Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 19.95 | 20.75 | 19.40 | 20.20 | 601,686 | +0.10(+0.50%) |
Jul 30, 2018 | 20.85 | 21.00 | 19.95 | 20.10 | 982,960 | -0.75(-3.60%) |
Jul 27, 2018 | 21.90 | 22.12 | 20.75 | 20.85 | 520,000 | -1.00(-4.58%) |
Jul 26, 2018 | 21.80 | 22.05 | 21.60 | 21.85 | 427,762 | +0.05(+0.23%) |
Jul 25, 2018 | 21.60 | 21.85 | 21.40 | 21.80 | 445,101 | +0.20(+0.93%) |
Jul 24, 2018 | 23.30 | 23.38 | 21.00 | 21.60 | 1,121,536 | -1.60(-6.90%) |
Jul 23, 2018 | 23.25 | 23.85 | 22.85 | 23.20 | 854,837 | +0.15(+0.65%) |
Jul 20, 2018 | 22.95 | 23.25 | 22.90 | 23.05 | 465,231 | +0.15(+0.66%) |
Jul 19, 2018 | 22.85 | 23.18 | 22.70 | 22.90 | 394,561 | -0.05(-0.22%) |
Jul 18, 2018 | 22.80 | 23.25 | 22.75 | 22.95 | 538,531 | +0.15(+0.66%) |
Jul 17, 2018 | 22.70 | 23.35 | 22.60 | 22.80 | 638,064 | +0.20(+0.88%) |
Jul 16, 2018 | 22.25 | 22.60 | 22.05 | 22.60 | 771,773 | +0.35(+1.57%) |
Jul 13, 2018 | 22.95 | 22.95 | 22.15 | 22.25 | 589,100 | -0.75(-3.26%) |
Jul 12, 2018 | 22.90 | 23.05 | 22.70 | 23.00 | 522,358 | +0.30(+1.32%) |
Jul 11, 2018 | 22.40 | 22.85 | 22.30 | 22.70 | 525,281 | +0.05(+0.22%) |
Jul 10, 2018 | 22.90 | 22.90 | 22.20 | 22.65 | 784,148 | -0.25(-1.09%) |
Jul 09, 2018 | 23.00 | 23.10 | 22.70 | 22.90 | 794,914 | -0.10(-0.43%) |
Jul 06, 2018 | 22.60 | 23.05 | 22.45 | 23.00 | 592,082 | +0.40(+1.77%) |
Jul 05, 2018 | 22.55 | 22.80 | 22.23 | 22.60 | 687,631 | +0.20(+0.89%) |
Jul 03, 2018 | 22.40 | 22.40 | 22.40 | 0 | +0.80(+3.70%) | |
Jul 02, 2018 | 20.85 | 21.60 | 20.60 | 21.60 | 1,166,006 | +0.55(+2.61%) |
Jun 29, 2018 | 22.00 | 22.00 | 21.00 | 21.05 | 1,047,360 | -0.85(-3.88%) |
Jun 28, 2018 | 21.55 | 22.10 | 21.45 | 21.90 | 893,179 | +0.30(+1.39%) |
Jun 27, 2018 | 22.70 | 22.90 | 21.45 | 21.60 | 680,838 | -1.05(-4.64%) |
Jun 26, 2018 | 22.55 | 22.98 | 22.30 | 22.65 | 595,429 | +0.15(+0.67%) |
Jun 25, 2018 | 22.70 | 23.02 | 22.30 | 22.50 | 652,662 | -0.65(-2.81%) |
Jun 22, 2018 | 23.00 | 23.15 | 22.70 | 23.15 | 1,402,232 | +0.35(+1.54%) |
Jun 21, 2018 | 24.00 | 24.00 | 21.51 | 22.80 | 1,178,510 | -1.15(-4.80%) |
Jun 20, 2018 | 23.45 | 24.00 | 23.35 | 23.95 | 1,163,645 | +0.50(+2.13%) |
Jun 19, 2018 | 23.40 | 23.55 | 23.15 | 23.45 | 1,691,538 | +0.15(+0.64%) |
Jun 18, 2018 | 23.50 | 23.55 | 23.15 | 23.30 | 938,842 | +0.05(+0.22%) |
Jun 15, 2018 | 23.35 | 22.65 | 23.25 | 823,494 | +0.20(+0.87%) | |
Jun 14, 2018 | 23.00 | 23.10 | 22.65 | 23.05 | 831,252 | +0.15(+0.66%) |
Jun 13, 2018 | 23.20 | 23.35 | 22.85 | 22.90 | 914,307 | -0.35(-1.51%) |
Jun 12, 2018 | 22.65 | 23.50 | 22.65 | 23.25 | 1,074,834 | +0.60(+2.65%) |
Jun 11, 2018 | 22.85 | 22.95 | 22.10 | 22.65 | 1,014,053 | -0.20(-0.88%) |
Jun 08, 2018 | 22.20 | 23.20 | 22.10 | 22.85 | 1,543,528 | +0.65(+2.93%) |
Jun 07, 2018 | 22.00 | 22.48 | 21.93 | 22.20 | 1,759,099 | +0.55(+2.54%) |
Jun 06, 2018 | 21.65 | 1,267,930 | +0.25(+1.17%) | |||
Jun 05, 2018 | 20.85 | 21.55 | 20.75 | 21.40 | 872,158 | +0.40(+1.90%) |
Jun 04, 2018 | 20.30 | 21.03 | 19.85 | 21.00 | 2,382,814 | +1.20(+6.06%) |
Jun 01, 2018 | 20.60 | 20.75 | 19.65 | 19.80 | 2,127,576 | -0.65(-3.18%) |
May 31, 2018 | 20.70 | 20.80 | 20.40 | 20.45 | 1,270,988 | -0.25(-1.21%) |
May 30, 2018 | 20.55 | 21.00 | 20.35 | 20.70 | 1,085,847 | +0.55(+2.73%) |
May 29, 2018 | 19.80 | 20.25 | 19.73 | 20.15 | 762,456 | +0.20(+1.00%) |
May 25, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.20(+1.01%) | |
May 24, 2018 | 19.75 | 20.00 | 19.50 | 19.75 | 801,307 | -0.10(-0.50%) |
May 23, 2018 | 19.50 | 20.05 | 19.40 | 19.85 | 780,542 | +0.05(+0.25%) |
May 22, 2018 | 19.65 | 20.10 | 19.43 | 19.80 | 767,188 | +0.30(+1.54%) |
May 21, 2018 | 19.55 | 19.57 | 19.20 | 19.50 | 441,116 | +0.00(+0.00%) |
May 18, 2018 | 19.75 | 19.75 | 19.40 | 19.50 | 531,616 | -0.15(-0.76%) |
May 17, 2018 | 19.65 | 19.77 | 19.40 | 19.65 | 853,232 | +0.00(+0.00%) |
May 16, 2018 | 19.30 | 19.77 | 19.15 | 19.65 | 1,166,399 | +0.35(+1.81%) |
May 15, 2018 | 18.90 | 19.50 | 18.85 | 19.30 | 982,237 | +0.40(+2.12%) |
May 14, 2018 | 18.80 | 19.20 | 18.65 | 18.90 | 1,205,938 | +0.40(+2.16%) |
May 11, 2018 | 18.10 | 18.55 | 18.05 | 18.50 | 1,104,725 | +0.35(+1.93%) |
May 10, 2018 | 17.50 | 18.91 | 17.15 | 18.15 | 2,310,017 | +1.55(+9.34%) |
May 09, 2018 | 16.90 | 16.95 | 16.40 | 16.60 | 1,145,156 | -0.15(-0.90%) |
May 08, 2018 | 16.90 | 17.02 | 16.50 | 16.75 | 677,167 | -0.15(-0.89%) |
May 07, 2018 | 16.90 | 17.30 | 16.80 | 16.90 | 790,889 | +0.10(+0.60%) |
May 04, 2018 | 16.40 | 17.00 | 16.35 | 16.80 | 535,932 | +0.35(+2.13%) |
May 03, 2018 | 16.45 | 16.60 | 16.00 | 16.45 | 545,224 | -0.10(-0.60%) |
May 02, 2018 | 16.55 | 16.62 | 16.40 | 16.55 | 719,906 | +0.05(+0.30%) |
May 01, 2018 | 16.50 | 16.70 | 16.40 | 16.50 | 738,568 | +0.00(+0.00%) |
Apr 30, 2018 | 16.80 | 16.85 | 16.40 | 16.50 | 607,359 | -0.25(-1.49%) |
Apr 27, 2018 | 16.65 | 16.85 | 16.45 | 16.75 | 809,672 | +0.15(+0.90%) |
Apr 26, 2018 | 16.70 | 16.73 | 16.40 | 16.60 | 625,446 | +0.05(+0.30%) |
Apr 25, 2018 | 16.35 | 16.75 | 16.20 | 16.55 | 875,085 | +0.15(+0.91%) |
Apr 24, 2018 | 16.60 | 16.75 | 16.25 | 16.40 | 724,811 | -0.25(-1.50%) |
Apr 23, 2018 | 16.90 | 16.90 | 16.60 | 16.65 | 547,984 | -0.20(-1.19%) |
Apr 20, 2018 | 16.25 | 16.85 | 16.05 | 16.85 | 503,919 | +0.55(+3.37%) |
Apr 19, 2018 | 16.35 | 16.55 | 16.05 | 16.30 | 533,090 | -0.15(-0.91%) |
Apr 18, 2018 | 16.50 | 16.80 | 16.15 | 16.45 | 484,826 | -0.05(-0.30%) |
Apr 17, 2018 | 15.95 | 16.70 | 15.80 | 16.50 | 1,000,480 | +0.70(+4.43%) |
Apr 16, 2018 | 15.80 | 15.85 | 15.51 | 15.80 | 405,938 | +0.10(+0.64%) |
Apr 13, 2018 | 15.75 | 15.80 | 15.35 | 15.70 | 314,055 | +0.00(+0.00%) |
Apr 12, 2018 | 15.60 | 15.80 | 15.45 | 15.70 | 404,748 | +0.25(+1.62%) |
Apr 11, 2018 | 15.20 | 15.65 | 15.15 | 15.45 | 295,128 | +0.15(+0.98%) |
Apr 10, 2018 | 14.90 | 15.30 | 14.70 | 15.30 | 871,591 | +0.65(+4.44%) |
Apr 09, 2018 | 15.10 | 15.10 | 14.60 | 14.65 | 779,280 | -0.35(-2.33%) |
Apr 06, 2018 | 14.90 | 15.40 | 14.80 | 15.00 | 823,689 | +0.00(+0.00%) |
Apr 05, 2018 | 14.60 | 15.15 | 14.55 | 15.00 | 621,689 | +0.50(+3.45%) |
Apr 04, 2018 | 13.90 | 14.57 | 13.85 | 14.50 | 418,343 | +0.30(+2.11%) |
Apr 03, 2018 | 13.85 | 14.25 | 13.61 | 14.20 | 421,678 | +0.40(+2.90%) |
Apr 02, 2018 | 14.25 | 14.35 | 13.65 | 13.80 | 628,535 | -0.45(-3.16%) |
Mar 29, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.35(+2.52%) | |
Mar 28, 2018 | 13.85 | 14.20 | 13.70 | 13.90 | 565,137 | +0.05(+0.36%) |
Mar 27, 2018 | 14.15 | 14.35 | 13.80 | 13.85 | 705,205 | -0.30(-2.12%) |
Mar 26, 2018 | 14.05 | 14.25 | 13.85 | 14.15 | 474,831 | +0.25(+1.80%) |
Mar 23, 2018 | 14.10 | 14.25 | 13.70 | 13.90 | 812,085 | -0.20(-1.42%) |
Mar 22, 2018 | 14.15 | 14.57 | 14.00 | 14.10 | 588,289 | -0.30(-2.08%) |
Mar 21, 2018 | 13.85 | 14.65 | 13.75 | 14.40 | 530,652 | +0.50(+3.60%) |
Mar 20, 2018 | 14.05 | 14.45 | 13.86 | 13.90 | 609,309 | -0.15(-1.07%) |
Mar 19, 2018 | 14.50 | 14.60 | 13.90 | 14.05 | 876,001 | -0.55(-3.77%) |
Mar 16, 2018 | 14.80 | 14.85 | 14.35 | 14.60 | 775,529 | -0.20(-1.35%) |
Mar 15, 2018 | 15.05 | 15.30 | 14.62 | 14.80 | 630,837 | -0.25(-1.66%) |
Mar 14, 2018 | 15.50 | 15.65 | 14.90 | 15.05 | 886,205 | -0.40(-2.59%) |
Mar 13, 2018 | 16.15 | 16.15 | 15.35 | 15.45 | 763,216 | -0.50(-3.13%) |
Mar 12, 2018 | 15.60 | 16.00 | 15.45 | 15.95 | 828,760 | +0.35(+2.24%) |
Mar 09, 2018 | 15.80 | 15.90 | 15.50 | 15.60 | 907,383 | -0.15(-0.95%) |
Mar 08, 2018 | 16.15 | 16.30 | 15.62 | 15.75 | 597,580 | -0.40(-2.48%) |
Mar 07, 2018 | 16.70 | 16.02 | 16.15 | 650,900 | -0.35(-2.12%) | |
Mar 06, 2018 | 16.25 | 16.55 | 16.00 | 16.50 | 1,219,640 | +0.20(+1.23%) |
Mar 05, 2018 | 15.25 | 16.35 | 15.15 | 16.30 | 1,692,006 | +1.00(+6.54%) |
Mar 02, 2018 | 14.05 | 15.35 | 14.01 | 15.30 | 2,177,104 | +1.00(+6.99%) |
Mar 01, 2018 | 14.80 | 15.00 | 13.85 | 14.30 | 1,888,168 | -0.35(-2.39%) |
Feb 28, 2018 | 14.55 | 15.00 | 14.25 | 14.65 | 3,659,729 | +0.65(+4.64%) |
Feb 27, 2018 | 14.45 | 14.60 | 13.95 | 14.00 | 1,131,866 | -0.50(-3.45%) |
Feb 26, 2018 | 14.45 | 14.60 | 14.20 | 14.50 | 599,758 | +0.05(+0.35%) |
Feb 23, 2018 | 14.20 | 14.45 | 14.05 | 14.45 | 502,076 | +0.40(+2.85%) |
Feb 22, 2018 | 14.15 | 14.40 | 13.90 | 14.05 | 507,854 | +0.05(+0.36%) |
Feb 21, 2018 | 14.10 | 14.50 | 13.95 | 14.00 | 692,187 | -0.05(-0.36%) |
Feb 20, 2018 | 14.10 | 14.30 | 14.00 | 14.05 | 578,501 | -0.20(-1.40%) |
Feb 16, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 14.05 | 14.50 | 13.92 | 14.25 | 685,826 | +0.30(+2.15%) |
Feb 14, 2018 | 13.50 | 14.40 | 13.38 | 13.95 | 669,639 | +0.30(+2.20%) |
Feb 13, 2018 | 13.55 | 13.70 | 13.25 | 13.65 | 516,243 | -0.05(-0.36%) |
Feb 12, 2018 | 14.10 | 14.12 | 13.57 | 13.70 | 577,107 | -0.35(-2.49%) |
Feb 09, 2018 | 13.95 | 14.25 | 13.45 | 14.05 | 869,411 | +0.25(+1.81%) |
Feb 08, 2018 | 14.10 | 14.45 | 13.85 | 13.80 | 816,188 | -0.30(-2.13%) |
Feb 07, 2018 | 13.80 | 14.15 | 13.80 | 14.10 | 549,410 | +0.30(+2.17%) |
Feb 06, 2018 | 13.25 | 13.90 | 13.05 | 13.80 | 892,578 | +0.18(+1.28%) |
Feb 05, 2018 | 13.90 | 14.10 | 13.40 | 13.62 | 627,117 | -0.43(-3.02%) |
Feb 02, 2018 | 13.70 | 14.30 | 13.65 | 14.05 | 684,849 | +0.10(+0.72%) |
Feb 01, 2018 | 14.00 | 14.20 | 13.75 | 13.95 | 581,972 | -0.15(-1.06%) |
Jan 31, 2018 | 14.25 | 14.30 | 13.93 | 14.10 | 595,456 | -0.10(-0.70%) |
Jan 30, 2018 | 14.25 | 14.50 | 14.05 | 14.20 | 610,956 | -0.30(-2.07%) |
Jan 29, 2018 | 14.60 | 14.66 | 14.43 | 14.50 | 478,254 | -0.15(-1.02%) |
Jan 26, 2018 | 14.30 | 14.70 | 14.10 | 14.65 | 607,317 | +0.35(+2.45%) |
Jan 25, 2018 | 14.95 | 15.00 | 14.15 | 14.30 | 665,809 | -0.50(-3.38%) |
Jan 24, 2018 | 15.00 | 15.10 | 14.55 | 14.80 | 967,971 | -0.10(-0.67%) |
Jan 23, 2018 | 14.50 | 14.95 | 14.40 | 14.90 | 1,108,416 | +0.40(+2.76%) |
Jan 22, 2018 | 14.25 | 14.60 | 14.25 | 14.50 | 672,117 | +0.30(+2.11%) |
Jan 19, 2018 | 13.85 | 14.30 | 13.80 | 14.20 | 1,114,539 | +0.40(+2.90%) |
Jan 18, 2018 | 13.85 | 14.20 | 13.40 | 13.80 | 918,243 | -0.05(-0.36%) |
Jan 17, 2018 | 14.40 | 14.50 | 13.65 | 13.85 | 1,296,487 | -0.45(-3.15%) |
Jan 16, 2018 | 15.10 | 15.20 | 14.05 | 14.30 | 1,889,943 | -0.75(-4.98%) |
Jan 12, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.45(+3.08%) | |
Jan 11, 2018 | 13.95 | 14.70 | 13.85 | 14.60 | 1,302,984 | +0.65(+4.66%) |
Jan 10, 2018 | 13.65 | 14.38 | 13.35 | 13.95 | 1,709,608 | +0.75(+5.68%) |
Jan 09, 2018 | 12.90 | 13.20 | 12.70 | 13.20 | 1,156,865 | +0.35(+2.72%) |
Jan 08, 2018 | 12.95 | 13.15 | 12.65 | 12.85 | 781,397 | -0.10(-0.77%) |
Jan 05, 2018 | 13.25 | 13.40 | 12.85 | 12.95 | 637,673 | -0.30(-2.26%) |
Jan 04, 2018 | 13.95 | 14.00 | 12.90 | 13.25 | 892,430 | -0.15(-1.12%) |
Jan 03, 2018 | 12.85 | 13.62 | 12.85 | 13.40 | 1,283,362 | +0.60(+4.69%) |
Jan 02, 2018 | 12.35 | 13.00 | 12.32 | 12.80 | 1,545,158 | +0.50(+4.07%) |
Dec 29, 2017 | 12.30 | 12.30 | 12.30 | 0 | -0.50(-3.91%) | |
Dec 28, 2017 | 13.15 | 13.15 | 12.40 | 12.80 | 1,081,204 | -0.30(-2.29%) |
Dec 27, 2017 | 13.50 | 13.50 | 13.00 | 13.10 | 871,183 | -0.35(-2.60%) |
Dec 26, 2017 | 13.55 | 13.75 | 13.30 | 13.45 | 774,169 | -0.15(-1.10%) |
Dec 22, 2017 | 13.75 | 13.75 | 13.35 | 13.60 | 1,060,007 | -0.20(-1.45%) |
Dec 21, 2017 | 13.60 | 14.09 | 13.30 | 13.80 | 1,222,744 | +0.25(+1.85%) |
Dec 20, 2017 | 13.15 | 13.70 | 13.10 | 13.55 | 1,063,218 | +0.50(+3.83%) |
Dec 19, 2017 | 13.10 | 13.50 | 12.85 | 13.05 | 1,154,364 | +0.00(+0.00%) |
Dec 18, 2017 | 13.15 | 13.20 | 12.90 | 13.05 | 1,287,887 | +0.00(+0.00%) |
Dec 15, 2017 | 13.00 | 13.20 | 12.85 | 13.05 | 1,739,558 | +0.15(+1.16%) |
Dec 14, 2017 | 13.00 | 13.20 | 12.65 | 12.90 | 1,177,010 | -0.10(-0.77%) |
Dec 13, 2017 | 12.95 | 13.30 | 12.75 | 13.00 | 1,548,073 | +0.00(+0.00%) |
Dec 12, 2017 | 12.95 | 13.12 | 12.80 | 13.00 | 1,156,320 | +0.10(+0.78%) |
Dec 11, 2017 | 12.90 | 13.25 | 12.70 | 12.90 | 1,650,501 | -0.05(-0.39%) |
Dec 08, 2017 | 14.00 | 14.00 | 12.60 | 12.95 | 3,365,011 | +0.00(+0.00%) |
Dec 07, 2017 | 12.70 | 13.45 | 12.65 | 1,234,205 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.95 | 13.12 | 12.55 | 12.85 | 3,686,541 | -0.10(-0.77%) |
Dec 05, 2017 | 12.95 | 13.35 | 12.80 | 12.95 | 3,406,116 | -0.05(-0.38%) |
Dec 04, 2017 | 13.05 | 13.05 | 12.70 | 13.00 | 1,558,846 | +0.15(+1.17%) |
Dec 01, 2017 | 12.80 | 13.03 | 12.53 | 12.85 | 1,916,466 | +0.00(+0.00%) |
Nov 30, 2017 | 12.65 | 12.95 | 12.50 | 12.85 | 1,629,697 | +0.20(+1.58%) |
Nov 29, 2017 | 12.65 | 12.70 | 12.10 | 12.65 | 2,163,154 | +0.10(+0.80%) |
Nov 28, 2017 | 12.15 | 12.60 | 12.00 | 12.55 | 1,871,526 | +0.45(+3.72%) |
Nov 27, 2017 | 12.05 | 12.28 | 11.95 | 12.10 | 864,305 | +0.05(+0.41%) |
Nov 24, 2017 | 12.20 | 12.35 | 11.85 | 12.05 | 756,445 | -0.10(-0.82%) |
Nov 22, 2017 | 11.65 | 12.28 | 11.50 | 12.15 | 1,357,693 | +0.55(+4.74%) |
Nov 21, 2017 | 11.15 | 11.65 | 11.15 | 11.60 | 1,730,932 | +0.45(+4.04%) |
Nov 20, 2017 | 11.15 | 11.50 | 11.05 | 11.15 | 1,614,280 | +0.00(+0.00%) |
Nov 17, 2017 | 10.95 | 11.25 | 10.85 | 11.15 | 1,277,825 | +0.10(+0.90%) |
Nov 16, 2017 | 10.90 | 11.10 | 10.65 | 11.05 | 1,641,868 | +0.30(+2.79%) |
Nov 15, 2017 | 10.35 | 11.00 | 10.30 | 10.75 | 1,771,785 | +0.25(+2.38%) |
Nov 14, 2017 | 11.35 | 11.65 | 10.30 | 10.50 | 2,009,306 | -0.95(-8.30%) |
Nov 13, 2017 | 11.00 | 11.45 | 10.85 | 11.45 | 1,410,306 | +0.30(+2.69%) |
Nov 10, 2017 | 11.60 | 11.80 | 10.50 | 11.15 | 3,966,896 | -0.55(-4.70%) |
Nov 09, 2017 | 11.65 | 11.95 | 11.45 | 11.70 | 2,155,316 | -0.05(-0.43%) |
Nov 08, 2017 | 11.10 | 11.90 | 10.75 | 11.75 | 3,889,015 | +0.65(+5.86%) |
Nov 07, 2017 | 11.25 | 11.80 | 10.35 | 11.10 | 7,917,429 | +0.10(+0.91%) |
Nov 06, 2017 | 13.30 | 13.45 | 10.47 | 11.00 | 8,258,411 | -2.25(-16.98%) |
Nov 03, 2017 | 16.30 | 16.80 | 13.20 | 13.25 | 6,302,286 | -1.65(-11.07%) |
Nov 02, 2017 | 15.20 | 15.55 | 14.45 | 14.90 | 1,946,617 | -0.40(-2.61%) |
Nov 01, 2017 | 16.40 | 16.40 | 14.55 | 15.30 | 1,843,500 | -0.95(-5.85%) |
Oct 31, 2017 | 16.40 | 16.57 | 15.97 | 16.25 | 1,239,805 | -0.10(-0.61%) |
Oct 30, 2017 | 16.60 | 16.65 | 16.20 | 16.35 | 812,638 | -0.25(-1.51%) |
Oct 27, 2017 | 17.05 | 17.05 | 16.38 | 16.60 | 936,883 | -0.25(-1.48%) |
Oct 26, 2017 | 17.00 | 17.05 | 16.73 | 16.85 | 485,407 | -0.15(-0.88%) |
Oct 25, 2017 | 17.10 | 17.40 | 16.65 | 17.00 | 836,651 | -0.10(-0.58%) |
Oct 24, 2017 | 17.15 | 17.25 | 16.85 | 17.10 | 817,070 | +0.10(+0.59%) |
Oct 23, 2017 | 17.05 | 17.23 | 16.80 | 17.00 | 993,241 | +0.00(+0.00%) |
Oct 20, 2017 | 16.45 | 17.10 | 16.30 | 17.00 | 1,000,402 | +0.65(+3.98%) |
Oct 19, 2017 | 15.95 | 16.40 | 15.75 | 16.35 | 1,017,847 | +0.35(+2.19%) |
Oct 18, 2017 | 15.95 | 16.12 | 15.75 | 16.00 | 751,501 | +0.20(+1.27%) |
Oct 17, 2017 | 16.10 | 16.45 | 15.75 | 15.80 | 1,425,715 | -0.30(-1.86%) |
Oct 16, 2017 | 16.55 | 16.70 | 16.00 | 16.10 | 962,167 | -0.40(-2.42%) |
Oct 13, 2017 | 16.55 | 16.75 | 15.93 | 16.50 | 1,334,806 | -0.20(-1.20%) |
Oct 12, 2017 | 16.55 | 17.05 | 16.35 | 16.70 | 927,354 | +0.05(+0.30%) |
Oct 11, 2017 | 16.55 | 17.00 | 16.50 | 16.65 | 1,230,360 | +0.05(+0.30%) |
Oct 10, 2017 | 17.40 | 17.45 | 16.35 | 16.60 | 1,782,690 | -0.75(-4.32%) |
Oct 09, 2017 | 18.05 | 18.30 | 17.20 | 17.35 | 1,135,286 | -0.80(-4.41%) |
Oct 06, 2017 | 18.25 | 18.75 | 18.00 | 18.15 | 1,238,492 | -0.10(-0.55%) |
Oct 05, 2017 | 18.60 | 18.95 | 18.15 | 18.25 | 1,028,106 | -0.35(-1.88%) |
Oct 04, 2017 | 18.50 | 19.15 | 18.50 | 18.60 | 2,046,220 | -0.05(-0.27%) |
Oct 03, 2017 | 18.75 | 19.18 | 18.25 | 18.65 | 2,936,850 | -0.05(-0.27%) |
Oct 02, 2017 | 17.85 | 18.80 | 17.68 | 18.70 | 2,569,280 | +0.90(+5.06%) |
Sep 29, 2017 | 18.15 | 18.25 | 17.55 | 17.80 | 1,560,337 | -0.45(-2.47%) |
Sep 28, 2017 | 17.60 | 18.35 | 17.45 | 18.25 | 1,615,607 | +0.75(+4.29%) |
Sep 27, 2017 | 16.85 | 17.50 | 3,545,681 | +0.85(+5.11%) | ||
Sep 26, 2017 | 16.45 | 17.05 | 16.40 | 16.65 | 1,263,136 | +0.35(+2.15%) |
Sep 25, 2017 | 16.65 | 16.75 | 16.05 | 16.30 | 1,300,269 | -0.45(-2.69%) |
Sep 22, 2017 | 16.20 | 17.10 | 16.15 | 16.75 | 1,852,583 | +0.55(+3.40%) |
Sep 21, 2017 | 15.90 | 16.32 | 15.65 | 16.20 | 1,107,364 | +0.25(+1.57%) |
Sep 20, 2017 | 15.90 | 16.40 | 15.65 | 15.95 | 1,892,729 | +0.30(+1.92%) |
Sep 19, 2017 | 16.50 | 16.50 | 15.00 | 15.65 | 3,725,020 | -0.80(-4.86%) |
Sep 18, 2017 | 17.25 | 17.35 | 16.38 | 16.45 | 1,261,313 | -0.80(-4.64%) |
Sep 15, 2017 | 17.50 | 17.65 | 17.10 | 17.25 | 2,649,109 | -0.20(-1.15%) |
Sep 14, 2017 | 17.65 | 17.88 | 17.40 | 17.45 | 904,277 | -0.25(-1.41%) |
Sep 13, 2017 | 18.00 | 18.05 | 17.60 | 17.70 | 633,422 | -0.25(-1.39%) |
Sep 12, 2017 | 17.95 | 18.12 | 17.75 | 17.95 | 644,881 | +0.05(+0.28%) |
Sep 11, 2017 | 17.85 | 18.15 | 17.60 | 17.90 | 1,082,759 | +0.05(+0.28%) |
Sep 08, 2017 | 17.75 | 18.27 | 17.50 | 17.85 | 1,181,672 | +0.05(+0.28%) |
Sep 07, 2017 | 17.90 | 18.15 | 17.55 | 17.80 | 1,381,990 | -0.05(-0.28%) |
Sep 06, 2017 | 17.85 | 18.10 | 17.55 | 17.85 | 1,171,036 | +0.15(+0.85%) |
Sep 05, 2017 | 17.15 | 17.82 | 17.00 | 17.70 | 1,471,785 | +0.55(+3.21%) |
Sep 01, 2017 | 16.80 | 17.32 | 16.55 | 17.15 | 1,153,985 | +0.45(+2.69%) |
Aug 31, 2017 | 16.50 | 17.00 | 16.40 | 16.70 | 1,425,108 | +0.15(+0.91%) |
Aug 30, 2017 | 17.10 | 17.15 | 16.48 | 16.55 | 2,069,311 | -0.55(-3.22%) |
Aug 29, 2017 | 17.50 | 17.65 | 16.65 | 17.10 | 2,464,492 | -0.70(-3.93%) |
Aug 28, 2017 | 17.30 | 17.88 | 17.20 | 17.80 | 1,028,855 | +0.50(+2.89%) |
Aug 25, 2017 | 17.85 | 17.90 | 16.75 | 17.30 | 1,463,919 | -0.50(-2.81%) |
Aug 24, 2017 | 17.65 | 18.25 | 17.55 | 17.80 | 1,329,305 | +0.15(+0.85%) |
Aug 23, 2017 | 17.05 | 17.85 | 17.00 | 17.65 | 1,180,738 | +0.45(+2.62%) |
Aug 22, 2017 | 17.30 | 17.50 | 17.10 | 17.20 | 923,738 | -0.05(-0.29%) |
Aug 21, 2017 | 17.10 | 17.40 | 17.00 | 17.25 | 1,201,335 | +0.20(+1.17%) |
Aug 18, 2017 | 17.00 | 17.30 | 16.91 | 17.05 | 1,576,922 | +0.00(+0.00%) |
Aug 17, 2017 | 17.20 | 17.70 | 16.90 | 17.05 | 1,880,333 | -0.20(-1.16%) |
Aug 16, 2017 | 17.65 | 17.80 | 16.65 | 17.25 | 2,838,778 | -0.40(-2.27%) |
Aug 15, 2017 | 18.70 | 18.80 | 17.60 | 17.65 | 2,147,837 | -1.10(-5.87%) |
Aug 14, 2017 | 18.60 | 19.40 | 18.45 | 18.75 | 2,807,973 | +0.35(+1.90%) |
Aug 11, 2017 | 17.75 | 18.70 | 17.55 | 18.40 | 2,941,142 | +0.75(+4.25%) |
Aug 10, 2017 | 18.15 | 18.65 | 17.10 | 17.65 | 3,201,851 | -0.50(-2.75%) |
Aug 09, 2017 | 19.65 | 19.75 | 17.90 | 18.15 | 8,527,153 | -1.70(-8.56%) |
Aug 08, 2017 | 21.10 | 22.20 | 19.80 | 19.85 | 4,961,790 | -4.10(-17.12%) |
Aug 07, 2017 | 24.10 | 24.20 | 23.40 | 23.95 | 1,076,729 | -0.15(-0.62%) |
Aug 04, 2017 | 23.80 | 24.10 | 23.45 | 24.10 | 420,955 | +0.35(+1.47%) |
Aug 03, 2017 | 24.10 | 24.25 | 23.42 | 23.75 | 626,593 | -0.40(-1.66%) |
Aug 02, 2017 | 24.90 | 24.90 | 23.50 | 24.15 | 734,665 | -0.60(-2.42%) |