Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.20 | 31.50 | 30.40 | 31.00 | 481,847 | -0.25(-0.80%) |
Jul 30, 2018 | 31.65 | 32.70 | 31.10 | 31.25 | 525,413 | -0.25(-0.79%) |
Jul 27, 2018 | 37.05 | 38.10 | 30.45 | 31.50 | 886,300 | -4.90(-13.46%) |
Jul 26, 2018 | 37.40 | 37.55 | 35.30 | 36.40 | 526,955 | -1.00(-2.67%) |
Jul 25, 2018 | 37.85 | 38.20 | 37.30 | 37.40 | 212,691 | -0.40(-1.06%) |
Jul 24, 2018 | 38.45 | 38.75 | 37.35 | 37.80 | 304,374 | -0.50(-1.31%) |
Jul 23, 2018 | 38.05 | 38.70 | 37.70 | 38.30 | 136,423 | +0.05(+0.13%) |
Jul 20, 2018 | 38.45 | 39.00 | 38.00 | 38.25 | 157,678 | -0.05(-0.13%) |
Jul 19, 2018 | 37.50 | 38.45 | 37.00 | 38.30 | 264,013 | +0.70(+1.86%) |
Jul 18, 2018 | 37.60 | 37.70 | 37.00 | 37.60 | 239,865 | -0.15(-0.40%) |
Jul 17, 2018 | 37.10 | 37.90 | 37.05 | 37.75 | 205,833 | +0.50(+1.34%) |
Jul 16, 2018 | 37.25 | 37.90 | 35.95 | 37.25 | 255,106 | -0.10(-0.27%) |
Jul 13, 2018 | 37.15 | 37.55 | 36.35 | 37.35 | 237,146 | +0.70(+1.91%) |
Jul 12, 2018 | 38.25 | 38.75 | 36.60 | 36.65 | 356,774 | -1.50(-3.93%) |
Jul 11, 2018 | 37.70 | 38.90 | 37.00 | 38.15 | 626,675 | +1.00(+2.69%) |
Jul 10, 2018 | 37.85 | 38.15 | 37.00 | 37.15 | 302,078 | -0.60(-1.59%) |
Jul 09, 2018 | 38.15 | 38.15 | 37.60 | 37.75 | 226,364 | -0.15(-0.40%) |
Jul 06, 2018 | 37.35 | 37.95 | 37.35 | 37.90 | 176,400 | +0.55(+1.47%) |
Jul 05, 2018 | 37.20 | 37.45 | 36.65 | 37.35 | 179,059 | +0.20(+0.54%) |
Jul 03, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.35(+0.95%) | |
Jul 02, 2018 | 36.50 | 37.05 | 36.30 | 36.80 | 380,670 | +0.25(+0.68%) |
Jun 29, 2018 | 36.55 | 36.75 | 36.05 | 36.55 | 320,275 | +0.15(+0.41%) |
Jun 28, 2018 | 35.35 | 36.65 | 35.05 | 36.40 | 427,432 | +1.15(+3.26%) |
Jun 27, 2018 | 36.55 | 36.55 | 35.00 | 35.25 | 414,435 | -1.50(-4.08%) |
Jun 26, 2018 | 35.60 | 36.75 | 34.40 | 36.75 | 433,016 | +1.25(+3.52%) |
Jun 25, 2018 | 36.50 | 36.55 | 34.95 | 35.50 | 310,348 | -1.00(-2.74%) |
Jun 22, 2018 | 36.95 | 37.00 | 36.10 | 36.50 | 858,211 | -0.15(-0.41%) |
Jun 21, 2018 | 36.95 | 37.05 | 36.15 | 36.65 | 460,216 | -0.10(-0.27%) |
Jun 20, 2018 | 36.00 | 36.95 | 35.80 | 36.75 | 270,494 | +0.90(+2.51%) |
Jun 19, 2018 | 36.40 | 36.40 | 35.15 | 35.85 | 282,509 | -0.65(-1.78%) |
Jun 18, 2018 | 35.70 | 36.75 | 35.65 | 36.50 | 281,253 | +0.65(+1.81%) |
Jun 15, 2018 | 35.90 | 35.45 | 35.85 | 336,945 | +0.40(+1.13%) | |
Jun 14, 2018 | 35.40 | 35.80 | 35.10 | 35.45 | 315,516 | +0.05(+0.14%) |
Jun 13, 2018 | 35.50 | 35.85 | 34.90 | 35.40 | 322,313 | +0.25(+0.71%) |
Jun 12, 2018 | 35.00 | 36.15 | 34.45 | 35.15 | 641,940 | +0.15(+0.43%) |
Jun 11, 2018 | 34.95 | 35.50 | 34.90 | 35.00 | 252,962 | +0.00(+0.00%) |
Jun 08, 2018 | 34.60 | 35.90 | 34.50 | 35.00 | 402,593 | +0.45(+1.30%) |
Jun 07, 2018 | 34.75 | 34.75 | 33.85 | 34.55 | 655,155 | -0.15(-0.43%) |
Jun 06, 2018 | 34.80 | 34.70 | 311,373 | -0.10(-0.29%) | ||
Jun 05, 2018 | 34.35 | 34.95 | 34.35 | 34.80 | 327,747 | +0.50(+1.46%) |
Jun 04, 2018 | 34.20 | 34.40 | 34.00 | 34.30 | 414,895 | +0.15(+0.44%) |
Jun 01, 2018 | 34.00 | 34.35 | 33.70 | 34.15 | 309,966 | +0.55(+1.64%) |
May 31, 2018 | 32.75 | 33.65 | 32.75 | 33.60 | 482,517 | +0.75(+2.28%) |
May 30, 2018 | 32.60 | 33.70 | 32.60 | 32.85 | 487,779 | +0.35(+1.08%) |
May 29, 2018 | 31.50 | 32.67 | 31.05 | 32.50 | 837,464 | +0.65(+2.04%) |
May 25, 2018 | 31.85 | 31.85 | 31.85 | 0 | -0.70(-2.15%) | |
May 24, 2018 | 33.35 | 33.55 | 32.20 | 32.55 | 625,364 | -0.80(-2.40%) |
May 23, 2018 | 34.15 | 34.30 | 32.90 | 33.35 | 450,888 | -0.85(-2.49%) |
May 22, 2018 | 35.05 | 35.35 | 34.00 | 34.20 | 609,306 | -0.80(-2.29%) |
May 21, 2018 | 34.60 | 35.05 | 34.00 | 35.00 | 602,314 | +1.10(+3.24%) |
May 18, 2018 | 34.35 | 34.50 | 33.55 | 33.90 | 487,628 | -0.45(-1.31%) |
May 17, 2018 | 33.95 | 34.45 | 33.85 | 34.35 | 389,766 | +0.40(+1.18%) |
May 16, 2018 | 34.10 | 34.50 | 33.75 | 33.95 | 398,360 | -0.05(-0.15%) |
May 15, 2018 | 32.45 | 34.25 | 32.25 | 34.00 | 554,164 | +1.50(+4.62%) |
May 14, 2018 | 32.60 | 33.05 | 32.50 | 32.50 | 402,647 | -0.05(-0.15%) |
May 11, 2018 | 32.60 | 33.00 | 32.30 | 32.55 | 451,158 | +0.00(+0.00%) |
May 10, 2018 | 32.25 | 33.00 | 31.90 | 32.55 | 395,637 | +0.30(+0.93%) |
May 09, 2018 | 31.45 | 32.85 | 31.05 | 32.25 | 418,961 | +0.95(+3.04%) |
May 08, 2018 | 31.00 | 32.00 | 31.00 | 31.30 | 475,839 | +0.15(+0.48%) |
May 07, 2018 | 30.75 | 31.45 | 30.30 | 31.15 | 776,249 | +0.45(+1.47%) |
May 04, 2018 | 29.70 | 31.20 | 29.15 | 30.70 | 534,341 | +1.05(+3.54%) |
May 03, 2018 | 29.40 | 30.10 | 28.70 | 29.65 | 369,451 | +0.25(+0.85%) |
May 02, 2018 | 29.60 | 30.11 | 29.18 | 29.40 | 683,501 | -0.20(-0.68%) |
May 01, 2018 | 28.95 | 29.65 | 28.05 | 29.60 | 824,228 | +0.30(+1.02%) |
Apr 30, 2018 | 28.80 | 29.75 | 27.50 | 29.30 | 744,568 | +0.55(+1.91%) |
Apr 27, 2018 | 23.75 | 29.35 | 23.65 | 28.75 | 1,691,801 | +6.15(+27.21%) |
Apr 26, 2018 | 22.05 | 22.65 | 21.75 | 22.60 | 347,950 | +0.60(+2.73%) |
Apr 25, 2018 | 22.75 | 22.75 | 21.90 | 22.00 | 159,679 | -0.85(-3.72%) |
Apr 24, 2018 | 22.55 | 23.05 | 22.55 | 22.85 | 179,555 | +0.40(+1.78%) |
Apr 23, 2018 | 22.90 | 23.05 | 22.30 | 22.45 | 102,015 | -0.30(-1.32%) |
Apr 20, 2018 | 23.20 | 23.25 | 22.70 | 22.75 | 113,552 | -0.50(-2.15%) |
Apr 19, 2018 | 22.55 | 23.45 | 22.50 | 23.25 | 218,186 | +0.55(+2.42%) |
Apr 18, 2018 | 22.90 | 23.00 | 22.65 | 22.70 | 327,857 | -0.20(-0.87%) |
Apr 17, 2018 | 23.10 | 23.10 | 22.75 | 22.90 | 150,708 | +0.05(+0.22%) |
Apr 16, 2018 | 22.70 | 23.05 | 22.45 | 22.85 | 229,630 | +0.20(+0.88%) |
Apr 13, 2018 | 22.95 | 23.15 | 22.45 | 22.65 | 90,269 | -0.15(-0.66%) |
Apr 12, 2018 | 22.95 | 23.00 | 22.75 | 22.80 | 97,371 | +0.00(+0.00%) |
Apr 11, 2018 | 22.50 | 23.05 | 22.30 | 22.80 | 228,651 | +0.30(+1.33%) |
Apr 10, 2018 | 22.30 | 22.60 | 22.00 | 22.50 | 139,358 | +0.50(+2.27%) |
Apr 09, 2018 | 22.20 | 22.68 | 21.90 | 22.00 | 203,241 | -0.10(-0.45%) |
Apr 06, 2018 | 22.45 | 22.70 | 21.80 | 22.10 | 156,661 | -0.45(-2.00%) |
Apr 05, 2018 | 22.55 | 22.85 | 22.30 | 22.55 | 164,263 | +0.10(+0.45%) |
Apr 04, 2018 | 21.60 | 22.65 | 21.60 | 22.45 | 211,844 | +0.40(+1.81%) |
Apr 03, 2018 | 21.85 | 22.20 | 21.35 | 22.05 | 209,219 | +0.35(+1.61%) |
Apr 02, 2018 | 21.95 | 22.30 | 21.70 | 21.70 | 244,641 | -0.35(-1.59%) |
Mar 29, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.05(+0.23%) | |
Mar 28, 2018 | 21.95 | 22.20 | 21.85 | 22.00 | 178,161 | +0.00(+0.00%) |
Mar 27, 2018 | 22.10 | 22.45 | 21.85 | 22.00 | 207,975 | -0.15(-0.68%) |
Mar 26, 2018 | 21.90 | 22.25 | 21.75 | 22.15 | 227,304 | +0.40(+1.84%) |
Mar 23, 2018 | 22.30 | 22.40 | 21.75 | 21.75 | 219,225 | -0.35(-1.58%) |
Mar 22, 2018 | 23.15 | 23.15 | 22.05 | 22.10 | 294,661 | -1.30(-5.56%) |
Mar 21, 2018 | 22.70 | 23.65 | 22.45 | 23.40 | 484,244 | +0.95(+4.23%) |
Mar 20, 2018 | 22.95 | 23.15 | 22.40 | 22.45 | 231,685 | -0.55(-2.39%) |
Mar 19, 2018 | 22.75 | 23.05 | 22.38 | 23.00 | 315,753 | +0.20(+0.88%) |
Mar 16, 2018 | 22.60 | 23.30 | 22.11 | 22.80 | 608,085 | +0.15(+0.66%) |
Mar 15, 2018 | 22.80 | 22.90 | 22.40 | 22.65 | 328,817 | -0.10(-0.44%) |
Mar 14, 2018 | 23.10 | 23.25 | 22.75 | 22.75 | 240,654 | -0.30(-1.30%) |
Mar 13, 2018 | 23.10 | 23.30 | 22.68 | 23.05 | 317,351 | -0.05(-0.22%) |
Mar 12, 2018 | 22.95 | 23.15 | 22.55 | 23.10 | 255,837 | +0.30(+1.32%) |
Mar 09, 2018 | 22.60 | 22.95 | 22.40 | 22.80 | 243,202 | +0.30(+1.33%) |
Mar 08, 2018 | 22.60 | 22.65 | 22.25 | 22.50 | 152,248 | -0.10(-0.44%) |
Mar 07, 2018 | 22.80 | 22.60 | 234,381 | +0.30(+1.35%) | ||
Mar 06, 2018 | 22.45 | 22.65 | 21.60 | 22.30 | 312,049 | +0.00(+0.00%) |
Mar 05, 2018 | 21.85 | 22.50 | 21.55 | 22.30 | 305,136 | +0.35(+1.59%) |
Mar 02, 2018 | 21.55 | 22.10 | 21.05 | 21.95 | 409,748 | +0.30(+1.39%) |
Mar 01, 2018 | 22.05 | 22.35 | 21.35 | 21.65 | 350,981 | -0.35(-1.59%) |
Feb 28, 2018 | 22.30 | 22.50 | 21.95 | 22.00 | 394,917 | -0.30(-1.35%) |
Feb 27, 2018 | 22.05 | 23.22 | 22.00 | 22.30 | 539,303 | -0.25(-1.11%) |
Feb 26, 2018 | 22.55 | 22.65 | 22.15 | 22.55 | 322,310 | +0.00(+0.00%) |
Feb 23, 2018 | 22.65 | 22.75 | 22.20 | 22.55 | 253,491 | +0.00(+0.00%) |
Feb 22, 2018 | 22.75 | 22.55 | 239,113 | +0.20(+0.89%) | ||
Feb 21, 2018 | 22.55 | 23.05 | 22.25 | 22.35 | 314,618 | -0.20(-0.89%) |
Feb 20, 2018 | 22.95 | 23.05 | 22.40 | 22.55 | 484,204 | -0.40(-1.74%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.35(+1.55%) | |
Feb 15, 2018 | 22.20 | 22.75 | 21.85 | 22.60 | 457,269 | +0.55(+2.49%) |
Feb 14, 2018 | 21.35 | 22.15 | 21.10 | 22.05 | 470,207 | +0.65(+3.04%) |
Feb 13, 2018 | 20.75 | 21.43 | 20.30 | 21.40 | 471,913 | +0.55(+2.64%) |
Feb 12, 2018 | 20.45 | 21.00 | 20.10 | 20.85 | 490,200 | +0.45(+2.21%) |
Feb 09, 2018 | 20.30 | 20.70 | 20.10 | 20.40 | 522,546 | +0.30(+1.49%) |
Feb 08, 2018 | 20.30 | 20.65 | 19.90 | 20.10 | 513,405 | -0.20(-0.99%) |
Feb 07, 2018 | 19.65 | 20.30 | 19.55 | 20.30 | 389,986 | +0.65(+3.31%) |
Feb 06, 2018 | 19.80 | 20.45 | 19.35 | 19.65 | 559,384 | -0.78(-3.79%) |
Feb 05, 2018 | 20.30 | 21.09 | 19.65 | 20.43 | 862,337 | +0.18(+0.86%) |
Feb 02, 2018 | 19.10 | 21.00 | 19.10 | 20.25 | 988,296 | +1.55(+8.29%) |
Feb 01, 2018 | 17.90 | 18.75 | 17.85 | 18.70 | 509,990 | +0.80(+4.47%) |
Jan 31, 2018 | 18.95 | 19.01 | 17.20 | 17.90 | 594,682 | -0.85(-4.53%) |
Jan 30, 2018 | 17.95 | 19.20 | 17.80 | 18.75 | 602,842 | +0.85(+4.75%) |
Jan 29, 2018 | 16.90 | 18.25 | 16.72 | 17.90 | 725,135 | +0.90(+5.29%) |
Jan 26, 2018 | 17.00 | 17.00 | 16.60 | 17.00 | 172,030 | +0.10(+0.59%) |
Jan 25, 2018 | 16.10 | 16.95 | 16.05 | 16.90 | 301,378 | +0.80(+4.97%) |
Jan 24, 2018 | 16.35 | 16.45 | 16.00 | 16.10 | 121,542 | -0.10(-0.62%) |
Jan 23, 2018 | 16.15 | 16.20 | 15.80 | 16.20 | 117,294 | +0.15(+0.93%) |
Jan 22, 2018 | 15.90 | 16.15 | 15.60 | 16.05 | 196,049 | +0.00(+0.00%) |
Jan 19, 2018 | 15.85 | 16.20 | 15.63 | 16.05 | 192,167 | +0.15(+0.94%) |
Jan 18, 2018 | 16.55 | 16.55 | 15.80 | 15.90 | 363,612 | -0.65(-3.93%) |
Jan 17, 2018 | 16.65 | 16.68 | 16.05 | 16.55 | 201,620 | +0.15(+0.91%) |
Jan 16, 2018 | 16.90 | 17.20 | 16.30 | 16.40 | 303,335 | -0.15(-0.91%) |
Jan 12, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.10(-0.60%) | |
Jan 11, 2018 | 16.50 | 17.05 | 16.35 | 16.65 | 158,872 | +0.20(+1.22%) |
Jan 10, 2018 | 16.45 | 181,493 | +0.20(+1.23%) | |||
Jan 09, 2018 | 16.60 | 17.00 | 16.20 | 16.25 | 224,447 | -0.35(-2.11%) |
Jan 08, 2018 | 17.20 | 17.35 | 16.50 | 16.60 | 777,151 | -0.75(-4.32%) |
Jan 05, 2018 | 16.30 | 17.46 | 16.10 | 17.35 | 511,925 | +1.05(+6.44%) |
Jan 04, 2018 | 16.05 | 16.45 | 16.00 | 16.30 | 150,469 | +0.40(+2.52%) |
Jan 03, 2018 | 15.75 | 16.25 | 15.65 | 15.90 | 154,265 | +0.25(+1.60%) |
Jan 02, 2018 | 15.35 | 15.70 | 15.35 | 15.65 | 106,361 | +0.45(+2.96%) |
Dec 29, 2017 | 15.20 | 15.20 | 15.20 | 0 | -0.25(-1.62%) | |
Dec 28, 2017 | 15.35 | 15.60 | 15.30 | 15.45 | 118,992 | +0.10(+0.65%) |
Dec 27, 2017 | 15.65 | 15.85 | 15.35 | 15.35 | 102,860 | -0.30(-1.92%) |
Dec 26, 2017 | 15.55 | 15.85 | 15.50 | 15.65 | 59,243 | +0.05(+0.32%) |
Dec 22, 2017 | 15.65 | 15.75 | 15.40 | 15.60 | 93,340 | -0.15(-0.95%) |
Dec 21, 2017 | 15.35 | 15.88 | 15.35 | 15.75 | 107,733 | +0.40(+2.61%) |
Dec 20, 2017 | 15.45 | 15.65 | 15.25 | 15.35 | 88,492 | +0.00(+0.00%) |
Dec 19, 2017 | 15.65 | 15.80 | 15.35 | 15.35 | 218,544 | -0.35(-2.23%) |
Dec 18, 2017 | 15.60 | 16.25 | 15.60 | 15.70 | 155,543 | +0.30(+1.95%) |
Dec 15, 2017 | 14.90 | 15.68 | 14.88 | 15.40 | 460,193 | +0.55(+3.70%) |
Dec 14, 2017 | 15.05 | 15.30 | 14.75 | 14.85 | 161,399 | -0.20(-1.33%) |
Dec 13, 2017 | 15.20 | 15.35 | 14.95 | 15.05 | 213,615 | -0.10(-0.66%) |
Dec 12, 2017 | 15.20 | 15.55 | 15.15 | 15.15 | 121,885 | -0.05(-0.33%) |
Dec 11, 2017 | 15.35 | 15.45 | 15.10 | 15.20 | 73,820 | -0.15(-0.98%) |
Dec 08, 2017 | 15.75 | 15.75 | 15.35 | 15.35 | 124,243 | +0.00(+0.00%) |
Dec 07, 2017 | 15.10 | 15.75 | 15.00 | 855,915 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.10 | 15.45 | 15.00 | 15.15 | 202,705 | +0.00(+0.00%) |
Dec 05, 2017 | 14.85 | 15.15 | 14.75 | 15.15 | 137,879 | +0.30(+2.02%) |
Dec 04, 2017 | 15.05 | 15.25 | 14.75 | 14.85 | 165,791 | +0.05(+0.34%) |
Dec 01, 2017 | 14.80 | 15.05 | 14.45 | 14.80 | 201,448 | -0.05(-0.34%) |
Nov 30, 2017 | 15.50 | 15.60 | 14.80 | 14.85 | 252,652 | -0.50(-3.26%) |
Nov 29, 2017 | 14.90 | 15.35 | 14.88 | 15.35 | 267,163 | +0.55(+3.72%) |
Nov 28, 2017 | 14.50 | 14.85 | 14.40 | 14.80 | 138,578 | +0.40(+2.78%) |
Nov 27, 2017 | 14.90 | 14.95 | 14.38 | 14.40 | 104,444 | -0.55(-3.68%) |
Nov 24, 2017 | 14.90 | 15.00 | 14.70 | 14.95 | 59,687 | +0.10(+0.67%) |
Nov 22, 2017 | 14.85 | 15.15 | 14.85 | 14.85 | 112,488 | +0.00(+0.00%) |
Nov 21, 2017 | 14.65 | 15.00 | 14.65 | 14.85 | 204,920 | +0.25(+1.71%) |
Nov 20, 2017 | 14.30 | 14.75 | 14.30 | 14.60 | 122,294 | +0.25(+1.74%) |
Nov 17, 2017 | 14.20 | 14.50 | 14.10 | 14.35 | 106,729 | +0.00(+0.00%) |
Nov 16, 2017 | 14.05 | 14.50 | 14.00 | 14.35 | 147,318 | +0.35(+2.50%) |
Nov 15, 2017 | 13.50 | 14.10 | 13.25 | 14.00 | 215,184 | +0.40(+2.94%) |
Nov 14, 2017 | 13.60 | 13.85 | 13.60 | 13.60 | 94,037 | -0.20(-1.45%) |
Nov 13, 2017 | 13.95 | 13.95 | 13.60 | 13.80 | 196,870 | -0.35(-2.47%) |
Nov 10, 2017 | 14.00 | 14.35 | 13.85 | 14.15 | 259,584 | +0.30(+2.17%) |
Nov 09, 2017 | 13.95 | 14.10 | 13.70 | 13.85 | 179,956 | -0.30(-2.12%) |
Nov 08, 2017 | 13.95 | 14.30 | 13.60 | 14.15 | 226,420 | +0.15(+1.07%) |
Nov 07, 2017 | 14.95 | 14.95 | 13.75 | 14.00 | 454,749 | -1.00(-6.67%) |
Nov 06, 2017 | 14.65 | 15.15 | 14.65 | 15.00 | 224,540 | +0.25(+1.69%) |
Nov 03, 2017 | 14.65 | 14.95 | 14.55 | 14.75 | 163,385 | -0.05(-0.34%) |
Nov 02, 2017 | 14.60 | 15.00 | 14.45 | 14.80 | 214,568 | +0.20(+1.37%) |
Nov 01, 2017 | 14.85 | 15.15 | 14.50 | 14.60 | 152,697 | -0.25(-1.68%) |
Oct 31, 2017 | 14.60 | 14.95 | 14.50 | 14.85 | 276,163 | +0.30(+2.06%) |
Oct 30, 2017 | 14.75 | 14.80 | 14.30 | 14.55 | 227,201 | -0.20(-1.36%) |
Oct 27, 2017 | 15.20 | 15.20 | 14.30 | 14.75 | 473,953 | -0.25(-1.67%) |
Oct 26, 2017 | 14.45 | 15.10 | 14.30 | 15.00 | 315,522 | +0.70(+4.90%) |
Oct 25, 2017 | 14.40 | 14.50 | 14.00 | 14.30 | 182,898 | +0.00(+0.00%) |
Oct 24, 2017 | 14.30 | 14.55 | 14.15 | 14.30 | 148,352 | +0.00(+0.00%) |
Oct 23, 2017 | 14.95 | 15.15 | 14.30 | 14.30 | 216,287 | -0.60(-4.03%) |
Oct 20, 2017 | 14.90 | 15.05 | 14.62 | 14.90 | 274,326 | +0.20(+1.36%) |
Oct 19, 2017 | 14.50 | 14.80 | 14.35 | 14.70 | 263,442 | +0.15(+1.03%) |
Oct 18, 2017 | 14.50 | 14.60 | 14.40 | 14.55 | 178,349 | +0.10(+0.69%) |
Oct 17, 2017 | 14.35 | 14.62 | 14.25 | 14.45 | 352,542 | +0.05(+0.35%) |
Oct 16, 2017 | 14.25 | 14.50 | 14.15 | 14.40 | 170,697 | +0.10(+0.70%) |
Oct 13, 2017 | 14.10 | 14.40 | 13.86 | 14.30 | 307,196 | +0.20(+1.42%) |
Oct 12, 2017 | 13.95 | 14.30 | 13.90 | 14.10 | 232,101 | +0.05(+0.36%) |
Oct 11, 2017 | 14.30 | 14.50 | 14.00 | 14.05 | 244,164 | -0.30(-2.09%) |
Oct 10, 2017 | 14.05 | 14.40 | 14.05 | 14.35 | 248,875 | +0.20(+1.41%) |
Oct 09, 2017 | 13.90 | 14.30 | 13.80 | 14.15 | 361,738 | +0.30(+2.17%) |
Oct 06, 2017 | 13.45 | 13.95 | 13.35 | 13.85 | 266,509 | +0.45(+3.36%) |
Oct 05, 2017 | 13.75 | 13.93 | 12.70 | 13.40 | 749,021 | -0.40(-2.90%) |
Oct 04, 2017 | 13.65 | 13.88 | 13.60 | 13.80 | 237,454 | +0.05(+0.36%) |
Oct 03, 2017 | 13.80 | 13.88 | 13.50 | 13.75 | 293,667 | -0.20(-1.43%) |
Oct 02, 2017 | 13.45 | 13.95 | 13.40 | 13.95 | 285,999 | +0.50(+3.72%) |
Sep 29, 2017 | 13.45 | 13.55 | 13.30 | 13.45 | 263,153 | -0.15(-1.10%) |
Sep 28, 2017 | 13.40 | 13.60 | 13.10 | 13.60 | 284,149 | +0.15(+1.12%) |
Sep 27, 2017 | 13.20 | 13.68 | 13.15 | 13.45 | 462,050 | +0.45(+3.46%) |
Sep 26, 2017 | 13.25 | 13.35 | 12.95 | 13.00 | 288,240 | -0.20(-1.52%) |
Sep 25, 2017 | 13.25 | 13.35 | 13.00 | 13.20 | 187,129 | -0.05(-0.38%) |
Sep 22, 2017 | 13.35 | 13.50 | 13.15 | 13.25 | 247,671 | -0.15(-1.12%) |
Sep 21, 2017 | 13.25 | 13.55 | 13.25 | 13.40 | 208,481 | +0.15(+1.13%) |
Sep 20, 2017 | 13.35 | 13.65 | 13.20 | 13.25 | 316,927 | -0.15(-1.12%) |
Sep 19, 2017 | 13.70 | 13.90 | 13.40 | 13.40 | 318,717 | -0.40(-2.90%) |
Sep 18, 2017 | 12.45 | 13.95 | 12.45 | 13.80 | 486,773 | +1.50(+12.20%) |
Sep 15, 2017 | 12.25 | 12.43 | 12.00 | 12.30 | 1,366,043 | +0.10(+0.82%) |
Sep 14, 2017 | 12.55 | 12.70 | 12.20 | 12.20 | 241,634 | -0.30(-2.40%) |
Sep 13, 2017 | 12.60 | 12.70 | 12.45 | 12.50 | 258,565 | -0.10(-0.79%) |
Sep 12, 2017 | 12.30 | 12.60 | 12.25 | 12.60 | 257,935 | +0.40(+3.28%) |
Sep 11, 2017 | 12.00 | 12.40 | 11.95 | 12.20 | 304,984 | +0.25(+2.09%) |
Sep 08, 2017 | 12.40 | 12.45 | 11.85 | 11.95 | 263,239 | -0.50(-4.02%) |
Sep 07, 2017 | 12.40 | 12.50 | 12.20 | 12.45 | 515,033 | +0.10(+0.81%) |
Sep 06, 2017 | 12.10 | 12.40 | 12.05 | 12.35 | 372,742 | +0.25(+2.07%) |
Sep 05, 2017 | 12.05 | 12.45 | 11.90 | 12.10 | 672,771 | -0.05(-0.41%) |
Sep 01, 2017 | 11.85 | 12.15 | 11.75 | 12.15 | 447,202 | +0.25(+2.10%) |
Aug 31, 2017 | 11.40 | 11.90 | 11.30 | 11.90 | 512,261 | +0.60(+5.31%) |
Aug 30, 2017 | 11.30 | 11.40 | 11.15 | 11.30 | 547,828 | +0.05(+0.44%) |
Aug 29, 2017 | 11.35 | 11.50 | 11.15 | 11.25 | 628,292 | -0.25(-2.17%) |
Aug 28, 2017 | 11.55 | 11.70 | 11.45 | 11.50 | 273,978 | +0.00(+0.00%) |
Aug 25, 2017 | 11.60 | 11.75 | 11.30 | 11.50 | 360,810 | -0.10(-0.86%) |
Aug 24, 2017 | 11.75 | 11.80 | 11.55 | 11.60 | 200,858 | +0.00(+0.00%) |
Aug 23, 2017 | 11.85 | 12.00 | 11.35 | 11.60 | 556,758 | -0.40(-3.33%) |
Aug 22, 2017 | 12.10 | 12.25 | 11.95 | 12.00 | 226,741 | -0.05(-0.41%) |
Aug 21, 2017 | 12.20 | 12.30 | 12.03 | 12.05 | 170,806 | -0.20(-1.63%) |
Aug 18, 2017 | 12.05 | 12.30 | 12.05 | 12.25 | 242,002 | +0.05(+0.41%) |
Aug 17, 2017 | 12.35 | 12.45 | 12.10 | 12.20 | 302,949 | -0.15(-1.21%) |
Aug 16, 2017 | 12.65 | 12.85 | 12.30 | 12.35 | 493,037 | -0.25(-1.98%) |
Aug 15, 2017 | 12.75 | 12.85 | 12.55 | 12.60 | 421,579 | -0.10(-0.79%) |
Aug 14, 2017 | 12.70 | 12.93 | 12.65 | 12.70 | 322,876 | +0.05(+0.40%) |
Aug 11, 2017 | 12.60 | 13.00 | 12.60 | 12.65 | 378,333 | -0.20(-1.56%) |
Aug 10, 2017 | 13.05 | 13.10 | 12.72 | 12.85 | 376,839 | -0.25(-1.91%) |
Aug 09, 2017 | 13.35 | 13.45 | 13.05 | 13.10 | 292,479 | -0.35(-2.60%) |
Aug 08, 2017 | 13.40 | 13.70 | 13.30 | 13.45 | 344,368 | +0.15(+1.13%) |
Aug 07, 2017 | 13.10 | 13.40 | 13.05 | 13.30 | 333,543 | +0.15(+1.14%) |
Aug 04, 2017 | 13.30 | 13.65 | 13.10 | 13.15 | 450,696 | -0.15(-1.13%) |
Aug 03, 2017 | 13.40 | 13.60 | 13.25 | 13.30 | 387,066 | -0.15(-1.12%) |
Aug 02, 2017 | 14.05 | 14.05 | 13.45 | 13.45 | 330,581 | -0.60(-4.27%) |