Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.70 | 20.90 | 20.25 | 20.55 | 559,042 | -0.10(-0.48%) |
Apr 27, 2018 | 20.35 | 20.85 | 20.05 | 20.65 | 605,546 | +0.40(+1.98%) |
Apr 26, 2018 | 20.00 | 20.40 | 19.55 | 20.25 | 381,890 | +0.25(+1.25%) |
Apr 25, 2018 | 19.85 | 20.05 | 19.10 | 20.00 | 633,241 | +0.65(+3.36%) |
Apr 24, 2018 | 19.60 | 19.80 | 19.00 | 19.35 | 555,193 | -0.35(-1.78%) |
Apr 23, 2018 | 19.40 | 19.70 | 19.00 | 19.70 | 604,875 | +0.35(+1.81%) |
Apr 20, 2018 | 19.80 | 19.95 | 19.00 | 19.35 | 527,492 | -0.50(-2.52%) |
Apr 19, 2018 | 20.80 | 20.85 | 19.80 | 19.85 | 567,879 | -0.95(-4.57%) |
Apr 18, 2018 | 21.20 | 21.40 | 20.70 | 20.80 | 386,212 | -0.45(-2.12%) |
Apr 17, 2018 | 21.00 | 21.50 | 20.70 | 21.25 | 578,821 | +0.30(+1.43%) |
Apr 16, 2018 | 21.25 | 21.50 | 20.75 | 20.95 | 476,333 | -0.15(-0.71%) |
Apr 13, 2018 | 22.00 | 22.25 | 20.90 | 21.10 | 618,450 | -0.60(-2.76%) |
Apr 12, 2018 | 21.35 | 21.95 | 21.10 | 21.70 | 960,055 | +0.50(+2.36%) |
Apr 11, 2018 | 20.65 | 21.25 | 19.85 | 21.20 | 674,574 | +0.35(+1.68%) |
Apr 10, 2018 | 21.30 | 21.38 | 20.65 | 20.85 | 1,089,225 | -0.25(-1.18%) |
Apr 09, 2018 | 20.80 | 21.50 | 20.30 | 21.10 | 594,065 | +0.55(+2.68%) |
Apr 06, 2018 | 20.85 | 21.10 | 20.23 | 20.55 | 689,305 | -0.35(-1.67%) |
Apr 05, 2018 | 21.00 | 21.35 | 20.55 | 20.90 | 825,514 | -0.10(-0.48%) |
Apr 04, 2018 | 20.15 | 21.02 | 20.10 | 21.00 | 951,809 | +0.65(+3.19%) |
Apr 03, 2018 | 19.65 | 20.65 | 19.20 | 20.35 | 801,632 | +0.95(+4.90%) |
Apr 02, 2018 | 19.90 | 20.05 | 19.00 | 19.40 | 1,104,872 | -0.75(-3.72%) |
Mar 29, 2018 | 20.15 | 20.15 | 20.15 | 0 | +1.60(+8.63%) | |
Mar 28, 2018 | 18.65 | 18.65 | 18.15 | 18.55 | 629,325 | +0.00(+0.00%) |
Mar 27, 2018 | 19.10 | 19.35 | 18.50 | 18.55 | 601,065 | -0.45(-2.37%) |
Mar 26, 2018 | 19.45 | 19.60 | 18.25 | 19.00 | 958,081 | -0.25(-1.30%) |
Mar 23, 2018 | 19.50 | 19.75 | 18.80 | 19.25 | 935,170 | -0.35(-1.79%) |
Mar 22, 2018 | 19.45 | 20.00 | 19.25 | 19.60 | 592,575 | -0.05(-0.25%) |
Mar 21, 2018 | 19.35 | 19.95 | 19.25 | 19.65 | 779,651 | +0.15(+0.77%) |
Mar 20, 2018 | 19.75 | 19.75 | 18.85 | 19.50 | 634,010 | -0.15(-0.76%) |
Mar 19, 2018 | 19.85 | 20.05 | 19.20 | 19.65 | 700,346 | -0.25(-1.26%) |
Mar 16, 2018 | 19.65 | 20.40 | 19.65 | 19.90 | 1,976,171 | +0.25(+1.27%) |
Mar 15, 2018 | 19.85 | 20.25 | 19.35 | 19.65 | 745,923 | -0.20(-1.01%) |
Mar 14, 2018 | 20.35 | 20.45 | 19.80 | 19.85 | 922,792 | -0.25(-1.24%) |
Mar 13, 2018 | 20.65 | 20.75 | 19.75 | 20.10 | 822,035 | -0.35(-1.71%) |
Mar 12, 2018 | 20.40 | 20.85 | 20.20 | 20.45 | 682,086 | -0.05(-0.24%) |
Mar 09, 2018 | 20.60 | 20.95 | 20.30 | 20.50 | 734,471 | +0.20(+0.99%) |
Mar 08, 2018 | 20.50 | 20.90 | 20.10 | 20.30 | 759,251 | -0.05(-0.25%) |
Mar 07, 2018 | 19.75 | 20.35 | 1,417,489 | -0.80(-3.78%) | ||
Mar 06, 2018 | 20.80 | 21.52 | 20.20 | 21.15 | 1,295,378 | +0.30(+1.44%) |
Mar 05, 2018 | 20.40 | 21.10 | 20.25 | 20.85 | 944,191 | -0.15(-0.71%) |
Mar 02, 2018 | 20.20 | 21.00 | 20.00 | 21.00 | 811,832 | +0.50(+2.44%) |
Mar 01, 2018 | 20.90 | 21.35 | 19.82 | 20.50 | 1,546,634 | -0.55(-2.61%) |
Feb 28, 2018 | 20.95 | 21.60 | 20.30 | 21.05 | 1,497,637 | +0.30(+1.45%) |
Feb 27, 2018 | 19.90 | 21.10 | 19.00 | 20.75 | 1,877,487 | +0.85(+4.27%) |
Feb 26, 2018 | 19.70 | 19.93 | 19.25 | 19.90 | 871,706 | +0.25(+1.27%) |
Feb 23, 2018 | 19.15 | 19.75 | 18.70 | 19.65 | 1,209,276 | +0.70(+3.69%) |
Feb 22, 2018 | 19.30 | 19.40 | 18.95 | 18.95 | 988,560 | -0.10(-0.52%) |
Feb 21, 2018 | 19.20 | 19.70 | 18.80 | 19.05 | 1,845,323 | -0.25(-1.30%) |
Feb 20, 2018 | 18.50 | 20.00 | 18.21 | 19.30 | 2,194,388 | +0.80(+4.32%) |
Feb 16, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.55(+3.06%) | |
Feb 15, 2018 | 16.65 | 18.60 | 15.80 | 17.95 | 11,652,039 | +4.05(+29.14%) |
Feb 14, 2018 | 13.45 | 14.10 | 13.30 | 13.90 | 1,044,029 | +0.20(+1.46%) |
Feb 13, 2018 | 13.55 | 13.80 | 13.20 | 13.70 | 912,970 | +0.17(+1.29%) |
Feb 12, 2018 | 13.05 | 13.75 | 12.70 | 13.53 | 1,782,618 | +0.58(+4.44%) |
Feb 09, 2018 | 12.35 | 13.20 | 11.95 | 12.95 | 2,489,694 | +0.65(+5.28%) |
Feb 08, 2018 | 13.00 | 13.10 | 12.25 | 12.30 | 1,106,232 | -0.60(-4.65%) |
Feb 07, 2018 | 13.55 | 13.55 | 12.80 | 12.90 | 1,091,119 | -0.67(-4.97%) |
Feb 06, 2018 | 13.00 | 13.80 | 13.00 | 13.57 | 1,013,106 | +0.27(+2.07%) |
Feb 05, 2018 | 14.65 | 14.70 | 13.10 | 13.30 | 2,090,889 | -1.00(-6.99%) |
Feb 02, 2018 | 14.65 | 15.35 | 14.25 | 14.30 | 1,205,750 | -0.35(-2.39%) |
Feb 01, 2018 | 14.30 | 14.75 | 13.95 | 14.65 | 729,591 | +0.30(+2.09%) |
Jan 31, 2018 | 14.50 | 14.70 | 14.25 | 14.35 | 710,468 | -0.10(-0.69%) |
Jan 30, 2018 | 14.35 | 14.85 | 14.28 | 14.45 | 961,621 | -0.15(-1.03%) |
Jan 29, 2018 | 14.50 | 14.80 | 14.35 | 14.60 | 916,361 | +0.15(+1.04%) |
Jan 26, 2018 | 14.70 | 14.80 | 14.32 | 14.45 | 594,268 | -0.20(-1.37%) |
Jan 25, 2018 | 14.55 | 14.80 | 14.35 | 14.65 | 742,548 | +0.30(+2.09%) |
Jan 24, 2018 | 14.95 | 15.15 | 14.35 | 14.35 | 1,070,684 | -0.45(-3.04%) |
Jan 23, 2018 | 14.25 | 14.95 | 14.25 | 14.80 | 1,015,454 | +0.45(+3.14%) |
Jan 22, 2018 | 13.90 | 14.53 | 13.75 | 14.35 | 759,983 | +0.50(+3.61%) |
Jan 19, 2018 | 13.40 | 13.85 | 13.35 | 13.85 | 611,747 | +0.60(+4.53%) |
Jan 18, 2018 | 13.80 | 13.82 | 13.20 | 13.25 | 797,989 | -0.70(-5.02%) |
Jan 17, 2018 | 14.35 | 14.55 | 13.65 | 13.95 | 961,156 | -0.30(-2.11%) |
Jan 16, 2018 | 14.55 | 14.74 | 14.15 | 14.25 | 646,447 | -0.15(-1.04%) |
Jan 12, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.05(+0.35%) | |
Jan 11, 2018 | 14.75 | 15.10 | 14.20 | 14.35 | 1,024,365 | -0.40(-2.71%) |
Jan 10, 2018 | 14.50 | 15.00 | 14.30 | 14.75 | 841,218 | +0.35(+2.43%) |
Jan 09, 2018 | 14.75 | 14.90 | 14.03 | 14.40 | 1,055,508 | -0.35(-2.37%) |
Jan 08, 2018 | 14.55 | 14.85 | 14.00 | 14.75 | 615,237 | +0.20(+1.37%) |
Jan 05, 2018 | 14.85 | 14.95 | 14.35 | 14.55 | 619,089 | -0.25(-1.69%) |
Jan 04, 2018 | 15.30 | 15.30 | 14.45 | 14.80 | 593,425 | -0.50(-3.27%) |
Jan 03, 2018 | 14.70 | 15.40 | 14.60 | 15.30 | 1,078,350 | +0.70(+4.79%) |
Jan 02, 2018 | 13.35 | 14.65 | 13.22 | 14.60 | 1,230,348 | +1.35(+10.19%) |
Dec 29, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.20(-1.49%) | |
Dec 28, 2017 | 13.75 | 13.90 | 13.35 | 13.45 | 987,567 | -0.50(-3.58%) |
Dec 27, 2017 | 14.00 | 14.15 | 13.80 | 13.95 | 312,391 | +0.05(+0.36%) |
Dec 26, 2017 | 13.80 | 14.10 | 13.80 | 13.90 | 297,076 | +0.03(+0.18%) |
Dec 22, 2017 | 14.00 | 14.07 | 13.50 | 13.88 | 518,108 | -0.28(-1.94%) |
Dec 21, 2017 | 13.95 | 14.25 | 13.90 | 14.15 | 573,032 | +0.15(+1.07%) |
Dec 20, 2017 | 14.00 | 14.40 | 13.90 | 14.00 | 638,192 | +0.15(+1.08%) |
Dec 19, 2017 | 14.25 | 14.35 | 13.65 | 13.85 | 705,982 | -0.35(-2.46%) |
Dec 18, 2017 | 14.60 | 14.70 | 13.90 | 14.20 | 585,218 | -0.25(-1.73%) |
Dec 15, 2017 | 13.85 | 14.55 | 13.80 | 14.45 | 2,293,301 | +0.65(+4.71%) |
Dec 14, 2017 | 14.30 | 14.50 | 13.75 | 13.80 | 557,526 | -0.52(-3.66%) |
Dec 13, 2017 | 14.45 | 14.75 | 13.90 | 14.32 | 802,009 | -0.18(-1.21%) |
Dec 12, 2017 | 14.45 | 14.95 | 14.35 | 14.50 | 507,655 | +0.07(+0.52%) |
Dec 11, 2017 | 14.55 | 14.88 | 14.20 | 14.43 | 791,115 | +0.03(+0.17%) |
Dec 08, 2017 | 14.20 | 14.55 | 14.05 | 14.40 | 680,441 | +0.30(+2.13%) |
Dec 07, 2017 | 13.90 | 14.50 | 13.85 | 14.10 | 658,139 | +0.15(+1.08%) |
Dec 06, 2017 | 14.25 | 14.53 | 13.85 | 13.95 | 659,672 | -0.40(-2.79%) |
Dec 05, 2017 | 13.90 | 14.65 | 13.90 | 14.35 | 709,352 | +0.55(+3.99%) |
Dec 04, 2017 | 14.15 | 14.35 | 13.80 | 13.80 | 573,792 | -0.20(-1.43%) |
Dec 01, 2017 | 14.00 | 14.50 | 13.70 | 14.00 | 475,298 | +0.05(+0.36%) |
Nov 30, 2017 | 13.70 | 14.05 | 13.55 | 13.95 | 662,280 | +0.25(+1.82%) |
Nov 29, 2017 | 14.30 | 14.50 | 13.55 | 13.70 | 1,040,431 | -0.45(-3.18%) |
Nov 28, 2017 | 14.00 | 14.15 | 13.62 | 14.15 | 491,473 | +0.30(+2.17%) |
Nov 27, 2017 | 14.15 | 14.45 | 13.75 | 13.85 | 658,995 | -0.35(-2.46%) |
Nov 24, 2017 | 14.55 | 14.70 | 14.07 | 14.20 | 252,635 | -0.45(-3.07%) |
Nov 22, 2017 | 13.75 | 14.72 | 13.75 | 14.65 | 497,467 | +0.90(+6.55%) |
Nov 21, 2017 | 14.05 | 14.30 | 13.55 | 13.75 | 928,572 | -0.35(-2.48%) |
Nov 20, 2017 | 14.05 | 14.20 | 13.80 | 14.10 | 414,136 | +0.10(+0.71%) |
Nov 17, 2017 | 14.00 | 14.45 | 13.95 | 14.00 | 450,049 | -0.15(-1.06%) |
Nov 16, 2017 | 14.25 | 14.45 | 13.90 | 14.15 | 568,507 | -0.05(-0.35%) |
Nov 15, 2017 | 13.55 | 14.45 | 13.30 | 14.20 | 975,851 | +0.55(+4.03%) |
Nov 14, 2017 | 14.45 | 15.05 | 13.15 | 13.65 | 1,212,845 | -0.80(-5.54%) |
Nov 13, 2017 | 13.90 | 15.03 | 13.90 | 14.45 | 978,054 | +0.40(+2.85%) |
Nov 10, 2017 | 14.20 | 14.53 | 14.00 | 14.05 | 763,604 | -0.15(-1.06%) |
Nov 09, 2017 | 13.65 | 14.70 | 13.60 | 14.20 | 1,062,522 | +0.45(+3.27%) |
Nov 08, 2017 | 13.10 | 14.00 | 12.95 | 13.75 | 605,285 | +0.70(+5.36%) |
Nov 07, 2017 | 13.65 | 13.70 | 13.00 | 13.05 | 477,225 | -0.45(-3.33%) |
Nov 06, 2017 | 13.85 | 14.10 | 13.00 | 13.50 | 1,193,025 | -0.53(-3.74%) |
Nov 03, 2017 | 12.75 | 14.05 | 12.75 | 14.03 | 1,863,770 | +1.22(+9.57%) |
Nov 02, 2017 | 15.00 | 15.20 | 11.93 | 12.80 | 4,501,398 | -3.15(-19.75%) |
Nov 01, 2017 | 15.75 | 16.30 | 15.25 | 15.95 | 1,028,588 | +0.25(+1.59%) |
Oct 31, 2017 | 15.90 | 16.42 | 15.55 | 15.70 | 872,996 | -0.10(-0.63%) |
Oct 30, 2017 | 15.20 | 15.90 | 15.20 | 15.80 | 837,266 | +0.45(+2.93%) |
Oct 27, 2017 | 15.20 | 15.45 | 14.90 | 15.35 | 987,261 | +0.15(+0.99%) |
Oct 26, 2017 | 15.50 | 15.93 | 15.11 | 15.20 | 623,775 | -0.45(-2.88%) |
Oct 25, 2017 | 15.60 | 15.79 | 15.10 | 15.65 | 1,041,437 | +0.10(+0.64%) |
Oct 24, 2017 | 16.15 | 16.40 | 15.50 | 15.55 | 861,373 | -0.50(-3.12%) |
Oct 23, 2017 | 16.00 | 16.65 | 15.70 | 16.05 | 1,593,740 | +0.45(+2.88%) |
Oct 20, 2017 | 16.15 | 16.25 | 15.20 | 15.60 | 1,759,860 | -0.45(-2.80%) |
Oct 19, 2017 | 16.20 | 16.40 | 15.78 | 16.05 | 702,008 | -0.20(-1.23%) |
Oct 18, 2017 | 16.70 | 17.00 | 16.12 | 16.25 | 656,206 | -0.35(-2.11%) |
Oct 17, 2017 | 16.60 | 16.75 | 16.25 | 16.60 | 658,702 | +0.00(+0.00%) |
Oct 16, 2017 | 16.95 | 17.31 | 16.55 | 16.60 | 592,669 | -0.10(-0.60%) |
Oct 13, 2017 | 17.55 | 17.60 | 16.70 | 16.70 | 956,304 | -0.80(-4.57%) |
Oct 12, 2017 | 18.10 | 18.10 | 17.35 | 17.50 | 1,217,951 | -0.70(-3.85%) |
Oct 11, 2017 | 18.30 | 18.45 | 17.75 | 18.20 | 1,040,329 | -0.20(-1.09%) |
Oct 10, 2017 | 18.35 | 18.50 | 18.20 | 18.40 | 314,053 | +0.15(+0.82%) |
Oct 09, 2017 | 18.80 | 18.95 | 18.15 | 18.25 | 552,679 | -0.50(-2.67%) |
Oct 06, 2017 | 19.35 | 19.45 | 18.70 | 18.75 | 597,023 | -0.65(-3.35%) |
Oct 05, 2017 | 19.05 | 19.45 | 18.90 | 19.40 | 443,245 | +0.45(+2.37%) |
Oct 04, 2017 | 19.05 | 19.30 | 18.75 | 18.95 | 325,898 | -0.10(-0.52%) |
Oct 03, 2017 | 19.50 | 19.50 | 18.50 | 19.05 | 808,248 | -0.40(-2.06%) |
Oct 02, 2017 | 18.55 | 19.45 | 18.35 | 19.45 | 1,036,316 | +1.00(+5.42%) |
Sep 29, 2017 | 17.95 | 18.65 | 17.95 | 18.45 | 835,801 | +0.70(+3.94%) |
Sep 28, 2017 | 18.85 | 19.05 | 17.75 | 17.75 | 1,457,563 | -1.25(-6.58%) |
Sep 27, 2017 | 18.55 | 19.00 | 18.50 | 19.00 | 753,157 | +0.50(+2.70%) |
Sep 26, 2017 | 18.45 | 18.80 | 18.20 | 18.50 | 671,363 | +0.05(+0.27%) |
Sep 25, 2017 | 18.30 | 18.85 | 18.25 | 18.45 | 585,138 | +0.25(+1.37%) |
Sep 22, 2017 | 18.35 | 18.50 | 18.05 | 18.20 | 540,347 | -0.25(-1.36%) |
Sep 21, 2017 | 18.70 | 18.95 | 18.35 | 18.45 | 668,358 | -0.35(-1.86%) |
Sep 20, 2017 | 19.00 | 19.25 | 18.45 | 18.80 | 1,149,883 | -0.25(-1.31%) |
Sep 19, 2017 | 19.25 | 19.45 | 18.95 | 19.05 | 1,191,227 | -0.20(-1.04%) |
Sep 18, 2017 | 19.65 | 20.00 | 19.25 | 19.25 | 1,134,487 | -0.40(-2.04%) |
Sep 15, 2017 | 20.35 | 20.35 | 19.50 | 19.65 | 1,874,354 | -0.80(-3.91%) |
Sep 14, 2017 | 20.30 | 20.85 | 19.75 | 20.45 | 1,299,469 | +0.05(+0.25%) |
Sep 13, 2017 | 20.15 | 20.80 | 19.90 | 20.40 | 816,904 | +0.10(+0.49%) |
Sep 12, 2017 | 20.00 | 20.65 | 19.80 | 20.30 | 1,099,547 | +0.30(+1.50%) |
Sep 11, 2017 | 20.20 | 19.10 | 20.00 | 1,053,491 | +0.55(+2.83%) | |
Sep 08, 2017 | 19.00 | 19.98 | 19.00 | 19.45 | 1,240,219 | +0.75(+4.01%) |
Sep 07, 2017 | 18.05 | 18.85 | 17.95 | 18.70 | 648,378 | +0.50(+2.75%) |
Sep 06, 2017 | 17.50 | 18.25 | 17.48 | 18.20 | 1,073,974 | +0.80(+4.60%) |
Sep 05, 2017 | 17.50 | 17.62 | 17.15 | 17.40 | 717,300 | -0.20(-1.14%) |
Sep 01, 2017 | 16.70 | 17.75 | 16.65 | 17.60 | 847,077 | +0.90(+5.39%) |
Aug 31, 2017 | 16.75 | 17.12 | 16.60 | 16.70 | 887,734 | +0.15(+0.91%) |
Aug 30, 2017 | 16.60 | 16.90 | 16.15 | 16.55 | 1,051,608 | +0.00(+0.00%) |
Aug 29, 2017 | 16.75 | 17.00 | 16.27 | 16.55 | 2,407,768 | -0.45(-2.65%) |
Aug 28, 2017 | 17.00 | 17.10 | 16.50 | 17.00 | 1,067,560 | +0.20(+1.19%) |
Aug 25, 2017 | 17.55 | 16.45 | 16.80 | 1,331,284 | -0.70(-4.00%) | |
Aug 24, 2017 | 17.40 | 17.85 | 17.35 | 17.50 | 558,236 | +0.15(+0.86%) |
Aug 23, 2017 | 17.50 | 17.75 | 17.25 | 17.35 | 385,285 | -0.35(-1.98%) |
Aug 22, 2017 | 17.70 | 17.85 | 17.45 | 17.70 | 481,282 | +0.10(+0.57%) |
Aug 21, 2017 | 17.10 | 17.80 | 17.05 | 17.60 | 668,148 | +0.45(+2.62%) |
Aug 18, 2017 | 16.80 | 17.55 | 16.80 | 17.15 | 790,931 | +0.20(+1.18%) |
Aug 17, 2017 | 17.45 | 17.90 | 16.95 | 16.95 | 868,168 | -0.50(-2.87%) |
Aug 16, 2017 | 16.70 | 17.60 | 16.70 | 17.45 | 836,021 | +0.85(+5.12%) |
Aug 15, 2017 | 17.40 | 17.45 | 16.60 | 16.60 | 547,800 | -0.75(-4.32%) |
Aug 14, 2017 | 17.15 | 17.75 | 16.95 | 17.35 | 571,922 | +0.25(+1.46%) |
Aug 11, 2017 | 16.80 | 17.10 | 16.05 | 17.10 | 1,028,289 | +0.35(+2.09%) |
Aug 10, 2017 | 17.35 | 17.60 | 16.38 | 16.75 | 990,008 | -0.75(-4.29%) |
Aug 09, 2017 | 18.55 | 18.55 | 17.40 | 17.50 | 811,612 | -1.05(-5.66%) |
Aug 08, 2017 | 19.00 | 19.30 | 18.50 | 18.55 | 521,818 | -0.55(-2.88%) |
Aug 07, 2017 | 20.10 | 20.40 | 18.85 | 19.10 | 819,687 | -1.00(-4.98%) |
Aug 04, 2017 | 20.20 | 18.55 | 20.10 | 958,235 | +1.25(+6.63%) | |
Aug 03, 2017 | 18.45 | 19.25 | 18.03 | 18.85 | 790,551 | +0.05(+0.27%) |
Aug 02, 2017 | 19.40 | 19.56 | 18.70 | 18.80 | 794,736 | -0.65(-3.34%) |
Aug 01, 2017 | 19.80 | 20.07 | 19.45 | 19.45 | 560,286 | -0.20(-1.02%) |
Jul 31, 2017 | 19.60 | 19.82 | 19.47 | 19.65 | 588,526 | +0.05(+0.26%) |
Jul 28, 2017 | 19.30 | 19.82 | 19.16 | 19.60 | 390,666 | +0.15(+0.77%) |
Jul 27, 2017 | 19.90 | 20.15 | 19.30 | 19.45 | 682,979 | -0.45(-2.26%) |
Jul 26, 2017 | 20.05 | 20.40 | 19.85 | 19.90 | 598,197 | -0.05(-0.25%) |
Jul 25, 2017 | 19.95 | 20.40 | 19.70 | 19.95 | 687,455 | +0.10(+0.50%) |
Jul 24, 2017 | 19.45 | 20.25 | 19.23 | 19.85 | 626,879 | +0.55(+2.85%) |
Jul 21, 2017 | 19.20 | 19.40 | 19.00 | 19.30 | 320,351 | +0.20(+1.05%) |
Jul 20, 2017 | 19.55 | 19.15 | 19.10 | 571,084 | -0.05(-0.26%) | |
Jul 19, 2017 | 19.45 | 19.55 | 18.77 | 19.15 | 869,091 | -0.20(-1.03%) |
Jul 18, 2017 | 19.90 | 20.20 | 18.90 | 19.35 | 541,119 | -0.55(-2.76%) |
Jul 17, 2017 | 20.00 | 20.40 | 19.90 | 19.90 | 487,918 | -0.15(-0.75%) |
Jul 14, 2017 | 19.95 | 20.30 | 19.70 | 20.05 | 698,030 | +0.10(+0.50%) |
Jul 13, 2017 | 19.95 | 20.35 | 19.45 | 19.95 | 718,579 | +0.00(+0.00%) |
Jul 12, 2017 | 19.85 | 20.00 | 19.60 | 19.95 | 453,276 | +0.25(+1.27%) |
Jul 11, 2017 | 19.40 | 19.80 | 19.15 | 19.70 | 685,005 | +0.35(+1.81%) |
Jul 10, 2017 | 19.10 | 19.70 | 18.85 | 19.35 | 602,713 | +0.15(+0.78%) |
Jul 07, 2017 | 18.90 | 19.25 | 18.65 | 19.20 | 482,887 | +0.25(+1.32%) |
Jul 06, 2017 | 19.10 | 19.31 | 18.70 | 18.95 | 624,211 | -0.30(-1.56%) |
Jul 05, 2017 | 19.05 | 19.45 | 18.68 | 19.25 | 626,179 | +0.20(+1.05%) |
Jul 03, 2017 | 18.45 | 19.20 | 18.45 | 19.05 | 372,027 | +0.65(+3.53%) |
Jun 30, 2017 | 18.30 | 18.65 | 18.10 | 18.40 | 772,599 | +0.15(+0.82%) |
Jun 29, 2017 | 18.65 | 18.65 | 17.70 | 18.25 | 1,100,127 | -0.40(-2.14%) |
Jun 28, 2017 | 18.30 | 18.70 | 18.05 | 18.65 | 939,129 | +0.50(+2.75%) |
Jun 27, 2017 | 18.30 | 18.73 | 17.90 | 18.15 | 1,205,682 | -0.20(-1.09%) |
Jun 26, 2017 | 18.25 | 18.50 | 17.50 | 18.35 | 1,164,542 | +0.00(+0.00%) |
Jun 23, 2017 | 18.15 | 18.45 | 17.85 | 18.35 | 1,239,381 | +0.15(+0.82%) |
Jun 22, 2017 | 17.85 | 18.88 | 17.65 | 18.20 | 918,882 | +0.45(+2.54%) |
Jun 21, 2017 | 16.90 | 17.75 | 16.75 | 17.75 | 1,423,656 | +0.90(+5.34%) |
Jun 20, 2017 | 16.70 | 17.35 | 16.70 | 16.85 | 752,740 | +0.20(+1.20%) |
Jun 19, 2017 | 16.45 | 17.20 | 16.25 | 16.65 | 903,417 | +0.25(+1.52%) |
Jun 16, 2017 | 16.00 | 16.55 | 16.00 | 16.40 | 1,327,427 | +0.30(+1.86%) |
Jun 15, 2017 | 17.25 | 17.32 | 16.10 | 16.10 | 1,817,515 | -1.25(-7.20%) |
Jun 14, 2017 | 17.35 | 17.57 | 16.85 | 17.35 | 530,545 | +0.05(+0.29%) |
Jun 13, 2017 | 17.45 | 17.65 | 16.95 | 17.30 | 809,499 | -0.20(-1.14%) |
Jun 12, 2017 | 17.40 | 17.75 | 17.00 | 17.50 | 1,402,488 | +0.05(+0.29%) |
Jun 09, 2017 | 16.85 | 17.55 | 16.55 | 17.45 | 1,207,755 | +0.65(+3.87%) |
Jun 08, 2017 | 16.25 | 17.05 | 16.20 | 16.80 | 677,012 | +0.55(+3.38%) |
Jun 07, 2017 | 16.80 | 17.05 | 16.25 | 16.25 | 1,004,607 | -0.50(-2.99%) |
Jun 06, 2017 | 17.00 | 17.15 | 16.45 | 16.75 | 1,227,837 | -0.30(-1.76%) |
Jun 05, 2017 | 17.80 | 17.80 | 16.85 | 17.05 | 1,270,291 | -0.75(-4.21%) |
Jun 02, 2017 | 17.80 | 17.95 | 17.55 | 17.80 | 811,208 | -0.10(-0.56%) |
Jun 01, 2017 | 17.20 | 18.00 | 17.05 | 17.90 | 1,084,743 | +0.60(+3.47%) |
May 31, 2017 | 17.85 | 17.00 | 17.30 | 2,598,637 | -0.45(-2.54%) | |
May 30, 2017 | 18.70 | 19.10 | 17.70 | 17.75 | 1,355,341 | -1.05(-5.59%) |
May 26, 2017 | 18.30 | 18.95 | 18.00 | 18.80 | 1,229,442 | +0.60(+3.30%) |
May 25, 2017 | 19.20 | 19.30 | 18.15 | 18.20 | 1,016,658 | -1.05(-5.45%) |
May 24, 2017 | 18.15 | 19.35 | 18.15 | 19.25 | 1,604,682 | +1.15(+6.35%) |
May 23, 2017 | 18.50 | 18.55 | 18.00 | 18.10 | 1,954,923 | -0.40(-2.16%) |
May 22, 2017 | 18.90 | 19.05 | 18.35 | 18.50 | 968,763 | -0.40(-2.12%) |
May 19, 2017 | 19.20 | 19.35 | 18.85 | 18.90 | 597,093 | -0.35(-1.82%) |
May 18, 2017 | 19.75 | 19.95 | 19.15 | 19.25 | 1,227,483 | -0.50(-2.53%) |
May 17, 2017 | 20.05 | 20.23 | 19.75 | 19.75 | 1,295,468 | -0.55(-2.71%) |
May 16, 2017 | 20.15 | 20.50 | 19.95 | 20.30 | 1,606,576 | +0.25(+1.25%) |
May 15, 2017 | 19.40 | 20.05 | 19.10 | 20.05 | 1,207,141 | +0.60(+3.08%) |
May 12, 2017 | 19.00 | 19.50 | 18.80 | 19.45 | 981,031 | +0.35(+1.83%) |
May 11, 2017 | 18.25 | 19.10 | 17.90 | 19.10 | 1,783,207 | +0.90(+4.95%) |
May 10, 2017 | 18.75 | 18.75 | 18.00 | 18.20 | 1,878,148 | -0.50(-2.67%) |
May 09, 2017 | 18.55 | 19.15 | 18.25 | 18.70 | 1,932,283 | +0.15(+0.81%) |
May 08, 2017 | 18.80 | 19.10 | 18.10 | 18.55 | 2,276,255 | -0.55(-2.88%) |
May 05, 2017 | 19.80 | 19.80 | 18.68 | 19.10 | 4,791,873 | -0.80(-4.02%) |
May 04, 2017 | 19.85 | 20.00 | 18.50 | 19.90 | 6,436,765 | -0.60(-2.93%) |
May 03, 2017 | 21.30 | 21.50 | 19.75 | 20.50 | 1,931,042 | -0.95(-4.43%) |
May 02, 2017 | 24.40 | 24.40 | 21.10 | 21.45 | 2,959,633 | -3.20(-12.98%) |