Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.81 | 12.81 | 12.81 | 0 | +0.04(+0.31%) | |
Aug 30, 2018 | 12.93 | 13.04 | 12.70 | 12.77 | 250,410 | -0.18(-1.39%) |
Aug 29, 2018 | 12.94 | 12.96 | 12.66 | 12.95 | 441,463 | -0.04(-0.31%) |
Aug 28, 2018 | 12.96 | 13.02 | 12.70 | 12.99 | 361,032 | +0.07(+0.54%) |
Aug 27, 2018 | 12.69 | 13.01 | 12.62 | 12.92 | 332,592 | +0.26(+2.05%) |
Aug 24, 2018 | 12.67 | 12.88 | 12.63 | 12.66 | 438,700 | -0.01(-0.08%) |
Aug 23, 2018 | 13.00 | 13.01 | 12.66 | 12.67 | 326,594 | -0.30(-2.31%) |
Aug 22, 2018 | 13.16 | 13.24 | 12.84 | 12.97 | 571,884 | -0.23(-1.74%) |
Aug 21, 2018 | 13.22 | 13.97 | 13.19 | 13.20 | 909,930 | +0.35(+2.72%) |
Aug 20, 2018 | 12.83 | 12.98 | 12.79 | 12.85 | 667,640 | +0.01(+0.08%) |
Aug 17, 2018 | 12.73 | 12.95 | 12.62 | 12.84 | 306,700 | +0.05(+0.39%) |
Aug 16, 2018 | 12.47 | 12.92 | 12.47 | 12.79 | 514,712 | +0.31(+2.48%) |
Aug 15, 2018 | 12.90 | 12.93 | 12.41 | 12.48 | 383,005 | -0.43(-3.33%) |
Aug 14, 2018 | 12.74 | 13.01 | 12.74 | 12.91 | 321,200 | +0.16(+1.25%) |
Aug 13, 2018 | 13.20 | 13.20 | 12.66 | 12.75 | 522,583 | -0.47(-3.56%) |
Aug 10, 2018 | 13.35 | 13.36 | 13.04 | 13.22 | 524,400 | -0.14(-1.05%) |
Aug 09, 2018 | 13.30 | 13.52 | 13.23 | 13.36 | 381,738 | +0.09(+0.68%) |
Aug 08, 2018 | 13.20 | 13.36 | 13.03 | 13.27 | 719,326 | +0.10(+0.76%) |
Aug 07, 2018 | 12.86 | 13.32 | 12.86 | 13.17 | 379,646 | +0.37(+2.89%) |
Aug 06, 2018 | 12.84 | 13.08 | 12.63 | 12.80 | 473,177 | -0.04(-0.31%) |
Aug 03, 2018 | 12.98 | 13.07 | 12.80 | 12.84 | 463,400 | -0.14(-1.08%) |
Aug 02, 2018 | 12.77 | 12.99 | 12.56 | 12.98 | 542,993 | +0.14(+1.09%) |
Aug 01, 2018 | 12.79 | 12.93 | 12.62 | 12.84 | 489,394 | +0.03(+0.23%) |
Jul 31, 2018 | 12.88 | 13.07 | 12.69 | 12.81 | 664,951 | -0.04(-0.31%) |
Jul 30, 2018 | 12.61 | 13.08 | 12.46 | 12.85 | 691,355 | +0.23(+1.82%) |
Jul 27, 2018 | 13.70 | 13.80 | 12.19 | 12.62 | 1,911,800 | -0.93(-6.86%) |
Jul 26, 2018 | 13.20 | 13.65 | 13.07 | 13.55 | 958,995 | +0.27(+2.03%) |
Jul 25, 2018 | 14.34 | 14.34 | 12.98 | 13.28 | 1,443,877 | -1.10(-7.65%) |
Jul 24, 2018 | 14.90 | 14.99 | 14.34 | 14.38 | 448,196 | -0.48(-3.23%) |
Jul 23, 2018 | 15.11 | 15.27 | 14.82 | 14.86 | 320,446 | -0.29(-1.91%) |
Jul 20, 2018 | 15.69 | 15.69 | 15.09 | 15.15 | 364,118 | -0.55(-3.50%) |
Jul 19, 2018 | 15.56 | 15.78 | 15.54 | 15.70 | 333,469 | +0.14(+0.90%) |
Jul 18, 2018 | 15.57 | 15.60 | 15.28 | 15.56 | 412,360 | -0.08(-0.51%) |
Jul 17, 2018 | 15.24 | 15.65 | 15.24 | 15.64 | 287,579 | +0.40(+2.62%) |
Jul 16, 2018 | 15.56 | 15.56 | 15.11 | 15.24 | 277,231 | -0.32(-2.06%) |
Jul 13, 2018 | 15.43 | 15.61 | 15.26 | 15.56 | 390,288 | +0.01(+0.06%) |
Jul 12, 2018 | 16.08 | 16.08 | 15.35 | 15.55 | 404,819 | -0.45(-2.81%) |
Jul 11, 2018 | 15.14 | 16.05 | 15.14 | 16.00 | 674,257 | +0.75(+4.92%) |
Jul 10, 2018 | 14.88 | 15.60 | 14.88 | 15.25 | 766,085 | +0.43(+2.90%) |
Jul 09, 2018 | 14.83 | 14.97 | 14.79 | 14.82 | 293,513 | -0.02(-0.13%) |
Jul 06, 2018 | 14.97 | 15.11 | 14.78 | 14.84 | 219,217 | -0.08(-0.54%) |
Jul 05, 2018 | 15.05 | 15.12 | 14.66 | 14.92 | 214,986 | -0.02(-0.13%) |
Jul 03, 2018 | 14.94 | 14.94 | 14.94 | 0 | +0.27(+1.84%) | |
Jul 02, 2018 | 14.69 | 14.77 | 14.41 | 14.67 | 313,959 | -0.08(-0.54%) |
Jun 29, 2018 | 14.72 | 14.84 | 14.56 | 14.75 | 303,746 | +0.19(+1.30%) |
Jun 28, 2018 | 14.30 | 14.59 | 14.22 | 14.56 | 321,663 | +0.20(+1.39%) |
Jun 27, 2018 | 14.60 | 14.68 | 14.30 | 14.36 | 465,706 | -0.24(-1.64%) |
Jun 26, 2018 | 14.61 | 14.70 | 14.40 | 14.60 | 362,030 | +0.34(+2.38%) |
Jun 25, 2018 | 14.33 | 14.42 | 14.13 | 14.26 | 411,445 | -0.19(-1.31%) |
Jun 22, 2018 | 14.42 | 14.51 | 14.05 | 14.45 | 660,834 | +0.07(+0.49%) |
Jun 21, 2018 | 14.47 | 14.61 | 14.26 | 14.38 | 284,139 | -0.08(-0.55%) |
Jun 20, 2018 | 14.52 | 14.56 | 14.12 | 14.46 | 327,048 | -0.02(-0.14%) |
Jun 19, 2018 | 14.50 | 14.71 | 14.39 | 14.48 | 385,417 | -0.15(-1.03%) |
Jun 18, 2018 | 14.94 | 15.14 | 14.56 | 14.63 | 464,518 | -0.46(-3.05%) |
Jun 15, 2018 | 15.18 | 14.87 | 15.09 | 333,164 | -0.09(-0.59%) | |
Jun 14, 2018 | 15.10 | 15.21 | 14.85 | 15.18 | 278,337 | +0.16(+1.07%) |
Jun 13, 2018 | 15.94 | 15.94 | 14.95 | 15.02 | 582,111 | -0.94(-5.89%) |
Jun 12, 2018 | 15.80 | 16.01 | 15.65 | 15.96 | 183,632 | +0.16(+1.01%) |
Jun 11, 2018 | 16.04 | 16.04 | 15.59 | 15.80 | 282,718 | -0.14(-0.88%) |
Jun 08, 2018 | 15.44 | 16.02 | 15.41 | 15.94 | 568,039 | +0.44(+2.84%) |
Jun 07, 2018 | 15.32 | 15.63 | 15.20 | 15.50 | 349,211 | +0.34(+2.24%) |
Jun 06, 2018 | 15.19 | 15.16 | 445,697 | +0.18(+1.20%) | ||
Jun 05, 2018 | 15.11 | 15.22 | 14.97 | 14.98 | 214,006 | -0.10(-0.66%) |
Jun 04, 2018 | 15.20 | 15.42 | 15.03 | 15.08 | 237,988 | -0.07(-0.46%) |
Jun 01, 2018 | 15.18 | 15.20 | 14.85 | 15.15 | 267,451 | +0.05(+0.33%) |
May 31, 2018 | 15.41 | 15.42 | 15.06 | 15.10 | 241,995 | -0.26(-1.69%) |
May 30, 2018 | 15.78 | 15.95 | 15.31 | 15.36 | 511,724 | -0.29(-1.85%) |
May 29, 2018 | 15.41 | 15.91 | 15.36 | 15.65 | 424,880 | +0.18(+1.16%) |
May 25, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.15(+0.98%) | |
May 24, 2018 | 15.26 | 15.37 | 14.96 | 15.32 | 331,447 | +0.06(+0.39%) |
May 23, 2018 | 14.94 | 15.38 | 14.82 | 15.26 | 335,421 | +0.21(+1.40%) |
May 22, 2018 | 15.21 | 15.25 | 14.81 | 15.05 | 556,600 | -0.30(-1.95%) |
May 21, 2018 | 15.24 | 15.46 | 15.13 | 15.35 | 255,896 | +0.04(+0.26%) |
May 18, 2018 | 15.13 | 15.37 | 15.01 | 15.31 | 696,172 | +0.19(+1.26%) |
May 17, 2018 | 14.82 | 15.16 | 14.72 | 15.12 | 451,137 | +0.30(+2.02%) |
May 16, 2018 | 14.52 | 14.83 | 14.15 | 14.82 | 819,119 | +0.44(+3.06%) |
May 15, 2018 | 15.05 | 15.08 | 14.27 | 14.38 | 672,324 | -0.91(-5.95%) |
May 14, 2018 | 15.59 | 15.65 | 15.15 | 15.29 | 336,618 | -0.30(-1.92%) |
May 11, 2018 | 15.66 | 15.94 | 15.51 | 15.59 | 466,502 | -0.07(-0.45%) |
May 10, 2018 | 15.48 | 15.91 | 15.46 | 15.66 | 1,002,143 | +0.19(+1.23%) |
May 09, 2018 | 15.84 | 15.91 | 15.23 | 15.47 | 569,453 | -0.40(-2.52%) |
May 08, 2018 | 16.44 | 16.72 | 15.74 | 15.87 | 610,148 | -0.66(-3.99%) |
May 07, 2018 | 16.27 | 16.55 | 16.03 | 16.53 | 874,454 | +0.63(+3.96%) |
May 04, 2018 | 16.02 | 16.16 | 15.67 | 15.90 | 564,286 | -0.21(-1.30%) |
May 03, 2018 | 16.04 | 17.23 | 15.77 | 16.11 | 1,429,347 | +0.67(+4.34%) |
May 02, 2018 | 15.25 | 15.64 | 14.87 | 15.44 | 1,223,187 | +0.19(+1.25%) |
May 01, 2018 | 14.58 | 15.26 | 14.53 | 15.25 | 496,097 | +0.57(+3.88%) |
Apr 30, 2018 | 15.23 | 15.34 | 14.62 | 14.68 | 381,881 | -0.56(-3.67%) |
Apr 27, 2018 | 15.27 | 15.45 | 15.05 | 15.24 | 272,033 | -0.03(-0.20%) |
Apr 26, 2018 | 15.02 | 15.42 | 14.58 | 15.27 | 420,628 | +0.36(+2.41%) |
Apr 25, 2018 | 14.75 | 15.13 | 14.34 | 14.91 | 453,788 | +0.14(+0.95%) |
Apr 24, 2018 | 14.95 | 15.28 | 14.68 | 14.77 | 458,743 | +0.03(+0.20%) |
Apr 23, 2018 | 15.32 | 15.34 | 14.59 | 14.74 | 635,231 | -0.60(-3.91%) |
Apr 20, 2018 | 15.48 | 15.76 | 15.27 | 15.34 | 314,251 | -0.15(-0.97%) |
Apr 19, 2018 | 16.40 | 16.40 | 15.13 | 15.49 | 828,463 | -1.03(-6.23%) |
Apr 18, 2018 | 16.54 | 16.77 | 16.46 | 16.52 | 269,847 | +0.14(+0.85%) |
Apr 17, 2018 | 16.31 | 16.50 | 16.11 | 16.38 | 217,538 | +0.19(+1.17%) |
Apr 16, 2018 | 16.02 | 16.34 | 15.84 | 16.19 | 206,737 | +0.30(+1.89%) |
Apr 13, 2018 | 16.00 | 16.07 | 15.70 | 15.89 | 263,642 | -0.03(-0.19%) |
Apr 12, 2018 | 16.08 | 16.13 | 15.60 | 15.92 | 461,116 | -0.12(-0.75%) |
Apr 11, 2018 | 16.27 | 16.55 | 16.01 | 16.04 | 291,609 | -0.43(-2.61%) |
Apr 10, 2018 | 16.45 | 16.67 | 16.15 | 16.47 | 368,672 | +0.37(+2.30%) |
Apr 09, 2018 | 16.64 | 16.70 | 16.10 | 16.10 | 353,686 | -0.41(-2.48%) |
Apr 06, 2018 | 17.10 | 17.46 | 16.28 | 16.51 | 533,503 | -0.76(-4.40%) |
Apr 05, 2018 | 16.38 | 17.31 | 16.25 | 17.27 | 863,528 | +1.01(+6.21%) |
Apr 04, 2018 | 15.53 | 16.33 | 15.06 | 16.26 | 709,977 | +0.67(+4.30%) |
Apr 03, 2018 | 15.25 | 15.65 | 14.90 | 15.59 | 532,324 | +0.46(+3.04%) |
Apr 02, 2018 | 15.92 | 15.96 | 14.86 | 15.13 | 604,184 | -0.82(-5.14%) |
Mar 29, 2018 | 15.95 | 15.95 | 15.95 | 0 | +0.15(+0.95%) | |
Mar 28, 2018 | 15.83 | 16.21 | 15.67 | 15.80 | 340,665 | +0.03(+0.19%) |
Mar 27, 2018 | 16.25 | 16.28 | 15.67 | 15.77 | 329,826 | -0.41(-2.53%) |
Mar 26, 2018 | 16.38 | 16.46 | 15.75 | 16.18 | 507,279 | +0.18(+1.12%) |
Mar 23, 2018 | 16.46 | 16.71 | 15.99 | 16.00 | 325,127 | -0.27(-1.66%) |
Mar 22, 2018 | 16.53 | 16.85 | 16.25 | 16.27 | 378,470 | -0.49(-2.92%) |
Mar 21, 2018 | 16.21 | 16.90 | 16.21 | 16.76 | 506,485 | +0.60(+3.71%) |
Mar 20, 2018 | 16.26 | 16.50 | 16.13 | 16.16 | 370,242 | -0.04(-0.25%) |
Mar 19, 2018 | 16.23 | 16.32 | 15.96 | 16.20 | 386,030 | -0.15(-0.92%) |
Mar 16, 2018 | 16.07 | 16.40 | 15.90 | 16.35 | 547,324 | +0.32(+2.00%) |
Mar 15, 2018 | 16.49 | 16.49 | 15.95 | 16.03 | 388,275 | -0.37(-2.26%) |
Mar 14, 2018 | 16.96 | 17.02 | 16.37 | 16.40 | 478,474 | -0.46(-2.73%) |
Mar 13, 2018 | 16.90 | 17.20 | 16.73 | 16.86 | 594,636 | +0.10(+0.60%) |
Mar 12, 2018 | 16.59 | 16.88 | 16.59 | 16.76 | 599,322 | +0.26(+1.58%) |
Mar 09, 2018 | 16.53 | 16.55 | 16.16 | 16.50 | 558,474 | +0.12(+0.73%) |
Mar 08, 2018 | 16.53 | 16.56 | 16.21 | 16.38 | 355,060 | -0.09(-0.55%) |
Mar 07, 2018 | 16.39 | 16.47 | 466,275 | -0.13(-0.78%) | ||
Mar 06, 2018 | 16.31 | 16.61 | 16.08 | 16.60 | 388,780 | +0.34(+2.09%) |
Mar 05, 2018 | 15.88 | 16.45 | 15.88 | 16.26 | 365,930 | +0.26(+1.63%) |
Mar 02, 2018 | 15.87 | 16.04 | 15.67 | 16.00 | 485,492 | -0.06(-0.37%) |
Mar 01, 2018 | 15.75 | 16.14 | 15.65 | 16.06 | 575,818 | +0.34(+2.16%) |
Feb 28, 2018 | 16.46 | 16.46 | 15.66 | 15.72 | 687,544 | -0.67(-4.09%) |
Feb 27, 2018 | 17.13 | 17.42 | 16.36 | 16.39 | 505,622 | -0.75(-4.38%) |
Feb 26, 2018 | 16.93 | 17.21 | 16.68 | 17.14 | 451,234 | +0.31(+1.84%) |
Feb 23, 2018 | 16.73 | 16.95 | 16.45 | 16.83 | 461,245 | +0.22(+1.32%) |
Feb 22, 2018 | 16.61 | 698,691 | -0.39(-2.29%) | |||
Feb 21, 2018 | 16.99 | 17.58 | 16.99 | 17.00 | 582,368 | +0.02(+0.12%) |
Feb 20, 2018 | 16.94 | 17.18 | 16.91 | 16.98 | 601,419 | -0.06(-0.35%) |
Feb 16, 2018 | 17.04 | 17.04 | 17.04 | 0 | +0.59(+3.59%) | |
Feb 15, 2018 | 16.96 | 16.99 | 16.19 | 16.45 | 634,289 | -0.36(-2.14%) |
Feb 14, 2018 | 15.85 | 16.89 | 15.75 | 16.81 | 905,445 | +0.86(+5.39%) |
Feb 13, 2018 | 16.40 | 16.55 | 15.83 | 15.95 | 1,437,889 | +0.04(+0.25%) |
Feb 12, 2018 | 15.60 | 15.93 | 15.40 | 15.91 | 871,599 | +0.66(+4.33%) |
Feb 09, 2018 | 15.76 | 15.82 | 15.02 | 15.25 | 1,687,619 | -0.25(-1.61%) |
Feb 08, 2018 | 17.47 | 17.47 | 15.50 | 15.50 | 1,722,449 | -1.97(-11.28%) |
Feb 07, 2018 | 18.30 | 18.94 | 17.46 | 17.47 | 1,337,219 | -0.10(-0.57%) |
Feb 06, 2018 | 16.95 | 17.98 | 16.81 | 17.57 | 1,140,683 | -0.04(-0.23%) |
Feb 05, 2018 | 18.23 | 18.48 | 17.22 | 17.61 | 1,054,590 | -0.89(-4.81%) |
Feb 02, 2018 | 18.90 | 18.90 | 18.36 | 18.50 | 865,991 | -0.60(-3.14%) |
Feb 01, 2018 | 18.49 | 19.23 | 18.14 | 19.10 | 922,817 | +0.56(+3.02%) |
Jan 31, 2018 | 18.67 | 18.95 | 18.32 | 18.54 | 756,788 | +0.08(+0.43%) |
Jan 30, 2018 | 18.41 | 18.66 | 18.30 | 18.46 | 868,474 | -0.44(-2.33%) |
Jan 29, 2018 | 19.63 | 19.63 | 18.81 | 18.90 | 644,471 | -0.83(-4.21%) |
Jan 26, 2018 | 20.09 | 20.09 | 19.53 | 19.73 | 638,429 | -0.18(-0.90%) |
Jan 25, 2018 | 20.50 | 20.50 | 19.69 | 19.91 | 493,336 | -0.43(-2.11%) |
Jan 24, 2018 | 20.39 | 20.74 | 20.09 | 20.34 | 492,386 | -0.13(-0.64%) |
Jan 23, 2018 | 20.65 | 20.65 | 20.10 | 20.47 | 401,395 | -0.19(-0.92%) |
Jan 22, 2018 | 20.56 | 20.66 | 20.25 | 20.66 | 359,643 | +0.19(+0.93%) |
Jan 19, 2018 | 20.40 | 20.61 | 20.26 | 20.47 | 399,086 | +0.11(+0.54%) |
Jan 18, 2018 | 20.67 | 20.94 | 20.34 | 20.36 | 368,595 | -0.30(-1.45%) |
Jan 17, 2018 | 20.23 | 20.78 | 20.02 | 20.66 | 402,435 | +0.64(+3.20%) |
Jan 16, 2018 | 20.40 | 20.62 | 20.01 | 20.02 | 499,080 | -0.23(-1.14%) |
Jan 12, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.45(-2.17%) | |
Jan 11, 2018 | 19.75 | 20.74 | 19.68 | 20.70 | 785,707 | +1.21(+6.21%) |
Jan 10, 2018 | 19.54 | 19.70 | 19.11 | 19.49 | 511,418 | -0.16(-0.81%) |
Jan 09, 2018 | 20.00 | 20.11 | 19.60 | 19.65 | 547,657 | -0.30(-1.50%) |
Jan 08, 2018 | 20.32 | 20.50 | 19.86 | 19.95 | 551,369 | -0.37(-1.82%) |
Jan 05, 2018 | 20.20 | 20.32 | 20.11 | 20.32 | 305,024 | +0.22(+1.09%) |
Jan 04, 2018 | 20.67 | 20.75 | 19.91 | 20.10 | 401,586 | -0.50(-2.43%) |
Jan 03, 2018 | 19.91 | 20.68 | 19.80 | 20.60 | 582,824 | +0.77(+3.88%) |
Jan 02, 2018 | 19.60 | 19.83 | 19.33 | 19.83 | 491,464 | +0.62(+3.23%) |
Dec 29, 2017 | 19.21 | 19.21 | 19.21 | 0 | +0.06(+0.31%) | |
Dec 28, 2017 | 19.08 | 19.30 | 19.00 | 19.15 | 306,725 | +0.07(+0.37%) |
Dec 27, 2017 | 19.09 | 19.21 | 18.95 | 19.08 | 221,240 | +0.01(+0.05%) |
Dec 26, 2017 | 18.90 | 19.30 | 18.90 | 19.07 | 302,552 | +0.13(+0.69%) |
Dec 22, 2017 | 19.51 | 19.51 | 18.89 | 18.94 | 315,468 | -0.59(-3.02%) |
Dec 21, 2017 | 19.09 | 19.69 | 19.09 | 19.53 | 498,945 | +0.49(+2.57%) |
Dec 20, 2017 | 18.99 | 19.13 | 18.89 | 19.04 | 265,458 | +0.12(+0.63%) |
Dec 19, 2017 | 19.62 | 19.73 | 18.88 | 18.92 | 481,473 | -0.67(-3.42%) |
Dec 18, 2017 | 19.19 | 19.64 | 18.98 | 19.59 | 463,617 | +0.64(+3.38%) |
Dec 15, 2017 | 18.87 | 19.11 | 18.75 | 18.95 | 593,881 | +0.17(+0.91%) |
Dec 14, 2017 | 18.91 | 19.38 | 18.68 | 18.78 | 417,416 | -0.13(-0.69%) |
Dec 13, 2017 | 19.17 | 19.36 | 18.89 | 18.91 | 357,741 | -0.15(-0.79%) |
Dec 12, 2017 | 19.37 | 19.50 | 19.03 | 19.06 | 454,283 | -0.22(-1.14%) |
Dec 11, 2017 | 19.97 | 20.18 | 19.27 | 19.28 | 546,011 | -0.68(-3.41%) |
Dec 08, 2017 | 20.07 | 20.19 | 19.92 | 19.96 | 284,072 | +0.00(+0.00%) |
Dec 07, 2017 | 19.92 | 20.38 | 19.70 | 476,902 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.08 | 20.44 | 19.87 | 19.95 | 492,172 | -0.15(-0.75%) |
Dec 05, 2017 | 20.02 | 20.37 | 19.87 | 20.10 | 547,442 | -0.20(-0.99%) |
Dec 04, 2017 | 20.75 | 20.79 | 20.24 | 20.30 | 530,355 | -0.30(-1.46%) |
Dec 01, 2017 | 21.20 | 21.20 | 20.44 | 20.60 | 534,863 | -0.56(-2.65%) |
Nov 30, 2017 | 21.49 | 21.65 | 20.85 | 21.16 | 580,230 | -0.19(-0.89%) |
Nov 29, 2017 | 21.75 | 22.10 | 21.25 | 21.35 | 668,464 | -0.42(-1.93%) |
Nov 28, 2017 | 21.45 | 21.99 | 21.45 | 21.77 | 528,537 | +0.34(+1.59%) |
Nov 27, 2017 | 21.90 | 22.03 | 21.42 | 21.43 | 834,016 | -0.47(-2.15%) |
Nov 24, 2017 | 21.97 | 22.30 | 21.83 | 21.90 | 253,429 | -0.04(-0.18%) |
Nov 22, 2017 | 21.97 | 22.24 | 21.63 | 21.94 | 372,166 | -0.02(-0.09%) |
Nov 21, 2017 | 21.69 | 22.16 | 21.62 | 21.96 | 507,667 | +0.34(+1.57%) |
Nov 20, 2017 | 20.77 | 21.66 | 20.74 | 21.62 | 1,048,984 | +1.12(+5.46%) |
Nov 17, 2017 | 20.25 | 20.84 | 19.68 | 20.50 | 682,092 | +0.04(+0.20%) |
Nov 16, 2017 | 21.49 | 21.49 | 20.21 | 20.46 | 1,282,216 | -1.07(-4.97%) |
Nov 15, 2017 | 22.70 | 23.24 | 21.15 | 21.53 | 1,422,049 | -0.03(-0.14%) |
Nov 14, 2017 | 20.83 | 21.71 | 20.66 | 21.56 | 879,749 | +0.70(+3.36%) |
Nov 13, 2017 | 20.50 | 20.92 | 20.31 | 20.86 | 369,084 | +0.34(+1.66%) |
Nov 10, 2017 | 20.85 | 20.98 | 20.51 | 20.52 | 215,541 | -0.34(-1.63%) |
Nov 09, 2017 | 20.47 | 21.04 | 20.39 | 20.86 | 296,881 | +0.03(+0.14%) |
Nov 08, 2017 | 20.72 | 20.96 | 20.37 | 20.83 | 282,076 | +0.05(+0.24%) |
Nov 07, 2017 | 20.98 | 21.23 | 20.71 | 20.78 | 260,043 | -0.22(-1.05%) |
Nov 06, 2017 | 20.65 | 21.14 | 20.52 | 21.00 | 275,123 | +0.38(+1.84%) |
Nov 03, 2017 | 20.67 | 20.98 | 20.44 | 20.62 | 264,199 | -0.14(-0.67%) |
Nov 02, 2017 | 21.36 | 21.39 | 20.35 | 20.76 | 635,860 | -0.58(-2.72%) |
Nov 01, 2017 | 21.15 | 21.46 | 20.84 | 21.34 | 393,381 | +0.36(+1.72%) |
Oct 31, 2017 | 20.13 | 21.05 | 20.02 | 20.98 | 528,655 | +0.82(+4.07%) |
Oct 30, 2017 | 20.26 | 20.39 | 19.85 | 20.16 | 350,046 | +0.22(+1.10%) |
Oct 27, 2017 | 19.47 | 19.98 | 19.17 | 19.94 | 327,298 | +0.47(+2.41%) |
Oct 26, 2017 | 20.10 | 20.17 | 19.41 | 19.47 | 380,633 | -0.48(-2.41%) |
Oct 25, 2017 | 20.30 | 20.41 | 19.68 | 19.95 | 380,848 | -0.31(-1.53%) |
Oct 24, 2017 | 19.91 | 20.30 | 19.48 | 20.26 | 627,352 | +0.42(+2.12%) |
Oct 23, 2017 | 19.82 | 19.98 | 19.60 | 19.84 | 236,967 | +0.04(+0.20%) |
Oct 20, 2017 | 19.82 | 19.94 | 19.73 | 19.80 | 251,512 | +0.18(+0.92%) |
Oct 19, 2017 | 19.40 | 19.68 | 19.22 | 19.62 | 301,698 | +0.08(+0.41%) |
Oct 18, 2017 | 19.58 | 19.68 | 19.42 | 19.54 | 247,581 | +0.06(+0.31%) |
Oct 17, 2017 | 19.49 | 19.61 | 19.29 | 19.48 | 474,250 | -0.02(-0.10%) |
Oct 16, 2017 | 19.33 | 19.66 | 19.29 | 19.50 | 275,834 | +0.18(+0.93%) |
Oct 13, 2017 | 19.49 | 19.51 | 19.24 | 19.32 | 343,595 | -0.05(-0.26%) |
Oct 12, 2017 | 19.33 | 19.41 | 19.13 | 19.37 | 310,589 | +0.02(+0.10%) |
Oct 11, 2017 | 19.18 | 19.47 | 19.13 | 19.35 | 365,264 | +0.10(+0.52%) |
Oct 10, 2017 | 19.34 | 19.09 | 19.25 | 251,617 | +0.10(+0.52%) | |
Oct 09, 2017 | 19.35 | 19.61 | 19.02 | 19.15 | 215,302 | -0.13(-0.67%) |
Oct 06, 2017 | 19.45 | 19.46 | 19.18 | 19.28 | 254,459 | -0.17(-0.87%) |
Oct 05, 2017 | 19.85 | 19.95 | 19.38 | 19.45 | 283,443 | -0.26(-1.32%) |
Oct 04, 2017 | 19.64 | 19.83 | 19.30 | 19.71 | 552,485 | +0.05(+0.25%) |
Oct 03, 2017 | 19.30 | 19.77 | 19.04 | 19.66 | 675,663 | +0.54(+2.82%) |
Oct 02, 2017 | 18.85 | 19.18 | 18.66 | 19.12 | 494,416 | +0.38(+2.03%) |
Sep 29, 2017 | 18.50 | 18.75 | 18.35 | 18.74 | 438,922 | +0.32(+1.74%) |
Sep 28, 2017 | 18.14 | 18.48 | 18.01 | 18.42 | 407,869 | +0.28(+1.54%) |
Sep 27, 2017 | 17.86 | 18.25 | 17.71 | 18.14 | 471,195 | +0.43(+2.43%) |
Sep 26, 2017 | 17.50 | 17.92 | 17.50 | 17.71 | 342,653 | +0.33(+1.90%) |
Sep 25, 2017 | 17.48 | 17.64 | 17.07 | 17.38 | 287,026 | -0.17(-0.97%) |
Sep 22, 2017 | 17.47 | 17.76 | 17.47 | 17.55 | 229,287 | +0.07(+0.40%) |
Sep 21, 2017 | 17.63 | 17.69 | 17.32 | 17.48 | 434,271 | -0.08(-0.46%) |
Sep 20, 2017 | 17.96 | 18.03 | 17.50 | 17.56 | 580,547 | -0.43(-2.39%) |
Sep 19, 2017 | 17.74 | 18.10 | 17.66 | 17.99 | 492,462 | +0.21(+1.18%) |
Sep 18, 2017 | 17.58 | 17.85 | 16.93 | 17.78 | 720,130 | +0.17(+0.97%) |
Sep 15, 2017 | 16.80 | 17.65 | 16.76 | 17.61 | 1,318,101 | +0.69(+4.08%) |
Sep 14, 2017 | 15.42 | 16.95 | 15.38 | 16.92 | 1,811,924 | +1.89(+12.57%) |
Sep 13, 2017 | 15.17 | 15.24 | 14.78 | 15.03 | 514,277 | -0.16(-1.05%) |
Sep 12, 2017 | 14.96 | 15.40 | 14.94 | 15.19 | 349,512 | +0.26(+1.74%) |
Sep 11, 2017 | 14.97 | 14.97 | 14.67 | 14.93 | 311,015 | +0.10(+0.67%) |
Sep 08, 2017 | 14.87 | 15.04 | 14.77 | 14.83 | 313,267 | -0.05(-0.34%) |
Sep 07, 2017 | 14.95 | 15.03 | 14.82 | 14.88 | 456,303 | -0.04(-0.27%) |
Sep 06, 2017 | 15.10 | 15.20 | 14.85 | 14.92 | 505,273 | -0.18(-1.19%) |
Sep 05, 2017 | 15.05 | 15.17 | 14.80 | 15.10 | 432,060 | +0.02(+0.13%) |