Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.17 | 34.72 | 33.33 | 34.32 | 1,301,252 | +0.12(+0.36%) |
Jul 30, 2018 | 34.77 | 35.36 | 34.04 | 34.20 | 1,646,581 | +0.08(+0.22%) |
Jul 27, 2018 | 34.43 | 35.10 | 33.68 | 34.12 | 1,548,816 | -0.70(-2.00%) |
Jul 26, 2018 | 36.61 | 36.90 | 34.66 | 34.82 | 2,031,262 | -1.97(-5.35%) |
Jul 25, 2018 | 37.16 | 37.82 | 36.49 | 36.79 | 1,954,533 | -0.42(-1.14%) |
Jul 24, 2018 | 38.17 | 38.78 | 37.06 | 37.22 | 1,629,654 | -0.77(-2.03%) |
Jul 23, 2018 | 38.04 | 38.37 | 37.14 | 37.99 | 1,252,104 | +0.73(+1.95%) |
Jul 20, 2018 | 38.06 | 36.38 | 37.26 | 1,550,244 | -0.10(-0.28%) | |
Jul 19, 2018 | 37.06 | 38.65 | 37.00 | 37.37 | 1,421,698 | +0.12(+0.33%) |
Jul 18, 2018 | 36.81 | 37.63 | 35.55 | 37.24 | 1,768,783 | -0.56(-1.47%) |
Jul 17, 2018 | 36.97 | 38.03 | 36.37 | 37.80 | 1,868,860 | +0.50(+1.34%) |
Jul 16, 2018 | 36.92 | 38.35 | 35.87 | 37.30 | 2,140,034 | -0.90(-2.37%) |
Jul 13, 2018 | 38.68 | 39.67 | 37.95 | 38.21 | 2,137,541 | -0.34(-0.88%) |
Jul 12, 2018 | 40.62 | 40.81 | 37.89 | 38.55 | 2,474,247 | -1.64(-4.08%) |
Jul 11, 2018 | 42.46 | 43.86 | 39.74 | 40.19 | 3,014,006 | -3.64(-8.30%) |
Jul 10, 2018 | 45.24 | 46.05 | 42.51 | 43.82 | 2,629,115 | -0.67(-1.50%) |
Jul 09, 2018 | 42.31 | 45.07 | 42.28 | 44.49 | 2,186,891 | +2.38(+5.66%) |
Jul 06, 2018 | 41.34 | 42.82 | 41.16 | 42.11 | 1,001,218 | +0.00(+0.00%) |
Jul 05, 2018 | 42.38 | 42.64 | 41.23 | 42.11 | 1,268,035 | +0.13(+0.31%) |
Jul 03, 2018 | 41.98 | 41.98 | 41.98 | 0 | +0.33(+0.79%) | |
Jul 02, 2018 | 42.13 | 42.47 | 40.89 | 41.65 | 1,967,146 | -1.19(-2.77%) |
Jun 29, 2018 | 42.71 | 43.80 | 42.13 | 42.83 | 1,770,582 | +0.54(+1.27%) |
Jun 28, 2018 | 41.47 | 42.83 | 40.00 | 42.30 | 1,954,589 | +0.78(+1.88%) |
Jun 27, 2018 | 40.53 | 43.27 | 40.38 | 41.51 | 2,887,924 | +1.91(+4.83%) |
Jun 26, 2018 | 38.65 | 40.04 | 37.89 | 39.60 | 1,676,008 | +1.47(+3.86%) |
Jun 25, 2018 | 40.39 | 40.55 | 37.87 | 38.13 | 1,667,840 | -2.13(-5.29%) |
Jun 22, 2018 | 39.34 | 42.68 | 39.34 | 40.26 | 5,836,522 | +3.63(+9.91%) |
Jun 21, 2018 | 36.66 | 37.68 | 35.84 | 36.63 | 1,918,677 | -1.09(-2.90%) |
Jun 20, 2018 | 36.02 | 37.97 | 35.37 | 37.73 | 1,882,369 | +2.74(+7.84%) |
Jun 19, 2018 | 33.01 | 35.11 | 32.54 | 34.98 | 1,600,770 | +0.58(+1.70%) |
Jun 18, 2018 | 33.35 | 35.35 | 33.07 | 34.40 | 2,046,853 | +1.35(+4.08%) |
Jun 15, 2018 | 35.45 | 32.43 | 33.05 | 4,786,820 | -2.40(-6.78%) | |
Jun 14, 2018 | 36.31 | 36.98 | 35.00 | 35.45 | 1,851,945 | -0.52(-1.44%) |
Jun 13, 2018 | 37.28 | 37.70 | 35.39 | 35.97 | 2,193,182 | -1.70(-4.50%) |
Jun 12, 2018 | 38.17 | 38.79 | 37.53 | 37.67 | 1,546,468 | -0.47(-1.24%) |
Jun 11, 2018 | 37.50 | 38.96 | 37.12 | 38.14 | 1,896,839 | +0.08(+0.22%) |
Jun 08, 2018 | 37.75 | 38.22 | 36.71 | 38.05 | 1,594,061 | +0.10(+0.27%) |
Jun 07, 2018 | 35.99 | 38.65 | 35.99 | 37.95 | 2,785,870 | +2.34(+6.56%) |
Jun 06, 2018 | 34.61 | 35.61 | 1,794,422 | +0.00(+0.00%) | ||
Jun 05, 2018 | 34.40 | 35.70 | 33.65 | 35.61 | 1,592,130 | +0.71(+2.03%) |
Jun 04, 2018 | 34.60 | 35.12 | 33.94 | 34.91 | 1,355,378 | +0.40(+1.15%) |
Jun 01, 2018 | 34.51 | 35.77 | 33.47 | 34.51 | 2,225,132 | -0.12(-0.35%) |
May 31, 2018 | 32.52 | 35.16 | 32.35 | 34.63 | 2,734,171 | +1.40(+4.20%) |
May 30, 2018 | 31.65 | 33.72 | 31.56 | 33.24 | 3,130,881 | +2.35(+7.60%) |
May 29, 2018 | 29.77 | 31.56 | 29.77 | 30.89 | 2,119,927 | +0.36(+1.17%) |
May 25, 2018 | 30.53 | 30.53 | 30.53 | 0 | -3.62(-10.60%) | |
May 24, 2018 | 33.17 | 34.86 | 32.57 | 34.15 | 1,959,024 | -0.26(-0.77%) |
May 23, 2018 | 35.10 | 36.00 | 33.38 | 34.42 | 3,195,288 | -1.54(-4.27%) |
May 22, 2018 | 35.98 | 38.38 | 35.46 | 35.95 | 4,979,158 | +0.12(+0.34%) |
May 21, 2018 | 34.06 | 36.01 | 33.78 | 35.83 | 2,498,912 | +1.96(+5.79%) |
May 18, 2018 | 34.69 | 35.39 | 33.67 | 33.87 | 1,760,666 | -0.90(-2.58%) |
May 17, 2018 | 33.51 | 35.72 | 33.38 | 34.77 | 3,055,589 | +1.75(+5.31%) |
May 16, 2018 | 32.52 | 33.44 | 31.86 | 33.01 | 1,999,377 | +0.42(+1.30%) |
May 15, 2018 | 33.66 | 33.71 | 32.08 | 32.59 | 2,482,837 | -0.94(-2.81%) |
May 14, 2018 | 32.52 | 33.73 | 32.43 | 33.53 | 1,846,340 | +1.19(+3.67%) |
May 11, 2018 | 31.22 | 32.91 | 31.01 | 32.34 | 2,320,213 | +1.18(+3.78%) |
May 10, 2018 | 29.73 | 31.53 | 29.71 | 31.16 | 2,318,466 | +1.56(+5.25%) |
May 09, 2018 | 31.81 | 32.03 | 29.51 | 29.61 | 3,260,933 | -1.25(-4.06%) |
May 08, 2018 | 30.16 | 31.02 | 28.22 | 30.86 | 3,560,147 | +0.61(+2.03%) |
May 07, 2018 | 30.20 | 31.95 | 29.51 | 30.25 | 4,069,363 | +0.48(+1.61%) |
May 04, 2018 | 26.00 | 32.01 | 25.51 | 29.77 | 7,140,875 | +5.46(+22.45%) |
May 03, 2018 | 24.55 | 24.96 | 23.88 | 24.31 | 2,081,031 | -0.41(-1.64%) |
May 02, 2018 | 23.07 | 24.97 | 23.05 | 24.72 | 2,581,336 | +1.66(+7.20%) |
May 01, 2018 | 23.80 | 24.04 | 22.62 | 23.06 | 2,174,852 | -0.93(-3.89%) |
Apr 30, 2018 | 22.81 | 24.11 | 22.74 | 23.99 | 1,883,264 | +0.89(+3.84%) |
Apr 27, 2018 | 23.15 | 23.61 | 22.77 | 23.10 | 1,407,872 | -0.71(-2.97%) |
Apr 26, 2018 | 24.31 | 25.11 | 23.25 | 23.81 | 2,789,521 | -0.26(-1.10%) |
Apr 25, 2018 | 22.46 | 24.13 | 22.33 | 24.08 | 3,370,466 | +1.45(+6.42%) |
Apr 24, 2018 | 22.24 | 23.31 | 21.98 | 22.62 | 2,047,563 | +0.61(+2.78%) |
Apr 23, 2018 | 21.90 | 22.12 | 21.31 | 22.01 | 2,781,290 | -0.34(-1.52%) |
Apr 20, 2018 | 21.91 | 22.55 | 21.16 | 22.35 | 1,836,031 | -0.06(-0.25%) |
Apr 19, 2018 | 22.95 | 23.43 | 21.93 | 22.41 | 1,948,585 | -0.25(-1.12%) |
Apr 18, 2018 | 22.13 | 23.87 | 22.07 | 22.66 | 3,466,868 | +1.02(+4.70%) |
Apr 17, 2018 | 21.10 | 21.77 | 20.59 | 21.64 | 1,320,781 | +0.52(+2.45%) |
Apr 16, 2018 | 20.89 | 21.42 | 20.27 | 21.12 | 1,929,046 | +0.14(+0.67%) |
Apr 13, 2018 | 20.50 | 21.19 | 20.45 | 20.98 | 1,411,787 | +0.66(+3.25%) |
Apr 12, 2018 | 20.03 | 20.70 | 19.29 | 20.32 | 1,276,941 | +0.29(+1.46%) |
Apr 11, 2018 | 19.35 | 20.77 | 19.09 | 20.03 | 2,610,542 | +0.74(+3.81%) |
Apr 10, 2018 | 17.63 | 19.81 | 17.54 | 19.30 | 3,441,194 | +2.27(+13.34%) |
Apr 09, 2018 | 17.35 | 17.65 | 16.76 | 17.02 | 1,239,198 | +0.09(+0.56%) |
Apr 06, 2018 | 17.82 | 18.01 | 16.43 | 16.93 | 2,030,959 | -1.11(-6.16%) |
Apr 05, 2018 | 16.63 | 18.17 | 16.34 | 18.04 | 2,193,390 | +1.55(+9.37%) |
Apr 04, 2018 | 15.62 | 16.60 | 15.55 | 16.50 | 1,283,620 | +0.39(+2.40%) |
Apr 03, 2018 | 15.38 | 16.11 | 15.33 | 16.11 | 1,188,126 | +0.95(+6.28%) |
Apr 02, 2018 | 16.03 | 16.07 | 14.82 | 15.16 | 1,602,394 | -1.01(-6.24%) |
Mar 29, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.70(+4.51%) | |
Mar 28, 2018 | 15.26 | 15.77 | 15.18 | 15.47 | 1,540,187 | +0.16(+1.05%) |
Mar 27, 2018 | 17.06 | 17.13 | 15.20 | 15.31 | 2,461,834 | -1.54(-9.12%) |
Mar 26, 2018 | 16.59 | 17.03 | 16.23 | 16.85 | 1,881,755 | +0.59(+3.65%) |
Mar 23, 2018 | 15.26 | 16.87 | 15.03 | 16.25 | 2,604,479 | +1.17(+7.75%) |
Mar 22, 2018 | 15.26 | 15.84 | 14.82 | 15.08 | 1,806,385 | -0.66(-4.19%) |
Mar 21, 2018 | 14.10 | 15.90 | 14.01 | 15.74 | 2,600,044 | +1.81(+12.99%) |
Mar 20, 2018 | 13.59 | 14.12 | 13.50 | 13.93 | 1,153,172 | +0.54(+4.01%) |
Mar 19, 2018 | 13.89 | 14.02 | 13.18 | 13.40 | 1,090,686 | -0.64(-4.57%) |
Mar 16, 2018 | 13.61 | 14.26 | 13.36 | 14.04 | 3,026,896 | +0.53(+3.91%) |
Mar 15, 2018 | 13.99 | 14.29 | 13.36 | 13.51 | 1,159,868 | -0.36(-2.58%) |
Mar 14, 2018 | 13.68 | 13.87 | 13.52 | 13.87 | 798,728 | +0.38(+2.80%) |
Mar 13, 2018 | 13.67 | 13.95 | 13.38 | 13.49 | 1,348,923 | -0.12(-0.90%) |
Mar 12, 2018 | 13.64 | 13.90 | 13.30 | 13.61 | 1,284,448 | -0.03(-0.21%) |
Mar 09, 2018 | 13.58 | 13.79 | 13.30 | 13.64 | 2,168,898 | +0.20(+1.47%) |
Mar 08, 2018 | 13.20 | 13.48 | 12.86 | 13.44 | 1,163,269 | +0.27(+2.08%) |
Mar 07, 2018 | 13.40 | 12.74 | 13.17 | 2,274,439 | -0.08(-0.64%) | |
Mar 06, 2018 | 13.92 | 14.07 | 13.13 | 13.25 | 1,905,429 | -0.57(-4.09%) |
Mar 05, 2018 | 14.03 | 14.26 | 13.48 | 13.82 | 2,412,945 | -0.30(-2.14%) |
Mar 02, 2018 | 12.93 | 14.31 | 12.74 | 14.12 | 1,769,541 | +0.91(+6.85%) |
Mar 01, 2018 | 13.20 | 13.57 | 12.50 | 13.22 | 2,859,812 | -0.08(-0.64%) |
Feb 28, 2018 | 15.10 | 15.12 | 13.29 | 13.30 | 4,432,465 | -1.52(-10.24%) |
Feb 27, 2018 | 17.58 | 17.67 | 14.52 | 14.82 | 6,687,637 | -4.14(-21.83%) |
Feb 26, 2018 | 19.25 | 19.28 | 18.49 | 18.96 | 1,316,405 | -0.11(-0.59%) |
Feb 23, 2018 | 18.39 | 19.18 | 17.92 | 19.07 | 1,442,625 | +0.79(+4.33%) |
Feb 22, 2018 | 17.59 | 18.84 | 17.41 | 18.28 | 976,424 | +0.99(+5.73%) |
Feb 21, 2018 | 17.92 | 18.10 | 17.29 | 17.29 | 843,433 | -0.71(-3.93%) |
Feb 20, 2018 | 18.16 | 18.62 | 17.87 | 18.00 | 704,953 | -0.08(-0.42%) |
Feb 16, 2018 | 18.07 | 18.07 | 18.07 | 0 | -0.19(-1.03%) | |
Feb 15, 2018 | 17.90 | 18.47 | 17.03 | 18.26 | 1,398,152 | +0.40(+2.22%) |
Feb 14, 2018 | 16.96 | 18.07 | 16.79 | 17.86 | 1,237,934 | +0.60(+3.50%) |
Feb 13, 2018 | 17.38 | 17.67 | 17.10 | 17.26 | 867,607 | -0.41(-2.29%) |
Feb 12, 2018 | 17.28 | 18.18 | 17.14 | 17.67 | 1,984,752 | +0.82(+4.87%) |
Feb 09, 2018 | 17.30 | 17.48 | 15.86 | 16.85 | 3,282,874 | -0.04(-0.22%) |
Feb 08, 2018 | 18.60 | 19.14 | 16.85 | 16.88 | 2,642,542 | -1.25(-6.91%) |
Feb 07, 2018 | 19.69 | 19.73 | 18.08 | 18.14 | 1,783,379 | -1.48(-7.54%) |
Feb 06, 2018 | 18.16 | 19.87 | 18.11 | 19.62 | 1,778,051 | +0.82(+4.36%) |
Feb 05, 2018 | 18.86 | 20.22 | 18.51 | 18.80 | 1,522,397 | -0.66(-3.39%) |
Feb 02, 2018 | 21.15 | 21.15 | 19.20 | 19.46 | 1,723,678 | -2.18(-10.07%) |
Feb 01, 2018 | 20.65 | 21.79 | 20.37 | 21.63 | 1,935,578 | +1.72(+8.61%) |
Jan 31, 2018 | 20.44 | 20.87 | 19.33 | 19.92 | 2,129,796 | -0.44(-2.18%) |
Jan 30, 2018 | 21.11 | 21.12 | 20.12 | 20.36 | 1,755,853 | -1.46(-6.70%) |
Jan 29, 2018 | 22.79 | 22.79 | 21.79 | 21.82 | 1,013,064 | -1.15(-5.01%) |
Jan 26, 2018 | 23.07 | 23.52 | 22.77 | 22.97 | 1,079,869 | +0.09(+0.41%) |
Jan 25, 2018 | 23.10 | 23.62 | 22.76 | 22.88 | 1,166,067 | +0.02(+0.08%) |
Jan 24, 2018 | 22.44 | 22.99 | 21.88 | 22.86 | 1,379,948 | +0.55(+2.45%) |
Jan 23, 2018 | 22.06 | 22.43 | 21.51 | 22.31 | 1,083,650 | +0.52(+2.38%) |
Jan 22, 2018 | 21.21 | 21.85 | 21.15 | 21.79 | 2,116,264 | +0.57(+2.71%) |
Jan 19, 2018 | 21.18 | 21.38 | 20.67 | 21.22 | 1,224,530 | -0.48(-2.22%) |
Jan 18, 2018 | 22.29 | 22.55 | 21.47 | 21.70 | 1,459,152 | -0.61(-2.75%) |
Jan 17, 2018 | 20.99 | 22.44 | 20.79 | 22.31 | 1,586,117 | +1.56(+7.54%) |
Jan 16, 2018 | 21.45 | 21.85 | 20.72 | 20.75 | 1,985,873 | +0.07(+0.32%) |
Jan 12, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.37(+1.81%) | |
Jan 11, 2018 | 19.64 | 21.21 | 19.59 | 20.31 | 3,212,808 | +0.81(+4.16%) |
Jan 10, 2018 | 19.89 | 19.26 | 19.50 | 1,427,150 | -0.16(-0.82%) | |
Jan 09, 2018 | 19.17 | 19.80 | 19.01 | 19.66 | 1,435,566 | +0.48(+2.51%) |
Jan 08, 2018 | 19.52 | 19.65 | 18.98 | 19.18 | 922,990 | -0.41(-2.12%) |
Jan 05, 2018 | 19.55 | 19.99 | 18.83 | 19.60 | 1,957,885 | -0.28(-1.42%) |
Jan 04, 2018 | 19.32 | 20.08 | 18.75 | 19.88 | 2,089,899 | +0.68(+3.53%) |
Jan 03, 2018 | 19.09 | 19.53 | 18.98 | 19.20 | 2,394,002 | +0.36(+1.90%) |
Jan 02, 2018 | 18.50 | 18.78 | 18.49 | 18.84 | 1,586,398 | +0.52(+2.83%) |
Dec 29, 2017 | 18.33 | 18.33 | 18.33 | 0 | +0.50(+2.80%) | |
Dec 28, 2017 | 16.99 | 18.00 | 16.92 | 17.83 | 1,620,035 | +0.85(+5.00%) |
Dec 27, 2017 | 16.85 | 17.10 | 16.62 | 16.98 | 1,607,788 | +0.07(+0.39%) |
Dec 26, 2017 | 16.19 | 16.93 | 16.11 | 16.91 | 1,017,073 | +0.81(+5.03%) |
Dec 22, 2017 | 16.18 | 16.29 | 15.85 | 16.10 | 942,259 | -0.09(-0.58%) |
Dec 21, 2017 | 15.89 | 16.46 | 15.66 | 16.19 | 1,737,144 | +0.23(+1.42%) |
Dec 20, 2017 | 15.41 | 16.25 | 15.23 | 15.97 | 932,597 | +0.65(+4.25%) |
Dec 19, 2017 | 15.96 | 16.17 | 15.32 | 15.32 | 1,329,408 | -0.67(-4.19%) |
Dec 18, 2017 | 15.34 | 16.02 | 15.09 | 15.99 | 1,317,754 | +0.81(+5.34%) |
Dec 15, 2017 | 15.45 | 15.48 | 15.04 | 15.18 | 2,385,731 | -0.14(-0.92%) |
Dec 14, 2017 | 14.90 | 15.56 | 14.90 | 15.32 | 1,341,667 | +0.20(+1.31%) |
Dec 13, 2017 | 15.84 | 15.91 | 14.91 | 15.12 | 1,793,755 | -0.57(-3.61%) |
Dec 12, 2017 | 16.27 | 16.36 | 15.52 | 15.69 | 1,514,562 | -0.45(-2.80%) |
Dec 11, 2017 | 15.95 | 16.50 | 15.90 | 16.14 | 982,784 | +0.36(+2.27%) |
Dec 08, 2017 | 16.31 | 16.47 | 15.72 | 15.78 | 1,185,583 | +0.00(+0.00%) |
Dec 07, 2017 | 15.67 | 15.89 | 15.48 | 1,095,845 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.92 | 16.92 | 15.40 | 15.79 | 2,931,212 | -1.59(-9.16%) |
Dec 05, 2017 | 17.16 | 17.63 | 16.86 | 17.38 | 1,565,854 | +0.25(+1.49%) |
Dec 04, 2017 | 17.52 | 15.92 | 17.13 | 2,628,499 | +0.68(+4.13%) | |
Dec 01, 2017 | 15.21 | 16.82 | 15.21 | 16.45 | 2,778,189 | +1.62(+10.93%) |
Nov 30, 2017 | 14.31 | 15.32 | 14.31 | 14.83 | 2,691,992 | +0.78(+5.57%) |
Nov 29, 2017 | 14.15 | 14.53 | 13.94 | 14.05 | 1,219,135 | -0.14(-1.00%) |
Nov 28, 2017 | 13.96 | 14.45 | 13.86 | 14.19 | 1,477,325 | +0.16(+1.14%) |
Nov 27, 2017 | 14.11 | 14.32 | 13.81 | 14.03 | 1,245,252 | -0.34(-2.36%) |
Nov 24, 2017 | 14.34 | 14.55 | 14.23 | 14.37 | 682,082 | +0.24(+1.67%) |
Nov 22, 2017 | 14.30 | 14.44 | 13.57 | 14.13 | 2,216,467 | +0.44(+3.24%) |
Nov 21, 2017 | 14.05 | 14.21 | 13.56 | 13.69 | 2,704,760 | -0.24(-1.69%) |
Nov 20, 2017 | 14.71 | 14.72 | 13.72 | 13.92 | 1,762,320 | -1.07(-7.17%) |
Nov 17, 2017 | 14.51 | 15.12 | 14.38 | 15.00 | 1,623,594 | +0.64(+4.47%) |
Nov 16, 2017 | 14.02 | 14.65 | 13.88 | 14.36 | 881,456 | +0.33(+2.35%) |
Nov 15, 2017 | 13.90 | 14.19 | 13.29 | 14.03 | 1,801,885 | -0.34(-2.36%) |
Nov 14, 2017 | 15.08 | 15.12 | 14.29 | 14.37 | 1,897,561 | -0.91(-5.98%) |
Nov 13, 2017 | 15.37 | 15.46 | 14.89 | 15.28 | 1,311,344 | -0.05(-0.31%) |
Nov 10, 2017 | 15.30 | 15.85 | 14.94 | 15.33 | 1,984,666 | -0.12(-0.79%) |
Nov 09, 2017 | 14.52 | 15.70 | 14.51 | 15.45 | 2,561,219 | +0.75(+5.13%) |
Nov 08, 2017 | 14.98 | 15.15 | 13.73 | 14.70 | 3,923,344 | -0.42(-2.81%) |
Nov 07, 2017 | 14.47 | 16.45 | 14.46 | 15.12 | 7,027,453 | +1.80(+13.52%) |
Nov 06, 2017 | 11.70 | 13.67 | 11.54 | 13.32 | 3,930,674 | +1.97(+17.36%) |
Nov 03, 2017 | 10.82 | 11.50 | 10.55 | 11.35 | 1,870,453 | +0.49(+4.51%) |
Nov 02, 2017 | 11.20 | 11.34 | 10.32 | 10.86 | 2,324,742 | -0.38(-3.36%) |
Nov 01, 2017 | 10.57 | 11.58 | 10.56 | 11.24 | 2,924,777 | +0.84(+8.07%) |
Oct 31, 2017 | 9.841 | 10.49 | 9.634 | 10.40 | 1,767,129 | +0.55(+5.55%) |
Oct 30, 2017 | 9.662 | 10.04 | 9.625 | 9.851 | 1,713,011 | +0.33(+3.47%) |
Oct 27, 2017 | 8.682 | 9.738 | 8.579 | 9.521 | 2,520,617 | +0.70(+7.91%) |
Oct 26, 2017 | 8.776 | 8.974 | 8.691 | 8.823 | 928,731 | +0.07(+0.75%) |
Oct 25, 2017 | 9.106 | 9.172 | 8.333 | 8.757 | 2,193,262 | -0.52(-5.59%) |
Oct 24, 2017 | 9.379 | 9.502 | 9.097 | 9.276 | 806,933 | +0.08(+0.92%) |
Oct 23, 2017 | 10.05 | 10.16 | 9.172 | 9.191 | 1,324,324 | -0.83(-8.28%) |
Oct 20, 2017 | 9.992 | 10.11 | 9.841 | 10.02 | 680,052 | +0.08(+0.76%) |
Oct 19, 2017 | 9.992 | 10.04 | 9.643 | 9.945 | 1,212,737 | -0.21(-2.04%) |
Oct 18, 2017 | 9.870 | 10.24 | 9.870 | 10.15 | 1,256,701 | +0.31(+3.16%) |
Oct 17, 2017 | 9.926 | 10.13 | 9.738 | 9.841 | 834,718 | -0.06(-0.57%) |
Oct 16, 2017 | 10.06 | 10.08 | 9.756 | 9.898 | 689,331 | +0.22(+2.24%) |
Oct 13, 2017 | 9.756 | 9.894 | 9.559 | 9.681 | 868,482 | +0.05(+0.49%) |
Oct 12, 2017 | 9.643 | 9.756 | 9.521 | 9.634 | 928,951 | -0.25(-2.48%) |
Oct 11, 2017 | 10.11 | 10.12 | 9.822 | 9.879 | 1,094,097 | -0.13(-1.32%) |
Oct 10, 2017 | 10.06 | 10.32 | 9.822 | 10.01 | 986,525 | +0.13(+1.34%) |
Oct 09, 2017 | 9.766 | 9.985 | 9.719 | 9.879 | 760,600 | +0.20(+2.04%) |
Oct 06, 2017 | 9.549 | 9.747 | 9.304 | 9.681 | 1,244,279 | -0.18(-1.82%) |
Oct 05, 2017 | 9.879 | 10.13 | 9.813 | 9.860 | 1,194,358 | +0.05(+0.48%) |
Oct 04, 2017 | 10.30 | 10.42 | 9.804 | 9.813 | 1,634,907 | -0.45(-4.41%) |
Oct 03, 2017 | 9.964 | 10.44 | 9.964 | 10.27 | 1,303,155 | +0.18(+1.78%) |
Oct 02, 2017 | 9.445 | 10.20 | 9.266 | 10.09 | 1,344,711 | +0.23(+2.29%) |
Sep 29, 2017 | 9.747 | 10.11 | 9.615 | 9.860 | 1,479,904 | -0.14(-1.41%) |
Sep 28, 2017 | 10.44 | 10.66 | 9.766 | 10.00 | 1,700,032 | -0.35(-3.37%) |
Sep 27, 2017 | 10.30 | 10.54 | 10.12 | 10.35 | 1,804,961 | +0.08(+0.83%) |
Sep 26, 2017 | 9.870 | 10.35 | 9.682 | 10.27 | 1,606,962 | +0.41(+4.21%) |
Sep 25, 2017 | 9.785 | 10.08 | 9.549 | 9.851 | 1,955,220 | +0.25(+2.65%) |
Sep 22, 2017 | 9.521 | 9.662 | 9.163 | 9.596 | 1,544,140 | -0.01(-0.10%) |
Sep 21, 2017 | 9.427 | 9.643 | 9.229 | 9.606 | 1,690,249 | +0.27(+2.93%) |
Sep 20, 2017 | 8.814 | 9.342 | 8.776 | 9.332 | 2,372,355 | +0.66(+7.61%) |
Sep 19, 2017 | 8.484 | 8.738 | 8.399 | 8.672 | 1,366,736 | +0.32(+3.84%) |
Sep 18, 2017 | 7.965 | 8.418 | 7.890 | 8.352 | 1,455,678 | +0.33(+4.11%) |
Sep 15, 2017 | 7.984 | 8.079 | 7.796 | 8.022 | 2,747,879 | +0.08(+1.07%) |
Sep 14, 2017 | 8.022 | 8.173 | 7.692 | 7.937 | 1,681,201 | +0.11(+1.45%) |
Sep 13, 2017 | 7.683 | 8.050 | 7.466 | 7.824 | 2,335,341 | +0.17(+2.22%) |
Sep 12, 2017 | 7.051 | 7.796 | 6.976 | 7.654 | 2,021,237 | +0.61(+8.70%) |
Sep 11, 2017 | 7.174 | 7.211 | 6.929 | 7.042 | 1,195,171 | -0.18(-2.48%) |
Sep 08, 2017 | 7.475 | 7.504 | 7.043 | 7.221 | 1,007,695 | -0.31(-4.13%) |
Sep 07, 2017 | 7.362 | 7.541 | 7.287 | 7.532 | 901,545 | +0.09(+1.27%) |
Sep 06, 2017 | 7.551 | 7.315 | 7.438 | 1,579,100 | +0.19(+2.60%) | |
Sep 05, 2017 | 7.645 | 7.796 | 7.089 | 7.249 | 1,406,853 | -0.05(-0.65%) |
Sep 01, 2017 | 7.372 | 7.380 | 7.117 | 7.296 | 1,228,925 | -0.06(-0.77%) |
Aug 31, 2017 | 7.060 | 7.419 | 7.006 | 7.353 | 1,909,213 | +0.41(+5.98%) |
Aug 30, 2017 | 6.655 | 6.985 | 6.561 | 6.938 | 1,229,029 | +0.18(+2.65%) |
Aug 29, 2017 | 6.693 | 6.825 | 6.518 | 6.759 | 918,660 | +0.01(+0.14%) |
Aug 28, 2017 | 6.881 | 6.910 | 6.438 | 6.749 | 1,292,901 | -0.08(-1.11%) |
Aug 25, 2017 | 6.533 | 6.863 | 6.514 | 6.825 | 804,065 | +0.33(+5.08%) |
Aug 24, 2017 | 6.410 | 6.570 | 6.316 | 6.495 | 900,072 | +0.02(+0.29%) |
Aug 23, 2017 | 6.495 | 6.740 | 6.401 | 6.476 | 1,515,949 | -0.06(-0.87%) |
Aug 22, 2017 | 6.240 | 6.551 | 6.174 | 6.533 | 1,440,171 | +0.37(+5.96%) |
Aug 21, 2017 | 6.344 | 6.429 | 6.099 | 6.165 | 1,523,553 | -0.25(-3.96%) |
Aug 18, 2017 | 6.184 | 6.561 | 6.184 | 6.419 | 961,688 | +0.18(+2.87%) |
Aug 17, 2017 | 6.165 | 6.485 | 6.127 | 6.240 | 1,174,542 | -0.03(-0.45%) |
Aug 16, 2017 | 6.476 | 6.665 | 6.174 | 6.269 | 1,516,662 | -0.20(-3.06%) |
Aug 15, 2017 | 6.627 | 6.683 | 6.278 | 6.467 | 1,552,744 | -0.16(-2.42%) |
Aug 14, 2017 | 6.853 | 6.910 | 6.599 | 6.627 | 1,586,382 | -0.21(-3.03%) |
Aug 11, 2017 | 6.599 | 6.919 | 6.599 | 6.834 | 1,082,203 | +0.06(+0.83%) |
Aug 10, 2017 | 6.872 | 7.258 | 6.712 | 6.778 | 1,252,586 | +0.01(+0.14%) |
Aug 09, 2017 | 6.910 | 7.004 | 6.655 | 6.768 | 1,118,537 | -0.06(-0.83%) |
Aug 08, 2017 | 6.778 | 7.263 | 6.712 | 6.825 | 1,748,300 | -0.07(-0.96%) |
Aug 07, 2017 | 6.617 | 7.023 | 6.429 | 6.891 | 1,470,089 | +0.25(+3.69%) |
Aug 04, 2017 | 6.787 | 7.056 | 6.193 | 6.646 | 3,552,603 | -0.35(-4.99%) |
Aug 03, 2017 | 7.117 | 7.409 | 6.881 | 6.995 | 1,434,641 | -0.15(-2.11%) |
Aug 02, 2017 | 7.202 | 7.588 | 7.098 | 7.145 | 1,727,062 | -0.24(-3.19%) |