Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 12.96 | 13.48 | 12.92 | 13.27 | 236,912 | +0.40(+3.12%) |
Jul 30, 2018 | 12.93 | 13.39 | 12.58 | 12.87 | 462,006 | -0.37(-2.82%) |
Jul 27, 2018 | 13.30 | 13.45 | 13.06 | 13.24 | 280,728 | -0.08(-0.57%) |
Jul 26, 2018 | 13.37 | 13.59 | 13.18 | 13.32 | 247,911 | -0.33(-2.38%) |
Jul 25, 2018 | 13.25 | 13.68 | 13.13 | 13.64 | 481,100 | +0.47(+3.56%) |
Jul 24, 2018 | 12.49 | 13.29 | 12.19 | 13.18 | 739,548 | +0.76(+6.09%) |
Jul 23, 2018 | 12.74 | 12.78 | 11.99 | 12.42 | 571,487 | -0.32(-2.48%) |
Jul 20, 2018 | 13.02 | 13.04 | 12.73 | 12.73 | 283,204 | -0.34(-2.63%) |
Jul 19, 2018 | 12.91 | 13.18 | 12.68 | 13.08 | 252,237 | -0.02(-0.15%) |
Jul 18, 2018 | 13.26 | 13.31 | 12.94 | 13.10 | 471,925 | -0.10(-0.72%) |
Jul 17, 2018 | 13.38 | 13.60 | 13.09 | 13.19 | 459,157 | -0.25(-1.85%) |
Jul 16, 2018 | 13.68 | 13.77 | 13.38 | 13.44 | 309,682 | -0.07(-0.50%) |
Jul 13, 2018 | 13.28 | 13.61 | 13.02 | 13.51 | 235,703 | +0.26(+1.95%) |
Jul 12, 2018 | 13.69 | 13.69 | 13.03 | 13.25 | 538,515 | -0.33(-2.46%) |
Jul 11, 2018 | 13.85 | 14.07 | 13.44 | 13.59 | 553,850 | -0.31(-2.20%) |
Jul 10, 2018 | 14.00 | 14.45 | 13.72 | 13.89 | 790,333 | -0.31(-2.16%) |
Jul 09, 2018 | 13.36 | 14.20 | 13.31 | 14.20 | 644,946 | +0.84(+6.30%) |
Jul 06, 2018 | 13.17 | 13.44 | 13.13 | 13.36 | 492,983 | +0.23(+1.75%) |
Jul 05, 2018 | 13.52 | 13.62 | 12.97 | 13.13 | 466,553 | -0.31(-2.28%) |
Jul 03, 2018 | 13.43 | 13.43 | 13.43 | 0 | -0.09(-0.64%) | |
Jul 02, 2018 | 13.12 | 13.97 | 13.12 | 13.52 | 511,326 | +0.34(+2.61%) |
Jun 29, 2018 | 13.69 | 13.83 | 13.06 | 13.18 | 702,951 | -0.51(-3.71%) |
Jun 28, 2018 | 13.26 | 13.79 | 13.08 | 13.68 | 860,513 | +0.31(+2.29%) |
Jun 27, 2018 | 13.97 | 14.06 | 13.30 | 13.38 | 738,334 | -0.56(-4.05%) |
Jun 26, 2018 | 12.58 | 13.94 | 12.17 | 13.94 | 1,194,447 | +0.64(+4.82%) |
Jun 25, 2018 | 13.49 | 13.84 | 13.20 | 13.30 | 795,756 | -0.23(-1.70%) |
Jun 22, 2018 | 13.62 | 14.14 | 13.43 | 13.53 | 1,145,152 | -0.01(-0.07%) |
Jun 21, 2018 | 12.82 | 13.66 | 12.75 | 13.54 | 1,550,022 | +1.01(+8.10%) |
Jun 20, 2018 | 11.96 | 12.58 | 11.77 | 12.52 | 1,183,847 | +0.89(+7.65%) |
Jun 19, 2018 | 11.96 | 12.01 | 11.40 | 11.63 | 1,032,366 | -0.69(-5.59%) |
Jun 18, 2018 | 11.53 | 12.43 | 11.53 | 12.32 | 965,353 | +0.66(+5.66%) |
Jun 15, 2018 | 11.84 | 11.10 | 11.66 | 1,079,353 | -0.17(-1.45%) | |
Jun 14, 2018 | 11.50 | 11.84 | 11.50 | 11.84 | 398,981 | +0.24(+2.06%) |
Jun 13, 2018 | 11.64 | 11.89 | 11.44 | 11.60 | 1,036,764 | +0.05(+0.41%) |
Jun 12, 2018 | 12.01 | 12.24 | 11.52 | 11.55 | 1,329,387 | -0.41(-3.44%) |
Jun 11, 2018 | 11.40 | 12.02 | 11.29 | 11.96 | 1,239,282 | +0.67(+5.93%) |
Jun 08, 2018 | 11.39 | 11.71 | 11.05 | 11.29 | 1,910,089 | -0.11(-1.01%) |
Jun 07, 2018 | 11.67 | 12.11 | 10.98 | 11.40 | 2,747,000 | -0.09(-0.75%) |
Jun 06, 2018 | 11.40 | 11.49 | 2,958,730 | -0.91(-7.33%) | ||
Jun 05, 2018 | 12.76 | 13.11 | 12.27 | 12.40 | 2,217,404 | -0.78(-5.88%) |
Jun 04, 2018 | 14.64 | 14.69 | 12.02 | 13.18 | 4,468,493 | -1.31(-9.05%) |
Jun 01, 2018 | 16.79 | 16.82 | 14.48 | 14.49 | 2,109,818 | -2.37(-14.08%) |
May 31, 2018 | 17.02 | 17.32 | 16.74 | 16.86 | 318,188 | -0.11(-0.62%) |
May 30, 2018 | 17.13 | 17.20 | 16.76 | 16.96 | 479,151 | -0.27(-1.55%) |
May 29, 2018 | 17.16 | 17.31 | 16.71 | 17.23 | 472,985 | -0.19(-1.10%) |
May 25, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 17.17 | 17.66 | 16.99 | 17.39 | 323,611 | +0.17(+1.00%) |
May 23, 2018 | 18.30 | 18.48 | 17.08 | 17.21 | 918,083 | -1.28(-6.93%) |
May 22, 2018 | 18.93 | 19.02 | 18.48 | 18.49 | 149,521 | -0.41(-2.18%) |
May 21, 2018 | 18.86 | 19.15 | 18.72 | 18.91 | 212,247 | +0.27(+1.44%) |
May 18, 2018 | 19.10 | 19.10 | 18.39 | 18.64 | 333,784 | -0.42(-2.21%) |
May 17, 2018 | 19.25 | 19.47 | 18.88 | 19.06 | 359,915 | -0.28(-1.44%) |
May 16, 2018 | 18.71 | 19.89 | 18.67 | 19.34 | 879,987 | +0.57(+3.06%) |
May 15, 2018 | 18.18 | 18.79 | 18.18 | 18.76 | 358,019 | +0.38(+2.08%) |
May 14, 2018 | 18.02 | 18.85 | 17.96 | 18.38 | 363,997 | +0.45(+2.51%) |
May 11, 2018 | 18.32 | 18.42 | 17.71 | 17.93 | 230,706 | -0.35(-1.94%) |
May 10, 2018 | 17.69 | 18.34 | 17.41 | 18.28 | 364,137 | +0.67(+3.80%) |
May 09, 2018 | 17.17 | 17.61 | 16.88 | 17.61 | 393,968 | +0.49(+2.85%) |
May 08, 2018 | 17.50 | 17.55 | 17.13 | 17.13 | 188,163 | -0.28(-1.59%) |
May 07, 2018 | 16.80 | 17.61 | 16.80 | 17.40 | 535,465 | +0.61(+3.65%) |
May 04, 2018 | 16.80 | 17.18 | 16.31 | 16.79 | 487,346 | -0.30(-1.74%) |
May 03, 2018 | 17.29 | 17.32 | 16.60 | 17.09 | 254,815 | -0.33(-1.87%) |
May 02, 2018 | 16.96 | 17.60 | 16.65 | 17.41 | 291,065 | +0.45(+2.65%) |
May 01, 2018 | 17.55 | 17.69 | 16.91 | 16.96 | 297,979 | -0.62(-3.54%) |
Apr 30, 2018 | 18.03 | 18.03 | 17.51 | 17.59 | 293,698 | -0.33(-1.87%) |
Apr 27, 2018 | 17.83 | 18.18 | 17.70 | 17.92 | 218,366 | +0.11(+0.59%) |
Apr 26, 2018 | 17.65 | 17.99 | 17.57 | 17.82 | 240,960 | +0.12(+0.70%) |
Apr 25, 2018 | 18.19 | 18.23 | 17.42 | 17.69 | 425,218 | -0.60(-3.30%) |
Apr 24, 2018 | 18.25 | 18.71 | 18.08 | 18.29 | 306,719 | +0.23(+1.27%) |
Apr 23, 2018 | 18.32 | 18.51 | 17.99 | 18.06 | 346,093 | -0.36(-1.97%) |
Apr 20, 2018 | 18.25 | 18.60 | 18.13 | 18.43 | 226,479 | +0.13(+0.73%) |
Apr 19, 2018 | 18.77 | 18.86 | 18.19 | 18.29 | 337,630 | -0.48(-2.55%) |
Apr 18, 2018 | 18.26 | 18.81 | 18.08 | 18.77 | 393,239 | +0.57(+3.15%) |
Apr 17, 2018 | 18.03 | 18.42 | 17.85 | 18.20 | 745,004 | +0.11(+0.58%) |
Apr 16, 2018 | 18.52 | 18.52 | 17.91 | 18.09 | 369,362 | -0.34(-1.87%) |
Apr 13, 2018 | 18.63 | 18.89 | 18.30 | 18.44 | 469,377 | -0.11(-0.62%) |
Apr 12, 2018 | 18.70 | 18.91 | 18.48 | 18.55 | 253,876 | -0.19(-1.02%) |
Apr 11, 2018 | 19.04 | 19.52 | 18.62 | 18.74 | 755,186 | -0.25(-1.31%) |
Apr 10, 2018 | 19.43 | 19.56 | 18.80 | 18.99 | 1,087,620 | +0.11(+0.56%) |
Apr 09, 2018 | 18.88 | 19.22 | 18.40 | 18.89 | 711,139 | +0.60(+3.30%) |
Apr 06, 2018 | 18.96 | 19.47 | 18.20 | 18.28 | 836,443 | -0.89(-4.64%) |
Apr 05, 2018 | 18.57 | 19.59 | 18.51 | 19.17 | 747,690 | +0.64(+3.46%) |
Apr 04, 2018 | 17.49 | 18.77 | 17.38 | 18.53 | 499,821 | +0.51(+2.81%) |
Apr 03, 2018 | 18.07 | 18.59 | 17.40 | 18.03 | 659,557 | +0.03(+0.16%) |
Apr 02, 2018 | 17.51 | 18.00 | 17.47 | 18.00 | 315,385 | +0.54(+3.07%) |
Mar 29, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.72(+4.29%) | |
Mar 28, 2018 | 17.44 | 17.44 | 16.67 | 16.74 | 575,007 | -0.65(-3.74%) |
Mar 27, 2018 | 18.26 | 18.99 | 17.24 | 17.39 | 544,923 | -1.24(-6.67%) |
Mar 26, 2018 | 18.14 | 18.75 | 17.99 | 18.64 | 556,377 | +0.98(+5.53%) |
Mar 23, 2018 | 17.61 | 18.11 | 16.08 | 17.66 | 1,324,128 | -0.13(-0.75%) |
Mar 22, 2018 | 18.28 | 18.56 | 17.51 | 17.80 | 1,042,855 | -1.54(-7.97%) |
Mar 21, 2018 | 19.76 | 19.87 | 19.16 | 19.34 | 486,809 | -0.28(-1.41%) |
Mar 20, 2018 | 19.42 | 19.78 | 19.26 | 19.61 | 592,490 | +0.25(+1.28%) |
Mar 19, 2018 | 19.53 | 20.43 | 18.78 | 19.37 | 1,454,735 | +0.85(+4.60%) |
Mar 16, 2018 | 17.99 | 18.97 | 17.62 | 18.51 | 1,087,221 | +0.78(+4.42%) |
Mar 15, 2018 | 18.13 | 18.18 | 17.61 | 17.73 | 265,638 | -0.33(-1.85%) |
Mar 14, 2018 | 18.11 | 18.42 | 17.88 | 18.06 | 143,864 | +0.09(+0.48%) |
Mar 13, 2018 | 18.05 | 18.38 | 17.88 | 17.98 | 200,817 | +0.15(+0.86%) |
Mar 12, 2018 | 17.61 | 18.39 | 17.61 | 17.83 | 361,289 | +0.27(+1.53%) |
Mar 09, 2018 | 17.68 | 17.68 | 17.37 | 17.56 | 214,792 | -0.09(-0.49%) |
Mar 08, 2018 | 17.34 | 17.68 | 17.13 | 17.64 | 217,006 | +0.41(+2.39%) |
Mar 07, 2018 | 17.12 | 17.23 | 269,260 | -0.11(-0.66%) | ||
Mar 06, 2018 | 17.61 | 17.94 | 17.35 | 17.35 | 355,047 | -0.12(-0.71%) |
Mar 05, 2018 | 17.52 | 17.75 | 17.34 | 17.47 | 233,405 | -0.11(-0.65%) |
Mar 02, 2018 | 17.02 | 17.81 | 16.51 | 17.59 | 680,908 | +0.35(+2.05%) |
Mar 01, 2018 | 17.14 | 17.84 | 17.07 | 17.23 | 584,303 | +0.13(+0.78%) |
Feb 28, 2018 | 17.03 | 17.22 | 16.88 | 17.10 | 265,841 | +0.29(+1.71%) |
Feb 27, 2018 | 17.68 | 17.69 | 16.80 | 16.81 | 398,346 | -1.01(-5.69%) |
Feb 26, 2018 | 17.17 | 17.94 | 17.17 | 17.83 | 323,048 | +0.77(+4.49%) |
Feb 23, 2018 | 17.70 | 17.71 | 16.71 | 17.06 | 473,815 | -0.52(-2.94%) |
Feb 22, 2018 | 17.58 | 623,977 | -0.14(-0.81%) | |||
Feb 21, 2018 | 17.86 | 18.02 | 17.42 | 17.72 | 327,982 | -0.06(-0.32%) |
Feb 20, 2018 | 18.15 | 18.15 | 17.65 | 17.78 | 358,383 | -0.37(-2.06%) |
Feb 16, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.10(+0.53%) | |
Feb 15, 2018 | 17.87 | 18.20 | 17.56 | 18.05 | 428,750 | +0.68(+3.91%) |
Feb 14, 2018 | 16.75 | 17.39 | 16.74 | 17.38 | 498,075 | +0.49(+2.89%) |
Feb 13, 2018 | 16.84 | 17.21 | 16.74 | 16.89 | 520,882 | +0.06(+0.34%) |
Feb 12, 2018 | 16.84 | 17.30 | 16.51 | 16.83 | 1,176,870 | +0.39(+2.39%) |
Feb 09, 2018 | 16.72 | 16.96 | 15.37 | 16.44 | 1,568,249 | -0.08(-0.46%) |
Feb 08, 2018 | 17.70 | 17.71 | 16.51 | 16.51 | 1,922,205 | -0.86(-4.96%) |
Feb 07, 2018 | 18.23 | 18.25 | 17.36 | 17.38 | 4,624,633 | -2.10(-10.76%) |
Feb 06, 2018 | 20.23 | 19.21 | 19.47 | 679,264 | -0.76(-3.74%) | |
Feb 05, 2018 | 20.27 | 20.64 | 20.06 | 20.23 | 345,220 | -0.32(-1.54%) |
Feb 02, 2018 | 20.65 | 20.78 | 20.41 | 20.54 | 304,587 | -0.32(-1.51%) |
Feb 01, 2018 | 21.16 | 21.48 | 20.69 | 20.86 | 527,160 | -0.40(-1.89%) |
Jan 31, 2018 | 21.98 | 22.40 | 21.18 | 21.26 | 370,686 | -0.55(-2.54%) |
Jan 30, 2018 | 22.04 | 22.14 | 22.01 | 21.82 | 296,467 | -0.37(-1.68%) |
Jan 29, 2018 | 22.29 | 22.79 | 21.91 | 22.19 | 439,342 | +0.54(+2.47%) |
Jan 26, 2018 | 21.82 | 21.82 | 21.10 | 21.65 | 403,649 | +0.20(+0.94%) |
Jan 25, 2018 | 20.50 | 21.77 | 20.46 | 21.45 | 738,190 | +1.42(+7.07%) |
Jan 24, 2018 | 20.47 | 21.04 | 19.30 | 20.04 | 1,242,193 | -0.55(-2.70%) |
Jan 23, 2018 | 22.01 | 22.10 | 20.53 | 20.59 | 1,625,920 | -1.77(-7.92%) |
Jan 22, 2018 | 23.14 | 23.15 | 22.25 | 22.36 | 660,780 | -0.77(-3.31%) |
Jan 19, 2018 | 23.01 | 23.37 | 23.01 | 23.13 | 278,046 | +0.10(+0.42%) |
Jan 18, 2018 | 23.17 | 23.35 | 22.72 | 23.03 | 455,701 | -0.17(-0.74%) |
Jan 17, 2018 | 23.48 | 23.53 | 23.00 | 23.20 | 230,123 | +0.09(+0.37%) |
Jan 16, 2018 | 23.71 | 23.99 | 22.97 | 23.12 | 437,686 | -0.41(-1.75%) |
Jan 12, 2018 | 23.53 | 23.53 | 23.53 | 0 | -0.17(-0.73%) | |
Jan 11, 2018 | 23.09 | 23.82 | 23.05 | 23.70 | 387,616 | +0.65(+2.82%) |
Jan 10, 2018 | 23.19 | 22.79 | 23.05 | 260,102 | +0.09(+0.37%) | |
Jan 09, 2018 | 22.68 | 23.48 | 22.68 | 22.96 | 834,629 | -0.12(-0.54%) |
Jan 08, 2018 | 23.20 | 23.44 | 22.92 | 23.09 | 374,472 | -0.10(-0.41%) |
Jan 05, 2018 | 23.25 | 23.88 | 23.03 | 23.18 | 343,304 | +0.04(+0.17%) |
Jan 04, 2018 | 23.16 | 23.37 | 22.96 | 23.14 | 440,834 | -0.13(-0.58%) |
Jan 03, 2018 | 24.12 | 24.12 | 23.04 | 23.28 | 558,124 | -0.70(-2.91%) |
Jan 02, 2018 | 23.08 | 24.34 | 23.08 | 23.98 | 414,595 | +0.97(+4.20%) |
Dec 29, 2017 | 23.01 | 23.01 | 23.01 | 0 | -0.65(-2.75%) | |
Dec 28, 2017 | 23.68 | 23.96 | 23.44 | 23.66 | 476,486 | -0.01(-0.04%) |
Dec 27, 2017 | 22.58 | 23.82 | 22.58 | 23.67 | 565,288 | +0.67(+2.91%) |
Dec 26, 2017 | 22.81 | 23.20 | 22.20 | 23.00 | 583,023 | -0.17(-0.74%) |
Dec 22, 2017 | 23.06 | 23.39 | 22.70 | 23.17 | 561,645 | +0.42(+1.85%) |
Dec 21, 2017 | 22.48 | 23.09 | 22.41 | 22.75 | 330,931 | +0.43(+1.93%) |
Dec 20, 2017 | 23.02 | 23.09 | 22.19 | 22.32 | 408,142 | -0.53(-2.30%) |
Dec 19, 2017 | 23.13 | 23.39 | 22.84 | 22.85 | 454,213 | -0.68(-2.89%) |
Dec 18, 2017 | 23.57 | 23.79 | 23.11 | 23.53 | 269,730 | +0.21(+0.90%) |
Dec 15, 2017 | 22.72 | 23.48 | 22.72 | 23.32 | 477,139 | +0.59(+2.61%) |
Dec 14, 2017 | 23.03 | 23.40 | 22.68 | 22.72 | 488,667 | -0.62(-2.66%) |
Dec 13, 2017 | 24.00 | 24.30 | 23.25 | 23.35 | 376,918 | -0.67(-2.79%) |
Dec 12, 2017 | 24.16 | 24.83 | 23.97 | 24.02 | 358,213 | -0.48(-1.95%) |
Dec 11, 2017 | 25.50 | 24.25 | 24.49 | 782,177 | -1.01(-3.98%) | |
Dec 08, 2017 | 23.65 | 25.75 | 23.50 | 25.51 | 907,537 | +2.09(+8.91%) |
Dec 07, 2017 | 22.11 | 24.70 | 22.11 | 23.42 | 1,304,339 | +0.63(+2.77%) |
Dec 06, 2017 | 22.24 | 23.11 | 21.70 | 22.79 | 891,631 | +0.33(+1.45%) |
Dec 05, 2017 | 21.64 | 22.70 | 21.64 | 22.47 | 378,954 | +0.86(+3.99%) |
Dec 04, 2017 | 23.52 | 23.72 | 21.58 | 21.60 | 912,786 | -1.76(-7.53%) |
Dec 01, 2017 | 23.01 | 24.11 | 22.97 | 23.36 | 446,911 | -0.11(-0.49%) |
Nov 30, 2017 | 23.20 | 23.66 | 22.68 | 23.48 | 711,884 | +0.34(+1.49%) |
Nov 29, 2017 | 24.01 | 24.10 | 22.85 | 23.14 | 762,437 | -0.84(-3.51%) |
Nov 28, 2017 | 24.11 | 24.30 | 23.33 | 23.98 | 446,030 | -0.11(-0.44%) |
Nov 27, 2017 | 23.70 | 24.55 | 23.44 | 24.08 | 372,921 | +0.55(+2.32%) |
Nov 24, 2017 | 24.90 | 24.94 | 23.20 | 23.54 | 1,037,586 | -1.25(-5.06%) |
Nov 22, 2017 | 25.88 | 26.08 | 24.14 | 24.79 | 1,241,896 | -0.96(-3.72%) |
Nov 21, 2017 | 26.87 | 27.39 | 25.59 | 25.75 | 822,605 | -0.99(-3.69%) |
Nov 20, 2017 | 26.17 | 26.98 | 26.04 | 26.73 | 448,310 | +0.74(+2.83%) |
Nov 17, 2017 | 26.11 | 26.36 | 25.93 | 26.00 | 286,373 | -0.32(-1.20%) |
Nov 16, 2017 | 26.10 | 26.69 | 26.05 | 26.31 | 454,496 | +0.46(+1.78%) |
Nov 15, 2017 | 26.21 | 26.37 | 25.74 | 25.85 | 997,552 | -1.03(-3.84%) |
Nov 14, 2017 | 27.19 | 27.92 | 26.71 | 26.89 | 400,829 | -0.28(-1.02%) |
Nov 13, 2017 | 27.07 | 28.11 | 26.94 | 27.16 | 798,862 | -0.02(-0.07%) |
Nov 10, 2017 | 25.92 | 27.36 | 25.92 | 27.18 | 814,522 | +1.26(+4.87%) |
Nov 09, 2017 | 25.46 | 26.04 | 25.14 | 25.92 | 729,828 | +0.16(+0.63%) |
Nov 08, 2017 | 25.83 | 26.12 | 25.46 | 25.76 | 303,711 | -0.17(-0.66%) |
Nov 07, 2017 | 26.05 | 26.22 | 25.50 | 25.93 | 334,275 | +0.19(+0.74%) |
Nov 06, 2017 | 25.36 | 26.18 | 25.33 | 25.74 | 401,170 | +0.44(+1.74%) |
Nov 03, 2017 | 25.64 | 25.85 | 24.97 | 25.30 | 351,539 | -0.73(-2.79%) |
Nov 02, 2017 | 25.58 | 26.19 | 25.20 | 26.02 | 546,721 | +0.05(+0.18%) |
Nov 01, 2017 | 25.48 | 26.31 | 25.48 | 25.98 | 450,153 | +0.50(+1.95%) |
Oct 31, 2017 | 25.55 | 25.72 | 25.10 | 25.48 | 404,926 | -0.04(-0.15%) |
Oct 30, 2017 | 24.56 | 25.93 | 24.56 | 25.52 | 728,243 | +0.81(+3.29%) |
Oct 27, 2017 | 24.01 | 24.95 | 24.01 | 24.70 | 838,611 | +0.72(+2.99%) |
Oct 26, 2017 | 23.61 | 24.40 | 23.20 | 23.99 | 633,668 | +0.24(+1.01%) |
Oct 25, 2017 | 24.34 | 24.49 | 23.06 | 23.75 | 609,735 | -0.61(-2.51%) |
Oct 24, 2017 | 23.69 | 24.63 | 23.69 | 24.36 | 620,130 | +0.52(+2.17%) |
Oct 23, 2017 | 23.35 | 24.09 | 23.35 | 23.84 | 572,984 | +0.58(+2.51%) |
Oct 20, 2017 | 22.93 | 23.28 | 22.68 | 23.26 | 401,332 | +0.54(+2.36%) |
Oct 19, 2017 | 22.77 | 22.77 | 22.10 | 22.72 | 395,428 | -0.08(-0.34%) |
Oct 18, 2017 | 22.57 | 23.23 | 22.57 | 22.80 | 413,526 | +0.14(+0.63%) |
Oct 17, 2017 | 22.40 | 22.96 | 22.04 | 22.66 | 374,064 | +0.22(+0.98%) |
Oct 16, 2017 | 22.61 | 22.78 | 22.24 | 22.44 | 245,383 | -0.07(-0.30%) |
Oct 13, 2017 | 22.60 | 23.08 | 22.43 | 22.50 | 565,919 | +0.00(+0.00%) |
Oct 12, 2017 | 22.04 | 22.83 | 22.02 | 22.50 | 730,907 | +0.88(+4.07%) |
Oct 11, 2017 | 21.37 | 21.95 | 20.95 | 21.62 | 948,875 | -0.35(-1.61%) |
Oct 10, 2017 | 22.68 | 22.70 | 21.89 | 21.98 | 698,492 | -0.74(-3.24%) |
Oct 09, 2017 | 23.24 | 23.36 | 22.18 | 22.71 | 879,704 | -0.50(-2.14%) |
Oct 06, 2017 | 23.68 | 23.75 | 23.04 | 23.21 | 545,109 | -0.47(-1.98%) |
Oct 05, 2017 | 24.49 | 24.49 | 23.36 | 23.68 | 541,990 | -0.46(-1.90%) |
Oct 04, 2017 | 24.21 | 24.61 | 23.92 | 24.14 | 384,210 | +0.02(+0.08%) |
Oct 03, 2017 | 23.89 | 24.58 | 23.79 | 24.12 | 527,382 | +0.43(+1.82%) |
Oct 02, 2017 | 23.84 | 23.89 | 23.34 | 23.69 | 394,123 | -0.18(-0.76%) |
Sep 29, 2017 | 24.03 | 24.49 | 23.78 | 23.87 | 470,124 | -0.09(-0.36%) |
Sep 28, 2017 | 24.92 | 25.26 | 23.27 | 23.96 | 957,116 | -1.03(-4.13%) |
Sep 27, 2017 | 23.87 | 25.34 | 23.64 | 24.99 | 824,060 | +0.54(+2.19%) |
Sep 26, 2017 | 24.37 | 24.68 | 24.03 | 24.46 | 574,431 | +0.37(+1.55%) |
Sep 25, 2017 | 24.84 | 25.03 | 23.63 | 24.08 | 1,177,538 | -0.82(-3.30%) |
Sep 22, 2017 | 24.91 | 25.54 | 24.23 | 24.91 | 1,154,060 | +0.02(+0.08%) |
Sep 21, 2017 | 24.52 | 25.72 | 23.55 | 24.89 | 1,806,866 | -0.27(-1.07%) |
Sep 20, 2017 | 26.77 | 26.85 | 24.88 | 25.15 | 1,432,835 | -1.36(-5.12%) |
Sep 19, 2017 | 26.64 | 26.93 | 26.36 | 26.51 | 655,395 | +0.07(+0.25%) |
Sep 18, 2017 | 28.09 | 28.26 | 26.15 | 26.45 | 1,763,067 | -1.02(-3.73%) |
Sep 15, 2017 | 28.37 | 29.18 | 27.44 | 27.47 | 2,496,198 | -1.13(-3.95%) |
Sep 14, 2017 | 27.51 | 28.81 | 27.08 | 28.60 | 1,963,671 | +0.86(+3.10%) |
Sep 13, 2017 | 27.46 | 28.29 | 27.22 | 27.74 | 1,524,936 | +0.65(+2.40%) |
Sep 12, 2017 | 27.57 | 27.98 | 26.99 | 27.09 | 842,631 | -0.37(-1.36%) |
Sep 11, 2017 | 27.17 | 27.70 | 26.68 | 27.46 | 1,642,940 | +0.39(+1.45%) |
Sep 08, 2017 | 26.90 | 28.76 | 26.20 | 27.07 | 2,329,651 | -0.51(-1.84%) |
Sep 07, 2017 | 25.98 | 27.64 | 25.43 | 27.57 | 1,872,303 | +1.60(+6.15%) |
Sep 06, 2017 | 23.63 | 26.27 | 23.45 | 25.98 | 2,302,736 | +0.19(+0.74%) |
Sep 05, 2017 | 27.17 | 27.24 | 25.63 | 25.79 | 1,878,842 | -1.50(-5.51%) |
Sep 01, 2017 | 26.77 | 27.31 | 26.69 | 27.29 | 902,277 | +0.66(+2.48%) |
Aug 31, 2017 | 25.45 | 27.08 | 25.38 | 26.63 | 1,325,242 | +1.32(+5.22%) |
Aug 30, 2017 | 24.98 | 25.43 | 24.88 | 25.31 | 690,787 | +0.82(+3.36%) |
Aug 29, 2017 | 23.24 | 25.31 | 23.24 | 24.48 | 1,483,616 | +0.77(+3.23%) |
Aug 28, 2017 | 23.82 | 24.02 | 23.27 | 23.72 | 990,313 | +0.09(+0.36%) |
Aug 25, 2017 | 23.63 | 23.80 | 22.91 | 23.63 | 1,062,448 | +0.14(+0.61%) |
Aug 24, 2017 | 22.68 | 23.58 | 22.64 | 23.49 | 1,124,547 | +0.81(+3.59%) |
Aug 23, 2017 | 22.63 | 23.15 | 22.50 | 22.68 | 930,415 | +0.11(+0.51%) |
Aug 22, 2017 | 22.96 | 23.35 | 22.50 | 22.56 | 1,769,798 | -0.11(-0.51%) |
Aug 21, 2017 | 25.36 | 25.41 | 22.67 | 22.68 | 2,945,932 | -2.52(-9.99%) |
Aug 18, 2017 | 25.48 | 25.58 | 24.91 | 25.19 | 996,529 | +0.26(+1.04%) |
Aug 17, 2017 | 26.27 | 26.71 | 24.89 | 24.93 | 1,132,346 | -1.33(-5.06%) |
Aug 16, 2017 | 27.09 | 27.46 | 26.12 | 26.26 | 689,254 | -0.76(-2.80%) |
Aug 15, 2017 | 26.89 | 27.45 | 26.52 | 27.02 | 755,485 | +0.12(+0.46%) |
Aug 14, 2017 | 26.41 | 27.25 | 25.78 | 26.90 | 873,227 | +0.59(+2.26%) |
Aug 11, 2017 | 25.40 | 26.42 | 24.99 | 26.30 | 928,598 | +0.57(+2.23%) |
Aug 10, 2017 | 27.03 | 27.06 | 25.47 | 25.73 | 957,656 | -1.56(-5.72%) |
Aug 09, 2017 | 26.92 | 27.30 | 26.55 | 27.29 | 552,092 | +0.03(+0.11%) |
Aug 08, 2017 | 27.56 | 28.09 | 27.12 | 27.26 | 854,402 | -0.51(-1.83%) |
Aug 07, 2017 | 26.84 | 27.84 | 26.31 | 27.77 | 1,521,142 | +1.07(+4.01%) |
Aug 04, 2017 | 26.07 | 26.72 | 26.01 | 26.69 | 604,045 | +0.70(+2.69%) |
Aug 03, 2017 | 25.61 | 26.87 | 25.57 | 26.00 | 1,595,612 | +0.68(+2.68%) |
Aug 02, 2017 | 26.02 | 26.33 | 24.99 | 25.32 | 1,115,180 | -1.01(-3.85%) |