Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.16 | 18.47 | 17.84 | 18.43 | 380,348 | +0.36(+2.01%) |
Jul 30, 2018 | 16.84 | 18.11 | 16.84 | 18.06 | 259,443 | +1.36(+8.13%) |
Jul 27, 2018 | 17.52 | 17.70 | 16.34 | 16.71 | 269,688 | +0.45(+2.79%) |
Jul 26, 2018 | 16.34 | 16.80 | 16.03 | 16.25 | 318,841 | -0.05(-0.28%) |
Jul 25, 2018 | 16.57 | 16.57 | 15.80 | 16.30 | 330,637 | -0.36(-2.17%) |
Jul 24, 2018 | 16.80 | 17.07 | 16.53 | 16.66 | 303,074 | -0.18(-1.08%) |
Jul 23, 2018 | 16.43 | 16.92 | 16.34 | 16.84 | 265,935 | +0.41(+2.48%) |
Jul 20, 2018 | 17.34 | 17.34 | 16.43 | 16.43 | 386,531 | -1.00(-5.71%) |
Jul 19, 2018 | 17.57 | 17.66 | 17.39 | 17.43 | 214,181 | -0.27(-1.53%) |
Jul 18, 2018 | 16.48 | 17.75 | 16.48 | 17.70 | 989,025 | -0.77(-4.17%) |
Jul 17, 2018 | 18.25 | 18.70 | 18.25 | 18.47 | 149,967 | +0.23(+1.24%) |
Jul 16, 2018 | 18.25 | 18.29 | 17.93 | 18.25 | 95,733 | +0.05(+0.25%) |
Jul 13, 2018 | 18.11 | 18.38 | 18.06 | 18.20 | 103,044 | +0.14(+0.75%) |
Jul 12, 2018 | 18.25 | 18.38 | 17.75 | 18.06 | 266,137 | -0.05(-0.25%) |
Jul 11, 2018 | 18.34 | 18.52 | 18.02 | 18.11 | 211,500 | -0.32(-1.72%) |
Jul 10, 2018 | 18.52 | 18.88 | 18.02 | 18.43 | 777,380 | -1.22(-6.22%) |
Jul 09, 2018 | 19.29 | 19.69 | 19.11 | 19.65 | 114,675 | +0.45(+2.36%) |
Jul 06, 2018 | 19.02 | 19.47 | 19.02 | 19.20 | 152,772 | +0.18(+0.95%) |
Jul 05, 2018 | 19.24 | 19.29 | 18.52 | 19.02 | 378,234 | -0.05(-0.24%) |
Jul 03, 2018 | 19.06 | 19.06 | 19.06 | 0 | +0.14(+0.72%) | |
Jul 02, 2018 | 18.56 | 18.97 | 18.29 | 18.92 | 202,047 | +0.27(+1.46%) |
Jun 29, 2018 | 19.69 | 19.69 | 18.52 | 18.65 | 308,465 | -0.95(-4.85%) |
Jun 28, 2018 | 20.37 | 20.42 | 19.51 | 19.60 | 412,619 | -0.86(-4.20%) |
Jun 27, 2018 | 20.92 | 20.92 | 20.35 | 20.46 | 126,951 | -0.41(-1.95%) |
Jun 26, 2018 | 21.10 | 21.10 | 20.69 | 20.87 | 129,785 | -0.14(-0.65%) |
Jun 25, 2018 | 20.96 | 21.14 | 20.55 | 21.01 | 296,172 | -0.14(-0.64%) |
Jun 22, 2018 | 21.19 | 21.37 | 20.96 | 21.14 | 460,819 | +0.32(+1.52%) |
Jun 21, 2018 | 20.96 | 21.10 | 20.78 | 20.83 | 158,763 | -0.18(-0.86%) |
Jun 20, 2018 | 20.74 | 21.05 | 20.51 | 21.01 | 213,754 | +0.45(+2.20%) |
Jun 19, 2018 | 19.79 | 20.78 | 19.79 | 20.55 | 315,496 | +0.50(+2.48%) |
Jun 18, 2018 | 19.51 | 20.10 | 19.51 | 20.06 | 136,432 | +0.45(+2.31%) |
Jun 15, 2018 | 19.74 | 19.47 | 19.60 | 389,309 | -0.05(-0.23%) | |
Jun 14, 2018 | 19.92 | 19.92 | 19.56 | 19.65 | 188,466 | -0.22(-1.09%) |
Jun 13, 2018 | 20.41 | 20.41 | 19.78 | 19.87 | 124,351 | -0.54(-2.65%) |
Jun 12, 2018 | 20.50 | 20.72 | 20.18 | 20.41 | 130,126 | -0.05(-0.22%) |
Jun 11, 2018 | 19.46 | 20.68 | 19.41 | 20.45 | 298,785 | +1.04(+5.35%) |
Jun 08, 2018 | 19.51 | 19.60 | 19.37 | 19.41 | 138,493 | -0.09(-0.46%) |
Jun 07, 2018 | 19.64 | 20.14 | 19.37 | 19.51 | 145,982 | -0.09(-0.46%) |
Jun 06, 2018 | 19.69 | 19.60 | 195,827 | +0.27(+1.40%) | ||
Jun 05, 2018 | 19.05 | 19.46 | 18.96 | 19.32 | 270,890 | +0.23(+1.18%) |
Jun 04, 2018 | 19.23 | 19.35 | 18.74 | 19.10 | 297,895 | -0.05(-0.24%) |
Jun 01, 2018 | 19.28 | 19.51 | 19.01 | 19.14 | 317,520 | -0.09(-0.47%) |
May 31, 2018 | 19.87 | 19.96 | 19.23 | 19.23 | 221,910 | -0.68(-3.40%) |
May 30, 2018 | 19.91 | 20.23 | 19.78 | 19.91 | 221,100 | +0.36(+1.85%) |
May 29, 2018 | 19.32 | 19.73 | 19.32 | 19.55 | 111,351 | +0.05(+0.23%) |
May 25, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.23(+1.17%) | |
May 24, 2018 | 19.05 | 19.41 | 18.96 | 19.28 | 55,422 | +0.14(+0.71%) |
May 23, 2018 | 19.19 | 19.37 | 18.96 | 19.14 | 144,779 | -0.18(-0.93%) |
May 22, 2018 | 20.00 | 20.05 | 19.19 | 19.32 | 130,325 | -0.54(-2.73%) |
May 21, 2018 | 19.69 | 19.96 | 19.64 | 19.87 | 118,257 | +0.27(+1.38%) |
May 18, 2018 | 19.91 | 19.91 | 19.41 | 19.60 | 131,094 | -0.27(-1.36%) |
May 17, 2018 | 19.41 | 20.09 | 19.41 | 19.87 | 284,706 | +0.45(+2.33%) |
May 16, 2018 | 18.69 | 19.57 | 18.69 | 19.41 | 240,203 | +0.81(+4.37%) |
May 15, 2018 | 18.60 | 18.76 | 18.47 | 18.60 | 97,686 | -0.09(-0.48%) |
May 14, 2018 | 18.38 | 18.83 | 18.38 | 18.69 | 142,667 | +0.27(+1.47%) |
May 11, 2018 | 18.24 | 18.42 | 18.15 | 18.42 | 80,154 | +0.23(+1.24%) |
May 10, 2018 | 18.42 | 18.51 | 18.15 | 18.20 | 82,042 | -0.23(-1.23%) |
May 09, 2018 | 18.56 | 18.69 | 18.02 | 18.42 | 126,637 | -0.09(-0.49%) |
May 08, 2018 | 18.38 | 18.65 | 18.33 | 18.51 | 80,175 | +0.09(+0.49%) |
May 07, 2018 | 18.47 | 18.51 | 18.15 | 18.42 | 63,721 | +0.05(+0.25%) |
May 04, 2018 | 18.15 | 18.60 | 17.97 | 18.38 | 98,153 | +0.27(+1.50%) |
May 03, 2018 | 18.15 | 18.33 | 18.02 | 18.11 | 102,807 | -0.14(-0.74%) |
May 02, 2018 | 18.11 | 18.42 | 17.83 | 18.24 | 169,890 | +0.14(+0.75%) |
May 01, 2018 | 17.74 | 18.24 | 17.25 | 18.11 | 232,994 | +0.23(+1.26%) |
Apr 30, 2018 | 17.97 | 18.02 | 17.43 | 17.88 | 224,180 | -0.09(-0.50%) |
Apr 27, 2018 | 18.11 | 18.20 | 17.74 | 17.97 | 217,465 | -0.14(-0.75%) |
Apr 26, 2018 | 18.60 | 18.74 | 17.70 | 18.11 | 272,748 | -0.54(-2.91%) |
Apr 25, 2018 | 18.02 | 18.87 | 17.65 | 18.65 | 271,197 | +0.68(+3.77%) |
Apr 24, 2018 | 18.02 | 18.65 | 17.88 | 17.97 | 557,889 | +0.14(+0.76%) |
Apr 23, 2018 | 17.38 | 17.93 | 17.34 | 17.83 | 144,294 | +0.45(+2.60%) |
Apr 20, 2018 | 17.65 | 17.83 | 17.25 | 17.38 | 185,702 | -0.32(-1.79%) |
Apr 19, 2018 | 18.02 | 18.29 | 17.61 | 17.70 | 204,787 | -0.45(-2.49%) |
Apr 18, 2018 | 18.02 | 18.38 | 17.97 | 18.15 | 158,969 | +0.23(+1.26%) |
Apr 17, 2018 | 17.97 | 18.06 | 17.79 | 17.93 | 165,366 | +0.14(+0.76%) |
Apr 16, 2018 | 17.52 | 18.01 | 17.25 | 17.79 | 183,239 | +0.45(+2.60%) |
Apr 13, 2018 | 17.56 | 17.56 | 17.20 | 17.34 | 98,543 | -0.14(-0.78%) |
Apr 12, 2018 | 17.47 | 17.65 | 17.25 | 17.47 | 100,569 | +0.09(+0.52%) |
Apr 11, 2018 | 17.47 | 17.65 | 17.20 | 17.38 | 112,758 | -0.23(-1.28%) |
Apr 10, 2018 | 17.11 | 17.65 | 16.98 | 17.61 | 176,808 | +0.77(+4.56%) |
Apr 09, 2018 | 17.47 | 17.47 | 16.84 | 16.84 | 147,611 | -0.50(-2.86%) |
Apr 06, 2018 | 17.61 | 17.79 | 17.11 | 17.34 | 238,779 | -0.36(-2.04%) |
Apr 05, 2018 | 17.38 | 17.79 | 17.07 | 17.70 | 184,069 | +0.41(+2.35%) |
Apr 04, 2018 | 16.21 | 17.43 | 16.21 | 17.29 | 278,560 | +0.68(+4.08%) |
Apr 03, 2018 | 16.30 | 16.80 | 16.21 | 16.62 | 313,385 | +0.45(+2.79%) |
Apr 02, 2018 | 17.11 | 17.25 | 15.94 | 16.16 | 262,405 | -0.95(-5.54%) |
Mar 29, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.72(+4.41%) | |
Mar 28, 2018 | 16.21 | 16.84 | 16.16 | 16.39 | 234,160 | +0.14(+0.83%) |
Mar 27, 2018 | 16.66 | 16.75 | 16.21 | 16.25 | 275,907 | -0.36(-2.17%) |
Mar 26, 2018 | 16.66 | 16.77 | 16.34 | 16.62 | 615,859 | +0.23(+1.38%) |
Mar 23, 2018 | 16.57 | 16.80 | 16.30 | 16.39 | 307,679 | -0.09(-0.55%) |
Mar 22, 2018 | 16.62 | 16.89 | 16.43 | 16.48 | 209,088 | -0.23(-1.35%) |
Mar 21, 2018 | 16.43 | 16.98 | 16.43 | 16.71 | 218,885 | +0.27(+1.65%) |
Mar 20, 2018 | 17.38 | 17.47 | 16.32 | 16.43 | 561,193 | -1.49(-8.31%) |
Mar 19, 2018 | 17.70 | 17.97 | 17.52 | 17.93 | 252,162 | +0.14(+0.76%) |
Mar 16, 2018 | 18.06 | 18.42 | 17.43 | 17.79 | 786,284 | -0.27(-1.50%) |
Mar 15, 2018 | 18.15 | 18.38 | 17.93 | 18.06 | 165,198 | -0.09(-0.50%) |
Mar 14, 2018 | 18.06 | 18.38 | 17.93 | 18.15 | 158,678 | +0.10(+0.55%) |
Mar 13, 2018 | 18.19 | 18.41 | 17.96 | 18.05 | 151,287 | -0.09(-0.50%) |
Mar 12, 2018 | 18.19 | 18.38 | 18.03 | 18.14 | 179,396 | -0.09(-0.49%) |
Mar 09, 2018 | 17.69 | 18.37 | 17.42 | 18.23 | 207,088 | +0.63(+3.58%) |
Mar 08, 2018 | 17.96 | 17.96 | 17.56 | 17.60 | 223,223 | -0.27(-1.51%) |
Mar 07, 2018 | 17.96 | 17.87 | 165,712 | +0.00(+0.00%) | ||
Mar 06, 2018 | 17.74 | 18.05 | 17.42 | 17.87 | 225,446 | +0.23(+1.28%) |
Mar 05, 2018 | 17.15 | 17.78 | 16.97 | 17.65 | 242,642 | +0.36(+2.08%) |
Mar 02, 2018 | 17.15 | 17.42 | 16.85 | 17.29 | 257,617 | -0.04(-0.26%) |
Mar 01, 2018 | 17.65 | 17.78 | 17.24 | 17.33 | 338,514 | -0.32(-1.79%) |
Feb 28, 2018 | 18.19 | 18.46 | 17.56 | 17.65 | 317,439 | -0.41(-2.24%) |
Feb 27, 2018 | 19.09 | 19.67 | 17.60 | 18.05 | 442,378 | -0.23(-1.23%) |
Feb 26, 2018 | 18.37 | 18.46 | 18.01 | 18.28 | 181,544 | +0.04(+0.25%) |
Feb 23, 2018 | 18.19 | 18.32 | 17.96 | 18.23 | 163,046 | +0.18(+1.00%) |
Feb 22, 2018 | 18.41 | 18.46 | 18.01 | 18.05 | 163,227 | -0.18(-0.99%) |
Feb 21, 2018 | 18.50 | 18.68 | 18.14 | 18.23 | 214,598 | -0.22(-1.22%) |
Feb 20, 2018 | 18.37 | 18.86 | 18.37 | 18.46 | 373,678 | -0.09(-0.49%) |
Feb 16, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.45(+2.49%) | |
Feb 15, 2018 | 18.37 | 18.37 | 17.87 | 18.10 | 265,102 | -0.09(-0.49%) |
Feb 14, 2018 | 17.83 | 18.50 | 17.83 | 18.19 | 298,167 | +0.13(+0.75%) |
Feb 13, 2018 | 18.59 | 18.95 | 17.56 | 18.05 | 395,698 | -0.68(-3.61%) |
Feb 12, 2018 | 18.64 | 19.00 | 18.10 | 18.73 | 449,517 | +0.18(+0.97%) |
Feb 09, 2018 | 18.10 | 18.77 | 17.58 | 18.55 | 509,495 | +0.63(+3.52%) |
Feb 08, 2018 | 17.92 | 18.82 | 17.74 | 17.92 | 544,082 | +0.18(+1.01%) |
Feb 07, 2018 | 17.65 | 17.92 | 17.56 | 17.74 | 587,347 | +0.00(+0.00%) |
Feb 06, 2018 | 16.66 | 18.10 | 16.57 | 17.74 | 611,467 | +0.50(+2.87%) |
Feb 05, 2018 | 17.78 | 18.10 | 17.11 | 17.24 | 318,471 | -0.77(-4.25%) |
Feb 02, 2018 | 18.86 | 19.00 | 18.01 | 18.01 | 396,565 | -0.95(-4.99%) |
Feb 01, 2018 | 19.40 | 19.40 | 18.41 | 18.95 | 439,327 | -0.45(-2.32%) |
Jan 31, 2018 | 20.03 | 20.03 | 19.00 | 19.40 | 303,724 | -0.45(-2.27%) |
Jan 30, 2018 | 19.63 | 19.90 | 19.49 | 19.85 | 171,865 | +0.00(+0.00%) |
Jan 29, 2018 | 20.17 | 20.35 | 19.81 | 19.85 | 151,215 | -0.36(-1.78%) |
Jan 26, 2018 | 20.08 | 20.30 | 19.76 | 20.21 | 179,329 | +0.23(+1.13%) |
Jan 25, 2018 | 20.08 | 20.08 | 19.51 | 19.99 | 275,082 | +0.05(+0.23%) |
Jan 24, 2018 | 19.85 | 20.08 | 19.67 | 19.94 | 179,384 | +0.18(+0.91%) |
Jan 23, 2018 | 19.99 | 20.08 | 19.45 | 19.76 | 169,988 | -0.36(-1.79%) |
Jan 22, 2018 | 19.67 | 20.21 | 19.63 | 20.12 | 197,879 | +0.36(+1.82%) |
Jan 19, 2018 | 19.31 | 19.85 | 19.18 | 19.76 | 224,642 | +0.41(+2.09%) |
Jan 18, 2018 | 19.49 | 19.49 | 19.09 | 19.36 | 232,214 | -0.09(-0.46%) |
Jan 17, 2018 | 19.54 | 19.83 | 19.31 | 19.45 | 420,421 | -0.14(-0.69%) |
Jan 16, 2018 | 20.12 | 20.35 | 19.47 | 19.58 | 425,942 | -0.45(-2.25%) |
Jan 12, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.59(+3.01%) | |
Jan 11, 2018 | 18.37 | 19.63 | 18.37 | 19.45 | 536,274 | +1.04(+5.62%) |
Jan 10, 2018 | 18.37 | 18.82 | 18.32 | 18.41 | 322,374 | +0.00(+0.00%) |
Jan 09, 2018 | 19.00 | 19.00 | 18.28 | 18.41 | 502,297 | -0.45(-2.39%) |
Jan 08, 2018 | 18.10 | 18.93 | 17.84 | 18.86 | 616,168 | +1.08(+6.08%) |
Jan 05, 2018 | 17.29 | 17.87 | 17.20 | 17.78 | 296,581 | +0.63(+3.67%) |
Jan 04, 2018 | 16.66 | 17.47 | 16.45 | 17.15 | 753,013 | +0.63(+3.81%) |
Jan 03, 2018 | 16.57 | 16.75 | 16.07 | 16.52 | 652,526 | -0.04(-0.27%) |
Jan 02, 2018 | 16.75 | 16.75 | 16.16 | 16.57 | 489,203 | -0.05(-0.27%) |
Dec 29, 2017 | 16.61 | 16.61 | 16.61 | 0 | -0.27(-1.60%) | |
Dec 28, 2017 | 17.02 | 17.06 | 16.79 | 16.88 | 314,794 | -0.13(-0.79%) |
Dec 27, 2017 | 17.24 | 17.42 | 16.97 | 17.02 | 181,262 | -0.23(-1.31%) |
Dec 26, 2017 | 17.20 | 17.38 | 17.15 | 17.24 | 131,195 | +0.04(+0.26%) |
Dec 22, 2017 | 17.56 | 17.65 | 16.97 | 17.20 | 334,236 | -0.45(-2.55%) |
Dec 21, 2017 | 18.10 | 18.10 | 17.65 | 17.65 | 195,733 | -0.41(-2.24%) |
Dec 20, 2017 | 18.19 | 18.23 | 17.94 | 18.05 | 174,071 | +0.00(+0.00%) |
Dec 19, 2017 | 18.59 | 18.59 | 18.05 | 18.05 | 185,995 | -0.41(-2.19%) |
Dec 18, 2017 | 18.37 | 18.86 | 18.37 | 18.46 | 250,884 | +0.32(+1.74%) |
Dec 15, 2017 | 18.14 | 18.46 | 17.96 | 18.14 | 739,396 | +0.09(+0.50%) |
Dec 14, 2017 | 18.95 | 19.09 | 17.87 | 18.05 | 382,603 | -0.86(-4.52%) |
Dec 13, 2017 | 18.95 | 19.31 | 18.91 | 18.91 | 206,019 | -0.13(-0.71%) |
Dec 12, 2017 | 19.40 | 19.63 | 19.00 | 19.04 | 176,204 | -0.31(-1.62%) |
Dec 11, 2017 | 19.40 | 19.49 | 19.24 | 19.36 | 161,336 | -0.04(-0.23%) |
Dec 08, 2017 | 19.27 | 19.54 | 19.09 | 19.40 | 181,278 | +0.00(+0.00%) |
Dec 07, 2017 | 18.86 | 19.27 | 18.64 | 212,384 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.18 | 19.18 | 18.70 | 18.82 | 197,035 | -0.31(-1.64%) |
Dec 05, 2017 | 19.58 | 19.58 | 19.00 | 19.13 | 271,496 | -0.31(-1.62%) |
Dec 04, 2017 | 19.49 | 19.63 | 19.36 | 19.45 | 1,024,474 | +0.22(+1.17%) |
Dec 01, 2017 | 19.18 | 19.36 | 18.41 | 19.22 | 185,594 | +0.13(+0.71%) |
Nov 30, 2017 | 19.72 | 19.94 | 19.04 | 19.09 | 231,279 | -0.58(-2.97%) |
Nov 29, 2017 | 18.68 | 19.98 | 18.68 | 19.67 | 422,697 | +1.08(+5.80%) |
Nov 28, 2017 | 18.19 | 18.64 | 18.14 | 18.59 | 184,961 | +0.49(+2.73%) |
Nov 27, 2017 | 18.10 | 18.37 | 17.96 | 18.10 | 177,302 | +0.09(+0.50%) |
Nov 24, 2017 | 17.96 | 18.21 | 17.78 | 18.01 | 77,490 | +0.09(+0.50%) |
Nov 22, 2017 | 18.41 | 18.41 | 17.87 | 17.92 | 224,334 | -0.36(-1.97%) |
Nov 21, 2017 | 18.14 | 18.41 | 17.92 | 18.28 | 277,686 | +0.17(+0.94%) |
Nov 20, 2017 | 17.87 | 18.14 | 17.78 | 18.11 | 151,172 | +0.19(+1.05%) |
Nov 17, 2017 | 17.78 | 18.14 | 17.65 | 17.92 | 245,643 | +0.13(+0.76%) |
Nov 16, 2017 | 17.78 | 18.05 | 17.65 | 17.78 | 290,607 | +0.04(+0.25%) |
Nov 15, 2017 | 17.51 | 17.92 | 17.29 | 17.74 | 220,107 | +0.00(+0.00%) |
Nov 14, 2017 | 17.56 | 17.78 | 17.47 | 17.74 | 177,361 | +0.18(+1.02%) |
Nov 13, 2017 | 17.65 | 17.78 | 17.47 | 17.56 | 314,702 | -0.22(-1.26%) |
Nov 10, 2017 | 17.60 | 18.19 | 17.60 | 17.78 | 235,432 | +0.22(+1.28%) |
Nov 09, 2017 | 17.83 | 18.21 | 17.51 | 17.56 | 303,168 | -0.36(-2.01%) |
Nov 08, 2017 | 17.74 | 18.10 | 17.60 | 17.92 | 201,268 | +0.09(+0.50%) |
Nov 07, 2017 | 18.55 | 18.55 | 17.65 | 17.83 | 333,357 | -0.81(-4.34%) |
Nov 06, 2017 | 18.41 | 18.82 | 18.41 | 18.64 | 193,802 | +0.31(+1.72%) |
Nov 03, 2017 | 18.77 | 18.91 | 18.32 | 18.32 | 204,836 | -0.40(-2.16%) |
Nov 02, 2017 | 18.46 | 19.09 | 18.37 | 18.73 | 404,838 | +0.45(+2.46%) |
Nov 01, 2017 | 18.10 | 18.28 | 17.72 | 18.28 | 271,315 | +0.45(+2.52%) |
Oct 31, 2017 | 18.01 | 18.41 | 17.74 | 17.83 | 308,381 | -0.22(-1.24%) |
Oct 30, 2017 | 18.19 | 18.23 | 17.92 | 18.05 | 239,334 | -0.27(-1.47%) |
Oct 27, 2017 | 18.55 | 18.73 | 18.14 | 18.32 | 272,113 | -0.40(-2.16%) |
Oct 26, 2017 | 18.05 | 18.91 | 18.01 | 18.73 | 283,703 | +0.72(+3.99%) |
Oct 25, 2017 | 17.69 | 18.59 | 17.42 | 18.01 | 372,055 | +0.09(+0.50%) |
Oct 24, 2017 | 16.80 | 18.30 | 16.80 | 17.92 | 498,672 | +0.76(+4.45%) |
Oct 23, 2017 | 17.47 | 17.65 | 17.02 | 17.16 | 315,247 | -0.27(-1.55%) |
Oct 20, 2017 | 17.16 | 17.51 | 16.93 | 17.42 | 261,036 | +0.36(+2.11%) |
Oct 19, 2017 | 16.08 | 17.25 | 15.45 | 17.07 | 512,665 | -1.48(-7.99%) |
Oct 18, 2017 | 18.46 | 18.82 | 18.46 | 18.55 | 135,187 | +0.09(+0.49%) |
Oct 17, 2017 | 18.19 | 18.59 | 18.10 | 18.46 | 255,293 | +0.27(+1.48%) |
Oct 16, 2017 | 18.28 | 18.41 | 17.87 | 18.19 | 201,575 | -0.09(-0.49%) |
Oct 13, 2017 | 18.19 | 18.41 | 18.05 | 18.28 | 174,322 | +0.13(+0.74%) |
Oct 12, 2017 | 19.40 | 19.40 | 18.01 | 18.14 | 348,939 | -0.58(-3.12%) |
Oct 11, 2017 | 19.36 | 19.49 | 18.59 | 18.73 | 241,307 | -0.67(-3.47%) |
Oct 10, 2017 | 19.36 | 19.45 | 19.04 | 19.40 | 339,521 | +0.27(+1.41%) |
Oct 09, 2017 | 19.36 | 19.36 | 18.95 | 19.13 | 354,043 | -0.09(-0.47%) |
Oct 06, 2017 | 19.09 | 19.36 | 19.04 | 19.22 | 378,128 | +0.09(+0.47%) |
Oct 05, 2017 | 19.04 | 19.31 | 18.91 | 19.13 | 283,929 | +0.04(+0.24%) |
Oct 04, 2017 | 18.95 | 19.13 | 18.86 | 19.09 | 289,905 | -0.04(-0.23%) |
Oct 03, 2017 | 19.04 | 19.36 | 18.64 | 19.13 | 281,665 | +0.22(+1.19%) |
Oct 02, 2017 | 18.37 | 18.95 | 18.19 | 18.91 | 339,383 | +0.58(+3.19%) |
Sep 29, 2017 | 18.32 | 18.41 | 18.10 | 18.32 | 218,070 | +0.00(+0.00%) |
Sep 28, 2017 | 18.23 | 18.32 | 18.01 | 18.32 | 184,420 | +0.04(+0.25%) |
Sep 27, 2017 | 18.37 | 18.46 | 17.96 | 18.28 | 407,994 | +0.09(+0.49%) |
Sep 26, 2017 | 17.87 | 18.19 | 17.83 | 18.19 | 205,821 | +0.31(+1.76%) |
Sep 25, 2017 | 17.74 | 18.14 | 17.74 | 17.87 | 390,770 | +0.04(+0.25%) |
Sep 22, 2017 | 17.25 | 17.92 | 16.98 | 17.83 | 441,019 | +0.72(+4.20%) |
Sep 21, 2017 | 16.75 | 17.25 | 16.62 | 17.11 | 423,712 | +0.36(+2.14%) |
Sep 20, 2017 | 16.53 | 16.89 | 16.39 | 16.75 | 169,080 | +0.22(+1.36%) |
Sep 19, 2017 | 16.53 | 16.66 | 16.35 | 16.53 | 153,102 | +0.09(+0.55%) |
Sep 18, 2017 | 16.66 | 16.75 | 16.39 | 16.44 | 188,475 | -0.13(-0.81%) |
Sep 15, 2017 | 16.62 | 16.71 | 16.39 | 16.57 | 712,117 | +0.00(+0.00%) |
Sep 14, 2017 | 16.80 | 16.80 | 16.48 | 16.57 | 172,829 | -0.22(-1.34%) |
Sep 13, 2017 | 16.44 | 16.84 | 16.39 | 16.80 | 290,359 | +0.36(+2.18%) |
Sep 12, 2017 | 16.30 | 16.57 | 16.24 | 16.44 | 147,041 | +0.18(+1.10%) |
Sep 11, 2017 | 16.26 | 16.30 | 16.08 | 16.26 | 211,370 | +0.09(+0.55%) |
Sep 08, 2017 | 16.03 | 16.17 | 15.77 | 16.17 | 218,031 | +0.13(+0.84%) |
Sep 07, 2017 | 16.03 | 16.21 | 15.81 | 16.03 | 236,811 | +0.04(+0.28%) |
Sep 06, 2017 | 16.35 | 16.35 | 15.81 | 15.99 | 233,502 | -0.18(-1.11%) |
Sep 05, 2017 | 16.62 | 16.84 | 15.99 | 16.17 | 319,985 | -0.49(-2.96%) |
Sep 01, 2017 | 16.21 | 16.80 | 16.12 | 16.66 | 396,875 | +0.45(+2.76%) |
Aug 31, 2017 | 15.41 | 16.28 | 15.36 | 16.21 | 467,102 | +0.94(+6.16%) |
Aug 30, 2017 | 15.05 | 15.36 | 14.78 | 15.27 | 338,956 | +0.49(+3.33%) |
Aug 29, 2017 | 14.56 | 14.87 | 14.51 | 14.78 | 281,145 | +0.09(+0.61%) |
Aug 28, 2017 | 15.18 | 15.18 | 14.65 | 14.69 | 296,613 | -0.40(-2.67%) |
Aug 25, 2017 | 15.05 | 15.18 | 14.91 | 15.09 | 293,035 | +0.09(+0.60%) |
Aug 24, 2017 | 15.09 | 15.32 | 14.87 | 15.00 | 266,731 | +0.09(+0.60%) |
Aug 23, 2017 | 14.91 | 15.14 | 14.60 | 14.91 | 300,384 | -0.13(-0.89%) |
Aug 22, 2017 | 15.05 | 15.23 | 14.91 | 15.05 | 167,275 | +0.04(+0.30%) |
Aug 21, 2017 | 14.87 | 15.32 | 14.56 | 15.00 | 205,296 | +0.04(+0.30%) |
Aug 18, 2017 | 14.56 | 15.03 | 14.29 | 14.96 | 368,368 | +0.22(+1.52%) |
Aug 17, 2017 | 15.00 | 15.14 | 14.74 | 14.74 | 321,179 | -0.27(-1.79%) |
Aug 16, 2017 | 15.05 | 15.36 | 14.96 | 15.00 | 444,711 | +0.04(+0.30%) |
Aug 15, 2017 | 15.18 | 15.18 | 14.83 | 14.96 | 272,240 | -0.18(-1.18%) |
Aug 14, 2017 | 15.27 | 15.27 | 14.96 | 15.14 | 210,386 | +0.00(+0.00%) |
Aug 11, 2017 | 14.96 | 15.23 | 14.74 | 15.14 | 295,645 | +0.04(+0.30%) |
Aug 10, 2017 | 15.09 | 15.18 | 14.83 | 15.09 | 361,287 | -0.13(-0.88%) |
Aug 09, 2017 | 14.87 | 15.41 | 14.78 | 15.23 | 352,093 | +0.22(+1.49%) |
Aug 08, 2017 | 15.50 | 15.68 | 14.87 | 15.00 | 495,340 | -0.49(-3.18%) |
Aug 07, 2017 | 15.45 | 15.68 | 15.32 | 15.50 | 480,552 | +0.00(+0.00%) |
Aug 04, 2017 | 15.59 | 15.72 | 15.23 | 15.50 | 448,223 | +0.04(+0.29%) |
Aug 03, 2017 | 15.54 | 15.99 | 15.41 | 15.45 | 294,253 | -0.04(-0.29%) |
Aug 02, 2017 | 15.86 | 16.17 | 15.41 | 15.50 | 602,585 | -0.54(-3.35%) |