Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.26 | 24.60 | 23.13 | 24.55 | 453,740 | +1.34(+5.78%) |
Jul 30, 2018 | 22.34 | 23.34 | 22.24 | 23.20 | 170,766 | +0.92(+4.12%) |
Jul 27, 2018 | 22.65 | 23.06 | 22.16 | 22.29 | 357,153 | -0.11(-0.48%) |
Jul 26, 2018 | 22.84 | 22.23 | 22.39 | 308,897 | -0.04(-0.20%) | |
Jul 25, 2018 | 22.38 | 22.70 | 22.19 | 22.44 | 180,104 | +0.07(+0.32%) |
Jul 24, 2018 | 22.63 | 22.02 | 22.37 | 102,170 | -0.10(-0.44%) | |
Jul 23, 2018 | 22.84 | 23.40 | 22.35 | 22.47 | 642,294 | -0.43(-1.89%) |
Jul 20, 2018 | 22.56 | 23.07 | 22.24 | 22.90 | 105,084 | +0.35(+1.56%) |
Jul 19, 2018 | 22.88 | 23.11 | 22.42 | 22.55 | 186,894 | -0.42(-1.84%) |
Jul 18, 2018 | 22.88 | 23.19 | 22.66 | 22.97 | 100,492 | +0.10(+0.43%) |
Jul 17, 2018 | 22.50 | 22.95 | 22.50 | 22.87 | 52,274 | +0.38(+1.68%) |
Jul 16, 2018 | 22.70 | 22.76 | 22.34 | 22.49 | 52,300 | -0.27(-1.19%) |
Jul 13, 2018 | 22.93 | 22.62 | 22.76 | 32,295 | +0.00(+0.00%) | |
Jul 12, 2018 | 22.91 | 23.03 | 22.53 | 22.76 | 35,494 | -0.06(-0.28%) |
Jul 11, 2018 | 22.74 | 23.38 | 22.70 | 22.83 | 59,601 | +0.08(+0.36%) |
Jul 10, 2018 | 23.38 | 23.38 | 22.44 | 22.75 | 68,378 | -0.65(-2.77%) |
Jul 09, 2018 | 23.20 | 23.20 | 23.01 | 23.39 | 96,878 | +0.35(+1.52%) |
Jul 06, 2018 | 23.49 | 22.92 | 23.04 | 164,609 | -0.29(-1.26%) | |
Jul 05, 2018 | 23.36 | 23.40 | 22.96 | 23.34 | 118,989 | +0.03(+0.12%) |
Jul 03, 2018 | 23.31 | 23.31 | 23.31 | 0 | +0.20(+0.86%) | |
Jul 02, 2018 | 21.96 | 23.13 | 21.96 | 23.11 | 79,151 | +1.01(+4.55%) |
Jun 29, 2018 | 22.17 | 22.34 | 21.54 | 22.11 | 128,618 | -0.13(-0.61%) |
Jun 28, 2018 | 22.15 | 22.61 | 21.67 | 22.24 | 120,910 | +0.49(+2.23%) |
Jun 27, 2018 | 22.80 | 23.12 | 21.61 | 21.76 | 141,869 | -0.96(-4.23%) |
Jun 26, 2018 | 23.07 | 23.23 | 22.53 | 22.72 | 106,864 | -0.26(-1.13%) |
Jun 25, 2018 | 23.56 | 23.56 | 22.69 | 22.98 | 170,405 | -0.21(-0.89%) |
Jun 22, 2018 | 23.13 | 23.36 | 22.42 | 23.18 | 147,018 | +0.16(+0.70%) |
Jun 21, 2018 | 22.27 | 23.18 | 21.38 | 23.02 | 1,131,693 | -0.96(-4.01%) |
Jun 20, 2018 | 23.23 | 24.03 | 23.15 | 23.98 | 51,712 | +0.61(+2.61%) |
Jun 19, 2018 | 23.30 | 23.62 | 23.21 | 23.37 | 47,869 | +0.02(+0.08%) |
Jun 18, 2018 | 23.36 | 23.60 | 23.02 | 23.36 | 40,180 | -0.02(-0.08%) |
Jun 15, 2018 | 23.81 | 23.36 | 23.37 | 70,347 | -0.44(-1.85%) | |
Jun 14, 2018 | 23.59 | 24.07 | 22.61 | 23.81 | 49,470 | +0.31(+1.34%) |
Jun 13, 2018 | 22.85 | 23.80 | 22.75 | 23.50 | 62,476 | +0.83(+3.64%) |
Jun 12, 2018 | 23.13 | 23.13 | 20.58 | 22.67 | 109,853 | -0.54(-2.32%) |
Jun 11, 2018 | 22.55 | 23.80 | 22.49 | 23.21 | 98,551 | +0.70(+3.11%) |
Jun 08, 2018 | 22.00 | 22.77 | 22.00 | 22.51 | 34,121 | +0.62(+2.83%) |
Jun 07, 2018 | 22.45 | 22.51 | 21.85 | 21.89 | 11,095 | -0.56(-2.48%) |
Jun 06, 2018 | 22.11 | 22.53 | 21.87 | 22.45 | 25,162 | +0.23(+1.05%) |
Jun 05, 2018 | 21.95 | 22.24 | 21.79 | 22.21 | 23,352 | +0.34(+1.56%) |
Jun 04, 2018 | 22.23 | 22.23 | 21.78 | 21.87 | 17,627 | -0.31(-1.38%) |
Jun 01, 2018 | 21.96 | 22.23 | 21.84 | 22.18 | 10,086 | +0.42(+1.94%) |
May 31, 2018 | 22.18 | 22.47 | 21.69 | 21.76 | 22,567 | -0.40(-1.78%) |
May 30, 2018 | 22.35 | 22.76 | 21.98 | 22.15 | 69,586 | -0.14(-0.64%) |
May 29, 2018 | 21.85 | 22.36 | 21.85 | 22.30 | 13,832 | +0.33(+1.51%) |
May 25, 2018 | 21.96 | 21.96 | 21.96 | 0 | -0.15(-0.69%) | |
May 24, 2018 | 22.22 | 22.28 | 21.94 | 22.12 | 8,822 | -0.13(-0.57%) |
May 23, 2018 | 21.91 | 22.36 | 21.78 | 22.24 | 9,328 | +0.23(+1.06%) |
May 22, 2018 | 22.28 | 22.41 | 22.01 | 22.01 | 16,632 | -0.31(-1.37%) |
May 21, 2018 | 22.12 | 22.39 | 21.93 | 22.31 | 14,274 | +0.23(+1.06%) |
May 18, 2018 | 22.46 | 22.46 | 22.04 | 22.08 | 19,245 | -0.31(-1.36%) |
May 17, 2018 | 21.92 | 22.45 | 21.85 | 22.39 | 26,764 | +0.35(+1.59%) |
May 16, 2018 | 21.55 | 22.09 | 21.55 | 22.04 | 13,789 | +0.51(+2.38%) |
May 15, 2018 | 21.07 | 21.81 | 21.06 | 21.52 | 22,259 | +0.30(+1.40%) |
May 14, 2018 | 21.71 | 21.71 | 21.18 | 21.23 | 11,921 | -0.46(-2.11%) |
May 11, 2018 | 21.60 | 21.77 | 21.39 | 21.68 | 10,005 | +0.04(+0.17%) |
May 10, 2018 | 21.11 | 21.86 | 21.00 | 21.65 | 9,977 | +0.49(+2.34%) |
May 09, 2018 | 21.11 | 21.29 | 20.82 | 21.15 | 24,595 | +0.11(+0.51%) |
May 08, 2018 | 20.90 | 21.14 | 20.79 | 21.05 | 18,262 | -0.04(-0.21%) |
May 07, 2018 | 20.80 | 21.28 | 20.80 | 21.09 | 21,019 | +0.07(+0.34%) |
May 04, 2018 | 20.74 | 21.38 | 20.74 | 21.02 | 10,796 | +0.15(+0.73%) |
May 03, 2018 | 20.88 | 21.10 | 20.70 | 20.87 | 9,837 | -0.18(-0.85%) |
May 02, 2018 | 20.96 | 21.45 | 20.80 | 21.05 | 17,964 | +0.00(+0.00%) |
May 01, 2018 | 20.86 | 21.18 | 20.51 | 21.05 | 9,453 | +0.13(+0.64%) |
Apr 30, 2018 | 21.05 | 21.33 | 20.65 | 20.91 | 9,720 | -0.10(-0.47%) |
Apr 27, 2018 | 21.22 | 21.50 | 20.87 | 21.01 | 14,798 | -0.37(-1.72%) |
Apr 26, 2018 | 21.74 | 21.74 | 21.33 | 21.38 | 26,011 | -0.29(-1.33%) |
Apr 25, 2018 | 21.45 | 21.88 | 21.32 | 21.67 | 21,264 | +0.25(+1.17%) |
Apr 24, 2018 | 21.46 | 21.56 | 21.15 | 21.42 | 17,729 | +0.09(+0.42%) |
Apr 23, 2018 | 21.42 | 21.53 | 21.03 | 21.33 | 16,127 | -0.22(-1.00%) |
Apr 20, 2018 | 21.54 | 21.77 | 21.17 | 21.54 | 13,416 | -0.13(-0.62%) |
Apr 19, 2018 | 21.65 | 21.89 | 21.27 | 21.68 | 12,195 | -0.05(-0.25%) |
Apr 18, 2018 | 21.56 | 21.86 | 21.44 | 21.73 | 15,063 | +0.22(+1.04%) |
Apr 17, 2018 | 21.56 | 21.56 | 21.29 | 21.50 | 28,377 | +0.04(+0.21%) |
Apr 16, 2018 | 20.77 | 21.56 | 20.77 | 21.46 | 9,572 | +0.34(+1.62%) |
Apr 13, 2018 | 21.39 | 21.53 | 20.86 | 21.12 | 12,197 | -0.20(-0.93%) |
Apr 12, 2018 | 21.27 | 21.56 | 21.23 | 21.32 | 10,375 | +0.14(+0.68%) |
Apr 11, 2018 | 21.32 | 21.48 | 21.08 | 21.17 | 12,789 | -0.19(-0.88%) |
Apr 10, 2018 | 21.00 | 21.54 | 20.81 | 21.36 | 14,691 | +0.57(+2.77%) |
Apr 09, 2018 | 21.14 | 21.14 | 20.54 | 20.79 | 9,208 | -0.24(-1.15%) |
Apr 06, 2018 | 21.14 | 21.54 | 20.94 | 21.03 | 18,202 | -0.26(-1.22%) |
Apr 05, 2018 | 20.84 | 21.31 | 20.83 | 21.29 | 18,619 | +0.35(+1.68%) |
Apr 04, 2018 | 20.41 | 21.03 | 20.41 | 20.94 | 10,576 | +0.39(+1.92%) |
Apr 03, 2018 | 20.53 | 20.77 | 19.89 | 20.54 | 18,417 | +0.00(+0.00%) |
Apr 02, 2018 | 21.21 | 21.21 | 20.22 | 20.54 | 26,452 | -0.72(-3.37%) |
Mar 29, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.56(+2.68%) | |
Mar 28, 2018 | 20.10 | 20.82 | 20.00 | 20.70 | 47,089 | +0.70(+3.49%) |
Mar 27, 2018 | 19.82 | 20.49 | 19.75 | 20.01 | 23,988 | +0.19(+0.95%) |
Mar 26, 2018 | 20.18 | 20.19 | 19.35 | 19.82 | 23,209 | -0.05(-0.27%) |
Mar 23, 2018 | 19.97 | 20.49 | 19.75 | 19.87 | 27,212 | -0.04(-0.22%) |
Mar 22, 2018 | 20.14 | 20.41 | 19.81 | 19.92 | 37,856 | -0.48(-2.37%) |
Mar 21, 2018 | 20.38 | 20.59 | 20.25 | 20.40 | 20,195 | +0.05(+0.26%) |
Mar 20, 2018 | 20.61 | 20.61 | 20.22 | 20.35 | 22,658 | -0.13(-0.66%) |
Mar 19, 2018 | 20.60 | 20.73 | 20.31 | 20.48 | 24,202 | -0.15(-0.74%) |
Mar 16, 2018 | 20.67 | 21.08 | 20.29 | 20.63 | 74,505 | -0.12(-0.56%) |
Mar 15, 2018 | 20.80 | 20.96 | 20.26 | 20.75 | 20,309 | -0.06(-0.30%) |
Mar 14, 2018 | 20.66 | 21.08 | 20.60 | 20.81 | 30,796 | +0.28(+1.35%) |
Mar 13, 2018 | 20.78 | 21.49 | 20.37 | 20.53 | 58,722 | -0.04(-0.17%) |
Mar 12, 2018 | 19.09 | 20.69 | 18.90 | 20.57 | 163,392 | +1.65(+8.71%) |
Mar 09, 2018 | 18.99 | 19.17 | 18.72 | 18.92 | 59,124 | +0.31(+1.69%) |
Mar 08, 2018 | 18.84 | 18.99 | 18.49 | 18.61 | 20,034 | -0.06(-0.34%) |
Mar 07, 2018 | 18.52 | 18.86 | 18.52 | 18.67 | 25,554 | -0.03(-0.14%) |
Mar 06, 2018 | 19.02 | 19.02 | 18.46 | 18.70 | 15,453 | -0.06(-0.33%) |
Mar 05, 2018 | 18.76 | 18.99 | 18.66 | 18.76 | 15,514 | -0.07(-0.38%) |
Mar 02, 2018 | 18.88 | 19.15 | 18.68 | 18.83 | 42,531 | -0.30(-1.55%) |
Mar 01, 2018 | 19.06 | 19.13 | 18.47 | 19.13 | 41,881 | -0.05(-0.28%) |
Feb 28, 2018 | 19.05 | 19.23 | 18.56 | 19.18 | 48,205 | +0.17(+0.90%) |
Feb 27, 2018 | 19.23 | 19.23 | 18.86 | 19.01 | 21,749 | -0.17(-0.89%) |
Feb 26, 2018 | 18.90 | 19.26 | 18.90 | 19.18 | 34,002 | +0.21(+1.13%) |
Feb 23, 2018 | 18.69 | 18.97 | 18.48 | 18.97 | 17,039 | +0.40(+2.17%) |
Feb 22, 2018 | 18.68 | 18.95 | 18.53 | 18.56 | 6,306 | -0.13(-0.72%) |
Feb 21, 2018 | 18.69 | 19.39 | 18.68 | 18.70 | 9,054 | +0.02(+0.10%) |
Feb 20, 2018 | 18.69 | 18.93 | 18.47 | 18.68 | 14,856 | -0.09(-0.48%) |
Feb 16, 2018 | 18.77 | 18.77 | 18.77 | 0 | -0.70(-3.59%) | |
Feb 15, 2018 | 18.76 | 19.47 | 18.51 | 19.47 | 22,243 | +0.97(+5.23%) |
Feb 14, 2018 | 17.94 | 18.97 | 17.94 | 18.50 | 17,665 | +0.35(+1.93%) |
Feb 13, 2018 | 18.03 | 18.37 | 18.01 | 18.15 | 22,060 | -0.10(-0.54%) |
Feb 12, 2018 | 18.04 | 18.33 | 17.84 | 18.25 | 18,685 | +0.26(+1.44%) |
Feb 09, 2018 | 18.21 | 18.60 | 17.60 | 17.99 | 70,270 | +0.39(+2.24%) |
Feb 08, 2018 | 18.02 | 18.49 | 17.58 | 17.60 | 38,261 | -0.67(-3.68%) |
Feb 07, 2018 | 18.73 | 18.06 | 18.27 | 19,952 | +0.22(+1.24%) | |
Feb 06, 2018 | 17.93 | 18.90 | 17.93 | 18.04 | 34,141 | -0.12(-0.64%) |
Feb 05, 2018 | 18.56 | 19.05 | 17.93 | 18.16 | 12,277 | -0.49(-2.64%) |
Feb 02, 2018 | 19.12 | 19.29 | 18.71 | 18.65 | 18,992 | -0.64(-3.30%) |
Feb 01, 2018 | 19.16 | 19.46 | 19.13 | 19.29 | 23,470 | -0.02(-0.09%) |
Jan 31, 2018 | 19.12 | 19.34 | 18.90 | 19.31 | 28,618 | +0.21(+1.08%) |
Jan 30, 2018 | 19.21 | 19.48 | 19.02 | 19.10 | 17,381 | -0.30(-1.57%) |
Jan 29, 2018 | 19.22 | 19.46 | 18.91 | 19.40 | 30,602 | +0.06(+0.32%) |
Jan 26, 2018 | 19.27 | 19.52 | 19.15 | 19.34 | 18,019 | +0.08(+0.42%) |
Jan 25, 2018 | 19.35 | 19.53 | 19.05 | 19.26 | 15,365 | +0.03(+0.14%) |
Jan 24, 2018 | 19.70 | 20.07 | 18.46 | 19.23 | 33,547 | -0.47(-2.41%) |
Jan 23, 2018 | 19.15 | 19.75 | 18.80 | 19.71 | 53,687 | +0.61(+3.19%) |
Jan 22, 2018 | 19.13 | 19.32 | 18.94 | 19.10 | 23,977 | -0.02(-0.09%) |
Jan 19, 2018 | 18.63 | 19.35 | 18.18 | 19.12 | 31,835 | +0.51(+2.74%) |
Jan 18, 2018 | 18.78 | 18.80 | 18.08 | 18.61 | 31,735 | -0.27(-1.42%) |
Jan 17, 2018 | 19.11 | 19.11 | 18.76 | 18.88 | 29,081 | -0.16(-0.85%) |
Jan 16, 2018 | 19.59 | 19.65 | 18.90 | 19.04 | 48,356 | -0.48(-2.48%) |
Jan 12, 2018 | 19.52 | 19.52 | 19.52 | 0 | +0.20(+1.02%) | |
Jan 11, 2018 | 19.16 | 19.75 | 19.15 | 19.32 | 39,126 | +0.30(+1.60%) |
Jan 10, 2018 | 19.48 | 19.60 | 18.58 | 19.02 | 62,958 | -0.51(-2.61%) |
Jan 09, 2018 | 21.94 | 21.95 | 19.32 | 19.53 | 108,320 | -2.25(-10.33%) |
Jan 08, 2018 | 18.94 | 22.09 | 18.84 | 21.78 | 153,658 | +2.85(+15.05%) |
Jan 05, 2018 | 19.13 | 19.33 | 18.86 | 18.93 | 16,575 | -0.07(-0.38%) |
Jan 04, 2018 | 19.71 | 19.71 | 18.96 | 19.00 | 23,795 | -0.59(-3.02%) |
Jan 03, 2018 | 19.79 | 19.99 | 19.44 | 19.59 | 29,273 | -0.13(-0.68%) |
Jan 02, 2018 | 20.16 | 20.16 | 19.70 | 19.73 | 39,816 | -0.34(-1.70%) |
Dec 29, 2017 | 20.07 | 20.07 | 20.07 | 0 | -0.52(-2.51%) | |
Dec 28, 2017 | 20.14 | 20.71 | 19.87 | 20.59 | 30,763 | +0.32(+1.59%) |
Dec 27, 2017 | 19.99 | 20.80 | 19.75 | 20.26 | 19,174 | +0.29(+1.48%) |
Dec 26, 2017 | 20.36 | 20.56 | 19.75 | 19.97 | 16,327 | -0.46(-2.23%) |
Dec 22, 2017 | 20.36 | 21.26 | 19.86 | 20.42 | 29,699 | +0.04(+0.22%) |
Dec 21, 2017 | 20.18 | 20.73 | 19.58 | 20.38 | 26,591 | +0.41(+2.06%) |
Dec 20, 2017 | 19.93 | 20.42 | 19.49 | 19.97 | 22,692 | +0.14(+0.72%) |
Dec 19, 2017 | 19.95 | 20.21 | 19.57 | 19.83 | 31,809 | -0.05(-0.27%) |
Dec 18, 2017 | 19.45 | 20.25 | 19.45 | 19.88 | 26,682 | +0.77(+4.02%) |
Dec 15, 2017 | 19.50 | 19.83 | 18.99 | 19.11 | 168,435 | -0.39(-2.02%) |
Dec 14, 2017 | 20.72 | 20.72 | 19.49 | 19.50 | 43,065 | -1.28(-6.15%) |
Dec 13, 2017 | 20.02 | 21.45 | 19.75 | 20.78 | 51,625 | +0.68(+3.38%) |
Dec 12, 2017 | 20.02 | 20.18 | 19.97 | 20.10 | 22,410 | +0.22(+1.12%) |
Dec 11, 2017 | 19.72 | 20.06 | 19.54 | 19.88 | 57,394 | +0.09(+0.45%) |
Dec 08, 2017 | 19.80 | 20.32 | 19.43 | 19.79 | 74,063 | -0.01(-0.05%) |
Dec 07, 2017 | 20.87 | 20.87 | 19.59 | 19.80 | 86,073 | -1.01(-4.85%) |
Dec 06, 2017 | 21.06 | 21.82 | 20.68 | 20.81 | 55,737 | -0.31(-1.48%) |
Dec 05, 2017 | 22.33 | 22.33 | 20.84 | 21.12 | 53,640 | -1.08(-4.87%) |
Dec 04, 2017 | 22.46 | 22.46 | 22.08 | 22.20 | 22,224 | -0.18(-0.80%) |
Dec 01, 2017 | 22.48 | 22.69 | 22.06 | 22.38 | 15,964 | -0.28(-1.22%) |
Nov 30, 2017 | 22.12 | 22.76 | 21.49 | 22.66 | 36,532 | +0.33(+1.48%) |
Nov 29, 2017 | 22.51 | 21.89 | 22.33 | 20,447 | +0.44(+2.00%) | |
Nov 28, 2017 | 21.97 | 21.97 | 20.55 | 21.89 | 28,381 | -0.04(-0.16%) |
Nov 27, 2017 | 21.84 | 22.32 | 21.54 | 21.93 | 31,240 | +0.09(+0.41%) |
Nov 24, 2017 | 22.60 | 22.60 | 21.59 | 21.84 | 27,820 | -0.74(-3.28%) |
Nov 22, 2017 | 22.39 | 22.77 | 22.24 | 22.58 | 21,369 | +0.20(+0.88%) |
Nov 21, 2017 | 22.56 | 22.60 | 22.01 | 22.38 | 60,505 | +0.04(+0.20%) |
Nov 20, 2017 | 21.48 | 23.28 | 21.07 | 22.34 | 59,550 | +0.83(+3.86%) |
Nov 17, 2017 | 21.38 | 21.65 | 20.22 | 21.51 | 24,829 | +0.04(+0.21%) |
Nov 16, 2017 | 20.45 | 21.57 | 20.45 | 21.46 | 28,773 | +1.15(+5.68%) |
Nov 15, 2017 | 19.95 | 20.59 | 19.88 | 20.31 | 39,059 | +0.21(+1.07%) |
Nov 14, 2017 | 19.76 | 20.13 | 19.76 | 20.09 | 8,836 | -0.02(-0.09%) |
Nov 13, 2017 | 20.29 | 20.69 | 20.00 | 20.11 | 28,390 | -0.34(-1.66%) |
Nov 10, 2017 | 20.34 | 20.70 | 20.26 | 20.45 | 25,927 | +0.01(+0.04%) |
Nov 09, 2017 | 19.97 | 20.48 | 19.76 | 20.44 | 38,590 | +0.50(+2.51%) |
Nov 08, 2017 | 20.13 | 20.13 | 19.78 | 19.94 | 15,165 | -0.20(-0.98%) |
Nov 07, 2017 | 20.42 | 20.63 | 19.83 | 20.14 | 47,561 | -0.28(-1.36%) |
Nov 06, 2017 | 20.75 | 20.84 | 20.27 | 20.42 | 14,090 | -0.34(-1.64%) |
Nov 03, 2017 | 20.92 | 21.01 | 20.59 | 20.75 | 23,269 | -0.32(-1.53%) |
Nov 02, 2017 | 20.18 | 21.19 | 20.17 | 21.08 | 56,930 | +0.98(+4.89%) |
Nov 01, 2017 | 20.75 | 20.99 | 19.92 | 20.09 | 20,062 | -0.77(-3.68%) |
Oct 31, 2017 | 20.27 | 20.98 | 20.16 | 20.86 | 31,729 | +0.85(+4.24%) |
Oct 30, 2017 | 20.94 | 20.94 | 19.91 | 20.01 | 26,304 | -1.02(-4.84%) |
Oct 27, 2017 | 20.73 | 21.03 | 20.42 | 21.03 | 24,511 | +0.38(+1.86%) |
Oct 26, 2017 | 21.04 | 21.04 | 20.59 | 20.65 | 11,108 | -0.31(-1.49%) |
Oct 25, 2017 | 20.59 | 21.08 | 20.46 | 20.96 | 33,723 | +0.37(+1.78%) |
Oct 24, 2017 | 20.42 | 20.82 | 20.35 | 20.59 | 27,778 | +0.19(+0.92%) |
Oct 23, 2017 | 20.55 | 20.64 | 20.28 | 20.41 | 13,949 | -0.19(-0.91%) |
Oct 20, 2017 | 20.89 | 21.28 | 20.47 | 20.59 | 22,961 | -0.06(-0.30%) |
Oct 19, 2017 | 20.71 | 20.83 | 20.55 | 20.66 | 17,506 | -0.07(-0.34%) |
Oct 18, 2017 | 20.65 | 20.90 | 20.55 | 20.73 | 26,532 | +0.18(+0.87%) |
Oct 17, 2017 | 21.01 | 21.01 | 20.12 | 20.55 | 40,714 | -0.71(-3.32%) |
Oct 16, 2017 | 21.15 | 21.28 | 20.57 | 21.26 | 18,758 | +0.13(+0.59%) |
Oct 13, 2017 | 20.59 | 21.26 | 20.37 | 21.13 | 26,429 | +0.65(+3.18%) |
Oct 12, 2017 | 20.29 | 20.64 | 20.29 | 20.48 | 10,223 | +0.08(+0.39%) |
Oct 11, 2017 | 20.33 | 20.82 | 20.25 | 20.40 | 30,720 | +0.16(+0.79%) |
Oct 10, 2017 | 19.25 | 20.24 | 19.25 | 20.24 | 44,030 | +0.73(+3.76%) |
Oct 09, 2017 | 20.57 | 20.57 | 19.47 | 19.50 | 36,526 | -0.63(-3.11%) |
Oct 06, 2017 | 20.50 | 20.80 | 20.05 | 20.13 | 23,456 | -0.46(-2.21%) |
Oct 05, 2017 | 20.58 | 20.81 | 20.03 | 20.59 | 50,691 | +0.07(+0.33%) |
Oct 04, 2017 | 21.15 | 21.15 | 20.42 | 20.52 | 31,672 | -0.64(-3.03%) |
Oct 03, 2017 | 21.36 | 21.36 | 21.02 | 21.16 | 16,029 | -0.21(-0.96%) |
Oct 02, 2017 | 20.76 | 21.37 | 20.59 | 21.36 | 27,470 | +0.71(+3.45%) |
Sep 29, 2017 | 21.16 | 21.39 | 20.65 | 20.65 | 15,440 | -0.52(-2.44%) |
Sep 28, 2017 | 21.28 | 21.36 | 21.06 | 21.17 | 15,978 | -0.12(-0.54%) |
Sep 27, 2017 | 20.76 | 21.48 | 20.45 | 21.28 | 34,251 | +0.67(+3.24%) |
Sep 26, 2017 | 20.07 | 20.83 | 20.06 | 20.62 | 29,304 | +0.57(+2.85%) |
Sep 25, 2017 | 20.19 | 20.30 | 19.79 | 20.05 | 20,418 | -0.13(-0.66%) |
Sep 22, 2017 | 20.05 | 20.50 | 20.05 | 20.18 | 20,991 | -0.03(-0.13%) |
Sep 21, 2017 | 20.01 | 20.46 | 19.93 | 20.21 | 31,630 | +0.16(+0.80%) |
Sep 20, 2017 | 19.90 | 20.25 | 19.90 | 20.05 | 19,809 | -0.04(-0.22%) |
Sep 19, 2017 | 20.40 | 20.46 | 19.99 | 20.09 | 22,956 | -0.30(-1.49%) |
Sep 18, 2017 | 20.11 | 20.51 | 20.10 | 20.39 | 26,826 | +0.31(+1.55%) |
Sep 15, 2017 | 19.75 | 20.28 | 19.58 | 20.08 | 77,191 | +0.40(+2.04%) |
Sep 14, 2017 | 19.25 | 19.98 | 19.16 | 19.68 | 32,538 | +0.14(+0.73%) |
Sep 13, 2017 | 20.03 | 20.75 | 19.44 | 19.54 | 52,978 | -0.62(-3.05%) |
Sep 12, 2017 | 19.19 | 20.76 | 19.16 | 20.15 | 173,332 | -1.57(-7.22%) |
Sep 11, 2017 | 20.22 | 21.84 | 20.22 | 21.72 | 144,596 | +1.39(+6.84%) |
Sep 08, 2017 | 19.89 | 20.50 | 19.84 | 20.33 | 37,506 | +0.59(+2.98%) |
Sep 07, 2017 | 20.02 | 20.09 | 19.71 | 19.74 | 14,452 | +0.04(+0.23%) |
Sep 06, 2017 | 19.70 | 19.97 | 19.64 | 19.70 | 35,063 | +0.18(+0.91%) |
Sep 05, 2017 | 19.72 | 19.77 | 19.39 | 19.52 | 13,375 | -0.15(-0.77%) |
Sep 01, 2017 | 19.78 | 19.90 | 19.41 | 19.67 | 18,975 | -0.29(-1.47%) |
Aug 31, 2017 | 19.47 | 20.04 | 19.37 | 19.97 | 25,622 | +0.63(+3.27%) |
Aug 30, 2017 | 19.00 | 19.42 | 18.90 | 19.33 | 25,141 | +0.33(+1.73%) |
Aug 29, 2017 | 18.94 | 19.13 | 18.75 | 19.00 | 21,049 | +0.08(+0.42%) |
Aug 28, 2017 | 19.15 | 19.15 | 18.88 | 18.92 | 18,284 | -0.13(-0.70%) |
Aug 25, 2017 | 19.04 | 19.16 | 18.72 | 19.06 | 9,750 | +0.04(+0.23%) |
Aug 24, 2017 | 19.01 | 19.10 | 18.85 | 19.01 | 17,016 | +0.02(+0.09%) |
Aug 23, 2017 | 18.91 | 19.18 | 18.85 | 18.99 | 15,416 | -0.02(-0.09%) |
Aug 22, 2017 | 18.72 | 19.02 | 18.72 | 19.01 | 11,107 | +0.21(+1.09%) |
Aug 21, 2017 | 18.82 | 18.93 | 18.72 | 18.81 | 12,310 | -0.03(-0.14%) |
Aug 18, 2017 | 18.38 | 19.19 | 18.17 | 18.83 | 39,642 | +0.34(+1.83%) |
Aug 17, 2017 | 19.16 | 19.31 | 18.38 | 18.49 | 20,023 | -0.71(-3.71%) |
Aug 16, 2017 | 19.44 | 19.61 | 19.16 | 19.21 | 26,955 | -0.22(-1.15%) |
Aug 15, 2017 | 20.01 | 20.01 | 19.41 | 19.43 | 9,956 | -0.59(-2.94%) |
Aug 14, 2017 | 19.46 | 20.27 | 19.46 | 20.02 | 20,634 | +0.78(+4.03%) |
Aug 11, 2017 | 19.39 | 19.39 | 18.91 | 19.24 | 15,106 | -0.05(-0.28%) |
Aug 10, 2017 | 19.25 | 19.54 | 19.17 | 19.30 | 20,100 | +0.08(+0.42%) |
Aug 09, 2017 | 19.31 | 19.53 | 19.15 | 19.22 | 15,499 | -0.20(-1.01%) |
Aug 08, 2017 | 19.80 | 20.39 | 19.29 | 19.41 | 17,659 | -0.37(-1.85%) |
Aug 07, 2017 | 19.74 | 20.22 | 19.52 | 19.78 | 21,257 | +0.04(+0.23%) |
Aug 04, 2017 | 19.61 | 19.88 | 19.44 | 19.73 | 24,497 | +0.04(+0.18%) |
Aug 03, 2017 | 20.41 | 20.41 | 19.47 | 19.70 | 18,766 | -0.34(-1.69%) |
Aug 02, 2017 | 21.05 | 21.05 | 19.74 | 20.04 | 30,341 | -1.05(-4.99%) |