Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.36 | 14.70 | 14.30 | 14.37 | 492,400 | -0.09(-0.62%) |
Sep 27, 2018 | 14.38 | 14.49 | 14.30 | 14.46 | 446,522 | +0.12(+0.87%) |
Sep 26, 2018 | 14.62 | 14.74 | 14.31 | 14.34 | 669,642 | -0.31(-2.12%) |
Sep 25, 2018 | 14.88 | 14.97 | 14.56 | 14.64 | 612,132 | -0.21(-1.45%) |
Sep 24, 2018 | 14.75 | 15.10 | 14.60 | 14.86 | 513,784 | -0.05(-0.37%) |
Sep 21, 2018 | 14.65 | 15.16 | 14.64 | 14.91 | 1,579,400 | -0.31(-2.04%) |
Sep 20, 2018 | 15.01 | 15.28 | 14.95 | 15.22 | 702,896 | +0.34(+2.28%) |
Sep 19, 2018 | 14.97 | 15.15 | 14.62 | 14.88 | 710,832 | -0.09(-0.57%) |
Sep 18, 2018 | 14.90 | 15.17 | 14.79 | 14.97 | 478,518 | +0.18(+1.18%) |
Sep 17, 2018 | 15.03 | 15.12 | 14.65 | 14.79 | 710,170 | -0.24(-1.60%) |
Sep 14, 2018 | 15.16 | 15.38 | 14.96 | 15.04 | 865,400 | -0.12(-0.82%) |
Sep 13, 2018 | 15.00 | 15.40 | 15.00 | 15.16 | 534,976 | +0.34(+2.26%) |
Sep 12, 2018 | 15.01 | 15.18 | 14.33 | 14.82 | 1,266,726 | -0.35(-2.31%) |
Sep 11, 2018 | 15.14 | 15.37 | 14.95 | 15.18 | 865,118 | -0.11(-0.72%) |
Sep 10, 2018 | 15.35 | 15.58 | 15.18 | 15.29 | 578,030 | +0.02(+0.10%) |
Sep 07, 2018 | 14.94 | 15.52 | 14.85 | 15.27 | 670,600 | +0.25(+1.66%) |
Sep 06, 2018 | 15.67 | 15.94 | 14.96 | 15.02 | 760,426 | -0.66(-4.21%) |
Sep 05, 2018 | 16.05 | 16.09 | 15.52 | 15.68 | 667,710 | -0.43(-2.67%) |
Sep 04, 2018 | 16.50 | 16.55 | 15.73 | 16.11 | 1,114,630 | -0.39(-2.33%) |
Aug 31, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.32(+1.98%) | |
Aug 30, 2018 | 16.55 | 16.71 | 16.18 | 16.18 | 771,232 | -0.53(-3.17%) |
Aug 29, 2018 | 16.77 | 16.95 | 16.43 | 16.70 | 1,161,682 | -0.04(-0.24%) |
Aug 28, 2018 | 16.91 | 17.06 | 16.13 | 16.75 | 898,484 | -0.13(-0.80%) |
Aug 27, 2018 | 16.32 | 16.93 | 16.25 | 16.88 | 918,912 | +0.61(+3.75%) |
Aug 24, 2018 | 16.34 | 16.44 | 16.02 | 16.27 | 686,600 | +0.05(+0.34%) |
Aug 23, 2018 | 16.23 | 16.46 | 16.08 | 16.21 | 607,614 | +0.02(+0.12%) |
Aug 22, 2018 | 15.79 | 16.30 | 15.75 | 16.20 | 552,804 | +0.44(+2.79%) |
Aug 21, 2018 | 15.55 | 16.01 | 15.55 | 15.76 | 590,956 | +0.23(+1.48%) |
Aug 20, 2018 | 15.15 | 15.66 | 15.01 | 15.53 | 709,986 | +0.35(+2.31%) |
Aug 17, 2018 | 14.62 | 15.20 | 14.53 | 15.18 | 936,200 | +0.49(+3.34%) |
Aug 16, 2018 | 14.65 | 15.05 | 14.65 | 14.69 | 704,834 | +0.04(+0.27%) |
Aug 15, 2018 | 15.37 | 15.46 | 14.20 | 14.64 | 1,807,830 | -0.92(-5.88%) |
Aug 14, 2018 | 15.19 | 15.61 | 15.10 | 15.56 | 799,136 | +0.43(+2.84%) |
Aug 13, 2018 | 15.74 | 15.93 | 15.09 | 15.13 | 1,530,152 | -0.63(-4.03%) |
Aug 10, 2018 | 15.93 | 15.98 | 15.66 | 15.77 | 632,200 | -0.29(-1.81%) |
Aug 09, 2018 | 15.92 | 16.20 | 15.80 | 16.05 | 884,804 | +0.12(+0.75%) |
Aug 08, 2018 | 16.07 | 16.18 | 15.83 | 15.94 | 1,091,184 | -0.12(-0.72%) |
Aug 07, 2018 | 16.35 | 16.57 | 16.00 | 16.05 | 1,216,886 | -0.29(-1.80%) |
Aug 06, 2018 | 15.73 | 16.37 | 15.49 | 16.34 | 924,260 | +0.66(+4.21%) |
Aug 03, 2018 | 15.60 | 15.88 | 15.43 | 15.69 | 688,200 | +0.01(+0.06%) |
Aug 02, 2018 | 15.26 | 15.70 | 15.22 | 15.68 | 567,864 | +0.27(+1.72%) |
Aug 01, 2018 | 15.38 | 15.46 | 15.18 | 15.41 | 841,312 | +0.14(+0.95%) |
Jul 31, 2018 | 15.36 | 15.57 | 15.12 | 15.27 | 671,212 | +0.05(+0.33%) |
Jul 30, 2018 | 16.11 | 16.24 | 15.12 | 15.21 | 1,801,126 | -0.95(-5.88%) |
Jul 27, 2018 | 15.96 | 16.31 | 15.89 | 16.16 | 1,027,400 | +0.29(+1.83%) |
Jul 26, 2018 | 15.90 | 16.23 | 15.71 | 15.88 | 845,688 | -0.09(-0.56%) |
Jul 25, 2018 | 15.74 | 15.99 | 15.34 | 15.96 | 1,165,312 | +0.31(+2.01%) |
Jul 24, 2018 | 16.06 | 16.30 | 15.60 | 15.65 | 1,862,708 | -0.36(-2.25%) |
Jul 23, 2018 | 15.89 | 16.06 | 15.31 | 16.01 | 1,313,984 | +0.04(+0.22%) |
Jul 20, 2018 | 16.53 | 16.55 | 15.91 | 15.97 | 1,090,922 | -0.55(-3.33%) |
Jul 19, 2018 | 15.88 | 16.77 | 15.81 | 16.52 | 1,581,160 | +0.23(+1.44%) |
Jul 18, 2018 | 16.18 | 16.62 | 16.11 | 16.29 | 1,508,128 | +0.16(+0.99%) |
Jul 17, 2018 | 15.57 | 16.27 | 15.53 | 16.13 | 1,165,042 | +0.41(+2.64%) |
Jul 16, 2018 | 15.29 | 15.96 | 15.12 | 15.71 | 1,484,866 | +0.47(+3.12%) |
Jul 13, 2018 | 15.59 | 15.18 | 15.24 | 1,327,526 | -0.31(-1.99%) | |
Jul 12, 2018 | 15.36 | 15.62 | 15.26 | 15.55 | 1,521,794 | +0.19(+1.24%) |
Jul 11, 2018 | 15.78 | 15.83 | 15.28 | 15.36 | 1,185,436 | -0.53(-3.31%) |
Jul 10, 2018 | 15.95 | 16.23 | 15.69 | 15.88 | 1,205,926 | -0.08(-0.47%) |
Jul 09, 2018 | 15.71 | 16.29 | 15.71 | 15.96 | 1,969,622 | +0.35(+2.21%) |
Jul 06, 2018 | 15.72 | 15.76 | 15.37 | 15.62 | 894,872 | -0.14(-0.92%) |
Jul 05, 2018 | 15.85 | 15.30 | 15.76 | 1,850,134 | +0.40(+2.60%) | |
Jul 03, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.53(-3.31%) | |
Jul 02, 2018 | 15.66 | 15.89 | 15.25 | 15.88 | 1,170,626 | -0.05(-0.31%) |
Jun 29, 2018 | 15.88 | 16.26 | 15.66 | 15.94 | 1,269,264 | +0.08(+0.50%) |
Jun 28, 2018 | 15.61 | 16.07 | 15.50 | 15.86 | 1,759,500 | +0.00(+0.00%) |
Jun 27, 2018 | 15.84 | 16.67 | 15.84 | 15.86 | 2,343,008 | -0.08(-0.53%) |
Jun 26, 2018 | 16.67 | 16.98 | 15.87 | 15.94 | 2,767,020 | -0.72(-4.32%) |
Jun 25, 2018 | 17.40 | 17.40 | 16.24 | 16.66 | 3,110,366 | -0.87(-4.96%) |
Jun 22, 2018 | 19.98 | 20.09 | 17.25 | 17.53 | 8,170,458 | -2.39(-12.02%) |
Jun 21, 2018 | 21.00 | 21.00 | 19.71 | 19.93 | 4,120,706 | -0.34(-1.70%) |
Jun 20, 2018 | 21.25 | 21.25 | 20.05 | 20.27 | 1,847,314 | -0.34(-1.65%) |
Jun 19, 2018 | 21.01 | 21.25 | 20.40 | 20.61 | 1,918,708 | -0.98(-4.54%) |
Jun 18, 2018 | 20.87 | 21.71 | 20.67 | 21.59 | 1,343,650 | +0.57(+2.69%) |
Jun 15, 2018 | 21.40 | 20.59 | 21.02 | 1,383,594 | -0.38(-1.75%) | |
Jun 14, 2018 | 21.63 | 22.00 | 21.15 | 21.40 | 1,366,960 | -0.12(-0.56%) |
Jun 13, 2018 | 22.25 | 22.45 | 20.99 | 21.52 | 2,687,770 | -0.82(-3.69%) |
Jun 12, 2018 | 22.14 | 22.48 | 21.69 | 22.34 | 1,832,658 | +0.69(+3.19%) |
Jun 11, 2018 | 21.10 | 22.00 | 21.00 | 21.66 | 2,421,636 | +0.96(+4.66%) |
Jun 08, 2018 | 22.55 | 22.55 | 20.15 | 20.69 | 6,901,430 | -2.06(-9.05%) |
Jun 07, 2018 | 25.29 | 25.82 | 22.61 | 22.75 | 3,237,804 | -2.55(-10.10%) |
Jun 06, 2018 | 25.42 | 25.30 | 2,404,410 | +1.53(+6.44%) | ||
Jun 05, 2018 | 23.70 | 24.86 | 23.30 | 23.77 | 3,165,128 | +0.52(+2.26%) |
Jun 04, 2018 | 22.97 | 23.30 | 22.44 | 23.25 | 890,966 | +0.29(+1.26%) |
Jun 01, 2018 | 22.38 | 23.05 | 21.61 | 22.96 | 1,276,424 | +0.70(+3.12%) |
May 31, 2018 | 22.74 | 23.41 | 22.13 | 22.27 | 982,564 | -0.56(-2.45%) |
May 30, 2018 | 23.40 | 23.68 | 22.61 | 22.82 | 1,376,880 | -0.36(-1.55%) |
May 29, 2018 | 22.52 | 23.50 | 22.40 | 23.18 | 1,447,894 | +0.43(+1.89%) |
May 25, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.08(+0.37%) | |
May 24, 2018 | 22.55 | 22.77 | 22.23 | 22.67 | 1,097,824 | +0.12(+0.55%) |
May 23, 2018 | 22.41 | 23.25 | 22.20 | 22.55 | 1,192,888 | -0.18(-0.81%) |
May 22, 2018 | 22.52 | 22.78 | 22.00 | 22.73 | 1,718,352 | +0.73(+3.29%) |
May 21, 2018 | 22.09 | 22.67 | 21.55 | 22.00 | 1,968,416 | +0.59(+2.76%) |
May 18, 2018 | 23.37 | 23.49 | 21.25 | 21.41 | 2,200,006 | -2.16(-9.16%) |
May 17, 2018 | 23.82 | 23.96 | 23.33 | 23.57 | 844,676 | -0.42(-1.75%) |
May 16, 2018 | 22.86 | 24.05 | 22.86 | 24.00 | 1,454,200 | +1.22(+5.36%) |
May 15, 2018 | 22.93 | 23.23 | 22.06 | 22.77 | 1,445,326 | -0.26(-1.11%) |
May 14, 2018 | 23.14 | 23.77 | 22.89 | 23.03 | 1,410,410 | +0.02(+0.07%) |
May 11, 2018 | 22.96 | 23.10 | 22.49 | 23.02 | 982,086 | +0.05(+0.22%) |
May 10, 2018 | 22.62 | 23.21 | 22.07 | 22.96 | 1,522,434 | +0.42(+1.86%) |
May 09, 2018 | 22.25 | 22.62 | 22.19 | 22.55 | 1,012,476 | +0.56(+2.55%) |
May 08, 2018 | 21.46 | 22.03 | 21.39 | 21.98 | 1,282,708 | +0.54(+2.49%) |
May 07, 2018 | 20.73 | 21.73 | 20.73 | 21.45 | 1,348,522 | +0.93(+4.56%) |
May 04, 2018 | 19.86 | 20.58 | 19.73 | 20.52 | 839,930 | +0.47(+2.34%) |
May 03, 2018 | 19.59 | 20.14 | 19.50 | 20.05 | 797,326 | +0.35(+1.78%) |
May 02, 2018 | 20.27 | 20.50 | 19.61 | 19.70 | 1,383,336 | -0.61(-2.98%) |
May 01, 2018 | 19.50 | 20.41 | 19.43 | 20.30 | 837,580 | +0.73(+3.70%) |
Apr 30, 2018 | 19.43 | 19.95 | 19.11 | 19.57 | 1,716,596 | +0.07(+0.38%) |
Apr 27, 2018 | 20.78 | 21.48 | 19.41 | 19.50 | 1,263,402 | -1.11(-5.39%) |
Apr 26, 2018 | 19.84 | 20.89 | 19.58 | 20.61 | 1,364,888 | +1.16(+5.96%) |
Apr 25, 2018 | 19.47 | 19.89 | 18.71 | 19.45 | 1,659,366 | -0.02(-0.10%) |
Apr 24, 2018 | 19.55 | 20.28 | 19.30 | 19.47 | 2,917,820 | -0.03(-0.15%) |
Apr 23, 2018 | 21.04 | 21.04 | 19.43 | 19.50 | 1,942,260 | -1.41(-6.72%) |
Apr 20, 2018 | 21.52 | 21.75 | 20.68 | 20.91 | 1,042,058 | -0.71(-3.31%) |
Apr 19, 2018 | 21.74 | 22.35 | 21.52 | 21.62 | 1,155,392 | -0.35(-1.59%) |
Apr 18, 2018 | 21.98 | 22.00 | 21.19 | 21.97 | 1,991,326 | -0.08(-0.34%) |
Apr 17, 2018 | 21.52 | 22.16 | 21.43 | 22.05 | 1,291,178 | +0.77(+3.62%) |
Apr 16, 2018 | 22.62 | 22.77 | 20.62 | 21.27 | 1,901,398 | -1.22(-5.42%) |
Apr 13, 2018 | 22.88 | 23.41 | 22.30 | 22.50 | 1,360,154 | -0.09(-0.42%) |
Apr 12, 2018 | 22.64 | 23.24 | 22.21 | 22.59 | 1,446,750 | +0.11(+0.51%) |
Apr 11, 2018 | 22.52 | 23.35 | 22.14 | 22.48 | 1,453,388 | -0.11(-0.49%) |
Apr 10, 2018 | 22.04 | 22.79 | 21.64 | 22.59 | 2,438,282 | +1.21(+5.64%) |
Apr 09, 2018 | 22.14 | 22.68 | 21.36 | 21.38 | 1,585,250 | -0.41(-1.88%) |
Apr 06, 2018 | 22.57 | 23.20 | 21.40 | 21.79 | 2,166,744 | -1.32(-5.71%) |
Apr 05, 2018 | 23.26 | 23.69 | 22.90 | 23.11 | 2,142,502 | +0.28(+1.23%) |
Apr 04, 2018 | 22.44 | 23.78 | 22.25 | 22.83 | 5,564,436 | -2.14(-8.57%) |
Apr 03, 2018 | 25.70 | 26.35 | 24.38 | 24.97 | 2,084,702 | -0.46(-1.83%) |
Apr 02, 2018 | 24.86 | 26.12 | 24.82 | 25.43 | 1,942,536 | +0.51(+2.07%) |
Mar 29, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.07(+0.28%) | |
Mar 28, 2018 | 27.00 | 27.06 | 24.45 | 24.85 | 3,651,392 | -2.38(-8.72%) |
Mar 27, 2018 | 27.31 | 28.34 | 26.51 | 27.23 | 3,928,722 | +0.23(+0.83%) |
Mar 26, 2018 | 25.23 | 27.34 | 25.02 | 27.00 | 5,263,952 | +2.54(+10.38%) |
Mar 23, 2018 | 24.68 | 25.59 | 23.20 | 24.46 | 4,807,596 | +2.43(+11.01%) |
Mar 22, 2018 | 22.95 | 23.26 | 21.07 | 22.04 | 2,685,156 | -1.41(-5.99%) |
Mar 21, 2018 | 23.14 | 23.86 | 22.77 | 23.44 | 1,892,540 | +0.98(+4.36%) |
Mar 20, 2018 | 21.75 | 22.73 | 21.63 | 22.46 | 1,672,954 | +1.32(+6.22%) |
Mar 19, 2018 | 22.88 | 23.20 | 20.52 | 21.14 | 2,427,726 | -0.96(-4.36%) |
Mar 16, 2018 | 21.36 | 22.72 | 21.34 | 22.11 | 3,107,108 | +1.03(+4.89%) |
Mar 15, 2018 | 20.05 | 21.45 | 20.05 | 21.08 | 2,107,196 | +1.17(+5.88%) |
Mar 14, 2018 | 19.59 | 20.09 | 19.37 | 19.91 | 736,182 | +0.50(+2.58%) |
Mar 13, 2018 | 20.11 | 20.27 | 19.17 | 19.41 | 950,984 | -0.54(-2.71%) |
Mar 12, 2018 | 20.05 | 20.47 | 19.65 | 19.95 | 899,624 | +0.14(+0.73%) |
Mar 09, 2018 | 20.25 | 20.50 | 19.34 | 19.80 | 1,093,306 | -0.05(-0.24%) |
Mar 08, 2018 | 19.06 | 20.18 | 19.00 | 19.85 | 1,767,648 | +1.11(+5.91%) |
Mar 07, 2018 | 18.56 | 19.40 | 18.55 | 18.75 | 863,144 | -0.22(-1.16%) |
Mar 06, 2018 | 17.94 | 19.14 | 17.75 | 18.96 | 1,084,954 | +1.23(+6.97%) |
Mar 05, 2018 | 17.46 | 18.05 | 17.38 | 17.73 | 628,496 | +0.15(+0.85%) |
Mar 02, 2018 | 16.42 | 17.63 | 16.00 | 17.58 | 848,352 | +0.68(+4.02%) |
Mar 01, 2018 | 17.41 | 17.67 | 16.79 | 16.90 | 712,360 | -0.46(-2.65%) |
Feb 28, 2018 | 17.64 | 17.82 | 17.35 | 17.36 | 428,662 | -0.21(-1.17%) |
Feb 27, 2018 | 17.26 | 17.93 | 17.26 | 17.57 | 654,432 | +0.33(+1.91%) |
Feb 26, 2018 | 16.79 | 17.48 | 16.77 | 17.23 | 595,218 | +0.63(+3.83%) |
Feb 23, 2018 | 16.05 | 16.68 | 15.98 | 16.60 | 364,554 | +0.68(+4.24%) |
Feb 22, 2018 | 16.61 | 16.77 | 15.82 | 15.93 | 505,162 | -0.59(-3.60%) |
Feb 21, 2018 | 16.68 | 16.89 | 16.50 | 16.52 | 288,052 | -0.04(-0.21%) |
Feb 20, 2018 | 16.18 | 16.70 | 16.12 | 16.55 | 531,896 | +0.19(+1.16%) |
Feb 16, 2018 | 16.36 | 16.36 | 16.36 | 0 | -0.01(-0.06%) | |
Feb 15, 2018 | 17.25 | 17.30 | 16.09 | 16.38 | 692,816 | -0.73(-4.24%) |
Feb 14, 2018 | 16.45 | 17.30 | 16.10 | 17.10 | 390,500 | +0.52(+3.11%) |
Feb 13, 2018 | 16.69 | 16.69 | 16.18 | 16.59 | 363,208 | -0.13(-0.81%) |
Feb 12, 2018 | 16.24 | 17.05 | 16.16 | 16.72 | 605,920 | +0.63(+3.92%) |
Feb 09, 2018 | 16.05 | 16.54 | 15.17 | 16.09 | 605,430 | +0.29(+1.84%) |
Feb 08, 2018 | 17.19 | 17.26 | 15.80 | 15.80 | 836,786 | -1.34(-7.83%) |
Feb 07, 2018 | 17.03 | 17.03 | 16.25 | 17.14 | 1,009,196 | +0.17(+0.99%) |
Feb 06, 2018 | 15.22 | 17.14 | 14.83 | 16.98 | 923,792 | +1.06(+6.63%) |
Feb 05, 2018 | 15.98 | 16.48 | 15.63 | 15.92 | 475,836 | -0.37(-2.24%) |
Feb 02, 2018 | 17.12 | 17.25 | 16.23 | 16.29 | 772,044 | -1.14(-6.54%) |
Feb 01, 2018 | 18.00 | 18.32 | 17.16 | 17.43 | 819,334 | -0.71(-3.92%) |
Jan 31, 2018 | 18.25 | 18.70 | 18.05 | 18.14 | 452,214 | +0.20(+1.09%) |
Jan 30, 2018 | 19.14 | 19.14 | 17.50 | 17.94 | 1,299,174 | -1.54(-7.91%) |
Jan 29, 2018 | 19.30 | 19.60 | 19.16 | 19.48 | 992,978 | +0.30(+1.59%) |
Jan 26, 2018 | 18.75 | 19.19 | 18.56 | 19.18 | 528,748 | +0.55(+2.95%) |
Jan 25, 2018 | 19.21 | 19.27 | 18.34 | 18.62 | 609,832 | -0.43(-2.28%) |
Jan 24, 2018 | 19.12 | 19.13 | 18.44 | 19.06 | 663,120 | -0.07(-0.34%) |
Jan 23, 2018 | 19.44 | 19.44 | 19.00 | 19.12 | 630,636 | -0.34(-1.72%) |
Jan 22, 2018 | 19.59 | 19.66 | 19.00 | 19.46 | 944,646 | +0.02(+0.10%) |
Jan 19, 2018 | 18.79 | 19.64 | 18.54 | 19.44 | 1,023,114 | +0.70(+3.71%) |
Jan 18, 2018 | 18.41 | 18.84 | 18.09 | 18.75 | 758,462 | +0.41(+2.21%) |
Jan 17, 2018 | 18.04 | 18.49 | 17.91 | 18.34 | 796,784 | +0.46(+2.60%) |
Jan 16, 2018 | 17.62 | 18.08 | 17.52 | 17.88 | 1,194,544 | +0.56(+3.23%) |
Jan 12, 2018 | 17.32 | 17.32 | 17.32 | 0 | +0.04(+0.23%) | |
Jan 11, 2018 | 17.23 | 17.60 | 17.15 | 17.27 | 735,326 | +0.13(+0.79%) |
Jan 10, 2018 | 16.76 | 17.14 | 1,362,770 | -0.62(-3.52%) | ||
Jan 09, 2018 | 18.30 | 18.36 | 17.50 | 17.77 | 749,098 | -0.47(-2.58%) |
Jan 08, 2018 | 18.05 | 18.28 | 17.86 | 18.23 | 533,964 | +0.07(+0.39%) |
Jan 05, 2018 | 17.75 | 18.30 | 17.25 | 18.16 | 1,150,058 | +0.54(+3.06%) |
Jan 04, 2018 | 17.77 | 17.90 | 17.41 | 17.62 | 743,392 | -0.06(-0.34%) |
Jan 03, 2018 | 17.95 | 18.12 | 17.55 | 17.68 | 1,181,068 | -0.20(-1.12%) |
Jan 02, 2018 | 17.08 | 17.89 | 16.98 | 17.89 | 1,324,140 | +1.04(+6.14%) |
Dec 29, 2017 | 16.85 | 16.85 | 16.85 | 0 | -0.32(-1.89%) | |
Dec 28, 2017 | 17.32 | 17.66 | 17.09 | 17.18 | 1,012,400 | -0.19(-1.09%) |
Dec 27, 2017 | 16.73 | 17.64 | 16.50 | 17.36 | 1,857,056 | +0.57(+3.42%) |
Dec 26, 2017 | 17.07 | 17.10 | 16.57 | 16.79 | 1,026,592 | -0.32(-1.90%) |
Dec 22, 2017 | 17.01 | 17.43 | 16.10 | 17.11 | 4,889,036 | +1.56(+10.03%) |
Dec 21, 2017 | 15.88 | 15.95 | 15.05 | 15.55 | 2,267,170 | -0.27(-1.71%) |
Dec 20, 2017 | 15.46 | 15.89 | 15.37 | 15.82 | 1,031,364 | +0.70(+4.63%) |
Dec 19, 2017 | 15.41 | 15.62 | 14.90 | 15.12 | 696,854 | -0.29(-1.88%) |
Dec 18, 2017 | 15.31 | 15.76 | 15.14 | 15.41 | 1,012,984 | +0.41(+2.77%) |
Dec 15, 2017 | 14.73 | 15.24 | 14.57 | 15.00 | 3,829,320 | +0.30(+2.08%) |
Dec 14, 2017 | 14.93 | 14.93 | 14.30 | 14.70 | 788,898 | +0.06(+0.44%) |
Dec 13, 2017 | 14.29 | 14.86 | 14.12 | 14.63 | 1,116,530 | +0.38(+2.67%) |
Dec 12, 2017 | 14.01 | 14.41 | 14.01 | 14.25 | 642,328 | +0.21(+1.46%) |
Dec 11, 2017 | 14.93 | 14.96 | 13.94 | 14.04 | 1,539,614 | -0.78(-5.26%) |
Dec 08, 2017 | 14.88 | 15.18 | 14.44 | 14.82 | 1,139,576 | +0.18(+1.26%) |
Dec 07, 2017 | 14.08 | 15.07 | 14.08 | 14.64 | 3,026,682 | +0.59(+4.20%) |
Dec 06, 2017 | 14.73 | 14.92 | 13.75 | 14.05 | 2,058,630 | -0.55(-3.80%) |
Dec 05, 2017 | 14.86 | 15.62 | 14.58 | 14.61 | 1,573,160 | -0.30(-2.01%) |
Dec 04, 2017 | 15.68 | 15.84 | 14.86 | 14.90 | 1,761,138 | -0.66(-4.21%) |
Dec 01, 2017 | 15.16 | 15.66 | 15.01 | 15.56 | 3,637,018 | +0.57(+3.77%) |
Nov 30, 2017 | 16.32 | 16.50 | 14.65 | 14.99 | 7,785,084 | -2.38(-13.67%) |
Nov 29, 2017 | 18.37 | 18.39 | 17.11 | 17.37 | 777,242 | -0.98(-5.37%) |
Nov 28, 2017 | 17.90 | 18.91 | 17.25 | 18.36 | 1,095,094 | +0.01(+0.04%) |
Nov 27, 2017 | 18.45 | 19.85 | 18.03 | 18.35 | 1,006,770 | +0.25(+1.37%) |
Nov 24, 2017 | 20.84 | 21.58 | 18.00 | 18.10 | 1,051,424 | -2.22(-10.95%) |
Nov 22, 2017 | 18.41 | 20.43 | 18.37 | 20.32 | 1,062,020 | +2.06(+11.28%) |
Nov 21, 2017 | 16.75 | 18.45 | 16.73 | 18.27 | 737,302 | +1.55(+9.31%) |
Nov 20, 2017 | 18.41 | 18.53 | 16.61 | 16.71 | 979,138 | -1.49(-8.21%) |
Nov 17, 2017 | 18.32 | 18.55 | 17.66 | 18.20 | 721,926 | +0.21(+1.20%) |
Nov 16, 2017 | 17.75 | 18.80 | 16.73 | 17.99 | 1,482,316 | +3.64(+25.37%) |
Nov 15, 2017 | 14.32 | 14.44 | 13.71 | 14.35 | 421,112 | -0.14(-0.97%) |
Nov 14, 2017 | 14.74 | 14.74 | 14.19 | 14.49 | 395,106 | -0.27(-1.80%) |
Nov 13, 2017 | 14.78 | 14.99 | 14.53 | 14.76 | 283,534 | -0.02(-0.14%) |
Nov 10, 2017 | 14.93 | 15.23 | 14.68 | 14.78 | 190,880 | -0.13(-0.91%) |
Nov 09, 2017 | 15.21 | 15.21 | 14.53 | 14.91 | 249,590 | -0.47(-3.06%) |
Nov 08, 2017 | 15.15 | 15.46 | 14.82 | 15.38 | 310,628 | +0.11(+0.69%) |
Nov 07, 2017 | 15.62 | 15.70 | 15.14 | 15.28 | 238,230 | -0.21(-1.32%) |
Nov 06, 2017 | 15.07 | 15.70 | 14.89 | 15.48 | 467,954 | +0.21(+1.34%) |
Nov 03, 2017 | 15.52 | 15.63 | 15.02 | 15.28 | 243,928 | -0.05(-0.33%) |
Nov 02, 2017 | 15.04 | 15.41 | 14.88 | 15.32 | 217,572 | +0.34(+2.30%) |
Nov 01, 2017 | 16.05 | 16.08 | 14.94 | 14.98 | 414,416 | -0.71(-4.49%) |
Oct 31, 2017 | 15.24 | 16.08 | 15.12 | 15.69 | 439,916 | +0.68(+4.50%) |
Oct 30, 2017 | 15.49 | 15.95 | 14.76 | 15.01 | 577,466 | -0.19(-1.22%) |
Oct 27, 2017 | 14.61 | 15.41 | 14.03 | 15.20 | 506,130 | +0.58(+3.93%) |
Oct 26, 2017 | 15.17 | 15.43 | 14.56 | 14.62 | 335,946 | -0.47(-3.11%) |
Oct 25, 2017 | 15.70 | 15.86 | 14.43 | 15.09 | 570,894 | -0.65(-4.13%) |
Oct 24, 2017 | 15.46 | 15.91 | 15.34 | 15.74 | 331,926 | +0.44(+2.84%) |
Oct 23, 2017 | 15.64 | 15.99 | 15.16 | 15.30 | 369,848 | -0.21(-1.39%) |
Oct 20, 2017 | 16.06 | 16.62 | 15.50 | 15.52 | 437,220 | -0.37(-2.33%) |
Oct 19, 2017 | 15.71 | 16.11 | 15.40 | 15.89 | 323,424 | +0.01(+0.06%) |
Oct 18, 2017 | 15.40 | 15.95 | 15.03 | 15.88 | 483,920 | +0.61(+3.96%) |
Oct 17, 2017 | 14.86 | 16.00 | 14.63 | 15.28 | 575,448 | +0.20(+1.29%) |
Oct 16, 2017 | 16.57 | 16.57 | 14.60 | 15.08 | 1,431,932 | -1.77(-10.50%) |
Oct 13, 2017 | 16.80 | 17.05 | 15.56 | 16.85 | 1,097,892 | -0.54(-3.11%) |
Oct 12, 2017 | 18.68 | 19.12 | 17.30 | 17.39 | 947,870 | -1.07(-5.82%) |
Oct 11, 2017 | 17.00 | 18.55 | 16.75 | 18.46 | 1,046,364 | +1.91(+11.54%) |
Oct 10, 2017 | 16.80 | 16.81 | 15.94 | 16.55 | 543,206 | +0.05(+0.33%) |
Oct 09, 2017 | 16.65 | 16.71 | 16.10 | 16.50 | 559,926 | +0.09(+0.58%) |
Oct 06, 2017 | 15.70 | 16.42 | 15.21 | 16.41 | 468,184 | +0.53(+3.31%) |
Oct 05, 2017 | 15.63 | 16.25 | 15.55 | 15.88 | 616,532 | +0.58(+3.79%) |
Oct 04, 2017 | 15.15 | 15.80 | 14.90 | 15.30 | 720,234 | +0.38(+2.51%) |
Oct 03, 2017 | 13.96 | 15.06 | 13.47 | 14.93 | 1,018,066 | +0.89(+6.34%) |