Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.91 | 18.15 | 17.52 | 17.82 | 15,361 | -0.03(-0.15%) |
Apr 27, 2018 | 17.97 | 18.32 | 17.78 | 17.85 | 9,817 | -0.08(-0.43%) |
Apr 26, 2018 | 18.31 | 18.31 | 17.76 | 17.92 | 16,324 | -0.31(-1.71%) |
Apr 25, 2018 | 18.04 | 18.48 | 18.01 | 18.23 | 15,529 | +0.00(+0.00%) |
Apr 24, 2018 | 18.29 | 18.31 | 17.93 | 18.23 | 22,099 | +0.13(+0.72%) |
Apr 23, 2018 | 18.28 | 18.39 | 17.15 | 18.10 | 2,764 | -0.03(-0.19%) |
Apr 20, 2018 | 18.16 | 18.68 | 18.08 | 18.14 | 26,736 | -0.13(-0.71%) |
Apr 19, 2018 | 17.65 | 18.30 | 17.65 | 18.27 | 27,107 | +0.62(+3.53%) |
Apr 18, 2018 | 17.67 | 18.12 | 17.61 | 17.65 | 21,600 | -0.03(-0.15%) |
Apr 17, 2018 | 17.46 | 17.82 | 17.46 | 17.67 | 52,967 | +0.24(+1.39%) |
Apr 16, 2018 | 17.27 | 17.67 | 17.27 | 17.43 | 15,188 | -0.04(-0.25%) |
Apr 13, 2018 | 17.32 | 17.49 | 17.22 | 17.47 | 12,781 | +0.08(+0.45%) |
Apr 12, 2018 | 17.20 | 17.65 | 17.20 | 17.40 | 12,188 | +0.29(+1.67%) |
Apr 11, 2018 | 17.28 | 17.66 | 16.95 | 17.11 | 22,902 | -0.26(-1.49%) |
Apr 10, 2018 | 17.24 | 17.60 | 17.24 | 17.37 | 11,343 | +0.21(+1.21%) |
Apr 09, 2018 | 17.21 | 17.37 | 16.90 | 17.16 | 15,187 | +0.00(+0.00%) |
Apr 06, 2018 | 17.18 | 17.48 | 16.98 | 17.16 | 19,800 | -0.11(-0.65%) |
Apr 05, 2018 | 16.76 | 17.40 | 16.75 | 17.27 | 24,126 | +0.55(+3.26%) |
Apr 04, 2018 | 16.46 | 17.01 | 16.46 | 16.73 | 21,348 | +0.00(+0.00%) |
Apr 03, 2018 | 16.61 | 16.83 | 16.61 | 16.73 | 14,929 | +0.12(+0.73%) |
Apr 02, 2018 | 16.94 | 16.94 | 16.45 | 16.61 | 22,168 | -0.31(-1.84%) |
Mar 29, 2018 | 16.92 | 16.92 | 16.92 | 0 | -0.06(-0.36%) | |
Mar 28, 2018 | 16.68 | 17.19 | 16.65 | 16.98 | 21,118 | +0.30(+1.82%) |
Mar 27, 2018 | 17.07 | 17.63 | 16.62 | 16.68 | 10,558 | -0.40(-2.33%) |
Mar 26, 2018 | 17.14 | 17.20 | 16.88 | 17.08 | 52,193 | +0.12(+0.71%) |
Mar 23, 2018 | 17.25 | 17.41 | 16.82 | 16.95 | 31,309 | -0.47(-2.68%) |
Mar 22, 2018 | 17.86 | 18.09 | 17.34 | 17.42 | 12,154 | -0.57(-3.17%) |
Mar 21, 2018 | 17.85 | 18.06 | 17.67 | 17.99 | 9,697 | +0.12(+0.68%) |
Mar 20, 2018 | 17.76 | 18.05 | 17.65 | 17.87 | 12,857 | -0.02(-0.10%) |
Mar 19, 2018 | 17.85 | 17.97 | 17.52 | 17.89 | 22,595 | -0.03(-0.19%) |
Mar 16, 2018 | 17.66 | 18.02 | 17.39 | 17.92 | 54,631 | +0.25(+1.42%) |
Mar 15, 2018 | 17.99 | 17.99 | 17.60 | 17.67 | 15,809 | -0.33(-1.83%) |
Mar 14, 2018 | 17.97 | 18.05 | 17.53 | 18.00 | 31,205 | +0.11(+0.63%) |
Mar 13, 2018 | 17.78 | 18.00 | 17.40 | 17.89 | 86,118 | +0.18(+1.03%) |
Mar 12, 2018 | 17.44 | 17.85 | 17.41 | 17.71 | 21,729 | +0.32(+1.84%) |
Mar 09, 2018 | 17.24 | 17.42 | 17.03 | 17.39 | 28,326 | +0.20(+1.16%) |
Mar 08, 2018 | 17.30 | 17.44 | 16.91 | 17.19 | 70,459 | -0.29(-1.63%) |
Mar 07, 2018 | 17.04 | 17.62 | 16.99 | 17.47 | 34,236 | +0.46(+2.69%) |
Mar 06, 2018 | 16.90 | 17.02 | 16.62 | 17.01 | 18,137 | +0.11(+0.67%) |
Mar 05, 2018 | 16.80 | 16.99 | 16.59 | 16.90 | 21,901 | -0.04(-0.26%) |
Mar 02, 2018 | 16.62 | 17.03 | 16.52 | 16.95 | 16,494 | +0.24(+1.45%) |
Mar 01, 2018 | 16.83 | 16.87 | 16.62 | 16.70 | 17,389 | -0.16(-0.97%) |
Feb 28, 2018 | 16.83 | 16.89 | 16.61 | 16.87 | 121,501 | +0.06(+0.36%) |
Feb 27, 2018 | 16.77 | 16.99 | 16.70 | 16.81 | 27,785 | +0.05(+0.31%) |
Feb 26, 2018 | 16.83 | 16.86 | 16.65 | 16.76 | 27,291 | -0.03(-0.15%) |
Feb 23, 2018 | 16.80 | 16.89 | 16.65 | 16.78 | 11,168 | +0.06(+0.36%) |
Feb 22, 2018 | 16.90 | 17.03 | 16.65 | 16.72 | 17,944 | -0.13(-0.77%) |
Feb 21, 2018 | 16.61 | 17.07 | 16.61 | 16.85 | 10,706 | +0.18(+1.09%) |
Feb 20, 2018 | 16.78 | 16.95 | 16.62 | 16.67 | 23,268 | -0.32(-1.88%) |
Feb 16, 2018 | 16.99 | 16.99 | 16.99 | 0 | +0.24(+1.45%) | |
Feb 15, 2018 | 16.78 | 17.17 | 16.50 | 16.75 | 104,839 | +0.05(+0.31%) |
Feb 14, 2018 | 16.55 | 16.94 | 16.52 | 16.69 | 79,847 | +0.03(+0.16%) |
Feb 13, 2018 | 16.55 | 16.76 | 16.44 | 16.67 | 28,941 | +0.02(+0.10%) |
Feb 12, 2018 | 17.13 | 17.13 | 16.53 | 16.65 | 18,899 | -0.43(-2.53%) |
Feb 09, 2018 | 16.96 | 17.26 | 16.83 | 17.08 | 40,963 | +0.26(+1.54%) |
Feb 08, 2018 | 16.96 | 16.78 | 16.82 | 61,802 | -0.12(-0.71%) | |
Feb 07, 2018 | 16.97 | 16.60 | 16.95 | 45,251 | +0.41(+2.46%) | |
Feb 06, 2018 | 15.99 | 16.78 | 15.56 | 16.54 | 77,761 | +0.31(+1.91%) |
Feb 05, 2018 | 16.57 | 16.57 | 16.11 | 16.23 | 26,431 | -0.52(-3.09%) |
Feb 02, 2018 | 16.71 | 16.88 | 16.66 | 16.75 | 14,801 | -0.05(-0.31%) |
Feb 01, 2018 | 16.71 | 16.91 | 16.50 | 16.80 | 37,812 | +0.09(+0.52%) |
Jan 31, 2018 | 16.84 | 17.07 | 16.69 | 16.71 | 28,182 | -0.03(-0.15%) |
Jan 30, 2018 | 16.42 | 16.77 | 16.42 | 16.74 | 32,412 | +0.21(+1.25%) |
Jan 29, 2018 | 16.76 | 16.76 | 16.21 | 16.53 | 38,106 | -0.35(-2.09%) |
Jan 26, 2018 | 17.35 | 17.35 | 16.48 | 16.88 | 28,746 | -0.53(-3.02%) |
Jan 25, 2018 | 18.20 | 18.20 | 17.36 | 17.41 | 76,857 | -1.08(-5.83%) |
Jan 24, 2018 | 18.44 | 18.70 | 18.27 | 18.49 | 43,936 | +0.15(+0.80%) |
Jan 23, 2018 | 18.40 | 18.53 | 18.14 | 18.34 | 22,341 | -0.01(-0.05%) |
Jan 22, 2018 | 18.19 | 18.45 | 18.02 | 18.35 | 48,278 | +0.13(+0.71%) |
Jan 19, 2018 | 17.85 | 18.30 | 17.81 | 18.22 | 46,951 | +0.53(+3.02%) |
Jan 18, 2018 | 17.96 | 17.97 | 17.68 | 17.69 | 66,155 | -0.34(-1.87%) |
Jan 17, 2018 | 17.76 | 18.05 | 17.53 | 18.02 | 36,281 | +0.40(+2.25%) |
Jan 16, 2018 | 17.50 | 17.87 | 17.50 | 17.62 | 79,642 | +0.28(+1.64%) |
Jan 12, 2018 | 17.34 | 17.34 | 17.34 | 0 | -0.18(-1.03%) | |
Jan 11, 2018 | 17.19 | 17.71 | 17.19 | 17.52 | 20,824 | +0.36(+2.11%) |
Jan 10, 2018 | 17.64 | 17.69 | 17.05 | 17.16 | 117,718 | -0.49(-2.78%) |
Jan 09, 2018 | 17.40 | 18.00 | 17.19 | 17.65 | 108,307 | +0.28(+1.59%) |
Jan 08, 2018 | 17.32 | 17.50 | 17.06 | 17.37 | 17,644 | -0.03(-0.15%) |
Jan 05, 2018 | 17.25 | 17.43 | 17.11 | 17.40 | 19,365 | +0.27(+1.56%) |
Jan 04, 2018 | 17.59 | 17.59 | 17.13 | 17.13 | 33,890 | -0.41(-2.31%) |
Jan 03, 2018 | 17.35 | 17.65 | 17.25 | 17.54 | 22,908 | +0.23(+1.34%) |
Jan 02, 2018 | 17.42 | 17.50 | 17.19 | 17.31 | 34,500 | -0.09(-0.50%) |
Dec 29, 2017 | 17.39 | 17.39 | 17.39 | 0 | +0.25(+1.46%) | |
Dec 28, 2017 | 16.89 | 17.22 | 16.84 | 17.14 | 32,541 | +0.45(+2.68%) |
Dec 27, 2017 | 16.99 | 17.03 | 16.51 | 16.69 | 21,041 | -0.29(-1.72%) |
Dec 26, 2017 | 16.99 | 17.12 | 16.88 | 16.99 | 14,280 | -0.01(-0.05%) |
Dec 22, 2017 | 17.37 | 17.37 | 16.92 | 17.00 | 27,457 | -0.48(-2.76%) |
Dec 21, 2017 | 17.36 | 17.79 | 17.36 | 17.48 | 16,905 | +0.02(+0.10%) |
Dec 20, 2017 | 17.45 | 17.75 | 17.19 | 17.46 | 19,899 | +0.12(+0.70%) |
Dec 19, 2017 | 17.59 | 17.59 | 17.31 | 17.34 | 13,477 | -0.22(-1.28%) |
Dec 18, 2017 | 17.97 | 18.00 | 17.39 | 17.56 | 22,516 | -0.15(-0.83%) |
Dec 15, 2017 | 16.93 | 17.90 | 16.88 | 17.71 | 97,285 | +0.78(+4.58%) |
Dec 14, 2017 | 17.28 | 17.28 | 16.73 | 16.94 | 33,314 | -0.31(-1.80%) |
Dec 13, 2017 | 16.98 | 17.32 | 16.98 | 17.25 | 49,563 | +0.30(+1.78%) |
Dec 12, 2017 | 16.92 | 17.02 | 16.76 | 16.94 | 45,419 | +0.09(+0.51%) |
Dec 11, 2017 | 16.60 | 17.09 | 16.56 | 16.86 | 68,985 | +0.17(+1.03%) |
Dec 08, 2017 | 17.75 | 17.75 | 16.57 | 16.69 | 34,532 | -1.06(-5.97%) |
Dec 07, 2017 | 17.60 | 17.84 | 17.45 | 17.75 | 96,876 | +0.11(+0.64%) |
Dec 06, 2017 | 17.69 | 17.75 | 17.60 | 17.63 | 36,681 | -0.09(-0.53%) |
Dec 05, 2017 | 18.09 | 18.09 | 17.69 | 17.73 | 57,400 | -0.26(-1.44%) |
Dec 04, 2017 | 17.86 | 17.86 | 17.81 | 17.99 | 39,975 | +0.34(+1.95%) |
Dec 01, 2017 | 17.60 | 17.71 | 17.46 | 17.64 | 21,633 | -0.01(-0.05%) |
Nov 30, 2017 | 17.86 | 18.41 | 17.51 | 17.65 | 69,537 | -0.04(-0.24%) |
Nov 29, 2017 | 16.94 | 18.31 | 16.94 | 17.69 | 101,223 | +0.62(+3.63%) |
Nov 28, 2017 | 17.06 | 17.19 | 16.88 | 17.07 | 48,877 | +0.02(+0.10%) |
Nov 27, 2017 | 17.32 | 17.52 | 16.99 | 17.06 | 35,249 | -0.27(-1.54%) |
Nov 24, 2017 | 17.36 | 17.36 | 17.13 | 17.32 | 3,548 | +0.03(+0.15%) |
Nov 22, 2017 | 17.65 | 17.66 | 17.23 | 17.30 | 14,843 | -0.32(-1.81%) |
Nov 21, 2017 | 17.25 | 17.83 | 17.23 | 17.62 | 27,699 | +0.41(+2.40%) |
Nov 20, 2017 | 17.24 | 17.52 | 16.88 | 17.20 | 54,524 | +0.04(+0.25%) |
Nov 17, 2017 | 16.87 | 17.27 | 16.83 | 17.16 | 61,213 | +0.15(+0.86%) |
Nov 16, 2017 | 17.06 | 17.24 | 16.77 | 17.01 | 35,817 | +0.02(+0.10%) |
Nov 15, 2017 | 17.09 | 17.49 | 16.94 | 17.00 | 35,125 | -0.22(-1.30%) |
Nov 14, 2017 | 17.00 | 17.50 | 16.90 | 17.22 | 31,406 | +0.08(+0.45%) |
Nov 13, 2017 | 17.03 | 17.22 | 16.71 | 17.14 | 37,371 | +0.08(+0.45%) |
Nov 10, 2017 | 16.93 | 17.56 | 16.82 | 17.06 | 40,685 | +0.22(+1.28%) |
Nov 09, 2017 | 16.43 | 17.19 | 16.43 | 16.85 | 40,076 | +0.23(+1.40%) |
Nov 08, 2017 | 16.62 | 16.75 | 16.55 | 16.62 | 27,438 | -0.04(-0.26%) |
Nov 07, 2017 | 16.63 | 17.12 | 16.44 | 16.66 | 52,658 | -0.03(-0.21%) |
Nov 06, 2017 | 16.91 | 17.16 | 16.67 | 16.69 | 23,426 | -0.34(-1.97%) |
Nov 03, 2017 | 17.22 | 17.32 | 16.99 | 17.03 | 37,072 | -0.41(-2.37%) |
Nov 02, 2017 | 17.15 | 17.58 | 17.02 | 17.44 | 27,637 | +0.36(+2.12%) |
Nov 01, 2017 | 17.25 | 17.67 | 16.94 | 17.08 | 24,528 | -0.27(-1.58%) |
Oct 31, 2017 | 17.66 | 17.69 | 17.19 | 17.36 | 71,560 | -0.24(-1.37%) |
Oct 30, 2017 | 18.08 | 18.19 | 17.64 | 17.60 | 48,195 | -0.66(-3.62%) |
Oct 27, 2017 | 18.00 | 18.36 | 17.92 | 18.26 | 33,589 | +0.27(+1.48%) |
Oct 26, 2017 | 18.17 | 18.36 | 17.86 | 17.99 | 45,970 | -0.16(-0.90%) |
Oct 25, 2017 | 18.07 | 18.25 | 17.85 | 18.16 | 60,610 | +0.16(+0.91%) |
Oct 24, 2017 | 18.01 | 18.34 | 17.94 | 17.99 | 47,952 | +0.03(+0.14%) |
Oct 23, 2017 | 18.04 | 18.10 | 17.78 | 17.97 | 36,884 | -0.30(-1.65%) |
Oct 20, 2017 | 18.45 | 18.45 | 18.16 | 18.27 | 36,708 | -0.02(-0.09%) |
Oct 19, 2017 | 18.14 | 18.56 | 17.93 | 18.28 | 49,334 | -0.19(-1.02%) |
Oct 18, 2017 | 18.20 | 18.59 | 18.07 | 18.47 | 33,161 | +0.30(+1.65%) |
Oct 17, 2017 | 18.48 | 18.73 | 18.04 | 18.17 | 31,046 | -0.48(-2.58%) |
Oct 16, 2017 | 18.45 | 18.73 | 18.45 | 18.65 | 30,552 | -0.03(-0.14%) |
Oct 13, 2017 | 18.53 | 18.75 | 18.43 | 18.68 | 19,008 | +0.16(+0.88%) |
Oct 12, 2017 | 18.57 | 18.77 | 18.47 | 18.52 | 23,015 | -0.21(-1.10%) |
Oct 11, 2017 | 18.90 | 18.91 | 18.65 | 18.72 | 54,043 | -0.25(-1.31%) |
Oct 10, 2017 | 18.87 | 19.08 | 18.47 | 18.97 | 40,465 | +0.24(+1.28%) |
Oct 09, 2017 | 18.57 | 18.81 | 18.34 | 18.73 | 33,594 | +0.16(+0.88%) |
Oct 06, 2017 | 18.47 | 18.70 | 18.30 | 18.57 | 52,316 | +0.09(+0.46%) |
Oct 05, 2017 | 18.34 | 18.69 | 18.34 | 18.48 | 43,539 | +0.22(+1.22%) |
Oct 04, 2017 | 18.81 | 18.84 | 18.14 | 18.26 | 41,869 | -0.52(-2.75%) |
Oct 03, 2017 | 19.02 | 19.08 | 18.57 | 18.77 | 24,727 | -0.25(-1.31%) |
Oct 02, 2017 | 19.27 | 19.55 | 18.91 | 19.02 | 64,480 | -0.14(-0.72%) |
Sep 29, 2017 | 18.66 | 19.27 | 18.48 | 19.16 | 237,136 | +0.70(+3.77%) |
Sep 28, 2017 | 18.60 | 18.89 | 18.30 | 18.47 | 22,318 | -0.04(-0.23%) |
Sep 27, 2017 | 17.95 | 18.82 | 17.95 | 18.51 | 52,464 | +0.75(+4.21%) |
Sep 26, 2017 | 17.54 | 18.01 | 17.40 | 17.76 | 62,101 | +0.40(+2.33%) |
Sep 25, 2017 | 17.74 | 18.02 | 17.34 | 17.36 | 70,932 | -0.39(-2.18%) |
Sep 22, 2017 | 17.61 | 17.94 | 17.36 | 17.74 | 20,252 | +0.15(+0.83%) |
Sep 21, 2017 | 17.77 | 17.87 | 17.37 | 17.60 | 40,194 | -0.06(-0.34%) |
Sep 20, 2017 | 17.27 | 17.88 | 17.14 | 17.66 | 25,822 | +0.31(+1.78%) |
Sep 19, 2017 | 17.16 | 17.37 | 17.11 | 17.35 | 18,204 | +0.21(+1.20%) |
Sep 18, 2017 | 16.72 | 17.34 | 16.72 | 17.14 | 23,393 | +0.45(+2.68%) |
Sep 15, 2017 | 17.27 | 17.27 | 16.68 | 16.70 | 119,677 | -0.58(-3.33%) |
Sep 14, 2017 | 17.10 | 17.36 | 17.00 | 17.27 | 15,091 | +0.21(+1.26%) |
Sep 13, 2017 | 16.92 | 17.18 | 16.66 | 17.06 | 20,180 | -0.07(-0.40%) |
Sep 12, 2017 | 16.93 | 17.37 | 16.93 | 17.12 | 25,209 | +0.19(+1.12%) |
Sep 11, 2017 | 16.72 | 17.02 | 16.38 | 16.94 | 22,339 | +0.50(+3.03%) |
Sep 08, 2017 | 16.33 | 16.69 | 16.19 | 16.44 | 39,065 | +0.14(+0.84%) |
Sep 07, 2017 | 16.88 | 16.88 | 16.21 | 16.30 | 79,260 | -0.53(-3.16%) |
Sep 06, 2017 | 16.69 | 17.10 | 16.69 | 16.83 | 18,817 | -0.07(-0.41%) |
Sep 05, 2017 | 16.68 | 17.00 | 16.61 | 16.90 | 51,025 | +0.05(+0.31%) |
Sep 01, 2017 | 16.90 | 16.90 | 16.85 | 32,482 | -0.05(-0.31%) | |
Aug 31, 2017 | 16.97 | 17.18 | 16.81 | 16.90 | 24,818 | +0.06(+0.36%) |
Aug 30, 2017 | 16.76 | 16.93 | 16.71 | 16.84 | 59,441 | +0.12(+0.72%) |
Aug 29, 2017 | 16.49 | 17.17 | 16.42 | 16.72 | 39,876 | +0.12(+0.72%) |
Aug 28, 2017 | 17.23 | 17.66 | 16.45 | 16.60 | 82,675 | -0.73(-4.21%) |
Aug 25, 2017 | 16.94 | 17.34 | 16.76 | 17.33 | 89,928 | +0.38(+2.23%) |
Aug 24, 2017 | 16.58 | 17.31 | 16.58 | 16.95 | 40,375 | +0.49(+2.98%) |
Aug 23, 2017 | 16.87 | 17.13 | 16.34 | 16.46 | 57,269 | -0.49(-2.89%) |
Aug 22, 2017 | 16.42 | 17.03 | 16.31 | 16.95 | 104,001 | +0.58(+3.57%) |
Aug 21, 2017 | 16.60 | 16.90 | 16.18 | 16.37 | 129,422 | -0.09(-0.57%) |
Aug 18, 2017 | 16.36 | 16.93 | 15.96 | 16.46 | 86,957 | -0.21(-1.24%) |
Aug 17, 2017 | 17.01 | 17.10 | 16.61 | 16.67 | 30,068 | -0.45(-2.61%) |
Aug 16, 2017 | 17.21 | 17.27 | 16.79 | 17.12 | 54,268 | -0.03(-0.15%) |
Aug 15, 2017 | 17.89 | 17.89 | 17.02 | 17.14 | 18,779 | -0.72(-4.04%) |
Aug 14, 2017 | 16.90 | 17.99 | 16.66 | 17.86 | 53,793 | +1.24(+7.44%) |
Aug 11, 2017 | 17.41 | 17.61 | 16.24 | 16.63 | 46,095 | -0.70(-4.07%) |
Aug 10, 2017 | 17.43 | 17.66 | 17.06 | 17.33 | 53,907 | -0.10(-0.59%) |
Aug 09, 2017 | 18.62 | 18.83 | 17.36 | 17.43 | 146,442 | -1.32(-7.05%) |
Aug 08, 2017 | 18.00 | 18.87 | 17.99 | 18.76 | 73,523 | +0.82(+4.55%) |
Aug 07, 2017 | 18.10 | 18.44 | 17.80 | 17.94 | 27,515 | -0.16(-0.90%) |
Aug 04, 2017 | 18.10 | 18.45 | 17.86 | 18.10 | 28,148 | +0.13(+0.72%) |
Aug 03, 2017 | 18.87 | 18.87 | 17.94 | 17.98 | 45,116 | -0.79(-4.21%) |
Aug 02, 2017 | 19.22 | 19.22 | 18.58 | 18.77 | 34,919 | -0.40(-2.11%) |
Aug 01, 2017 | 19.22 | 19.69 | 18.70 | 19.17 | 41,614 | +0.33(+1.77%) |
Jul 31, 2017 | 18.85 | 18.94 | 18.43 | 18.84 | 39,169 | +0.09(+0.46%) |
Jul 28, 2017 | 18.76 | 18.96 | 18.54 | 18.75 | 89,139 | -0.02(-0.09%) |
Jul 27, 2017 | 18.84 | 19.06 | 18.67 | 18.77 | 26,010 | -0.15(-0.82%) |
Jul 26, 2017 | 19.02 | 19.07 | 18.60 | 18.92 | 115,842 | +0.03(+0.14%) |
Jul 25, 2017 | 19.05 | 19.14 | 18.56 | 18.90 | 108,880 | +0.21(+1.15%) |
Jul 24, 2017 | 19.07 | 19.43 | 18.63 | 18.68 | 32,359 | -0.28(-1.49%) |
Jul 21, 2017 | 19.36 | 19.46 | 18.71 | 18.96 | 77,946 | -0.08(-0.40%) |
Jul 20, 2017 | 19.29 | 18.86 | 19.04 | 80,669 | -0.24(-1.24%) | |
Jul 19, 2017 | 19.31 | 19.64 | 19.07 | 19.28 | 9,420 | +0.11(+0.58%) |
Jul 18, 2017 | 19.56 | 19.56 | 18.87 | 19.17 | 13,110 | -0.48(-2.44%) |
Jul 17, 2017 | 19.21 | 19.95 | 18.92 | 19.65 | 87,684 | +0.42(+2.18%) |
Jul 14, 2017 | 19.60 | 19.60 | 18.95 | 19.23 | 29,316 | -0.36(-1.84%) |
Jul 13, 2017 | 19.02 | 19.72 | 18.70 | 19.59 | 77,605 | +0.56(+2.93%) |
Jul 12, 2017 | 18.60 | 19.24 | 18.60 | 19.03 | 10,705 | +0.27(+1.42%) |
Jul 11, 2017 | 18.46 | 19.11 | 18.42 | 18.77 | 25,105 | +0.00(+0.00%) |
Jul 10, 2017 | 18.78 | 19.07 | 18.70 | 18.77 | 17,041 | -0.16(-0.86%) |
Jul 07, 2017 | 19.13 | 19.13 | 18.77 | 18.93 | 18,683 | -0.12(-0.63%) |
Jul 06, 2017 | 18.99 | 19.42 | 18.91 | 19.05 | 16,093 | +0.05(+0.27%) |
Jul 05, 2017 | 19.12 | 19.25 | 18.84 | 19.00 | 20,431 | -0.20(-1.03%) |
Jul 03, 2017 | 19.61 | 19.61 | 19.11 | 19.20 | 12,041 | +0.21(+1.08%) |
Jun 30, 2017 | 19.29 | 18.96 | 18.99 | 20,933 | +0.03(+0.18%) | |
Jun 29, 2017 | 19.46 | 19.46 | 18.72 | 18.96 | 36,174 | -0.27(-1.38%) |
Jun 28, 2017 | 18.58 | 19.26 | 18.54 | 19.22 | 17,186 | +0.64(+3.46%) |
Jun 27, 2017 | 18.18 | 19.02 | 18.18 | 18.58 | 24,483 | -0.09(-0.46%) |
Jun 26, 2017 | 18.26 | 19.05 | 18.26 | 18.66 | 25,944 | +0.35(+1.92%) |
Jun 23, 2017 | 18.42 | 18.81 | 17.94 | 18.31 | 239,326 | +0.32(+1.76%) |
Jun 22, 2017 | 18.19 | 18.55 | 17.82 | 18.00 | 31,906 | -0.67(-3.58%) |
Jun 21, 2017 | 18.91 | 19.17 | 18.54 | 18.66 | 60,188 | -0.26(-1.36%) |
Jun 20, 2017 | 19.21 | 19.27 | 18.87 | 18.92 | 57,033 | -0.58(-2.99%) |
Jun 19, 2017 | 19.50 | 19.69 | 19.34 | 19.50 | 36,446 | +0.00(+0.00%) |
Jun 16, 2017 | 19.17 | 19.56 | 19.17 | 19.50 | 51,474 | +0.09(+0.44%) |
Jun 15, 2017 | 19.24 | 19.54 | 19.14 | 19.42 | 16,401 | -0.13(-0.66%) |
Jun 14, 2017 | 19.69 | 19.69 | 19.50 | 19.55 | 17,363 | -0.10(-0.52%) |
Jun 13, 2017 | 19.64 | 19.84 | 19.38 | 19.65 | 26,454 | +0.19(+0.97%) |
Jun 12, 2017 | 19.46 | 19.62 | 18.69 | 19.46 | 61,584 | +0.06(+0.31%) |
Jun 09, 2017 | 19.02 | 19.74 | 19.02 | 19.40 | 56,820 | +0.57(+3.00%) |
Jun 08, 2017 | 18.18 | 19.20 | 18.18 | 18.84 | 31,924 | +0.43(+2.33%) |
Jun 07, 2017 | 18.63 | 18.75 | 18.17 | 18.41 | 13,338 | -0.10(-0.56%) |
Jun 06, 2017 | 18.19 | 18.71 | 17.93 | 18.51 | 17,331 | +0.12(+0.65%) |
Jun 05, 2017 | 18.51 | 18.71 | 18.30 | 18.39 | 12,861 | -0.15(-0.79%) |
Jun 02, 2017 | 18.11 | 19.19 | 18.11 | 18.54 | 41,007 | +0.43(+2.37%) |
Jun 01, 2017 | 17.88 | 18.23 | 17.59 | 18.11 | 15,045 | +0.21(+1.20%) |
May 31, 2017 | 17.65 | 18.26 | 17.57 | 17.89 | 47,392 | +0.19(+1.06%) |
May 30, 2017 | 17.66 | 18.18 | 17.48 | 17.70 | 44,854 | -0.11(-0.63%) |
May 26, 2017 | 18.30 | 18.30 | 17.65 | 17.82 | 10,225 | -0.48(-2.62%) |
May 25, 2017 | 18.25 | 18.54 | 18.11 | 18.30 | 11,229 | +0.06(+0.33%) |
May 24, 2017 | 18.54 | 18.54 | 18.08 | 18.24 | 17,029 | -0.31(-1.66%) |
May 23, 2017 | 18.09 | 18.57 | 18.06 | 18.54 | 53,674 | +0.40(+2.22%) |
May 22, 2017 | 18.00 | 18.61 | 17.78 | 18.14 | 24,727 | +0.33(+1.88%) |
May 19, 2017 | 18.36 | 18.73 | 17.72 | 17.81 | 40,596 | -0.61(-3.30%) |
May 18, 2017 | 18.15 | 18.50 | 17.69 | 18.42 | 54,213 | +0.21(+1.13%) |
May 17, 2017 | 18.20 | 18.80 | 17.44 | 18.21 | 179,238 | -0.28(-1.53%) |
May 16, 2017 | 18.28 | 18.67 | 18.28 | 18.49 | 11,102 | +0.41(+2.27%) |
May 15, 2017 | 18.44 | 18.44 | 17.91 | 18.08 | 23,168 | +0.30(+1.69%) |
May 12, 2017 | 18.72 | 18.72 | 17.71 | 17.78 | 12,838 | -0.56(-3.04%) |
May 11, 2017 | 18.87 | 18.87 | 18.25 | 18.34 | 17,316 | -0.37(-1.97%) |
May 10, 2017 | 19.00 | 19.00 | 18.34 | 18.71 | 15,149 | +0.11(+0.60%) |
May 09, 2017 | 18.64 | 19.03 | 18.30 | 18.60 | 24,092 | -0.10(-0.55%) |
May 08, 2017 | 18.42 | 18.72 | 18.32 | 18.70 | 36,064 | +0.28(+1.54%) |
May 05, 2017 | 18.77 | 18.77 | 18.36 | 18.42 | 12,985 | -0.36(-1.92%) |
May 04, 2017 | 19.27 | 19.27 | 18.30 | 18.78 | 29,584 | -0.11(-0.59%) |
May 03, 2017 | 19.23 | 19.50 | 18.59 | 18.89 | 32,020 | -0.42(-2.17%) |
May 02, 2017 | 19.64 | 19.76 | 19.13 | 19.31 | 27,601 | -0.36(-1.83%) |