, 2017 | 17.02 | 17.07 | 16.80 | 16.80 | 403,792 | -0.18(-1.07%) |
Dec 21, 2017 | 16.89 | 17.07 | 16.86 | 16.98 | 660,750 | +0.18(+1.08%) |
Dec 20, 2017 | 16.75 | 16.98 | 16.75 | 16.80 | 313,923 | +0.09(+0.54%) |
Dec 19, 2017 | 17.02 | 17.16 | 16.71 | 16.71 | 618,817 | -0.32(-1.86%) |
Dec 18, 2017 | 17.02 | 17.20 | 16.93 | 17.02 | 543,133 | +0.09(+0.53%) |
Dec 15, 2017 | 16.93 | 17.20 | 16.84 | 16.93 | 1,922,925 | +0.14(+0.81%) |
Dec 14, 2017 | 16.84 | 16.93 | 16.75 | 16.80 | 324,556 | -0.09(-0.54%) |
Dec 13, 2017 | 16.80 | 17.01 | 16.67 | 16.89 | 463,566 | +0.09(+0.54%) |
Dec 12, 2017 | 16.84 | 16.93 | 16.75 | 16.80 | 241,753 | -0.05(-0.27%) |
Dec 11, 2017 | 17.02 | 16.84 | 16.84 | 284,994 | -0.09(-0.54%) | |
Dec 08, 2017 | 16.93 | 16.98 | 16.71 | 16.93 | 428,691 | +0.05(+0.27%) |
Dec 07, 2017 | 16.89 | 17.14 | 16.80 | 16.89 | 374,604 | +0.02(+0.13%) |
Dec 06, 2017 | 16.84 | 16.91 | 16.75 | 16.86 | 245,298 | +0.02(+0.13%) |
Dec 05, 2017 | 16.98 | 16.98 | 16.80 | 16.84 | 151,293 | -0.14(-0.80%) |
Dec 04, 2017 | 16.89 | 16.89 | 16.84 | 16.98 | 292,627 | +0.14(+0.81%) |
Dec 01, 2017 | 16.84 | 16.93 | 16.57 | 16.84 | 549,252 | +0.05(+0.27%) |
Nov 30, 2017 | 16.89 | 16.89 | 16.64 | 16.80 | 486,622 | -0.05(-0.27%) |
Nov 29, 2017 | 16.80 | 16.93 | 16.66 | 16.84 | 379,220 | +0.09(+0.54%) |
Nov 28, 2017 | 16.66 | 16.84 | 16.62 | 16.75 | 299,371 | +0.05(+0.27%) |
Nov 27, 2017 | 16.75 | 16.84 | 16.62 | 16.71 | 248,117 | +0.00(+0.00%) |
Nov 24, 2017 | 16.89 | 16.89 | 16.71 | 16.71 | 106,072 | -0.14(-0.81%) |
Nov 22, 2017 | 16.75 | 16.93 | 16.71 | 16.84 | 189,008 | +0.14(+0.81%) |
Nov 21, 2017 | 16.89 | 16.89 | 16.57 | 16.71 | 537,024 | -0.09(-0.54%) |
Nov 20, 2017 | 16.48 | 16.91 | 16.39 | 16.80 | 421,080 | +0.41(+2.49%) |
Nov 17, 2017 | 16.34 | 16.48 | 16.28 | 16.39 | 502,355 | -0.05(-0.28%) |
Nov 16, 2017 | 16.21 | 16.48 | 16.21 | 16.43 | 337,745 | +0.23(+1.40%) |
Nov 15, 2017 | 16.39 | 16.48 | 16.07 | 16.21 | 554,375 | -0.32(-1.92%) |
Nov 14, 2017 | 16.30 | 16.62 | 16.30 | 16.53 | 389,608 | +0.18(+1.11%) |
Nov 13, 2017 | 16.03 | 16.34 | 16.03 | 16.34 | 395,529 | +0.27(+1.69%) |
Nov 10, 2017 | 16.34 | 16.48 | 16.03 | 16.07 | 377,014 | -0.27(-1.66%) |
Nov 09, 2017 | 16.34 | 16.46 | 16.21 | 16.34 | 338,183 | +0.00(+0.00%) |
Nov 08, 2017 | 16.21 | 16.48 | 16.16 | 16.34 | 403,393 | +0.14(+0.84%) |
Nov 07, 2017 | 16.12 | 16.43 | 16.07 | 16.21 | 518,078 | +0.14(+0.85%) |
Nov 06, 2017 | 16.43 | 16.48 | 15.98 | 16.07 | 989,501 | -0.41(-2.47%) |
Nov 03, 2017 | 16.39 | 16.53 | 16.30 | 16.48 | 457,170 | +0.05(+0.28%) |
Nov 02, 2017 | 16.71 | 16.73 | 16.34 | 16.43 | 601,981 | -0.27(-1.63%) |
Nov 01, 2017 | 16.43 | 16.93 | 16.43 | 16.71 | 843,402 | +0.32(+1.93%) |
Oct 31, 2017 | 16.80 | 16.98 | 16.12 | 16.39 | 1,197,969 | -0.45(-2.69%) |
Oct 30, 2017 | 17.20 | 17.25 | 16.84 | 16.84 | 418,906 | -0.32(-1.85%) |
Oct 27, 2017 | 17.16 | 17.25 | 16.84 | 17.16 | 354,503 | +0.11(+0.66%) |
Oct 26, 2017 | 17.43 | 17.48 | 16.98 | 17.05 | 322,236 | -0.29(-1.70%) |
Oct 25, 2017 | 17.66 | 17.70 | 17.25 | 17.34 | 341,726 | -0.27(-1.54%) |
Oct 24, 2017 | 17.66 | 17.82 | 17.57 | 17.61 | 274,202 | -0.05(-0.26%) |
Oct 23, 2017 | 17.84 | 17.88 | 17.61 | 17.66 | 178,348 | -0.23(-1.27%) |
Oct 20, 2017 | 18.02 | 18.02 | 17.79 | 17.88 | 168,568 | +0.00(+0.00%) |
Oct 19, 2017 | 17.88 | 17.95 | 17.84 | 17.88 | 203,826 | +0.00(+0.00%) |
Oct 18, 2017 | 17.84 | 18.02 | 17.84 | 17.88 | 237,601 | +0.05(+0.25%) |
Oct 17, 2017 | 17.79 | 17.88 | 17.75 | 17.84 | 168,996 | +0.05(+0.25%) |
Oct 16, 2017 | 17.79 | 17.88 | 17.70 | 17.79 | 332,537 | +0.05(+0.26%) |
Oct 13, 2017 | 17.61 | 17.79 | 17.61 | 17.75 | 210,627 | +0.14(+0.77%) |
Oct 12, 2017 | 17.66 | 17.66 | 17.52 | 17.61 | 388,408 | +0.05(+0.26%) |
Oct 11, 2017 | 17.52 | 17.70 | 17.52 | 17.57 | 330,257 | +0.00(+0.00%) |
Oct 10, 2017 | 17.61 | 17.66 | 17.48 | 17.57 | 312,979 | +0.00(+0.00%) |
Oct 09, 2017 | 17.52 | 17.70 | 17.52 | 17.57 | 279,223 | +0.05(+0.26%) |
Oct 06, 2017 | 17.84 | 17.84 | 17.48 | 17.52 | 428,460 | -0.27(-1.53%) |
Oct 05, 2017 | 17.75 | 17.88 | 17.66 | 17.79 | 291,148 | +0.09(+0.51%) |
Oct 04, 2017 | 17.66 | 17.79 | 17.57 | 17.70 | 262,485 | +0.05(+0.26%) |
Oct 03, 2017 | 17.61 | 17.70 | 17.57 | 17.66 | 422,542 | +0.05(+0.26%) |
Oct 02, 2017 | 17.61 | 17.66 | 17.48 | 17.61 | 375,362 | +0.05(+0.26%) |
Sep 29, 2017 | 17.75 | 17.79 | 17.48 | 17.57 | 399,120 | -0.14(-0.77%) |
Sep 28, 2017 | 17.52 | 17.73 | 17.43 | 17.70 | 470,989 | +0.23(+1.29%) |
Sep 27, 2017 | 17.56 | 17.65 | 17.34 | 17.48 | 771,716 | -0.09(-0.50%) |
Sep 26, 2017 | 17.65 | 17.70 | 17.56 | 17.56 | 376,973 | +0.00(+0.00%) |
Sep 25, 2017 | 17.48 | 17.65 | 17.43 | 17.56 | 492,111 | +0.04(+0.25%) |
Sep 22, 2017 | 17.43 | 17.61 | 17.39 | 17.52 | 570,392 | +0.13(+0.76%) |
Sep 21, 2017 | 17.25 | 17.45 | 17.25 | 17.39 | 1,050,116 | +0.09(+0.51%) |
Sep 20, 2017 | 17.30 | 17.43 | 17.21 | 17.30 | 788,216 | +0.00(+0.00%) |
Sep 19, 2017 | 17.08 | 17.48 | 17.08 | 17.30 | 642,303 | +0.18(+1.03%) |
Sep 18, 2017 | 16.99 | 17.14 | 16.90 | 17.12 | 343,608 | +0.18(+1.04%) |
Sep 15, 2017 | 16.77 | 16.95 | 16.68 | 16.95 | 1,021,161 | +0.22(+1.32%) |
Sep 14, 2017 | 16.64 | 16.77 | 16.64 | 16.72 | 245,045 | +0.04(+0.26%) |
Sep 13, 2017 | 16.95 | 16.99 | 16.64 | 16.68 | 390,696 | -0.27(-1.57%) |
Sep 12, 2017 | 17.03 | 17.03 | 16.88 | 16.95 | 217,907 | -0.04(-0.26%) |
Sep 11, 2017 | 16.77 | 17.03 | 16.70 | 16.99 | 297,299 | +0.31(+1.86%) |
Sep 08, 2017 | 16.68 | 16.77 | 16.64 | 16.68 | 229,270 | -0.04(-0.26%) |
Sep 07, 2017 | 16.77 | 16.81 | 16.68 | 16.72 | 187,687 | +0.04(+0.26%) |
Sep 06, 2017 | 16.86 | 16.95 | 16.66 | 16.68 | 255,496 | -0.13(-0.79%) |
Sep 05, 2017 | 17.08 | 17.08 | 16.77 | 16.81 | 448,077 | -0.27(-1.55%) |
Sep 01, 2017 | 16.99 | 17.08 | 16.95 | 17.08 | 196,228 | +0.09(+0.52%) |
Aug 31, 2017 | 16.95 | 17.08 | 16.90 | 16.99 | 153,059 | +0.13(+0.79%) |
Aug 30, 2017 | 16.90 | 16.99 | 16.83 | 16.86 | 176,523 | -0.09(-0.52%) |
Aug 29, 2017 | 16.99 | 17.12 | 16.86 | 16.95 | 298,704 | -0.13(-0.78%) |
Aug 28, 2017 | 17.12 | 17.14 | 17.03 | 17.08 | 108,073 | -0.04(-0.26%) |
Aug 25, 2017 | 17.17 | 17.17 | 16.99 | 17.12 | 134,576 | +0.00(+0.00%) |
Aug 24, 2017 | 17.08 | 17.12 | 16.95 | 17.12 | 132,138 | +0.09(+0.52%) |
Aug 23, 2017 | 16.99 | 17.17 | 16.99 | 17.03 | 163,402 | -0.04(-0.26%) |
Aug 22, 2017 | 17.03 | 17.08 | 16.99 | 17.08 | 228,625 | +0.04(+0.26%) |
Aug 21, 2017 | 17.08 | 17.08 | 16.90 | 17.03 | 221,186 | -0.04(-0.26%) |
Aug 18, 2017 | 16.81 | 17.08 | 16.81 | 17.08 | 181,544 | +0.18(+1.05%) |
Aug 17, 2017 | 17.08 | 17.12 | 16.86 | 16.90 | 211,045 | -0.18(-1.04%) |
Aug 16, 2017 | 17.12 | 17.21 | 16.99 | 17.08 | 195,459 | -0.04(-0.26%) |
Aug 15, 2017 | 16.99 | 17.12 | 16.86 | 17.12 | 330,521 | +0.09(+0.52%) |
Aug 14, 2017 | 17.03 | 17.21 | 16.95 | 17.03 | 353,550 | +0.09(+0.52%) |
Aug 11, 2017 | 16.99 | 16.99 | 16.68 | 16.95 | 249,446 | +0.00(+0.00%) |
Aug 10, 2017 | 16.95 | 17.08 | 16.81 | 16.95 | 258,673 | -0.04(-0.26%) |
Aug 09, 2017 | 16.99 | 17.12 | 16.86 | 16.99 | 395,529 | -0.13(-0.78%) |
Aug 08, 2017 | 17.03 | 17.21 | 16.95 | 17.12 | 375,438 | +0.04(+0.26%) |
Aug 07, 2017 | 16.90 | 17.12 | 16.83 | 17.08 | 503,465 | +0.09(+0.52%) |
Aug 04, 2017 | 16.86 | 17.03 | 16.64 | 16.99 | 555,191 | +0.22(+1.32%) |
Aug 03, 2017 | 16.81 | 16.90 | 16.59 | 16.77 | 781,734 | +0.18(+1.07%) |
Aug 02, 2017 | 16.59 | 16.72 | 16.46 | 16.59 | 310,142 | +0.00(+0.00%) |