Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.87 | 25.95 | 25.61 | 25.90 | 101,175 | +0.02(+0.07%) |
May 30, 2018 | 25.27 | 25.98 | 25.20 | 25.89 | 79,525 | +0.66(+2.62%) |
May 29, 2018 | 24.86 | 25.26 | 24.69 | 25.23 | 64,471 | +0.23(+0.90%) |
May 25, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.07(-0.27%) | |
May 24, 2018 | 24.59 | 25.14 | 24.55 | 25.07 | 82,740 | +0.49(+2.01%) |
May 23, 2018 | 24.58 | 24.67 | 24.51 | 24.57 | 51,989 | -0.02(-0.07%) |
May 22, 2018 | 24.48 | 25.03 | 24.46 | 24.59 | 59,801 | +0.14(+0.59%) |
May 21, 2018 | 24.14 | 24.56 | 24.12 | 24.45 | 99,795 | +0.35(+1.45%) |
May 18, 2018 | 24.18 | 24.18 | 23.74 | 24.10 | 54,365 | +0.03(+0.14%) |
May 17, 2018 | 24.17 | 24.17 | 23.98 | 24.06 | 47,945 | -0.13(-0.53%) |
May 16, 2018 | 23.99 | 24.21 | 23.87 | 24.19 | 128,317 | +0.23(+0.96%) |
May 15, 2018 | 23.87 | 24.04 | 23.80 | 23.96 | 27,675 | +0.10(+0.43%) |
May 14, 2018 | 23.99 | 24.02 | 23.78 | 23.86 | 75,877 | -0.12(-0.50%) |
May 11, 2018 | 23.93 | 24.09 | 23.78 | 23.98 | 65,086 | +0.09(+0.39%) |
May 10, 2018 | 23.33 | 23.99 | 23.08 | 23.88 | 85,054 | +0.63(+2.71%) |
May 09, 2018 | 23.22 | 23.53 | 23.21 | 23.25 | 55,086 | -0.09(-0.37%) |
May 08, 2018 | 23.29 | 23.46 | 23.18 | 23.34 | 37,553 | +0.05(+0.22%) |
May 07, 2018 | 23.44 | 23.55 | 23.12 | 23.29 | 48,718 | -0.06(-0.26%) |
May 04, 2018 | 23.30 | 23.76 | 23.22 | 23.35 | 36,033 | -0.02(-0.07%) |
May 03, 2018 | 23.30 | 23.58 | 23.04 | 23.36 | 57,464 | +0.08(+0.33%) |
May 02, 2018 | 23.16 | 23.44 | 23.03 | 23.29 | 46,991 | +0.08(+0.33%) |
May 01, 2018 | 23.27 | 23.33 | 22.79 | 23.21 | 38,897 | -0.08(-0.33%) |
Apr 30, 2018 | 23.78 | 24.34 | 23.29 | 23.29 | 77,289 | -0.35(-1.48%) |
Apr 27, 2018 | 23.82 | 23.99 | 23.61 | 23.64 | 110,685 | -0.09(-0.39%) |
Apr 26, 2018 | 23.70 | 23.90 | 23.62 | 23.73 | 79,505 | -0.03(-0.14%) |
Apr 25, 2018 | 23.53 | 23.96 | 23.35 | 23.76 | 140,898 | +0.28(+1.19%) |
Apr 24, 2018 | 23.76 | 23.76 | 23.16 | 23.48 | 72,969 | +0.08(+0.36%) |
Apr 23, 2018 | 23.62 | 23.79 | 23.23 | 23.40 | 142,184 | +0.05(+0.22%) |
Apr 20, 2018 | 23.30 | 23.86 | 23.15 | 23.35 | 46,815 | +0.05(+0.22%) |
Apr 19, 2018 | 22.91 | 23.92 | 22.91 | 23.30 | 49,060 | +0.36(+1.56%) |
Apr 18, 2018 | 23.28 | 23.79 | 22.57 | 22.94 | 83,178 | -0.38(-1.64%) |
Apr 17, 2018 | 23.66 | 23.96 | 23.18 | 23.32 | 106,550 | -0.26(-1.12%) |
Apr 16, 2018 | 23.74 | 24.07 | 23.58 | 23.59 | 101,332 | -0.03(-0.14%) |
Apr 13, 2018 | 23.78 | 24.19 | 23.58 | 23.62 | 35,342 | -0.04(-0.18%) |
Apr 12, 2018 | 23.78 | 24.20 | 23.64 | 23.66 | 44,455 | +0.00(+0.00%) |
Apr 11, 2018 | 23.90 | 24.09 | 23.58 | 23.66 | 113,462 | -0.30(-1.24%) |
Apr 10, 2018 | 23.79 | 24.40 | 23.57 | 23.96 | 195,691 | +0.34(+1.44%) |
Apr 09, 2018 | 23.79 | 23.79 | 23.53 | 23.62 | 23,662 | -0.10(-0.43%) |
Apr 06, 2018 | 23.55 | 23.79 | 23.40 | 23.72 | 26,236 | +0.09(+0.40%) |
Apr 05, 2018 | 23.59 | 23.71 | 23.50 | 23.63 | 58,483 | +0.19(+0.80%) |
Apr 04, 2018 | 23.39 | 23.76 | 23.25 | 23.44 | 78,301 | -0.01(-0.04%) |
Apr 03, 2018 | 23.12 | 23.56 | 22.94 | 23.45 | 36,031 | +0.45(+1.96%) |
Apr 02, 2018 | 22.39 | 23.19 | 22.34 | 23.00 | 45,022 | +0.59(+2.65%) |
Mar 29, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.53(-2.30%) | |
Mar 28, 2018 | 22.30 | 23.24 | 22.09 | 22.93 | 42,115 | +0.69(+3.09%) |
Mar 27, 2018 | 22.71 | 23.19 | 22.22 | 22.24 | 25,901 | -0.43(-1.91%) |
Mar 26, 2018 | 22.78 | 22.84 | 22.31 | 22.68 | 48,265 | +0.18(+0.79%) |
Mar 23, 2018 | 23.17 | 23.25 | 22.46 | 22.50 | 61,806 | -0.67(-2.90%) |
Mar 22, 2018 | 23.05 | 23.32 | 22.93 | 23.17 | 128,131 | -0.12(-0.51%) |
Mar 21, 2018 | 22.54 | 23.36 | 22.51 | 23.29 | 128,191 | +0.73(+3.24%) |
Mar 20, 2018 | 22.60 | 22.77 | 22.49 | 22.56 | 76,500 | -0.03(-0.11%) |
Mar 19, 2018 | 22.64 | 22.93 | 22.51 | 22.58 | 78,935 | -0.33(-1.45%) |
Mar 16, 2018 | 22.51 | 22.94 | 22.51 | 22.91 | 597,683 | +0.55(+2.47%) |
Mar 15, 2018 | 22.18 | 22.87 | 22.05 | 22.36 | 132,007 | +0.31(+1.39%) |
Mar 14, 2018 | 22.23 | 22.23 | 21.83 | 22.06 | 377,221 | -0.12(-0.54%) |
Mar 13, 2018 | 22.04 | 22.45 | 21.62 | 22.18 | 63,550 | +0.19(+0.85%) |
Mar 12, 2018 | 22.42 | 22.51 | 21.18 | 21.99 | 110,426 | -0.46(-2.04%) |
Mar 09, 2018 | 22.47 | 22.51 | 22.08 | 22.45 | 79,779 | +0.00(+0.00%) |
Mar 08, 2018 | 22.51 | 22.51 | 22.21 | 22.45 | 46,695 | +0.02(+0.08%) |
Mar 07, 2018 | 22.31 | 22.49 | 22.26 | 22.43 | 60,293 | +0.00(+0.00%) |
Mar 06, 2018 | 22.47 | 22.63 | 21.99 | 22.43 | 47,656 | -0.04(-0.19%) |
Mar 05, 2018 | 21.91 | 22.51 | 21.73 | 22.47 | 83,785 | +0.42(+1.93%) |
Mar 02, 2018 | 21.61 | 22.09 | 21.50 | 22.05 | 47,719 | +0.35(+1.61%) |
Mar 01, 2018 | 21.69 | 22.00 | 21.45 | 21.70 | 50,974 | -0.02(-0.08%) |
Feb 28, 2018 | 21.95 | 22.16 | 21.67 | 21.72 | 57,097 | -0.23(-1.05%) |
Feb 27, 2018 | 22.12 | 22.20 | 21.79 | 21.95 | 42,390 | -0.19(-0.84%) |
Feb 26, 2018 | 22.06 | 22.19 | 21.69 | 22.13 | 62,375 | +0.13(+0.58%) |
Feb 23, 2018 | 22.46 | 22.46 | 21.79 | 22.01 | 40,258 | -0.34(-1.52%) |
Feb 22, 2018 | 22.05 | 22.63 | 22.05 | 22.34 | 46,879 | +0.32(+1.47%) |
Feb 21, 2018 | 22.19 | 22.49 | 21.98 | 22.02 | 57,299 | -0.36(-1.61%) |
Feb 20, 2018 | 22.24 | 22.43 | 22.21 | 22.38 | 13,882 | +0.08(+0.36%) |
Feb 16, 2018 | 22.30 | 22.30 | 22.30 | 0 | -0.14(-0.64%) | |
Feb 15, 2018 | 22.57 | 22.60 | 22.22 | 22.45 | 19,069 | -0.09(-0.38%) |
Feb 14, 2018 | 21.93 | 22.56 | 21.78 | 22.53 | 20,197 | +0.45(+2.04%) |
Feb 13, 2018 | 21.93 | 22.09 | 21.88 | 22.08 | 8,874 | -0.01(-0.04%) |
Feb 12, 2018 | 21.86 | 22.10 | 21.58 | 22.09 | 12,845 | +0.35(+1.60%) |
Feb 09, 2018 | 22.18 | 22.18 | 21.22 | 21.74 | 18,970 | -0.26(-1.20%) |
Feb 08, 2018 | 21.85 | 22.07 | 21.66 | 22.01 | 11,864 | -0.09(-0.38%) |
Feb 07, 2018 | 22.09 | 22.32 | 22.09 | 22.09 | 28,609 | +0.12(+0.54%) |
Feb 06, 2018 | 22.01 | 22.09 | 21.43 | 21.97 | 79,706 | -0.35(-1.56%) |
Feb 05, 2018 | 22.68 | 22.75 | 22.32 | 22.32 | 11,350 | -0.45(-1.98%) |
Feb 02, 2018 | 22.64 | 22.88 | 22.64 | 22.77 | 46,935 | +0.04(+0.19%) |
Feb 01, 2018 | 22.74 | 22.74 | 22.64 | 22.73 | 16,394 | -0.11(-0.48%) |
Jan 31, 2018 | 22.90 | 22.90 | 22.67 | 22.84 | 15,125 | -0.06(-0.26%) |
Jan 30, 2018 | 22.72 | 22.93 | 22.50 | 22.90 | 40,379 | +0.14(+0.63%) |
Jan 29, 2018 | 22.83 | 22.95 | 22.62 | 22.75 | 38,482 | -0.08(-0.33%) |
Jan 26, 2018 | 22.79 | 22.97 | 22.63 | 22.83 | 26,703 | +0.07(+0.30%) |
Jan 25, 2018 | 22.85 | 23.03 | 22.72 | 22.76 | 165,519 | +0.06(+0.26%) |
Jan 24, 2018 | 23.04 | 23.04 | 22.53 | 22.70 | 71,460 | -0.51(-2.19%) |
Jan 23, 2018 | 22.87 | 23.29 | 22.84 | 23.21 | 53,336 | +0.36(+1.59%) |
Jan 22, 2018 | 22.69 | 22.85 | 22.64 | 22.85 | 14,115 | +0.08(+0.33%) |
Jan 19, 2018 | 22.76 | 22.87 | 22.63 | 22.77 | 23,033 | -0.01(-0.04%) |
Jan 18, 2018 | 22.72 | 23.02 | 22.56 | 22.78 | 49,582 | -0.01(-0.04%) |
Jan 17, 2018 | 22.86 | 22.86 | 22.53 | 22.79 | 14,157 | -0.01(-0.04%) |
Jan 16, 2018 | 22.85 | 22.91 | 22.59 | 22.80 | 38,395 | +0.03(+0.11%) |
Jan 12, 2018 | 22.77 | 22.77 | 22.77 | 0 | +0.03(+0.11%) | |
Jan 11, 2018 | 22.71 | 22.72 | 22.53 | 22.74 | 15,890 | +0.10(+0.45%) |
Jan 10, 2018 | 22.75 | 22.80 | 22.57 | 22.64 | 13,097 | +0.09(+0.41%) |
Jan 09, 2018 | 22.84 | 22.91 | 22.53 | 22.55 | 5,144 | -0.25(-1.11%) |
Jan 08, 2018 | 22.96 | 22.96 | 22.63 | 22.80 | 5,384 | -0.19(-0.81%) |
Jan 05, 2018 | 23.08 | 23.08 | 22.65 | 22.99 | 25,612 | -0.04(-0.18%) |
Jan 04, 2018 | 23.01 | 23.17 | 22.71 | 23.03 | 32,941 | +0.06(+0.26%) |
Jan 03, 2018 | 22.85 | 23.21 | 22.57 | 22.97 | 28,334 | +0.14(+0.63%) |
Jan 02, 2018 | 23.29 | 23.29 | 22.57 | 22.83 | 64,174 | -0.36(-1.53%) |
Dec 29, 2017 | 23.18 | 23.18 | 23.18 | 0 | -0.10(-0.44%) | |
Dec 28, 2017 | 23.21 | 23.29 | 23.09 | 23.29 | 5,739 | +0.13(+0.55%) |
Dec 27, 2017 | 23.21 | 23.27 | 23.12 | 23.16 | 23,008 | -0.05(-0.22%) |
Dec 26, 2017 | 23.10 | 23.29 | 23.04 | 23.21 | 34,018 | +0.03(+0.15%) |
Dec 22, 2017 | 23.23 | 23.29 | 23.10 | 23.18 | 17,636 | -0.03(-0.11%) |
Dec 21, 2017 | 23.17 | 23.24 | 23.00 | 23.20 | 23,696 | +0.19(+0.81%) |
Dec 20, 2017 | 23.13 | 23.13 | 22.79 | 23.02 | 10,209 | -0.01(-0.04%) |
Dec 19, 2017 | 22.99 | 23.17 | 22.86 | 23.02 | 69,969 | +0.08(+0.33%) |
Dec 18, 2017 | 22.80 | 23.06 | 22.79 | 22.95 | 21,153 | +0.16(+0.71%) |
Dec 15, 2017 | 22.53 | 22.90 | 22.38 | 22.79 | 158,039 | +0.37(+1.66%) |
Dec 14, 2017 | 22.61 | 22.61 | 22.13 | 22.41 | 17,813 | -0.14(-0.64%) |
Dec 13, 2017 | 22.51 | 22.57 | 22.21 | 22.56 | 69,860 | +0.16(+0.72%) |
Dec 12, 2017 | 22.28 | 22.44 | 22.28 | 22.40 | 16,359 | +0.14(+0.65%) |
Dec 11, 2017 | 22.17 | 22.28 | 22.12 | 22.25 | 15,457 | +0.07(+0.31%) |
Dec 08, 2017 | 22.27 | 22.28 | 22.11 | 22.19 | 12,931 | +0.03(+0.15%) |
Dec 07, 2017 | 22.15 | 22.19 | 21.96 | 22.15 | 28,942 | +0.00(+0.00%) |
Dec 06, 2017 | 22.11 | 22.19 | 22.09 | 22.15 | 51,581 | +0.06(+0.27%) |
Dec 05, 2017 | 22.08 | 22.19 | 22.01 | 22.09 | 115,422 | +0.09(+0.42%) |
Dec 04, 2017 | 21.52 | 22.02 | 21.52 | 22.00 | 53,767 | +0.60(+2.81%) |
Dec 01, 2017 | 21.28 | 21.41 | 21.18 | 21.40 | 59,414 | +0.06(+0.28%) |
Nov 30, 2017 | 21.39 | 21.51 | 21.19 | 21.34 | 122,098 | +0.00(+0.00%) |
Nov 29, 2017 | 21.18 | 21.39 | 21.18 | 21.34 | 66,230 | +0.16(+0.76%) |
Nov 28, 2017 | 20.99 | 21.30 | 20.96 | 21.18 | 20,682 | +0.28(+1.34%) |
Nov 27, 2017 | 20.49 | 21.06 | 20.48 | 20.90 | 34,816 | +0.43(+2.11%) |
Nov 24, 2017 | 20.50 | 20.50 | 20.33 | 20.47 | 3,267 | +0.07(+0.33%) |
Nov 22, 2017 | 20.49 | 20.70 | 20.32 | 20.40 | 278,466 | -0.09(-0.45%) |
Nov 21, 2017 | 20.57 | 20.61 | 20.38 | 20.49 | 12,971 | -0.06(-0.29%) |
Nov 20, 2017 | 20.42 | 20.58 | 20.39 | 20.55 | 43,042 | +0.01(+0.04%) |
Nov 17, 2017 | 20.54 | 20.63 | 20.42 | 20.54 | 7,125 | -0.03(-0.16%) |
Nov 16, 2017 | 20.52 | 20.65 | 20.50 | 20.58 | 9,347 | +0.15(+0.75%) |
Nov 15, 2017 | 20.70 | 20.75 | 20.41 | 20.42 | 15,620 | -0.25(-1.19%) |
Nov 14, 2017 | 20.41 | 20.75 | 20.41 | 20.67 | 11,709 | +0.26(+1.29%) |
Nov 13, 2017 | 19.90 | 20.46 | 19.80 | 20.41 | 14,448 | +0.43(+2.16%) |
Nov 10, 2017 | 19.89 | 20.28 | 19.84 | 19.97 | 14,128 | +0.16(+0.81%) |
Nov 09, 2017 | 19.66 | 19.86 | 19.50 | 19.81 | 17,779 | +0.08(+0.39%) |
Nov 08, 2017 | 19.97 | 20.03 | 19.65 | 19.74 | 15,748 | -0.33(-1.65%) |
Nov 07, 2017 | 20.61 | 20.61 | 20.03 | 20.07 | 9,125 | -0.55(-2.67%) |
Nov 06, 2017 | 20.21 | 20.66 | 20.21 | 20.62 | 11,341 | +0.18(+0.87%) |
Nov 03, 2017 | 20.91 | 20.91 | 20.33 | 20.44 | 30,475 | -0.47(-2.27%) |
Nov 02, 2017 | 21.13 | 21.13 | 20.84 | 20.91 | 23,630 | -0.11(-0.52%) |
Nov 01, 2017 | 20.97 | 21.17 | 20.83 | 21.02 | 14,051 | -0.21(-1.00%) |
Oct 31, 2017 | 20.71 | 21.38 | 20.71 | 21.24 | 37,215 | +0.42(+1.99%) |
Oct 30, 2017 | 20.36 | 21.08 | 20.36 | 20.82 | 57,752 | +0.31(+1.53%) |
Oct 27, 2017 | 20.56 | 20.67 | 20.03 | 20.51 | 51,601 | -0.05(-0.25%) |
Oct 26, 2017 | 20.16 | 20.68 | 20.16 | 20.56 | 50,955 | +0.39(+1.93%) |
Oct 25, 2017 | 19.97 | 20.25 | 19.97 | 20.17 | 25,142 | +0.20(+1.02%) |
Oct 24, 2017 | 19.76 | 20.05 | 19.71 | 19.97 | 49,935 | +0.17(+0.85%) |
Oct 23, 2017 | 19.74 | 19.85 | 19.73 | 19.80 | 11,439 | +0.08(+0.43%) |
Oct 20, 2017 | 19.71 | 19.74 | 19.49 | 19.71 | 20,363 | -0.02(-0.09%) |
Oct 19, 2017 | 19.62 | 19.74 | 19.55 | 19.73 | 16,106 | +0.11(+0.56%) |
Oct 18, 2017 | 19.43 | 19.63 | 19.43 | 19.62 | 23,939 | -0.01(-0.04%) |
Oct 17, 2017 | 19.67 | 19.67 | 19.43 | 19.63 | 11,893 | +0.00(+0.00%) |
Oct 16, 2017 | 19.56 | 19.67 | 19.41 | 19.63 | 17,808 | +0.03(+0.13%) |
Oct 13, 2017 | 19.52 | 19.63 | 19.43 | 19.60 | 18,392 | +0.16(+0.82%) |
Oct 12, 2017 | 19.39 | 19.49 | 19.30 | 19.44 | 45,089 | -0.09(-0.47%) |
Oct 11, 2017 | 19.44 | 19.55 | 19.30 | 19.54 | 24,417 | +0.08(+0.43%) |
Oct 10, 2017 | 19.29 | 19.52 | 19.29 | 19.45 | 57,902 | +0.08(+0.44%) |
Oct 09, 2017 | 19.42 | 19.42 | 19.32 | 19.37 | 12,663 | -0.05(-0.26%) |
Oct 06, 2017 | 19.22 | 19.42 | 19.22 | 19.42 | 5,464 | +0.03(+0.13%) |
Oct 05, 2017 | 19.16 | 19.41 | 19.00 | 19.39 | 17,030 | +0.06(+0.31%) |
Oct 04, 2017 | 19.40 | 19.40 | 19.12 | 19.33 | 26,026 | -0.07(-0.35%) |
Oct 03, 2017 | 19.44 | 19.46 | 19.32 | 19.40 | 21,524 | -0.03(-0.17%) |
Oct 02, 2017 | 19.41 | 19.57 | 19.41 | 19.44 | 42,514 | +0.11(+0.57%) |
Sep 29, 2017 | 18.99 | 19.42 | 18.44 | 19.33 | 21,569 | -0.08(-0.43%) |
Sep 28, 2017 | 19.19 | 19.42 | 19.11 | 19.41 | 26,256 | +0.00(+0.00%) |
Sep 27, 2017 | 19.15 | 19.56 | 19.07 | 19.41 | 73,522 | +0.41(+2.18%) |
Sep 26, 2017 | 18.57 | 19.12 | 18.49 | 19.00 | 39,636 | +0.19(+0.99%) |
Sep 25, 2017 | 18.72 | 18.95 | 18.55 | 18.81 | 53,272 | +0.09(+0.50%) |
Sep 22, 2017 | 18.49 | 18.83 | 18.49 | 18.72 | 21,018 | +0.09(+0.50%) |
Sep 21, 2017 | 18.68 | 18.79 | 18.49 | 18.63 | 15,594 | +0.03(+0.18%) |
Sep 20, 2017 | 18.33 | 18.67 | 18.21 | 18.59 | 30,186 | +0.27(+1.47%) |
Sep 19, 2017 | 18.16 | 18.60 | 18.15 | 18.32 | 22,256 | +0.17(+0.93%) |
Sep 18, 2017 | 18.25 | 18.34 | 17.95 | 18.15 | 108,630 | -0.02(-0.09%) |
Sep 15, 2017 | 18.50 | 18.69 | 18.11 | 18.17 | 485,657 | -0.41(-2.18%) |
Sep 14, 2017 | 18.41 | 18.90 | 18.20 | 18.57 | 84,651 | -0.18(-0.95%) |
Sep 13, 2017 | 18.87 | 18.98 | 18.69 | 18.75 | 85,942 | -0.06(-0.31%) |
Sep 12, 2017 | 19.03 | 19.06 | 18.79 | 18.81 | 57,548 | -0.19(-0.98%) |
Sep 11, 2017 | 19.15 | 19.15 | 18.95 | 19.00 | 41,441 | -0.01(-0.04%) |
Sep 08, 2017 | 18.79 | 19.29 | 18.79 | 19.01 | 28,867 | +0.21(+1.12%) |
Sep 07, 2017 | 19.50 | 19.50 | 18.79 | 18.79 | 85,743 | -0.67(-3.43%) |
Sep 06, 2017 | 19.46 | 19.63 | 19.28 | 19.46 | 94,764 | -0.03(-0.13%) |
Sep 05, 2017 | 19.12 | 19.49 | 19.12 | 19.49 | 158,618 | +0.30(+1.54%) |
Sep 01, 2017 | 19.01 | 19.19 | 18.95 | 19.19 | 18,613 | +0.11(+0.58%) |
Aug 31, 2017 | 19.28 | 19.28 | 19.04 | 19.08 | 42,708 | -0.16(-0.83%) |
Aug 30, 2017 | 19.10 | 19.25 | 18.95 | 19.24 | 32,158 | +0.10(+0.53%) |
Aug 29, 2017 | 18.92 | 19.28 | 18.84 | 19.14 | 22,214 | +0.17(+0.89%) |
Aug 28, 2017 | 19.41 | 19.41 | 18.84 | 18.97 | 33,812 | -0.38(-1.96%) |
Aug 25, 2017 | 19.17 | 19.35 | 19.02 | 19.35 | 57,137 | +0.15(+0.79%) |
Aug 24, 2017 | 19.26 | 19.35 | 18.81 | 19.20 | 31,718 | +0.07(+0.35%) |
Aug 23, 2017 | 19.01 | 19.50 | 18.90 | 19.13 | 75,809 | +0.03(+0.13%) |
Aug 22, 2017 | 19.24 | 19.25 | 18.91 | 19.11 | 47,536 | +0.06(+0.31%) |
Aug 21, 2017 | 18.79 | 19.26 | 18.79 | 19.05 | 125,489 | +0.26(+1.39%) |
Aug 18, 2017 | 18.61 | 18.94 | 18.61 | 18.79 | 76,095 | +0.30(+1.60%) |
Aug 17, 2017 | 18.51 | 18.66 | 18.45 | 18.49 | 16,732 | -0.01(-0.05%) |
Aug 16, 2017 | 18.46 | 18.51 | 18.45 | 18.50 | 38,548 | -0.10(-0.54%) |
Aug 15, 2017 | 18.83 | 18.88 | 18.49 | 18.60 | 85,146 | -0.23(-1.21%) |
Aug 14, 2017 | 18.70 | 18.97 | 18.70 | 18.83 | 17,696 | +0.06(+0.31%) |
Aug 11, 2017 | 18.57 | 18.94 | 18.36 | 18.77 | 103,548 | +0.14(+0.77%) |
Aug 10, 2017 | 18.90 | 18.90 | 18.57 | 18.63 | 59,776 | -0.33(-1.74%) |
Aug 09, 2017 | 19.46 | 19.46 | 18.52 | 18.95 | 73,645 | -0.39(-2.01%) |
Aug 08, 2017 | 19.42 | 19.50 | 19.29 | 19.34 | 835,606 | -0.08(-0.39%) |
Aug 07, 2017 | 19.45 | 19.50 | 19.42 | 19.42 | 15,743 | +0.00(+0.00%) |
Aug 04, 2017 | 19.44 | 19.49 | 19.42 | 19.42 | 91,312 | -0.04(-0.22%) |
Aug 03, 2017 | 19.42 | 19.50 | 19.42 | 19.46 | 109,686 | +0.04(+0.22%) |
Aug 02, 2017 | 19.57 | 19.59 | 19.42 | 19.42 | 108,265 | -0.17(-0.86%) |
Aug 01, 2017 | 19.76 | 19.76 | 19.44 | 19.59 | 101,729 | -0.11(-0.56%) |
Jul 31, 2017 | 19.95 | 19.95 | 19.45 | 19.70 | 26,151 | -0.12(-0.60%) |
Jul 28, 2017 | 19.44 | 19.96 | 19.42 | 19.82 | 120,489 | +0.39(+2.00%) |
Jul 27, 2017 | 19.83 | 19.83 | 19.42 | 19.43 | 597,376 | -0.29(-1.46%) |