Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 16.30 | 16.40 | 15.51 | 15.90 | 28,084 | -0.20(-1.24%) |
Jul 30, 2018 | 16.40 | 16.79 | 16.00 | 16.10 | 33,742 | -0.30(-1.83%) |
Jul 27, 2018 | 17.40 | 17.40 | 16.15 | 16.40 | 42,200 | -0.70(-4.09%) |
Jul 26, 2018 | 17.30 | 17.40 | 17.00 | 17.10 | 19,240 | -0.20(-1.16%) |
Jul 25, 2018 | 17.20 | 17.80 | 17.00 | 17.30 | 24,870 | +0.10(+0.58%) |
Jul 24, 2018 | 18.30 | 18.30 | 17.00 | 17.20 | 38,015 | -0.90(-4.97%) |
Jul 23, 2018 | 18.40 | 18.40 | 17.90 | 18.10 | 40,733 | -0.30(-1.63%) |
Jul 20, 2018 | 18.50 | 18.70 | 18.30 | 18.40 | 29,321 | -0.20(-1.08%) |
Jul 19, 2018 | 18.70 | 18.79 | 18.20 | 18.60 | 32,124 | +0.00(+0.00%) |
Jul 18, 2018 | 18.60 | 18.70 | 18.23 | 18.60 | 29,258 | +0.20(+1.09%) |
Jul 17, 2018 | 18.30 | 19.00 | 17.60 | 18.40 | 49,152 | +0.00(+0.00%) |
Jul 16, 2018 | 19.50 | 19.50 | 18.00 | 18.40 | 73,634 | -0.90(-4.66%) |
Jul 13, 2018 | 20.49 | 18.90 | 19.30 | 105,646 | -0.80(-3.98%) | |
Jul 12, 2018 | 21.50 | 18.70 | 20.10 | 369,177 | +0.90(+4.69%) | |
Jul 11, 2018 | 18.80 | 19.90 | 16.60 | 19.20 | 634,644 | +2.70(+16.36%) |
Jul 10, 2018 | 17.40 | 17.79 | 16.40 | 16.50 | 114,296 | -1.00(-5.71%) |
Jul 09, 2018 | 18.00 | 18.05 | 17.20 | 17.50 | 24,873 | -0.20(-1.13%) |
Jul 06, 2018 | 17.30 | 18.20 | 17.25 | 17.70 | 62,655 | +0.50(+2.91%) |
Jul 05, 2018 | 17.30 | 17.60 | 16.60 | 17.20 | 24,032 | -0.10(-0.58%) |
Jul 03, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.40(+2.37%) | |
Jul 02, 2018 | 16.30 | 16.95 | 16.10 | 16.90 | 38,067 | +0.50(+3.05%) |
Jun 29, 2018 | 17.50 | 17.50 | 16.00 | 16.40 | 51,374 | -0.10(-0.61%) |
Jun 28, 2018 | 16.50 | 17.10 | 16.20 | 16.50 | 32,259 | +0.10(+0.61%) |
Jun 27, 2018 | 18.10 | 18.30 | 16.40 | 16.40 | 107,775 | -0.60(-3.53%) |
Jun 26, 2018 | 16.70 | 17.30 | 16.30 | 17.00 | 31,764 | +0.30(+1.80%) |
Jun 25, 2018 | 16.90 | 17.60 | 16.50 | 16.70 | 35,130 | -0.40(-2.34%) |
Jun 22, 2018 | 17.10 | 17.20 | 16.20 | 17.10 | 47,918 | +0.00(+0.00%) |
Jun 21, 2018 | 17.50 | 17.70 | 16.80 | 17.10 | 50,489 | -0.40(-2.29%) |
Jun 20, 2018 | 17.90 | 18.20 | 17.40 | 17.50 | 36,193 | -0.25(-1.41%) |
Jun 19, 2018 | 18.20 | 18.30 | 17.30 | 17.75 | 41,357 | -0.55(-3.01%) |
Jun 18, 2018 | 19.50 | 19.60 | 17.70 | 18.30 | 102,992 | -1.40(-7.11%) |
Jun 15, 2018 | 19.20 | 18.40 | 19.70 | 139,216 | +0.50(+2.60%) | |
Jun 14, 2018 | 18.30 | 19.75 | 17.80 | 19.20 | 240,599 | +1.20(+6.67%) |
Jun 13, 2018 | 17.20 | 18.30 | 16.75 | 18.00 | 100,198 | +1.00(+5.88%) |
Jun 12, 2018 | 17.30 | 17.30 | 15.60 | 17.00 | 85,773 | -0.40(-2.30%) |
Jun 11, 2018 | 17.70 | 18.00 | 16.80 | 17.40 | 46,528 | -0.20(-1.14%) |
Jun 08, 2018 | 17.90 | 18.00 | 17.60 | 17.60 | 18,789 | -0.40(-2.22%) |
Jun 07, 2018 | 18.00 | 18.05 | 17.60 | 18.00 | 35,091 | +0.10(+0.56%) |
Jun 06, 2018 | 18.20 | 19.00 | 17.60 | 17.90 | 153,944 | +0.30(+1.70%) |
Jun 05, 2018 | 17.30 | 18.00 | 17.30 | 17.60 | 27,327 | +0.20(+1.15%) |
Jun 04, 2018 | 17.70 | 17.70 | 16.30 | 17.40 | 64,735 | -0.30(-1.69%) |
Jun 01, 2018 | 18.00 | 18.10 | 17.40 | 17.70 | 26,522 | -0.30(-1.67%) |
May 31, 2018 | 17.50 | 18.00 | 17.11 | 18.00 | 43,702 | +0.60(+3.45%) |
May 30, 2018 | 18.00 | 18.50 | 17.10 | 17.40 | 62,471 | -0.40(-2.25%) |
May 29, 2018 | 17.40 | 18.65 | 17.20 | 17.80 | 111,393 | +0.40(+2.30%) |
May 25, 2018 | 17.40 | 17.40 | 17.40 | 0 | +0.10(+0.58%) | |
May 24, 2018 | 17.20 | 17.90 | 16.40 | 17.30 | 199,651 | +1.40(+8.81%) |
May 23, 2018 | 15.60 | 16.30 | 15.40 | 15.90 | 31,574 | +0.30(+1.92%) |
May 22, 2018 | 16.80 | 16.83 | 15.40 | 15.60 | 79,797 | -1.10(-6.59%) |
May 21, 2018 | 17.00 | 17.80 | 16.40 | 16.70 | 196,963 | +0.40(+2.45%) |
May 18, 2018 | 14.50 | 16.60 | 14.00 | 16.30 | 227,756 | +2.05(+14.39%) |
May 17, 2018 | 13.20 | 14.50 | 13.10 | 14.25 | 113,323 | +1.05(+7.95%) |
May 16, 2018 | 13.20 | 13.30 | 13.00 | 13.20 | 16,129 | -0.10(-0.75%) |
May 15, 2018 | 13.20 | 13.30 | 12.80 | 13.30 | 23,726 | +0.10(+0.76%) |
May 14, 2018 | 12.80 | 13.20 | 12.80 | 13.20 | 44,752 | +0.50(+3.94%) |
May 11, 2018 | 12.30 | 12.80 | 12.25 | 12.70 | 16,884 | +0.30(+2.42%) |
May 10, 2018 | 12.70 | 12.70 | 12.30 | 12.40 | 17,302 | -0.40(-3.13%) |
May 09, 2018 | 12.90 | 12.90 | 12.40 | 12.80 | 22,255 | -0.10(-0.78%) |
May 08, 2018 | 12.10 | 13.20 | 11.94 | 12.90 | 92,722 | +1.10(+9.32%) |
May 07, 2018 | 12.00 | 12.10 | 11.50 | 11.80 | 55,035 | +0.10(+0.85%) |
May 04, 2018 | 11.80 | 12.00 | 11.31 | 11.70 | 33,179 | -0.10(-0.85%) |
May 03, 2018 | 12.50 | 12.50 | 11.60 | 11.80 | 40,821 | -0.70(-5.60%) |
May 02, 2018 | 13.00 | 13.00 | 12.30 | 12.50 | 16,664 | -0.40(-3.10%) |
May 01, 2018 | 12.60 | 12.90 | 12.10 | 12.90 | 71,770 | +1.10(+9.32%) |
Apr 30, 2018 | 12.20 | 12.49 | 11.80 | 11.80 | 9,554 | -0.50(-4.07%) |
Apr 27, 2018 | 12.20 | 12.30 | 11.80 | 12.30 | 8,411 | +0.00(+0.00%) |
Apr 26, 2018 | 11.70 | 12.30 | 11.60 | 12.30 | 33,016 | +0.70(+6.03%) |
Apr 25, 2018 | 12.40 | 12.55 | 10.50 | 11.60 | 74,424 | -0.89(-7.15%) |
Apr 24, 2018 | 12.70 | 12.90 | 12.30 | 12.49 | 19,296 | -0.11(-0.85%) |
Apr 23, 2018 | 13.30 | 13.30 | 12.50 | 12.60 | 27,333 | -0.60(-4.55%) |
Apr 20, 2018 | 13.00 | 13.45 | 12.80 | 13.20 | 20,043 | +0.40(+3.12%) |
Apr 19, 2018 | 12.50 | 13.10 | 12.50 | 12.80 | 25,253 | +0.30(+2.40%) |
Apr 18, 2018 | 13.00 | 13.00 | 12.50 | 12.50 | 37,953 | -0.30(-2.34%) |
Apr 17, 2018 | 12.70 | 13.10 | 12.60 | 12.80 | 41,812 | +0.10(+0.80%) |
Apr 16, 2018 | 12.80 | 13.10 | 12.60 | 12.70 | 24,007 | -0.10(-0.79%) |
Apr 13, 2018 | 13.00 | 13.39 | 12.70 | 12.80 | 29,280 | -0.20(-1.54%) |
Apr 12, 2018 | 13.00 | 13.10 | 12.80 | 13.00 | 15,544 | +0.20(+1.56%) |
Apr 11, 2018 | 12.80 | 13.10 | 12.75 | 12.80 | 29,032 | +0.10(+0.79%) |
Apr 10, 2018 | 13.00 | 13.80 | 12.60 | 12.70 | 71,113 | +0.20(+1.60%) |
Apr 09, 2018 | 13.00 | 13.30 | 12.20 | 12.50 | 26,408 | -0.30(-2.34%) |
Apr 06, 2018 | 13.40 | 13.60 | 12.60 | 12.80 | 25,876 | -0.50(-3.76%) |
Apr 05, 2018 | 13.50 | 13.80 | 13.20 | 13.30 | 27,482 | -0.20(-1.48%) |
Apr 04, 2018 | 13.50 | 13.70 | 12.93 | 13.50 | 11,650 | +0.20(+1.50%) |
Apr 03, 2018 | 13.30 | 13.50 | 13.00 | 13.30 | 17,385 | +0.10(+0.76%) |
Apr 02, 2018 | 13.50 | 13.50 | 12.70 | 13.20 | 37,573 | -0.20(-1.49%) |
Mar 29, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 13.60 | 13.60 | 12.90 | 13.40 | 42,343 | -0.10(-0.74%) |
Mar 27, 2018 | 14.20 | 14.20 | 13.20 | 13.50 | 67,560 | -0.70(-4.93%) |
Mar 26, 2018 | 14.40 | 14.40 | 13.10 | 14.20 | 103,822 | +0.20(+1.43%) |
Mar 23, 2018 | 15.20 | 15.50 | 14.00 | 14.00 | 83,149 | -1.50(-9.68%) |
Mar 22, 2018 | 15.20 | 15.90 | 15.00 | 15.50 | 71,927 | +0.10(+0.65%) |
Mar 21, 2018 | 15.10 | 15.60 | 15.00 | 15.40 | 56,771 | +0.20(+1.32%) |
Mar 20, 2018 | 15.20 | 15.30 | 14.95 | 15.20 | 60,564 | +0.10(+0.66%) |
Mar 19, 2018 | 15.10 | 15.50 | 14.90 | 15.10 | 86,835 | +0.00(+0.00%) |
Mar 16, 2018 | 15.00 | 15.10 | 14.70 | 15.10 | 45,131 | +0.20(+1.34%) |
Mar 15, 2018 | 14.90 | 15.10 | 14.70 | 14.90 | 52,348 | -0.10(-0.67%) |
Mar 14, 2018 | 14.60 | 15.00 | 14.50 | 15.00 | 66,936 | +0.40(+2.74%) |
Mar 13, 2018 | 14.80 | 15.00 | 14.20 | 14.60 | 71,716 | +0.00(+0.00%) |
Mar 12, 2018 | 14.40 | 14.85 | 14.30 | 14.60 | 74,880 | +0.30(+2.10%) |
Mar 09, 2018 | 13.90 | 14.50 | 13.50 | 14.30 | 120,119 | +0.40(+2.88%) |
Mar 08, 2018 | 13.90 | 14.00 | 13.60 | 13.90 | 57,692 | +0.20(+1.46%) |
Mar 07, 2018 | 13.60 | 13.70 | 87,039 | -0.65(-4.53%) | ||
Mar 06, 2018 | 14.40 | 14.70 | 13.50 | 14.35 | 426,341 | -2.55(-15.09%) |
Mar 05, 2018 | 16.30 | 17.00 | 16.30 | 16.90 | 22,919 | +0.40(+2.42%) |
Mar 02, 2018 | 16.50 | 16.90 | 16.10 | 16.50 | 18,565 | -0.10(-0.60%) |
Mar 01, 2018 | 16.50 | 17.00 | 16.21 | 16.60 | 7,126 | +0.20(+1.22%) |
Feb 28, 2018 | 16.90 | 17.00 | 16.10 | 16.40 | 16,197 | -0.60(-3.53%) |
Feb 27, 2018 | 17.20 | 17.70 | 16.50 | 17.00 | 14,270 | -0.20(-1.16%) |
Feb 26, 2018 | 17.00 | 17.80 | 16.80 | 17.20 | 10,537 | +0.20(+1.18%) |
Feb 23, 2018 | 17.10 | 17.20 | 16.80 | 17.00 | 4,955 | -0.10(-0.58%) |
Feb 22, 2018 | 17.70 | 18.19 | 16.90 | 17.10 | 12,167 | -0.50(-2.84%) |
Feb 21, 2018 | 17.90 | 18.20 | 17.50 | 17.60 | 8,803 | -0.30(-1.68%) |
Feb 20, 2018 | 17.30 | 18.20 | 17.10 | 17.90 | 6,138 | +0.60(+3.47%) |
Feb 16, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.40(-2.26%) | |
Feb 15, 2018 | 18.00 | 18.50 | 17.01 | 17.70 | 11,481 | +0.00(+0.00%) |
Feb 14, 2018 | 18.20 | 18.43 | 17.60 | 17.70 | 10,551 | -0.10(-0.56%) |
Feb 13, 2018 | 17.10 | 17.80 | 16.90 | 17.80 | 6,907 | +0.60(+3.49%) |
Feb 12, 2018 | 17.00 | 17.60 | 16.78 | 17.20 | 5,114 | +0.30(+1.78%) |
Feb 09, 2018 | 16.60 | 17.50 | 16.00 | 16.90 | 21,004 | +0.20(+1.20%) |
Feb 08, 2018 | 17.10 | 17.50 | 16.50 | 16.70 | 8,479 | -0.30(-1.76%) |
Feb 07, 2018 | 16.90 | 17.30 | 16.90 | 17.00 | 11,832 | +0.20(+1.19%) |
Feb 06, 2018 | 16.70 | 17.20 | 16.00 | 16.80 | 21,038 | +0.00(+0.00%) |
Feb 05, 2018 | 17.50 | 17.60 | 16.80 | 16.80 | 29,906 | -0.90(-5.08%) |
Feb 02, 2018 | 18.20 | 18.20 | 17.50 | 17.70 | 15,461 | -0.50(-2.75%) |
Feb 01, 2018 | 17.60 | 18.50 | 17.50 | 18.20 | 21,633 | +0.40(+2.25%) |
Jan 31, 2018 | 18.40 | 18.60 | 17.80 | 17.80 | 20,152 | -0.60(-3.26%) |
Jan 30, 2018 | 18.50 | 19.00 | 18.00 | 18.40 | 17,449 | -0.30(-1.60%) |
Jan 29, 2018 | 19.00 | 19.70 | 18.50 | 18.70 | 16,702 | -0.30(-1.58%) |
Jan 26, 2018 | 18.60 | 19.00 | 18.20 | 19.00 | 16,346 | +0.60(+3.26%) |
Jan 25, 2018 | 18.50 | 18.60 | 18.00 | 18.40 | 21,061 | -0.20(-1.08%) |
Jan 24, 2018 | 19.10 | 19.10 | 18.41 | 18.60 | 10,763 | -0.40(-2.11%) |
Jan 23, 2018 | 18.70 | 19.59 | 18.60 | 19.00 | 10,314 | +0.40(+2.15%) |
Jan 22, 2018 | 18.50 | 20.00 | 18.50 | 18.60 | 23,289 | +0.10(+0.54%) |
Jan 19, 2018 | 18.60 | 18.80 | 18.11 | 18.50 | 6,777 | +0.10(+0.54%) |
Jan 18, 2018 | 18.20 | 18.86 | 17.81 | 18.40 | 10,562 | +0.20(+1.10%) |
Jan 17, 2018 | 18.40 | 18.50 | 17.61 | 18.20 | 19,498 | -0.10(-0.55%) |
Jan 16, 2018 | 18.90 | 18.90 | 17.60 | 18.30 | 33,999 | -0.50(-2.66%) |
Jan 12, 2018 | 18.80 | 18.80 | 18.80 | 0 | -0.40(-2.08%) | |
Jan 11, 2018 | 19.80 | 19.90 | 18.70 | 19.20 | 44,253 | -0.50(-2.54%) |
Jan 10, 2018 | 19.70 | 20.10 | 19.50 | 19.70 | 18,016 | -0.10(-0.51%) |
Jan 09, 2018 | 20.70 | 20.82 | 19.80 | 19.80 | 16,497 | -0.90(-4.35%) |
Jan 08, 2018 | 23.30 | 23.30 | 19.90 | 20.70 | 60,137 | -2.60(-11.16%) |
Jan 05, 2018 | 23.50 | 24.24 | 20.20 | 23.30 | 113,900 | -0.90(-3.72%) |
Jan 04, 2018 | 23.50 | 24.50 | 23.39 | 24.20 | 15,529 | +0.90(+3.86%) |
Jan 03, 2018 | 22.90 | 23.60 | 22.70 | 23.30 | 10,917 | +0.50(+2.19%) |
Jan 02, 2018 | 23.20 | 23.60 | 22.40 | 22.80 | 14,855 | -0.40(-1.72%) |
Dec 29, 2017 | 23.20 | 23.20 | 23.20 | 0 | -0.60(-2.52%) | |
Dec 28, 2017 | 23.50 | 23.90 | 23.43 | 23.80 | 10,303 | +0.30(+1.28%) |
Dec 27, 2017 | 23.10 | 23.70 | 23.10 | 23.50 | 12,898 | +0.40(+1.73%) |
Dec 26, 2017 | 22.70 | 23.70 | 22.70 | 23.10 | 18,316 | +0.30(+1.32%) |
Dec 22, 2017 | 23.10 | 23.40 | 22.50 | 22.80 | 8,780 | -0.30(-1.30%) |
Dec 21, 2017 | 22.30 | 23.40 | 22.30 | 23.10 | 15,409 | +0.80(+3.59%) |
Dec 20, 2017 | 22.30 | 22.80 | 22.00 | 22.30 | 11,204 | -0.20(-0.89%) |
Dec 19, 2017 | 23.30 | 23.75 | 22.30 | 22.50 | 15,644 | -0.70(-3.02%) |
Dec 18, 2017 | 23.00 | 23.90 | 22.95 | 23.20 | 14,056 | +0.30(+1.31%) |
Dec 15, 2017 | 22.30 | 23.30 | 22.00 | 22.90 | 15,301 | +0.70(+3.15%) |
Dec 14, 2017 | 22.70 | 23.10 | 22.20 | 22.20 | 26,536 | -0.40(-1.77%) |
Dec 13, 2017 | 22.60 | 23.20 | 22.25 | 22.60 | 13,712 | +0.10(+0.44%) |
Dec 12, 2017 | 23.20 | 23.20 | 22.20 | 22.50 | 8,728 | -0.50(-2.17%) |
Dec 11, 2017 | 22.50 | 23.30 | 22.10 | 23.00 | 23,952 | +0.70(+3.14%) |
Dec 08, 2017 | 22.50 | 22.60 | 21.80 | 22.30 | 21,612 | +0.40(+1.83%) |
Dec 07, 2017 | 21.20 | 22.00 | 20.75 | 21.90 | 22,174 | +0.80(+3.79%) |
Dec 06, 2017 | 21.70 | 21.70 | 20.39 | 21.10 | 19,133 | -0.20(-0.94%) |
Dec 05, 2017 | 21.90 | 22.00 | 21.10 | 21.30 | 19,492 | -0.40(-1.84%) |
Dec 04, 2017 | 21.20 | 21.60 | 21.20 | 21.70 | 73,773 | +1.10(+5.34%) |
Dec 01, 2017 | 19.90 | 20.90 | 19.70 | 20.60 | 80,832 | +0.70(+3.52%) |
Nov 30, 2017 | 19.40 | 20.00 | 19.29 | 19.90 | 14,283 | +0.50(+2.58%) |
Nov 29, 2017 | 19.00 | 19.50 | 18.70 | 19.40 | 27,959 | +0.30(+1.57%) |
Nov 28, 2017 | 19.00 | 19.50 | 18.60 | 19.10 | 15,420 | +0.10(+0.53%) |
Nov 27, 2017 | 18.80 | 19.50 | 18.60 | 19.00 | 23,520 | +0.20(+1.06%) |
Nov 24, 2017 | 18.50 | 19.25 | 18.50 | 18.80 | 4,598 | +0.30(+1.62%) |
Nov 22, 2017 | 18.20 | 18.90 | 18.00 | 18.50 | 8,658 | +0.00(+0.00%) |
Nov 21, 2017 | 19.50 | 19.50 | 18.20 | 18.50 | 8,473 | -0.90(-4.64%) |
Nov 20, 2017 | 18.90 | 19.55 | 18.82 | 19.40 | 13,311 | +0.60(+3.19%) |
Nov 17, 2017 | 18.90 | 19.00 | 18.20 | 18.80 | 15,908 | +0.30(+1.62%) |
Nov 16, 2017 | 17.70 | 18.60 | 17.10 | 18.50 | 14,202 | +1.00(+5.71%) |
Nov 15, 2017 | 17.50 | 17.66 | 16.90 | 17.50 | 21,769 | +0.00(+0.00%) |
Nov 14, 2017 | 16.70 | 17.60 | 16.65 | 17.50 | 19,905 | +0.70(+4.17%) |
Nov 13, 2017 | 17.30 | 17.50 | 16.80 | 16.80 | 25,987 | -0.80(-4.55%) |
Nov 10, 2017 | 17.30 | 17.70 | 16.71 | 17.60 | 32,728 | +0.00(+0.00%) |
Nov 09, 2017 | 17.30 | 17.70 | 17.00 | 17.60 | 11,289 | +0.00(+0.00%) |
Nov 08, 2017 | 19.30 | 19.30 | 17.20 | 17.60 | 42,601 | -1.70(-8.81%) |
Nov 07, 2017 | 19.30 | 19.80 | 18.20 | 19.30 | 13,867 | -0.10(-0.52%) |
Nov 06, 2017 | 19.80 | 19.80 | 19.10 | 19.40 | 8,572 | -0.40(-2.02%) |
Nov 03, 2017 | 19.90 | 20.00 | 19.10 | 19.80 | 11,511 | -0.20(-1.00%) |
Nov 02, 2017 | 19.30 | 20.30 | 19.10 | 20.00 | 15,603 | +0.50(+2.56%) |
Nov 01, 2017 | 19.90 | 20.10 | 18.80 | 19.50 | 10,957 | -0.30(-1.52%) |
Oct 31, 2017 | 19.50 | 20.89 | 19.30 | 19.80 | 14,814 | +0.10(+0.51%) |
Oct 30, 2017 | 19.00 | 20.00 | 18.80 | 19.70 | 16,109 | +0.70(+3.68%) |
Oct 27, 2017 | 18.80 | 19.20 | 18.20 | 19.00 | 13,170 | +0.40(+2.15%) |
Oct 26, 2017 | 19.00 | 19.20 | 18.40 | 18.60 | 19,674 | -0.30(-1.59%) |
Oct 25, 2017 | 20.00 | 20.30 | 18.40 | 18.90 | 20,047 | -0.60(-3.08%) |
Oct 24, 2017 | 19.50 | 20.20 | 18.60 | 19.50 | 27,921 | +1.20(+6.56%) |
Oct 23, 2017 | 18.90 | 19.20 | 18.20 | 18.30 | 22,342 | -0.50(-2.66%) |
Oct 20, 2017 | 18.60 | 19.40 | 18.40 | 18.80 | 20,759 | +0.10(+0.53%) |
Oct 19, 2017 | 19.70 | 19.80 | 18.50 | 18.70 | 20,308 | -1.10(-5.56%) |
Oct 18, 2017 | 19.90 | 20.20 | 19.20 | 19.80 | 26,414 | -0.20(-1.00%) |
Oct 17, 2017 | 20.40 | 21.00 | 19.80 | 20.00 | 27,592 | -0.60(-2.91%) |
Oct 16, 2017 | 21.70 | 22.30 | 20.10 | 20.60 | 37,202 | -1.40(-6.36%) |
Oct 13, 2017 | 23.00 | 23.00 | 21.50 | 22.00 | 19,361 | -0.80(-3.51%) |
Oct 12, 2017 | 22.40 | 23.59 | 22.00 | 22.80 | 23,484 | +0.10(+0.44%) |
Oct 11, 2017 | 22.40 | 23.12 | 22.10 | 22.70 | 16,300 | +0.20(+0.89%) |
Oct 10, 2017 | 23.00 | 23.40 | 22.00 | 22.50 | 18,473 | -0.50(-2.17%) |
Oct 09, 2017 | 24.10 | 24.10 | 22.76 | 23.00 | 19,226 | -1.40(-5.74%) |
Oct 06, 2017 | 24.90 | 24.90 | 23.60 | 24.40 | 20,349 | -0.30(-1.21%) |
Oct 05, 2017 | 25.00 | 25.00 | 24.20 | 24.70 | 27,001 | +0.50(+2.07%) |
Oct 04, 2017 | 23.60 | 24.50 | 23.46 | 24.20 | 17,526 | +0.70(+2.98%) |
Oct 03, 2017 | 24.80 | 25.00 | 23.30 | 23.50 | 23,268 | -1.10(-4.47%) |
Oct 02, 2017 | 24.40 | 24.80 | 24.01 | 24.60 | 20,105 | +0.50(+2.07%) |
Sep 29, 2017 | 24.00 | 24.30 | 23.80 | 24.10 | 8,402 | +0.10(+0.42%) |
Sep 28, 2017 | 23.90 | 24.50 | 23.51 | 24.00 | 15,910 | +0.20(+0.84%) |
Sep 27, 2017 | 23.50 | 24.00 | 23.10 | 23.80 | 19,818 | +0.60(+2.59%) |
Sep 26, 2017 | 23.00 | 23.70 | 22.80 | 23.20 | 10,798 | +0.50(+2.20%) |
Sep 25, 2017 | 23.10 | 23.50 | 22.40 | 22.70 | 11,375 | -0.40(-1.73%) |
Sep 22, 2017 | 23.50 | 24.00 | 21.71 | 23.10 | 27,563 | -0.60(-2.53%) |
Sep 21, 2017 | 24.50 | 24.50 | 23.00 | 23.70 | 41,804 | -0.70(-2.87%) |
Sep 20, 2017 | 23.40 | 24.80 | 22.30 | 24.40 | 117,007 | +2.60(+11.93%) |
Sep 19, 2017 | 21.90 | 22.50 | 21.50 | 21.80 | 24,384 | +0.50(+2.35%) |
Sep 18, 2017 | 20.60 | 21.49 | 20.55 | 21.30 | 35,239 | +1.20(+5.97%) |
Sep 15, 2017 | 21.50 | 21.60 | 20.10 | 20.10 | 16,614 | -1.30(-6.07%) |
Sep 14, 2017 | 22.00 | 22.80 | 21.30 | 21.40 | 11,737 | -0.60(-2.73%) |
Sep 13, 2017 | 21.70 | 22.30 | 21.30 | 22.00 | 26,002 | +0.30(+1.38%) |
Sep 12, 2017 | 21.20 | 21.70 | 20.80 | 21.70 | 15,245 | +0.70(+3.33%) |
Sep 11, 2017 | 21.50 | 21.60 | 20.60 | 21.00 | 17,735 | -0.30(-1.41%) |
Sep 08, 2017 | 21.70 | 21.80 | 20.70 | 21.30 | 19,211 | -0.40(-1.84%) |
Sep 07, 2017 | 20.80 | 22.00 | 20.30 | 21.70 | 58,533 | +0.95(+4.58%) |
Sep 06, 2017 | 19.80 | 21.30 | 19.50 | 20.75 | 92,113 | +0.95(+4.80%) |
Sep 05, 2017 | 19.50 | 19.80 | 19.20 | 19.80 | 12,371 | +0.50(+2.59%) |
Sep 01, 2017 | 19.40 | 19.40 | 19.20 | 19.30 | 13,669 | +0.10(+0.52%) |
Aug 31, 2017 | 19.80 | 19.80 | 19.20 | 19.20 | 28,724 | -0.50(-2.54%) |
Aug 30, 2017 | 19.70 | 19.80 | 19.00 | 19.70 | 20,761 | +0.20(+1.03%) |
Aug 29, 2017 | 19.70 | 19.80 | 18.20 | 19.50 | 52,809 | +0.40(+2.09%) |
Aug 28, 2017 | 18.50 | 19.30 | 18.10 | 19.10 | 46,991 | +0.60(+3.24%) |
Aug 25, 2017 | 18.50 | 18.50 | 17.90 | 18.50 | 33,390 | +0.20(+1.09%) |
Aug 24, 2017 | 19.00 | 19.00 | 18.10 | 18.30 | 50,924 | +0.10(+0.55%) |
Aug 23, 2017 | 18.50 | 19.30 | 17.70 | 18.20 | 212,563 | +1.90(+11.66%) |
Aug 22, 2017 | 16.40 | 16.40 | 16.10 | 16.30 | 7,952 | +0.00(+0.00%) |
Aug 21, 2017 | 16.60 | 16.80 | 16.20 | 16.30 | 2,352 | -0.30(-1.81%) |
Aug 18, 2017 | 16.70 | 16.99 | 16.40 | 16.60 | 22,346 | +0.10(+0.61%) |
Aug 17, 2017 | 16.90 | 17.50 | 16.20 | 16.50 | 31,682 | -0.60(-3.51%) |
Aug 16, 2017 | 16.60 | 17.30 | 16.30 | 17.10 | 16,361 | +0.50(+3.01%) |
Aug 15, 2017 | 17.00 | 17.00 | 16.10 | 16.60 | 14,557 | +0.00(+0.00%) |
Aug 14, 2017 | 15.50 | 16.80 | 15.50 | 16.60 | 13,313 | +1.00(+6.41%) |
Aug 11, 2017 | 16.00 | 16.00 | 15.30 | 15.60 | 15,979 | -0.20(-1.27%) |
Aug 10, 2017 | 16.30 | 16.52 | 15.30 | 15.80 | 21,550 | -0.50(-3.07%) |
Aug 09, 2017 | 16.80 | 16.80 | 16.10 | 16.30 | 14,016 | -0.10(-0.61%) |
Aug 08, 2017 | 16.10 | 16.80 | 16.10 | 16.40 | 18,264 | +0.40(+2.50%) |
Aug 07, 2017 | 16.30 | 16.40 | 15.90 | 16.00 | 16,036 | -0.20(-1.23%) |
Aug 04, 2017 | 15.90 | 16.60 | 15.80 | 16.20 | 19,456 | +0.40(+2.53%) |
Aug 03, 2017 | 16.20 | 16.70 | 15.20 | 15.80 | 25,062 | -0.10(-0.63%) |
Aug 02, 2017 | 17.30 | 17.30 | 15.80 | 15.90 | 15,662 | -0.70(-4.22%) |