Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.18 | 17.41 | 16.81 | 16.83 | 209,234 | -0.26(-1.52%) |
Jun 28, 2018 | 16.99 | 17.35 | 16.65 | 17.09 | 222,145 | +0.06(+0.35%) |
Jun 27, 2018 | 18.82 | 18.87 | 16.88 | 17.03 | 245,476 | -1.80(-9.56%) |
Jun 26, 2018 | 19.20 | 19.20 | 18.51 | 18.83 | 120,867 | -0.35(-1.82%) |
Jun 25, 2018 | 19.31 | 19.86 | 19.08 | 19.18 | 171,853 | -0.19(-0.98%) |
Jun 22, 2018 | 19.67 | 19.85 | 19.12 | 19.37 | 791,702 | -0.27(-1.37%) |
Jun 21, 2018 | 20.07 | 20.15 | 19.58 | 19.64 | 159,246 | -0.43(-2.14%) |
Jun 20, 2018 | 19.60 | 20.21 | 19.38 | 20.07 | 154,509 | +0.47(+2.40%) |
Jun 19, 2018 | 19.32 | 19.82 | 19.32 | 19.60 | 150,258 | +0.17(+0.87%) |
Jun 18, 2018 | 19.74 | 19.74 | 19.24 | 19.43 | 85,754 | -0.27(-1.37%) |
Jun 15, 2018 | 19.93 | 19.59 | 19.70 | 190,919 | +0.11(+0.56%) | |
Jun 14, 2018 | 19.33 | 19.66 | 19.30 | 19.59 | 111,629 | +0.35(+1.82%) |
Jun 13, 2018 | 19.55 | 19.59 | 19.08 | 19.24 | 100,326 | -0.36(-1.84%) |
Jun 12, 2018 | 19.17 | 19.82 | 19.14 | 19.60 | 150,803 | +0.34(+1.77%) |
Jun 11, 2018 | 18.81 | 19.54 | 18.81 | 19.26 | 207,490 | +0.49(+2.61%) |
Jun 08, 2018 | 17.90 | 19.08 | 17.80 | 18.77 | 271,765 | +0.82(+4.57%) |
Jun 07, 2018 | 19.04 | 19.06 | 17.90 | 17.95 | 212,438 | -0.96(-5.08%) |
Jun 06, 2018 | 19.28 | 18.91 | 138,890 | +0.08(+0.42%) | ||
Jun 05, 2018 | 20.09 | 20.10 | 18.78 | 18.83 | 224,422 | -1.17(-5.85%) |
Jun 04, 2018 | 20.19 | 20.19 | 19.67 | 20.00 | 217,132 | -0.16(-0.79%) |
Jun 01, 2018 | 20.47 | 20.55 | 20.07 | 20.16 | 98,555 | -0.27(-1.32%) |
May 31, 2018 | 20.29 | 20.62 | 19.79 | 20.43 | 152,615 | +0.13(+0.64%) |
May 30, 2018 | 19.96 | 20.41 | 19.96 | 20.30 | 149,481 | +0.39(+1.96%) |
May 29, 2018 | 20.00 | 20.56 | 19.76 | 19.91 | 124,500 | -0.09(-0.45%) |
May 25, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 20.17 | 20.22 | 19.88 | 19.96 | 114,980 | -0.25(-1.24%) |
May 23, 2018 | 20.28 | 20.79 | 20.13 | 20.21 | 86,085 | -0.18(-0.88%) |
May 22, 2018 | 20.07 | 20.53 | 19.82 | 20.39 | 108,820 | +0.26(+1.29%) |
May 21, 2018 | 20.50 | 20.58 | 20.07 | 20.13 | 90,191 | -0.34(-1.66%) |
May 18, 2018 | 20.55 | 21.00 | 20.45 | 20.47 | 110,352 | +0.00(+0.00%) |
May 17, 2018 | 20.53 | 20.85 | 20.32 | 20.47 | 221,407 | -0.11(-0.53%) |
May 16, 2018 | 19.91 | 20.87 | 19.85 | 20.58 | 154,451 | +0.71(+3.57%) |
May 15, 2018 | 20.41 | 20.41 | 19.64 | 19.87 | 160,515 | -0.67(-3.26%) |
May 14, 2018 | 19.21 | 20.88 | 18.99 | 20.54 | 310,096 | +1.32(+6.87%) |
May 11, 2018 | 18.64 | 19.36 | 18.62 | 19.22 | 120,107 | +0.53(+2.84%) |
May 10, 2018 | 19.42 | 19.42 | 18.60 | 18.69 | 129,899 | -0.67(-3.46%) |
May 09, 2018 | 19.38 | 19.49 | 19.00 | 19.36 | 141,216 | +0.02(+0.10%) |
May 08, 2018 | 19.60 | 19.89 | 19.10 | 19.34 | 150,749 | -0.26(-1.33%) |
May 07, 2018 | 19.71 | 20.09 | 19.49 | 19.60 | 162,339 | -0.13(-0.66%) |
May 04, 2018 | 19.88 | 20.46 | 19.57 | 19.73 | 183,088 | +0.05(+0.25%) |
May 03, 2018 | 18.25 | 19.97 | 18.25 | 19.68 | 377,592 | +1.31(+7.13%) |
May 02, 2018 | 18.30 | 18.70 | 18.13 | 18.37 | 159,285 | -0.03(-0.16%) |
May 01, 2018 | 18.24 | 18.48 | 18.04 | 18.40 | 101,797 | +0.15(+0.82%) |
Apr 30, 2018 | 18.77 | 19.04 | 18.24 | 18.25 | 133,794 | -0.45(-2.41%) |
Apr 27, 2018 | 18.89 | 19.34 | 18.34 | 18.70 | 74,486 | -0.13(-0.69%) |
Apr 26, 2018 | 18.64 | 19.10 | 18.59 | 18.83 | 138,337 | +0.17(+0.91%) |
Apr 25, 2018 | 18.42 | 19.08 | 18.31 | 18.66 | 150,853 | +0.18(+0.97%) |
Apr 24, 2018 | 18.92 | 19.33 | 18.22 | 18.48 | 177,281 | -0.37(-1.96%) |
Apr 23, 2018 | 19.19 | 19.51 | 18.60 | 18.85 | 166,931 | -0.31(-1.62%) |
Apr 20, 2018 | 18.97 | 19.42 | 18.70 | 19.16 | 131,445 | +0.11(+0.58%) |
Apr 19, 2018 | 19.31 | 19.66 | 18.92 | 19.05 | 133,986 | -0.28(-1.45%) |
Apr 18, 2018 | 20.11 | 20.55 | 19.30 | 19.33 | 175,020 | -0.83(-4.12%) |
Apr 17, 2018 | 19.89 | 20.30 | 19.86 | 20.16 | 203,581 | +0.33(+1.66%) |
Apr 16, 2018 | 20.03 | 20.03 | 19.47 | 19.83 | 233,370 | -0.01(-0.05%) |
Apr 13, 2018 | 20.22 | 20.48 | 19.54 | 19.84 | 253,337 | -0.27(-1.34%) |
Apr 12, 2018 | 19.50 | 20.45 | 19.50 | 20.11 | 412,379 | +0.72(+3.71%) |
Apr 11, 2018 | 18.96 | 19.82 | 18.96 | 19.39 | 340,705 | +0.57(+3.03%) |
Apr 10, 2018 | 20.00 | 20.00 | 18.75 | 18.82 | 414,222 | -1.22(-6.09%) |
Apr 09, 2018 | 19.19 | 20.52 | 18.98 | 20.04 | 249,559 | +1.03(+5.42%) |
Apr 06, 2018 | 19.62 | 20.13 | 18.53 | 19.01 | 314,101 | -0.78(-3.94%) |
Apr 05, 2018 | 21.74 | 21.74 | 19.70 | 19.79 | 285,099 | -1.87(-8.63%) |
Apr 04, 2018 | 20.40 | 21.84 | 20.07 | 21.66 | 214,618 | +0.97(+4.69%) |
Apr 03, 2018 | 19.99 | 21.12 | 19.97 | 20.69 | 337,643 | +1.03(+5.24%) |
Apr 02, 2018 | 22.21 | 22.33 | 19.05 | 19.66 | 530,552 | -3.24(-14.15%) |
Mar 29, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.98(+4.47%) | |
Mar 28, 2018 | 21.93 | 22.17 | 21.29 | 21.92 | 191,467 | +0.00(+0.00%) |
Mar 27, 2018 | 22.98 | 23.17 | 21.81 | 21.92 | 186,002 | -0.83(-3.65%) |
Mar 26, 2018 | 22.71 | 22.89 | 21.96 | 22.75 | 264,109 | +0.43(+1.93%) |
Mar 23, 2018 | 23.76 | 23.85 | 22.31 | 22.32 | 260,236 | -1.52(-6.38%) |
Mar 22, 2018 | 23.38 | 24.19 | 23.05 | 23.84 | 236,850 | +0.24(+1.02%) |
Mar 21, 2018 | 23.31 | 23.70 | 22.97 | 23.60 | 190,328 | +0.32(+1.37%) |
Mar 20, 2018 | 23.20 | 23.92 | 22.39 | 23.28 | 190,315 | +0.07(+0.30%) |
Mar 19, 2018 | 22.78 | 23.25 | 22.53 | 23.21 | 241,955 | +0.39(+1.71%) |
Mar 16, 2018 | 22.57 | 22.95 | 22.49 | 22.82 | 248,667 | +0.36(+1.60%) |
Mar 15, 2018 | 22.78 | 22.83 | 22.38 | 22.46 | 198,482 | -0.19(-0.84%) |
Mar 14, 2018 | 23.48 | 23.76 | 22.49 | 22.65 | 223,230 | -0.80(-3.41%) |
Mar 13, 2018 | 23.35 | 23.98 | 23.25 | 23.45 | 269,002 | +0.14(+0.60%) |
Mar 12, 2018 | 23.97 | 23.97 | 22.85 | 23.31 | 266,565 | -0.36(-1.52%) |
Mar 09, 2018 | 23.44 | 26.15 | 23.20 | 23.67 | 469,772 | +1.55(+7.01%) |
Mar 08, 2018 | 22.25 | 22.40 | 21.75 | 22.12 | 204,713 | +0.03(+0.14%) |
Mar 07, 2018 | 22.27 | 22.09 | 249,702 | +0.23(+1.05%) | ||
Mar 06, 2018 | 22.02 | 22.15 | 21.37 | 21.86 | 382,684 | -0.10(-0.46%) |
Mar 05, 2018 | 22.30 | 22.67 | 21.22 | 21.96 | 377,518 | -0.63(-2.79%) |
Mar 02, 2018 | 21.22 | 22.77 | 20.02 | 22.59 | 658,644 | +1.55(+7.37%) |
Mar 01, 2018 | 21.40 | 21.59 | 17.01 | 21.04 | 1,427,183 | -0.84(-3.84%) |
Feb 28, 2018 | 22.19 | 22.55 | 21.83 | 21.88 | 206,079 | -0.22(-1.00%) |
Feb 27, 2018 | 22.27 | 22.70 | 21.85 | 22.10 | 198,820 | -0.02(-0.09%) |
Feb 26, 2018 | 21.85 | 22.49 | 21.85 | 22.12 | 188,088 | +0.37(+1.70%) |
Feb 23, 2018 | 21.14 | 21.94 | 21.03 | 21.75 | 207,716 | +0.55(+2.59%) |
Feb 22, 2018 | 21.52 | 21.78 | 21.11 | 21.20 | 171,850 | -0.21(-0.98%) |
Feb 21, 2018 | 21.09 | 21.90 | 21.09 | 21.41 | 252,376 | +0.29(+1.37%) |
Feb 20, 2018 | 21.44 | 21.83 | 21.01 | 21.12 | 151,027 | -0.36(-1.68%) |
Feb 16, 2018 | 21.48 | 21.48 | 21.48 | 0 | -0.03(-0.14%) | |
Feb 15, 2018 | 21.65 | 22.39 | 21.42 | 21.51 | 362,714 | +0.18(+0.84%) |
Feb 14, 2018 | 20.20 | 21.41 | 19.20 | 21.33 | 223,281 | +1.07(+5.28%) |
Feb 13, 2018 | 19.86 | 20.44 | 19.46 | 20.26 | 218,166 | +0.30(+1.50%) |
Feb 12, 2018 | 20.32 | 20.36 | 19.73 | 19.96 | 263,848 | -0.13(-0.65%) |
Feb 09, 2018 | 20.48 | 20.62 | 18.91 | 20.09 | 335,330 | -0.13(-0.64%) |
Feb 08, 2018 | 21.32 | 21.32 | 20.21 | 20.22 | 271,505 | -1.05(-4.94%) |
Feb 07, 2018 | 20.24 | 21.32 | 20.08 | 21.27 | 487,338 | +0.98(+4.83%) |
Feb 06, 2018 | 19.17 | 20.42 | 19.05 | 20.29 | 375,782 | +0.31(+1.55%) |
Feb 05, 2018 | 19.78 | 20.52 | 19.56 | 19.98 | 240,391 | -0.03(-0.15%) |
Feb 02, 2018 | 20.24 | 20.55 | 19.83 | 20.01 | 288,593 | -0.45(-2.20%) |
Feb 01, 2018 | 19.99 | 20.72 | 19.68 | 20.46 | 278,770 | +0.38(+1.89%) |
Jan 31, 2018 | 21.19 | 21.33 | 20.07 | 20.08 | 249,116 | -0.97(-4.61%) |
Jan 30, 2018 | 21.31 | 21.69 | 20.79 | 21.05 | 343,014 | -0.54(-2.50%) |
Jan 29, 2018 | 20.85 | 21.91 | 20.75 | 21.59 | 402,859 | +0.68(+3.25%) |
Jan 26, 2018 | 20.36 | 20.92 | 20.31 | 20.91 | 519,676 | +0.61(+3.00%) |
Jan 25, 2018 | 20.20 | 20.61 | 20.01 | 20.30 | 361,258 | +0.07(+0.35%) |
Jan 24, 2018 | 19.65 | 20.36 | 19.51 | 20.23 | 574,151 | +0.51(+2.59%) |
Jan 23, 2018 | 19.84 | 19.96 | 19.41 | 19.72 | 480,498 | +0.01(+0.05%) |
Jan 22, 2018 | 19.75 | 19.95 | 19.60 | 19.71 | 697,487 | +0.10(+0.51%) |
Jan 19, 2018 | 19.79 | 19.91 | 19.39 | 19.61 | 520,386 | -0.10(-0.51%) |
Jan 18, 2018 | 19.94 | 19.94 | 19.14 | 19.71 | 515,133 | -0.23(-1.15%) |
Jan 17, 2018 | 19.24 | 20.25 | 18.77 | 19.94 | 1,024,821 | +0.70(+3.64%) |
Jan 16, 2018 | 19.19 | 20.77 | 18.90 | 19.24 | 1,445,695 | -0.91(-4.52%) |
Jan 12, 2018 | 20.15 | 20.15 | 20.15 | 0 | -7.53(-27.20%) | |
Jan 11, 2018 | 28.00 | 28.29 | 27.43 | 27.68 | 263,548 | -0.35(-1.25%) |
Jan 10, 2018 | 28.40 | 28.03 | 250,489 | +0.42(+1.52%) | ||
Jan 09, 2018 | 27.13 | 27.77 | 26.82 | 27.61 | 231,323 | +0.51(+1.88%) |
Jan 08, 2018 | 27.54 | 27.66 | 26.82 | 27.10 | 209,789 | -0.44(-1.60%) |
Jan 05, 2018 | 27.52 | 27.57 | 26.80 | 27.54 | 340,725 | -0.05(-0.18%) |
Jan 04, 2018 | 27.81 | 28.20 | 26.98 | 27.59 | 348,255 | -0.29(-1.04%) |
Jan 03, 2018 | 27.35 | 27.98 | 26.87 | 27.88 | 481,907 | +0.65(+2.39%) |
Jan 02, 2018 | 25.89 | 27.24 | 25.78 | 27.23 | 398,443 | +1.36(+5.26%) |
Dec 29, 2017 | 25.87 | 25.87 | 25.87 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 25.65 | 26.01 | 25.45 | 25.86 | 330,244 | +0.40(+1.57%) |
Dec 27, 2017 | 25.67 | 25.98 | 25.02 | 25.46 | 404,468 | -0.31(-1.20%) |
Dec 26, 2017 | 25.51 | 25.85 | 25.08 | 25.77 | 378,394 | +0.17(+0.66%) |
Dec 22, 2017 | 25.66 | 25.81 | 24.30 | 25.60 | 647,553 | -0.10(-0.39%) |
Dec 21, 2017 | 27.32 | 27.37 | 25.24 | 25.70 | 628,988 | -1.64(-6.00%) |
Dec 20, 2017 | 29.28 | 29.47 | 27.32 | 27.34 | 823,060 | -1.71(-5.89%) |
Dec 19, 2017 | 28.31 | 30.71 | 28.31 | 29.05 | 881,282 | +1.50(+5.44%) |
Dec 18, 2017 | 26.99 | 27.91 | 26.99 | 27.55 | 375,204 | +0.93(+3.49%) |
Dec 15, 2017 | 26.58 | 27.35 | 26.56 | 26.62 | 997,821 | +0.36(+1.37%) |
Dec 14, 2017 | 26.75 | 26.90 | 26.13 | 26.26 | 359,079 | -0.32(-1.20%) |
Dec 13, 2017 | 26.11 | 26.94 | 25.75 | 26.58 | 516,846 | +0.58(+2.23%) |
Dec 12, 2017 | 25.32 | 26.92 | 25.32 | 26.00 | 577,845 | +0.79(+3.13%) |
Dec 11, 2017 | 24.91 | 25.99 | 24.91 | 25.21 | 495,892 | +0.31(+1.24%) |
Dec 08, 2017 | 25.51 | 26.37 | 24.59 | 24.90 | 382,775 | +0.04(+0.16%) |
Dec 07, 2017 | 23.59 | 25.41 | 23.59 | 24.86 | 542,034 | +1.19(+5.03%) |
Dec 06, 2017 | 23.46 | 23.91 | 23.47 | 23.67 | 333,058 | +0.20(+0.85%) |
Dec 05, 2017 | 23.73 | 24.07 | 23.30 | 23.47 | 401,862 | -0.26(-1.10%) |
Dec 04, 2017 | 24.45 | 24.62 | 23.65 | 23.73 | 604,227 | -0.12(-0.50%) |
Dec 01, 2017 | 22.76 | 24.04 | 22.47 | 23.85 | 562,859 | +1.29(+5.72%) |
Nov 30, 2017 | 22.92 | 23.67 | 22.32 | 22.56 | 638,797 | +0.02(+0.09%) |
Nov 29, 2017 | 22.26 | 22.87 | 21.83 | 22.54 | 250,387 | +0.23(+1.03%) |
Nov 28, 2017 | 22.61 | 22.63 | 22.11 | 22.31 | 272,704 | -0.10(-0.45%) |
Nov 27, 2017 | 22.99 | 23.00 | 22.25 | 22.41 | 426,756 | -0.52(-2.27%) |
Nov 24, 2017 | 22.34 | 23.00 | 22.05 | 22.93 | 226,647 | +0.71(+3.20%) |
Nov 22, 2017 | 22.11 | 22.59 | 21.78 | 22.22 | 194,597 | +0.06(+0.27%) |
Nov 21, 2017 | 21.35 | 22.39 | 21.35 | 22.16 | 306,117 | +0.91(+4.28%) |
Nov 20, 2017 | 20.79 | 21.57 | 20.10 | 21.25 | 426,623 | +0.58(+2.81%) |
Nov 17, 2017 | 20.85 | 21.53 | 20.32 | 20.67 | 384,640 | -0.24(-1.15%) |
Nov 16, 2017 | 20.06 | 22.09 | 20.00 | 20.91 | 657,516 | +1.01(+5.08%) |
Nov 15, 2017 | 18.78 | 20.25 | 18.60 | 19.90 | 502,966 | +1.24(+6.65%) |
Nov 14, 2017 | 18.78 | 19.31 | 17.66 | 18.66 | 268,059 | +0.09(+0.48%) |
Nov 13, 2017 | 17.50 | 18.59 | 17.37 | 18.57 | 503,488 | +1.04(+5.93%) |
Nov 10, 2017 | 16.21 | 17.97 | 16.21 | 17.53 | 279,584 | +1.07(+6.50%) |
Nov 09, 2017 | 16.15 | 16.91 | 15.91 | 16.46 | 273,497 | +0.31(+1.92%) |
Nov 08, 2017 | 16.28 | 16.28 | 15.78 | 16.15 | 69,456 | -0.20(-1.22%) |
Nov 07, 2017 | 16.68 | 16.70 | 16.20 | 16.35 | 61,915 | -0.24(-1.45%) |
Nov 06, 2017 | 17.25 | 17.25 | 16.51 | 16.59 | 78,840 | -0.64(-3.71%) |
Nov 03, 2017 | 17.13 | 17.44 | 17.04 | 17.23 | 84,396 | +0.18(+1.06%) |
Nov 02, 2017 | 16.86 | 17.09 | 16.69 | 17.05 | 91,071 | +0.12(+0.71%) |
Nov 01, 2017 | 17.27 | 17.40 | 16.18 | 16.93 | 92,327 | -0.12(-0.70%) |
Oct 31, 2017 | 17.18 | 17.37 | 16.82 | 17.05 | 135,904 | -0.05(-0.29%) |
Oct 30, 2017 | 16.55 | 17.39 | 16.55 | 17.10 | 136,477 | +0.45(+2.70%) |
Oct 27, 2017 | 16.17 | 16.71 | 15.92 | 16.65 | 140,599 | +0.41(+2.52%) |
Oct 26, 2017 | 16.80 | 16.80 | 15.93 | 16.24 | 225,768 | -0.18(-1.10%) |
Oct 25, 2017 | 17.54 | 17.54 | 16.19 | 16.42 | 205,288 | -0.99(-5.69%) |
Oct 24, 2017 | 16.06 | 18.45 | 16.06 | 17.41 | 662,652 | +1.66(+10.54%) |
Oct 23, 2017 | 16.10 | 16.21 | 15.08 | 15.75 | 209,339 | -0.34(-2.11%) |
Oct 20, 2017 | 16.65 | 17.08 | 15.73 | 16.09 | 445,962 | -0.41(-2.48%) |
Oct 19, 2017 | 13.88 | 16.66 | 13.59 | 16.50 | 1,317,544 | +2.54(+18.19%) |
Oct 18, 2017 | 14.50 | 14.67 | 13.91 | 13.96 | 231,849 | -0.62(-4.25%) |
Oct 17, 2017 | 14.72 | 14.72 | 14.36 | 14.58 | 100,959 | +0.06(+0.41%) |
Oct 16, 2017 | 14.65 | 14.83 | 14.24 | 14.52 | 206,301 | +0.02(+0.14%) |
Oct 13, 2017 | 14.86 | 14.86 | 14.45 | 14.50 | 63,004 | -0.41(-2.75%) |
Oct 12, 2017 | 14.94 | 15.03 | 14.79 | 14.91 | 53,401 | -0.06(-0.40%) |
Oct 11, 2017 | 15.12 | 15.31 | 14.80 | 14.97 | 65,044 | -0.22(-1.45%) |
Oct 10, 2017 | 16.11 | 16.11 | 14.85 | 15.19 | 161,544 | -0.95(-5.89%) |
Oct 09, 2017 | 15.47 | 16.20 | 15.36 | 16.14 | 230,431 | +0.83(+5.42%) |
Oct 06, 2017 | 14.99 | 15.34 | 14.99 | 15.31 | 40,596 | +0.32(+2.13%) |
Oct 05, 2017 | 14.75 | 15.12 | 14.75 | 14.99 | 90,955 | -0.36(-2.35%) |
Oct 04, 2017 | 15.07 | 15.50 | 15.03 | 15.35 | 120,074 | +0.27(+1.79%) |
Oct 03, 2017 | 15.06 | 15.25 | 14.91 | 15.08 | 61,933 | +0.02(+0.13%) |
Oct 02, 2017 | 14.70 | 15.07 | 14.70 | 15.06 | 94,227 | +0.31(+2.10%) |
Sep 29, 2017 | 14.88 | 14.98 | 14.61 | 14.75 | 58,657 | -0.03(-0.20%) |
Sep 28, 2017 | 14.95 | 15.14 | 14.68 | 14.78 | 44,925 | -0.22(-1.47%) |
Sep 27, 2017 | 14.40 | 15.14 | 14.28 | 15.00 | 67,562 | +0.76(+5.34%) |
Sep 26, 2017 | 14.21 | 14.39 | 14.13 | 14.24 | 57,424 | +0.06(+0.42%) |
Sep 25, 2017 | 13.99 | 14.26 | 13.57 | 14.18 | 46,776 | +0.14(+1.00%) |
Sep 22, 2017 | 14.40 | 14.50 | 13.85 | 14.04 | 121,475 | -0.39(-2.70%) |
Sep 21, 2017 | 14.41 | 14.97 | 14.25 | 14.43 | 58,576 | -0.07(-0.48%) |
Sep 20, 2017 | 14.99 | 15.32 | 14.16 | 14.50 | 184,018 | -0.49(-3.27%) |
Sep 19, 2017 | 15.25 | 15.48 | 14.66 | 14.99 | 623,071 | +0.11(+0.74%) |
Sep 18, 2017 | 14.84 | 15.04 | 14.60 | 14.88 | 115,081 | +0.30(+2.06%) |
Sep 15, 2017 | 14.70 | 14.90 | 14.48 | 14.58 | 130,695 | -0.15(-1.02%) |
Sep 14, 2017 | 14.92 | 14.93 | 14.46 | 14.73 | 83,366 | -0.17(-1.14%) |
Sep 13, 2017 | 15.13 | 15.13 | 14.81 | 14.90 | 78,800 | -0.05(-0.33%) |
Sep 12, 2017 | 15.53 | 14.82 | 14.95 | 194,868 | +0.28(+1.91%) | |
Sep 11, 2017 | 15.36 | 15.45 | 14.51 | 14.67 | 111,226 | -0.61(-3.99%) |
Sep 08, 2017 | 15.23 | 15.63 | 15.12 | 15.28 | 109,754 | -0.03(-0.20%) |
Sep 07, 2017 | 15.09 | 15.74 | 14.96 | 15.31 | 107,161 | +0.15(+0.99%) |
Sep 06, 2017 | 15.22 | 15.41 | 14.92 | 15.16 | 58,129 | -0.03(-0.20%) |
Sep 05, 2017 | 15.16 | 15.37 | 14.80 | 15.19 | 69,072 | +0.07(+0.46%) |
Sep 01, 2017 | 15.31 | 15.31 | 14.86 | 15.12 | 76,573 | -0.10(-0.66%) |
Aug 31, 2017 | 15.01 | 15.33 | 14.85 | 15.22 | 98,436 | +0.23(+1.53%) |
Aug 30, 2017 | 14.72 | 15.18 | 14.56 | 14.99 | 58,136 | +0.24(+1.63%) |
Aug 29, 2017 | 14.82 | 15.25 | 14.73 | 14.75 | 83,853 | -0.21(-1.40%) |
Aug 28, 2017 | 14.89 | 15.12 | 14.60 | 14.96 | 50,879 | +0.18(+1.22%) |
Aug 25, 2017 | 14.77 | 15.25 | 14.60 | 14.78 | 53,247 | +0.04(+0.27%) |
Aug 24, 2017 | 14.30 | 14.83 | 14.10 | 14.74 | 90,744 | +0.53(+3.73%) |
Aug 23, 2017 | 14.06 | 14.52 | 14.03 | 14.21 | 164,685 | -0.02(-0.14%) |
Aug 22, 2017 | 13.93 | 14.52 | 13.93 | 14.23 | 98,929 | +0.08(+0.57%) |
Aug 21, 2017 | 14.19 | 14.27 | 13.91 | 14.15 | 27,807 | -0.11(-0.77%) |
Aug 18, 2017 | 14.01 | 14.45 | 13.96 | 14.26 | 74,252 | +0.09(+0.64%) |
Aug 17, 2017 | 14.42 | 14.67 | 14.16 | 14.17 | 97,361 | -0.32(-2.21%) |
Aug 16, 2017 | 14.42 | 14.70 | 14.19 | 14.49 | 87,188 | -0.06(-0.41%) |
Aug 15, 2017 | 14.61 | 14.79 | 14.14 | 14.55 | 42,533 | -0.02(-0.14%) |
Aug 14, 2017 | 14.14 | 14.72 | 14.08 | 14.57 | 92,022 | +0.56(+4.00%) |
Aug 11, 2017 | 14.04 | 14.62 | 13.94 | 14.01 | 118,235 | +0.10(+0.72%) |
Aug 10, 2017 | 14.10 | 14.29 | 13.62 | 13.91 | 209,898 | -0.36(-2.52%) |
Aug 09, 2017 | 14.16 | 14.48 | 13.80 | 14.27 | 87,156 | +0.05(+0.35%) |
Aug 08, 2017 | 14.99 | 15.42 | 13.98 | 14.22 | 168,898 | -0.19(-1.32%) |
Aug 07, 2017 | 14.11 | 14.69 | 14.11 | 14.41 | 106,989 | +0.30(+2.13%) |
Aug 04, 2017 | 14.20 | 14.41 | 14.05 | 14.11 | 68,985 | -0.09(-0.63%) |
Aug 03, 2017 | 14.24 | 14.85 | 14.08 | 14.20 | 78,749 | -0.01(-0.07%) |
Aug 02, 2017 | 14.41 | 14.53 | 14.07 | 14.21 | 126,230 | -0.15(-1.04%) |
Aug 01, 2017 | 14.48 | 14.48 | 14.15 | 14.36 | 222,528 | -0.07(-0.49%) |
Jul 31, 2017 | 15.16 | 15.16 | 14.38 | 14.43 | 93,441 | -0.68(-4.50%) |
Jul 28, 2017 | 15.00 | 15.29 | 14.70 | 15.11 | 116,783 | +0.05(+0.33%) |
Jul 27, 2017 | 15.54 | 15.63 | 14.69 | 15.06 | 198,418 | -0.44(-2.84%) |
Jul 26, 2017 | 15.92 | 15.92 | 15.06 | 15.50 | 139,653 | -0.39(-2.45%) |
Jul 25, 2017 | 16.29 | 16.10 | 15.59 | 15.89 | 263,069 | -0.21(-1.30%) |
Jul 24, 2017 | 14.36 | 16.50 | 14.33 | 16.10 | 882,866 | +2.07(+14.75%) |
Jul 21, 2017 | 14.35 | 14.56 | 13.99 | 14.03 | 101,739 | -0.23(-1.61%) |
Jul 20, 2017 | 14.32 | 14.42 | 13.91 | 14.26 | 68,108 | -0.01(-0.07%) |
Jul 19, 2017 | 14.15 | 14.28 | 13.84 | 14.27 | 184,636 | +0.26(+1.86%) |
Jul 18, 2017 | 14.02 | 14.12 | 13.78 | 14.01 | 57,564 | -0.07(-0.50%) |
Jul 17, 2017 | 13.65 | 14.10 | 13.56 | 14.08 | 94,058 | +0.39(+2.85%) |
Jul 14, 2017 | 13.60 | 13.93 | 13.23 | 13.69 | 62,515 | +0.09(+0.66%) |
Jul 13, 2017 | 13.45 | 13.77 | 12.87 | 13.60 | 171,034 | +0.21(+1.57%) |
Jul 12, 2017 | 13.45 | 13.77 | 13.35 | 13.39 | 223,963 | +0.11(+0.83%) |
Jul 11, 2017 | 13.57 | 13.91 | 13.13 | 13.28 | 196,516 | -0.36(-2.64%) |
Jul 10, 2017 | 14.47 | 14.50 | 13.61 | 13.64 | 132,876 | -0.50(-3.54%) |
Jul 07, 2017 | 13.95 | 14.29 | 13.83 | 14.14 | 84,045 | +0.27(+1.95%) |
Jul 06, 2017 | 14.13 | 14.29 | 12.67 | 13.87 | 77,918 | -0.38(-2.67%) |
Jul 05, 2017 | 14.16 | 14.44 | 13.94 | 14.25 | 62,811 | +0.05(+0.35%) |