Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.34 | 23.02 | 20.99 | 22.76 | 125,577 | +1.63(+7.71%) |
Jun 28, 2018 | 21.00 | 21.25 | 20.41 | 21.13 | 46,247 | +0.19(+0.91%) |
Jun 27, 2018 | 20.75 | 21.00 | 20.65 | 20.94 | 11,252 | +0.11(+0.53%) |
Jun 26, 2018 | 20.46 | 20.90 | 20.36 | 20.83 | 19,743 | +0.53(+2.61%) |
Jun 25, 2018 | 22.00 | 22.00 | 20.30 | 20.30 | 31,013 | -1.76(-7.98%) |
Jun 22, 2018 | 22.71 | 22.97 | 21.25 | 22.06 | 38,305 | -0.41(-1.82%) |
Jun 21, 2018 | 22.62 | 22.95 | 22.06 | 22.47 | 35,084 | -0.02(-0.09%) |
Jun 20, 2018 | 22.33 | 22.92 | 22.12 | 22.49 | 50,485 | +0.48(+2.18%) |
Jun 19, 2018 | 21.95 | 22.02 | 21.70 | 22.01 | 59,453 | +0.25(+1.15%) |
Jun 18, 2018 | 20.64 | 21.76 | 20.64 | 21.76 | 51,776 | +1.13(+5.48%) |
Jun 15, 2018 | 20.79 | 19.78 | 20.63 | 1,386,906 | +0.85(+4.30%) | |
Jun 14, 2018 | 19.77 | 19.93 | 19.58 | 19.78 | 22,417 | +0.16(+0.82%) |
Jun 13, 2018 | 19.31 | 19.73 | 19.31 | 19.62 | 17,128 | +0.21(+1.08%) |
Jun 12, 2018 | 19.19 | 19.55 | 19.16 | 19.41 | 11,467 | +0.30(+1.54%) |
Jun 11, 2018 | 19.12 | 19.19 | 18.90 | 19.11 | 25,907 | +0.12(+0.61%) |
Jun 08, 2018 | 18.77 | 19.19 | 18.52 | 19.00 | 21,032 | +0.11(+0.60%) |
Jun 07, 2018 | 18.72 | 18.98 | 18.50 | 18.89 | 16,808 | +0.05(+0.24%) |
Jun 06, 2018 | 18.97 | 18.64 | 18.84 | 7,797 | +0.28(+1.51%) | |
Jun 05, 2018 | 18.25 | 18.94 | 18.25 | 18.56 | 20,031 | +0.10(+0.54%) |
Jun 04, 2018 | 18.54 | 18.79 | 18.05 | 18.46 | 44,322 | +0.04(+0.22%) |
Jun 01, 2018 | 18.62 | 18.97 | 18.10 | 18.42 | 21,409 | -0.28(-1.50%) |
May 31, 2018 | 18.75 | 18.75 | 18.04 | 18.70 | 10,919 | +0.02(+0.11%) |
May 30, 2018 | 18.23 | 18.81 | 17.95 | 18.68 | 37,245 | +0.69(+3.84%) |
May 29, 2018 | 18.97 | 18.97 | 17.70 | 17.99 | 13,274 | -0.84(-4.46%) |
May 25, 2018 | 18.83 | 18.83 | 18.83 | 0 | -0.39(-2.03%) | |
May 24, 2018 | 19.13 | 20.23 | 18.11 | 19.22 | 42,166 | +0.12(+0.63%) |
May 23, 2018 | 18.60 | 19.52 | 18.60 | 19.10 | 23,502 | +0.62(+3.36%) |
May 22, 2018 | 18.22 | 18.48 | 17.90 | 18.48 | 22,100 | +0.48(+2.67%) |
May 21, 2018 | 17.92 | 18.13 | 17.91 | 18.00 | 35,601 | +0.09(+0.50%) |
May 18, 2018 | 17.92 | 18.10 | 17.91 | 17.91 | 31,716 | +0.09(+0.51%) |
May 17, 2018 | 17.52 | 17.97 | 17.52 | 17.82 | 15,781 | +0.09(+0.51%) |
May 16, 2018 | 17.03 | 17.76 | 17.00 | 17.73 | 29,639 | +0.73(+4.29%) |
May 15, 2018 | 17.25 | 17.25 | 16.91 | 17.00 | 14,945 | -0.20(-1.16%) |
May 14, 2018 | 17.15 | 17.45 | 17.10 | 17.20 | 14,702 | +0.21(+1.24%) |
May 11, 2018 | 17.09 | 17.24 | 16.88 | 16.99 | 8,584 | -0.17(-0.99%) |
May 10, 2018 | 17.80 | 17.84 | 16.56 | 17.16 | 16,601 | -0.72(-4.03%) |
May 09, 2018 | 17.75 | 18.00 | 17.75 | 17.88 | 13,219 | -0.02(-0.11%) |
May 08, 2018 | 17.35 | 17.90 | 17.35 | 17.90 | 15,556 | +0.61(+3.53%) |
May 07, 2018 | 17.45 | 17.74 | 17.20 | 17.29 | 18,347 | -0.05(-0.29%) |
May 04, 2018 | 17.60 | 17.68 | 17.12 | 17.34 | 19,216 | -0.16(-0.91%) |
May 03, 2018 | 18.00 | 18.00 | 17.50 | 17.50 | 16,465 | -0.47(-2.62%) |
May 02, 2018 | 18.12 | 18.30 | 17.69 | 17.97 | 29,853 | -0.29(-1.59%) |
May 01, 2018 | 18.00 | 18.26 | 16.92 | 18.26 | 27,224 | +0.27(+1.50%) |
Apr 30, 2018 | 18.00 | 18.00 | 16.89 | 17.99 | 37,619 | -0.11(-0.61%) |
Apr 27, 2018 | 17.95 | 18.24 | 17.80 | 18.10 | 11,339 | +0.02(+0.11%) |
Apr 26, 2018 | 17.47 | 18.24 | 17.47 | 18.08 | 219,857 | +0.44(+2.49%) |
Apr 25, 2018 | 16.98 | 17.68 | 16.91 | 17.64 | 18,879 | +0.53(+3.10%) |
Apr 24, 2018 | 16.97 | 17.25 | 16.94 | 17.11 | 22,470 | +0.08(+0.47%) |
Apr 23, 2018 | 17.25 | 17.25 | 16.91 | 17.03 | 41,661 | -0.46(-2.63%) |
Apr 20, 2018 | 16.99 | 17.50 | 16.96 | 17.49 | 12,008 | +0.38(+2.22%) |
Apr 19, 2018 | 16.97 | 17.24 | 16.88 | 17.11 | 20,078 | +0.34(+2.03%) |
Apr 18, 2018 | 17.65 | 17.81 | 16.66 | 16.77 | 13,205 | -0.91(-5.15%) |
Apr 17, 2018 | 17.77 | 17.95 | 17.67 | 17.68 | 9,276 | -0.14(-0.79%) |
Apr 16, 2018 | 18.25 | 18.25 | 17.73 | 17.82 | 9,136 | -0.23(-1.27%) |
Apr 13, 2018 | 18.05 | 18.25 | 17.91 | 18.05 | 21,138 | -0.12(-0.66%) |
Apr 12, 2018 | 17.73 | 18.25 | 17.60 | 18.17 | 14,273 | +0.36(+2.02%) |
Apr 11, 2018 | 17.96 | 18.40 | 17.71 | 17.81 | 19,870 | -0.35(-1.93%) |
Apr 10, 2018 | 17.86 | 18.35 | 17.63 | 18.16 | 19,498 | +0.65(+3.71%) |
Apr 09, 2018 | 17.27 | 17.89 | 16.90 | 17.51 | 16,694 | +0.60(+3.55%) |
Apr 06, 2018 | 18.25 | 18.25 | 16.89 | 16.91 | 36,489 | -1.06(-5.90%) |
Apr 05, 2018 | 18.47 | 18.79 | 17.44 | 17.97 | 48,064 | -0.28(-1.53%) |
Apr 04, 2018 | 18.60 | 18.85 | 17.65 | 18.25 | 41,049 | -0.50(-2.67%) |
Apr 03, 2018 | 18.24 | 18.96 | 18.05 | 18.75 | 47,266 | +0.54(+2.97%) |
Apr 02, 2018 | 18.62 | 18.98 | 18.11 | 18.21 | 35,485 | -0.32(-1.73%) |
Mar 29, 2018 | 18.53 | 18.53 | 18.53 | 0 | -0.43(-2.27%) | |
Mar 28, 2018 | 17.50 | 18.99 | 17.50 | 18.96 | 92,759 | +1.46(+8.34%) |
Mar 27, 2018 | 17.82 | 17.90 | 17.25 | 17.50 | 3,494 | -0.37(-2.07%) |
Mar 26, 2018 | 17.86 | 17.98 | 17.17 | 17.87 | 18,513 | +0.04(+0.20%) |
Mar 23, 2018 | 17.78 | 18.14 | 17.52 | 17.84 | 22,772 | -0.03(-0.15%) |
Mar 22, 2018 | 18.04 | 19.15 | 17.69 | 17.86 | 16,766 | -0.45(-2.45%) |
Mar 21, 2018 | 17.79 | 18.33 | 17.54 | 18.31 | 13,727 | +0.64(+3.62%) |
Mar 20, 2018 | 18.14 | 18.16 | 17.48 | 17.67 | 13,057 | -0.52(-2.86%) |
Mar 19, 2018 | 18.21 | 18.42 | 17.30 | 18.19 | 22,794 | -0.20(-1.09%) |
Mar 16, 2018 | 18.70 | 18.70 | 18.38 | 18.39 | 9,440 | -0.24(-1.29%) |
Mar 15, 2018 | 19.79 | 19.95 | 18.01 | 18.63 | 27,743 | -1.11(-5.62%) |
Mar 14, 2018 | 20.00 | 20.25 | 19.59 | 19.74 | 25,933 | +0.01(+0.05%) |
Mar 13, 2018 | 20.22 | 20.50 | 19.28 | 19.73 | 34,162 | -0.14(-0.70%) |
Mar 12, 2018 | 20.00 | 20.00 | 19.49 | 19.87 | 39,205 | +0.20(+1.02%) |
Mar 09, 2018 | 19.40 | 19.94 | 19.40 | 19.67 | 35,307 | +0.27(+1.39%) |
Mar 08, 2018 | 18.34 | 19.50 | 18.34 | 19.40 | 62,021 | +0.94(+5.09%) |
Mar 07, 2018 | 17.85 | 18.52 | 17.85 | 18.46 | 39,858 | +0.57(+3.19%) |
Mar 06, 2018 | 17.65 | 18.18 | 17.65 | 17.89 | 21,875 | +0.04(+0.22%) |
Mar 05, 2018 | 18.14 | 18.19 | 17.71 | 17.85 | 50,002 | -0.15(-0.83%) |
Mar 02, 2018 | 17.99 | 18.04 | 17.27 | 18.00 | 25,121 | +0.07(+0.39%) |
Mar 01, 2018 | 17.82 | 18.50 | 17.35 | 17.93 | 572,885 | +0.42(+2.40%) |
Feb 28, 2018 | 17.80 | 17.81 | 17.06 | 17.51 | 21,133 | -0.30(-1.68%) |
Feb 27, 2018 | 18.05 | 18.09 | 17.80 | 17.81 | 18,118 | -0.10(-0.56%) |
Feb 26, 2018 | 17.90 | 18.11 | 17.85 | 17.91 | 35,967 | -0.06(-0.33%) |
Feb 23, 2018 | 18.06 | 18.10 | 17.96 | 17.97 | 28,290 | +0.00(+0.00%) |
Feb 22, 2018 | 18.01 | 18.14 | 17.90 | 17.97 | 30,785 | +0.03(+0.17%) |
Feb 21, 2018 | 17.86 | 18.12 | 17.80 | 17.94 | 35,285 | -0.07(-0.42%) |
Feb 20, 2018 | 17.95 | 18.10 | 17.85 | 18.02 | 121,130 | +0.20(+1.09%) |
Feb 16, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.18(-1.00%) | |
Feb 15, 2018 | 18.00 | 18.15 | 17.76 | 18.00 | 51,040 | +0.21(+1.18%) |
Feb 14, 2018 | 17.60 | 18.28 | 17.43 | 17.79 | 44,195 | +1.29(+7.82%) |
Feb 13, 2018 | 16.38 | 16.91 | 15.57 | 16.50 | 6,985 | +0.17(+1.04%) |
Feb 12, 2018 | 16.38 | 17.23 | 16.09 | 16.33 | 13,680 | +0.26(+1.62%) |
Feb 09, 2018 | 16.39 | 16.55 | 15.10 | 16.07 | 27,017 | -0.30(-1.83%) |
Feb 08, 2018 | 17.17 | 16.03 | 16.37 | 17,963 | -0.80(-4.66%) | |
Feb 07, 2018 | 17.85 | 18.77 | 16.91 | 17.17 | 16,829 | -0.49(-2.77%) |
Feb 06, 2018 | 16.99 | 17.80 | 16.99 | 17.66 | 18,131 | +0.50(+2.89%) |
Feb 05, 2018 | 18.00 | 18.00 | 17.01 | 17.16 | 14,817 | -0.70(-3.90%) |
Feb 02, 2018 | 18.00 | 19.50 | 17.50 | 17.86 | 19,594 | -0.41(-2.24%) |
Feb 01, 2018 | 18.60 | 18.65 | 18.02 | 18.27 | 23,039 | -0.31(-1.67%) |
Jan 31, 2018 | 18.99 | 19.00 | 18.50 | 18.58 | 56,185 | -0.27(-1.43%) |
Jan 30, 2018 | 19.83 | 19.83 | 18.81 | 18.85 | 27,278 | -0.75(-3.83%) |
Jan 29, 2018 | 18.98 | 19.99 | 18.98 | 19.60 | 65,756 | +0.77(+4.09%) |
Jan 26, 2018 | 19.22 | 19.33 | 18.50 | 18.83 | 31,849 | +0.00(+0.00%) |
Jan 25, 2018 | 18.71 | 19.44 | 18.39 | 18.83 | 43,324 | +0.26(+1.40%) |
Jan 24, 2018 | 18.65 | 18.75 | 17.98 | 18.57 | 16,339 | +0.19(+1.03%) |
Jan 23, 2018 | 18.73 | 18.89 | 18.00 | 18.38 | 12,541 | -0.35(-1.87%) |
Jan 22, 2018 | 18.56 | 18.74 | 18.36 | 18.73 | 5,144 | +0.32(+1.74%) |
Jan 19, 2018 | 18.00 | 18.69 | 17.66 | 18.41 | 44,737 | +0.19(+1.04%) |
Jan 18, 2018 | 18.75 | 18.98 | 18.02 | 18.22 | 21,497 | -0.51(-2.72%) |
Jan 17, 2018 | 18.43 | 19.61 | 18.00 | 18.73 | 21,445 | +0.54(+2.97%) |
Jan 16, 2018 | 19.11 | 19.11 | 18.11 | 18.19 | 8,672 | -0.66(-3.50%) |
Jan 12, 2018 | 18.85 | 18.85 | 18.85 | 0 | -0.24(-1.26%) | |
Jan 11, 2018 | 18.50 | 19.20 | 18.00 | 19.09 | 21,199 | +0.74(+4.03%) |
Jan 10, 2018 | 17.90 | 18.35 | 11,371 | +0.27(+1.49%) | ||
Jan 09, 2018 | 17.74 | 18.20 | 17.50 | 18.08 | 28,520 | +0.56(+3.20%) |
Jan 08, 2018 | 17.80 | 18.73 | 17.52 | 17.52 | 24,779 | -0.73(-4.00%) |
Jan 05, 2018 | 17.79 | 18.34 | 17.59 | 18.25 | 26,751 | +0.52(+2.93%) |
Jan 04, 2018 | 18.45 | 18.45 | 16.95 | 17.73 | 29,941 | +0.24(+1.37%) |
Jan 03, 2018 | 16.38 | 17.98 | 16.38 | 17.49 | 23,180 | +1.10(+6.71%) |
Jan 02, 2018 | 18.63 | 19.40 | 14.90 | 16.39 | 113,952 | -3.01(-15.52%) |
Dec 29, 2017 | 19.40 | 19.40 | 19.40 | 0 | +2.75(+16.52%) | |
Dec 28, 2017 | 16.00 | 16.90 | 15.70 | 16.65 | 23,462 | +1.34(+8.75%) |
Dec 27, 2017 | 15.45 | 15.77 | 15.17 | 15.31 | 48,542 | +0.05(+0.33%) |
Dec 26, 2017 | 15.25 | 15.42 | 14.96 | 15.26 | 14,528 | +0.18(+1.19%) |
Dec 22, 2017 | 15.12 | 15.48 | 14.96 | 15.08 | 57,594 | +0.22(+1.48%) |
Dec 21, 2017 | 14.99 | 15.40 | 14.84 | 14.86 | 15,181 | -0.28(-1.85%) |
Dec 20, 2017 | 15.05 | 15.40 | 14.75 | 15.14 | 86,419 | +0.16(+1.07%) |
Dec 19, 2017 | 15.00 | 15.05 | 14.61 | 14.98 | 30,202 | +0.07(+0.47%) |
Dec 18, 2017 | 14.90 | 15.11 | 14.77 | 14.91 | 17,851 | +0.23(+1.57%) |
Dec 15, 2017 | 14.50 | 14.79 | 14.44 | 14.68 | 7,091 | +0.45(+3.16%) |
Dec 14, 2017 | 14.64 | 15.00 | 14.23 | 14.23 | 11,206 | -0.27(-1.86%) |
Dec 13, 2017 | 14.80 | 14.98 | 14.50 | 14.50 | 6,985 | -0.05(-0.34%) |
Dec 12, 2017 | 14.59 | 14.99 | 14.52 | 14.55 | 9,787 | -0.28(-1.89%) |
Dec 11, 2017 | 14.98 | 15.00 | 14.69 | 14.83 | 6,157 | +0.20(+1.37%) |
Dec 08, 2017 | 14.90 | 15.00 | 14.40 | 14.63 | 13,266 | -0.62(-4.07%) |
Dec 07, 2017 | 14.54 | 15.25 | 14.45 | 15.25 | 13,407 | +0.90(+6.27%) |
Dec 06, 2017 | 15.29 | 15.29 | 14.20 | 14.35 | 20,744 | -0.88(-5.78%) |
Dec 05, 2017 | 15.45 | 15.60 | 15.09 | 15.23 | 19,722 | -0.38(-2.43%) |
Dec 04, 2017 | 16.69 | 16.82 | 15.32 | 15.61 | 53,431 | -0.84(-5.11%) |
Dec 01, 2017 | 17.56 | 17.59 | 16.45 | 16.45 | 44,086 | -1.14(-6.48%) |
Nov 30, 2017 | 17.12 | 17.60 | 15.39 | 17.59 | 59,281 | -0.11(-0.62%) |
Nov 29, 2017 | 17.10 | 17.70 | 16.90 | 17.70 | 20,878 | +0.01(+0.06%) |
Nov 28, 2017 | 18.44 | 18.44 | 17.33 | 17.69 | 11,561 | -0.61(-3.33%) |
Nov 27, 2017 | 17.41 | 18.30 | 17.41 | 18.30 | 64,565 | +1.17(+6.83%) |
Nov 24, 2017 | 17.44 | 17.77 | 16.97 | 17.13 | 16,615 | -0.27(-1.55%) |
Nov 22, 2017 | 16.50 | 17.40 | 16.50 | 17.40 | 38,760 | +0.86(+5.20%) |
Nov 21, 2017 | 15.64 | 16.69 | 15.64 | 16.54 | 83,097 | +1.22(+7.96%) |
Nov 20, 2017 | 15.66 | 16.45 | 15.32 | 15.32 | 28,100 | -0.56(-3.53%) |
Nov 17, 2017 | 16.70 | 16.73 | 15.88 | 15.88 | 5,922 | +0.01(+0.04%) |
Nov 16, 2017 | 15.25 | 16.47 | 15.25 | 15.87 | 28,265 | +0.87(+5.83%) |
Nov 15, 2017 | 15.32 | 15.42 | 14.91 | 15.00 | 15,330 | -0.39(-2.53%) |
Nov 14, 2017 | 15.51 | 15.99 | 14.57 | 15.39 | 38,078 | -0.28(-1.79%) |
Nov 13, 2017 | 15.87 | 16.31 | 15.50 | 15.67 | 38,900 | -0.16(-1.01%) |
Nov 10, 2017 | 15.99 | 16.08 | 15.75 | 15.83 | 19,107 | -0.12(-0.73%) |
Nov 09, 2017 | 15.75 | 16.17 | 15.75 | 15.95 | 13,637 | +0.29(+1.83%) |
Nov 08, 2017 | 15.85 | 16.92 | 15.31 | 15.66 | 21,174 | +0.00(+0.00%) |
Nov 07, 2017 | 16.20 | 16.24 | 15.50 | 15.66 | 12,110 | -0.34(-2.12%) |
Nov 06, 2017 | 15.50 | 16.16 | 15.50 | 16.00 | 9,776 | +0.58(+3.76%) |
Nov 03, 2017 | 15.08 | 15.50 | 14.73 | 15.42 | 12,484 | -0.02(-0.13%) |
Nov 02, 2017 | 15.12 | 15.73 | 14.05 | 15.44 | 21,888 | +0.18(+1.18%) |
Nov 01, 2017 | 15.41 | 16.30 | 15.00 | 15.26 | 25,866 | -0.55(-3.48%) |
Oct 31, 2017 | 16.56 | 16.76 | 15.82 | 15.81 | 16,193 | -0.57(-3.48%) |
Oct 30, 2017 | 16.14 | 16.40 | 15.84 | 16.38 | 3,172 | +0.25(+1.55%) |
Oct 27, 2017 | 15.71 | 16.33 | 15.71 | 16.13 | 6,253 | +0.25(+1.57%) |
Oct 26, 2017 | 15.55 | 16.10 | 15.55 | 15.88 | 10,513 | -0.40(-2.46%) |
Oct 25, 2017 | 16.66 | 16.92 | 15.67 | 16.28 | 25,681 | -0.11(-0.67%) |
Oct 24, 2017 | 16.42 | 17.49 | 16.39 | 16.39 | 40,435 | -0.61(-3.59%) |
Oct 23, 2017 | 17.30 | 17.30 | 16.28 | 17.00 | 25,611 | -0.48(-2.75%) |
Oct 20, 2017 | 18.49 | 19.47 | 17.00 | 17.48 | 41,047 | -1.01(-5.46%) |
Oct 19, 2017 | 20.01 | 20.15 | 18.30 | 18.49 | 36,832 | -1.54(-7.69%) |
Oct 18, 2017 | 20.50 | 20.50 | 19.60 | 20.03 | 6,854 | -0.48(-2.34%) |
Oct 17, 2017 | 21.30 | 21.30 | 20.51 | 20.51 | 5,789 | -0.77(-3.62%) |
Oct 16, 2017 | 21.14 | 21.94 | 20.65 | 21.28 | 11,231 | +0.27(+1.29%) |
Oct 13, 2017 | 21.00 | 21.17 | 20.56 | 21.01 | 18,392 | +0.01(+0.05%) |
Oct 12, 2017 | 21.30 | 21.30 | 20.20 | 21.00 | 13,836 | -0.11(-0.52%) |
Oct 11, 2017 | 20.37 | 21.57 | 20.34 | 21.11 | 15,042 | +0.41(+1.98%) |
Oct 10, 2017 | 20.54 | 20.95 | 20.19 | 20.70 | 66,014 | -0.17(-0.81%) |
Oct 09, 2017 | 20.61 | 21.20 | 20.34 | 20.87 | 76,157 | +0.04(+0.19%) |
Oct 06, 2017 | 20.91 | 20.99 | 20.54 | 20.83 | 4,292 | +0.03(+0.14%) |
Oct 05, 2017 | 20.70 | 21.50 | 20.30 | 20.80 | 34,963 | +0.00(+0.00%) |
Oct 04, 2017 | 20.74 | 21.39 | 20.52 | 20.80 | 50,592 | +0.12(+0.60%) |
Oct 03, 2017 | 20.36 | 21.80 | 20.26 | 20.68 | 20,410 | +0.30(+1.50%) |
Oct 02, 2017 | 20.89 | 21.41 | 20.01 | 20.37 | 47,800 | +0.50(+2.52%) |
Sep 29, 2017 | 20.50 | 21.07 | 18.51 | 19.87 | 73,281 | +1.37(+7.41%) |
Sep 28, 2017 | 17.48 | 18.50 | 17.48 | 18.50 | 130,522 | +0.01(+0.05%) |
Sep 27, 2017 | 18.00 | 18.50 | 17.57 | 18.49 | 8,250 | +0.24(+1.32%) |
Sep 26, 2017 | 18.96 | 19.49 | 17.57 | 18.25 | 59,029 | -0.15(-0.82%) |
Sep 25, 2017 | 19.68 | 19.72 | 17.50 | 18.40 | 25,497 | +0.08(+0.44%) |
Sep 22, 2017 | 17.20 | 19.21 | 16.80 | 18.32 | 366,552 | +1.41(+8.34%) |
Sep 21, 2017 | 17.00 | 17.00 | 16.73 | 16.91 | 4,339 | -0.03(-0.18%) |
Sep 20, 2017 | 16.42 | 17.17 | 16.41 | 16.94 | 24,737 | +0.98(+6.14%) |
Sep 19, 2017 | 16.00 | 16.52 | 15.90 | 15.96 | 6,013 | -0.18(-1.12%) |
Sep 18, 2017 | 16.00 | 16.50 | 15.94 | 16.14 | 22,684 | +0.21(+1.32%) |
Sep 15, 2017 | 15.54 | 16.25 | 14.96 | 15.93 | 16,396 | +0.45(+2.91%) |
Sep 14, 2017 | 15.54 | 15.54 | 15.14 | 15.48 | 6,587 | -0.01(-0.06%) |
Sep 13, 2017 | 15.89 | 15.89 | 15.40 | 15.49 | 3,673 | -0.64(-3.97%) |
Sep 12, 2017 | 15.39 | 16.13 | 14.83 | 16.13 | 5,586 | +0.36(+2.28%) |
Sep 11, 2017 | 16.28 | 16.35 | 14.96 | 15.77 | 10,608 | -0.13(-0.82%) |
Sep 08, 2017 | 14.90 | 16.45 | 14.55 | 15.90 | 29,882 | +0.87(+5.79%) |
Sep 07, 2017 | 15.85 | 15.86 | 15.03 | 15.03 | 1,038 | -0.66(-4.21%) |
Sep 06, 2017 | 15.33 | 15.77 | 15.04 | 15.69 | 15,247 | +0.61(+4.05%) |
Sep 05, 2017 | 14.61 | 15.08 | 14.36 | 15.08 | 7,285 | +0.53(+3.64%) |
Sep 01, 2017 | 14.55 | 14.55 | 14.46 | 14.55 | 20,635 | +0.00(+0.00%) |
Aug 31, 2017 | 14.72 | 14.72 | 13.88 | 14.55 | 17,509 | +0.20(+1.39%) |
Aug 30, 2017 | 14.22 | 14.64 | 14.03 | 14.35 | 15,421 | +0.36(+2.57%) |
Aug 29, 2017 | 13.80 | 14.00 | 13.67 | 13.99 | 6,773 | +0.00(+0.00%) |
Aug 28, 2017 | 13.50 | 13.99 | 13.50 | 13.99 | 3,406 | +0.39(+2.87%) |
Aug 25, 2017 | 14.10 | 14.60 | 13.60 | 13.60 | 9,479 | -0.40(-2.86%) |
Aug 24, 2017 | 13.56 | 14.57 | 13.56 | 14.00 | 19,405 | +0.07(+0.50%) |
Aug 23, 2017 | 14.60 | 14.60 | 13.36 | 13.93 | 5,526 | +0.03(+0.22%) |
Aug 22, 2017 | 13.91 | 13.99 | 13.54 | 13.90 | 9,942 | +0.00(+0.00%) |
Aug 21, 2017 | 14.44 | 14.44 | 13.30 | 13.90 | 8,651 | -0.28(-1.97%) |
Aug 18, 2017 | 14.41 | 14.41 | 14.10 | 14.18 | 3,331 | +0.13(+0.93%) |
Aug 17, 2017 | 14.76 | 14.79 | 14.01 | 14.05 | 5,530 | -0.60(-4.10%) |
Aug 16, 2017 | 14.94 | 14.94 | 14.40 | 14.65 | 3,875 | -0.08(-0.54%) |
Aug 15, 2017 | 15.30 | 15.30 | 14.45 | 14.73 | 21,167 | -0.52(-3.41%) |
Aug 14, 2017 | 15.95 | 15.95 | 15.25 | 15.25 | 4,265 | +0.09(+0.59%) |
Aug 11, 2017 | 14.48 | 15.16 | 14.21 | 15.16 | 5,324 | +0.88(+6.16%) |
Aug 10, 2017 | 15.06 | 15.31 | 14.10 | 14.28 | 20,888 | -1.11(-7.21%) |
Aug 09, 2017 | 15.94 | 15.94 | 15.02 | 15.39 | 5,243 | -0.70(-4.35%) |
Aug 08, 2017 | 15.86 | 16.10 | 15.86 | 16.09 | 2,213 | +0.36(+2.29%) |
Aug 07, 2017 | 16.45 | 16.46 | 15.73 | 15.73 | 5,502 | -0.27(-1.69%) |
Aug 04, 2017 | 16.07 | 16.08 | 15.97 | 16.00 | 4,052 | -0.08(-0.47%) |
Aug 03, 2017 | 16.06 | 16.08 | 16.06 | 16.08 | 468 | -0.42(-2.57%) |
Aug 02, 2017 | 16.99 | 16.99 | 15.95 | 16.50 | 9,077 | -0.36(-2.14%) |
Aug 01, 2017 | 15.68 | 16.94 | 15.66 | 16.86 | 16,646 | +0.49(+2.99%) |
Jul 31, 2017 | 16.38 | 16.38 | 15.69 | 16.37 | 3,192 | -0.04(-0.24%) |
Jul 28, 2017 | 16.21 | 16.41 | 15.49 | 16.41 | 3,606 | +0.73(+4.66%) |
Jul 27, 2017 | 16.85 | 16.94 | 15.31 | 15.68 | 9,132 | -1.22(-7.22%) |
Jul 26, 2017 | 17.00 | 17.25 | 16.60 | 16.90 | 23,800 | +0.09(+0.54%) |
Jul 25, 2017 | 16.79 | 16.98 | 16.78 | 16.81 | 1,422 | +0.07(+0.42%) |
Jul 24, 2017 | 16.38 | 17.14 | 16.16 | 16.74 | 11,877 | +0.44(+2.70%) |
Jul 21, 2017 | 16.29 | 16.46 | 16.10 | 16.30 | 3,314 | +0.00(+0.00%) |
Jul 20, 2017 | 16.45 | 16.45 | 15.94 | 16.30 | 11,027 | -0.28(-1.69%) |
Jul 19, 2017 | 16.09 | 16.65 | 16.03 | 16.58 | 7,281 | +0.31(+1.91%) |
Jul 18, 2017 | 16.46 | 15.72 | 16.27 | 10,974 | -0.11(-0.67%) | |
Jul 17, 2017 | 17.14 | 17.14 | 16.38 | 16.38 | 5,066 | -0.62(-3.65%) |
Jul 14, 2017 | 16.74 | 17.75 | 16.39 | 17.00 | 18,353 | +0.15(+0.89%) |
Jul 13, 2017 | 16.46 | 17.00 | 16.44 | 16.85 | 16,470 | +0.03(+0.18%) |
Jul 12, 2017 | 16.35 | 17.00 | 16.30 | 16.82 | 7,311 | +0.61(+3.76%) |
Jul 11, 2017 | 16.81 | 16.81 | 16.15 | 16.21 | 3,435 | -0.60(-3.56%) |
Jul 10, 2017 | 17.00 | 17.00 | 16.81 | 16.81 | 954 | -0.19(-1.13%) |
Jul 07, 2017 | 16.98 | 17.00 | 16.66 | 17.00 | 19,049 | +0.03(+0.18%) |
Jul 06, 2017 | 16.75 | 16.97 | 16.50 | 16.97 | 6,625 | +0.26(+1.56%) |
Jul 05, 2017 | 16.99 | 16.99 | 16.35 | 16.71 | 17,006 | -0.01(-0.06%) |