Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 40.05 | 40.05 | 40.05 | 0 | +0.95(+2.43%) | |
Mar 28, 2018 | 38.45 | 39.40 | 37.75 | 39.10 | 337,333 | +0.60(+1.56%) |
Mar 27, 2018 | 40.40 | 40.40 | 38.10 | 38.50 | 437,758 | -1.85(-4.58%) |
Mar 26, 2018 | 41.00 | 41.80 | 39.20 | 40.35 | 312,040 | +0.00(+0.00%) |
Mar 23, 2018 | 41.05 | 41.85 | 40.20 | 40.35 | 270,852 | -0.70(-1.71%) |
Mar 22, 2018 | 41.80 | 42.70 | 41.05 | 41.05 | 303,767 | -1.05(-2.49%) |
Mar 21, 2018 | 42.50 | 43.25 | 41.95 | 42.10 | 272,176 | -0.30(-0.71%) |
Mar 20, 2018 | 42.00 | 42.95 | 41.90 | 42.40 | 314,682 | +0.70(+1.68%) |
Mar 19, 2018 | 41.50 | 42.55 | 40.65 | 41.70 | 449,982 | -0.35(-0.83%) |
Mar 16, 2018 | 42.60 | 43.15 | 41.88 | 42.05 | 864,097 | -0.60(-1.41%) |
Mar 15, 2018 | 44.40 | 44.50 | 41.85 | 42.65 | 514,785 | -1.85(-4.16%) |
Mar 14, 2018 | 44.65 | 44.95 | 43.90 | 44.50 | 211,756 | +0.00(+0.00%) |
Mar 13, 2018 | 44.85 | 45.45 | 44.10 | 44.50 | 355,302 | -0.30(-0.67%) |
Mar 12, 2018 | 44.80 | 45.15 | 44.35 | 44.80 | 439,949 | -0.20(-0.44%) |
Mar 09, 2018 | 44.95 | 45.10 | 44.55 | 45.00 | 414,301 | +0.50(+1.12%) |
Mar 08, 2018 | 45.60 | 45.60 | 43.11 | 44.50 | 406,203 | -0.75(-1.66%) |
Mar 07, 2018 | 45.85 | 45.25 | 848,553 | +1.25(+2.84%) | ||
Mar 06, 2018 | 43.95 | 44.20 | 42.94 | 44.00 | 364,576 | +0.10(+0.23%) |
Mar 05, 2018 | 43.30 | 44.55 | 43.00 | 43.90 | 459,846 | +0.60(+1.39%) |
Mar 02, 2018 | 41.10 | 43.45 | 41.10 | 43.30 | 428,966 | +1.60(+3.84%) |
Mar 01, 2018 | 42.35 | 42.70 | 40.95 | 41.70 | 380,883 | -0.70(-1.65%) |
Feb 28, 2018 | 44.10 | 44.10 | 42.40 | 42.40 | 380,512 | -1.60(-3.64%) |
Feb 27, 2018 | 44.45 | 44.70 | 43.70 | 44.00 | 427,301 | -0.45(-1.01%) |
Feb 26, 2018 | 43.60 | 44.70 | 43.17 | 44.45 | 476,810 | +1.00(+2.30%) |
Feb 23, 2018 | 43.90 | 44.40 | 42.85 | 43.45 | 315,595 | +0.25(+0.58%) |
Feb 22, 2018 | 43.15 | 44.55 | 42.60 | 43.20 | 555,796 | +0.20(+0.47%) |
Feb 21, 2018 | 42.00 | 43.80 | 41.90 | 43.00 | 664,646 | +1.15(+2.75%) |
Feb 20, 2018 | 40.70 | 43.05 | 40.15 | 41.85 | 563,803 | +0.60(+1.45%) |
Feb 16, 2018 | 41.25 | 41.25 | 41.25 | 0 | -0.10(-0.24%) | |
Feb 15, 2018 | 39.60 | 41.55 | 39.15 | 41.35 | 992,791 | +2.40(+6.16%) |
Feb 14, 2018 | 37.65 | 40.35 | 37.00 | 38.95 | 526,836 | +0.90(+2.37%) |
Feb 13, 2018 | 37.90 | 38.80 | 37.65 | 38.05 | 352,282 | -0.05(-0.13%) |
Feb 12, 2018 | 38.00 | 38.25 | 36.95 | 38.10 | 600,763 | +0.35(+0.93%) |
Feb 09, 2018 | 37.75 | 38.17 | 34.15 | 37.75 | 1,027,173 | +0.35(+0.94%) |
Feb 08, 2018 | 38.90 | 38.95 | 37.15 | 37.40 | 569,470 | -1.40(-3.61%) |
Feb 07, 2018 | 38.70 | 39.55 | 38.05 | 38.80 | 752,304 | +0.10(+0.26%) |
Feb 06, 2018 | 35.85 | 39.75 | 35.38 | 38.70 | 1,255,357 | +2.55(+7.05%) |
Feb 05, 2018 | 36.60 | 37.05 | 35.20 | 36.15 | 333,793 | -0.85(-2.30%) |
Feb 02, 2018 | 37.60 | 37.85 | 36.25 | 37.00 | 394,215 | -1.00(-2.63%) |
Feb 01, 2018 | 36.35 | 38.60 | 36.20 | 38.00 | 619,446 | +1.65(+4.54%) |
Jan 31, 2018 | 37.45 | 37.45 | 36.23 | 36.35 | 308,627 | -0.85(-2.28%) |
Jan 30, 2018 | 37.60 | 38.40 | 37.34 | 37.20 | 414,219 | -0.75(-1.98%) |
Jan 29, 2018 | 37.95 | 38.50 | 37.40 | 37.95 | 372,534 | +0.00(+0.00%) |
Jan 26, 2018 | 37.30 | 38.25 | 36.95 | 37.95 | 547,618 | +0.90(+2.43%) |
Jan 25, 2018 | 37.55 | 37.75 | 36.90 | 37.05 | 273,061 | -0.35(-0.94%) |
Jan 24, 2018 | 38.50 | 38.50 | 36.55 | 37.40 | 497,205 | -0.75(-1.97%) |
Jan 23, 2018 | 37.45 | 38.60 | 37.10 | 38.15 | 539,553 | +0.55(+1.46%) |
Jan 22, 2018 | 35.90 | 38.80 | 35.83 | 37.60 | 764,839 | +1.65(+4.59%) |
Jan 19, 2018 | 35.25 | 36.35 | 35.25 | 35.95 | 516,289 | +0.65(+1.84%) |
Jan 18, 2018 | 35.40 | 36.00 | 34.70 | 35.30 | 412,281 | -0.15(-0.42%) |
Jan 17, 2018 | 35.40 | 35.85 | 35.03 | 35.45 | 424,751 | +0.30(+0.85%) |
Jan 16, 2018 | 37.60 | 37.95 | 34.67 | 35.15 | 1,409,998 | -2.45(-6.52%) |
Jan 12, 2018 | 37.60 | 37.60 | 37.60 | 0 | +1.90(+5.32%) | |
Jan 11, 2018 | 34.75 | 36.15 | 34.50 | 35.70 | 460,354 | +0.95(+2.73%) |
Jan 10, 2018 | 34.75 | 34.90 | 33.75 | 34.75 | 459,668 | +0.00(+0.00%) |
Jan 09, 2018 | 34.15 | 34.90 | 33.55 | 34.75 | 717,735 | +0.55(+1.61%) |
Jan 08, 2018 | 34.70 | 35.30 | 33.42 | 34.20 | 826,149 | -0.40(-1.16%) |
Jan 05, 2018 | 35.10 | 35.23 | 33.65 | 34.60 | 915,201 | -0.50(-1.42%) |
Jan 04, 2018 | 37.70 | 37.95 | 34.90 | 35.10 | 1,296,470 | -2.40(-6.40%) |
Jan 03, 2018 | 38.50 | 38.50 | 36.80 | 37.50 | 1,009,349 | -1.00(-2.60%) |
Jan 02, 2018 | 40.40 | 41.30 | 38.20 | 38.50 | 776,931 | -1.55(-3.87%) |
Dec 29, 2017 | 40.05 | 40.05 | 40.05 | 0 | -2.15(-5.09%) | |
Dec 28, 2017 | 40.20 | 43.30 | 39.95 | 42.20 | 876,317 | +1.90(+4.71%) |
Dec 27, 2017 | 40.30 | 40.75 | 39.70 | 40.30 | 349,552 | +0.20(+0.50%) |
Dec 26, 2017 | 38.50 | 40.50 | 38.35 | 40.10 | 570,500 | +1.35(+3.48%) |
Dec 22, 2017 | 38.70 | 38.90 | 38.35 | 38.75 | 332,600 | +0.25(+0.65%) |
Dec 21, 2017 | 38.50 | 38.77 | 38.30 | 38.50 | 674,556 | +0.05(+0.13%) |
Dec 20, 2017 | 38.65 | 38.90 | 38.20 | 38.45 | 551,918 | -0.05(-0.13%) |
Dec 19, 2017 | 38.00 | 38.90 | 37.30 | 38.50 | 438,559 | +0.30(+0.79%) |
Dec 18, 2017 | 38.25 | 38.35 | 37.65 | 38.20 | 433,726 | +0.45(+1.19%) |
Dec 15, 2017 | 37.85 | 38.30 | 36.90 | 37.75 | 1,501,023 | +0.00(+0.00%) |
Dec 14, 2017 | 37.00 | 38.65 | 36.95 | 37.75 | 776,867 | +0.75(+2.03%) |
Dec 13, 2017 | 36.75 | 37.70 | 36.45 | 37.00 | 424,120 | +0.15(+0.41%) |
Dec 12, 2017 | 37.05 | 38.00 | 35.55 | 36.85 | 645,688 | -0.20(-0.54%) |
Dec 11, 2017 | 36.75 | 37.30 | 36.17 | 37.05 | 632,811 | +0.35(+0.95%) |
Dec 08, 2017 | 36.30 | 37.05 | 35.95 | 36.70 | 564,462 | +0.50(+1.38%) |
Dec 07, 2017 | 33.85 | 37.00 | 33.85 | 36.20 | 1,039,297 | +2.10(+6.16%) |
Dec 06, 2017 | 34.70 | 35.00 | 32.40 | 34.10 | 885,285 | -0.75(-2.15%) |
Dec 05, 2017 | 35.00 | 35.95 | 34.10 | 34.85 | 534,948 | +0.33(+0.94%) |
Dec 04, 2017 | 39.45 | 39.45 | 34.10 | 34.52 | 2,456,531 | -4.38(-11.25%) |
Dec 01, 2017 | 38.90 | 39.38 | 38.40 | 38.90 | 464,182 | +0.05(+0.13%) |
Nov 30, 2017 | 38.20 | 39.25 | 37.75 | 38.85 | 915,913 | +0.95(+2.51%) |
Nov 29, 2017 | 37.85 | 38.40 | 36.50 | 37.90 | 632,471 | -0.05(-0.13%) |
Nov 28, 2017 | 38.40 | 38.65 | 37.60 | 37.95 | 618,111 | -0.30(-0.78%) |
Nov 27, 2017 | 40.20 | 37.70 | 38.25 | 778,509 | -0.55(-1.42%) | |
Nov 24, 2017 | 38.15 | 39.10 | 38.00 | 38.80 | 465,743 | +0.85(+2.24%) |
Nov 22, 2017 | 37.80 | 38.40 | 37.40 | 37.95 | 751,320 | +0.15(+0.40%) |
Nov 21, 2017 | 36.20 | 38.35 | 36.20 | 37.80 | 765,899 | +1.60(+4.42%) |
Nov 20, 2017 | 36.70 | 37.30 | 35.85 | 36.20 | 492,766 | -0.35(-0.96%) |
Nov 17, 2017 | 36.55 | 37.00 | 36.00 | 36.55 | 411,219 | -0.20(-0.54%) |
Nov 16, 2017 | 36.95 | 37.80 | 36.65 | 36.75 | 390,606 | -0.20(-0.54%) |
Nov 15, 2017 | 36.95 | 37.45 | 35.45 | 36.95 | 758,004 | -0.25(-0.67%) |
Nov 14, 2017 | 37.85 | 38.35 | 36.70 | 37.20 | 708,046 | -0.80(-2.11%) |
Nov 13, 2017 | 39.55 | 39.55 | 37.67 | 38.00 | 826,086 | -1.85(-4.64%) |
Nov 10, 2017 | 38.30 | 40.25 | 38.15 | 39.85 | 701,858 | +1.30(+3.37%) |
Nov 09, 2017 | 37.15 | 38.90 | 37.05 | 38.55 | 684,747 | +1.00(+2.66%) |
Nov 08, 2017 | 41.00 | 42.02 | 37.10 | 37.55 | 2,197,435 | -4.10(-9.84%) |
Nov 07, 2017 | 41.20 | 42.25 | 40.90 | 41.65 | 773,786 | +0.30(+0.73%) |
Nov 06, 2017 | 41.05 | 42.60 | 40.60 | 41.35 | 830,865 | +0.25(+0.61%) |
Nov 03, 2017 | 41.65 | 41.75 | 40.30 | 41.10 | 773,594 | -0.55(-1.32%) |
Nov 02, 2017 | 38.70 | 42.50 | 38.40 | 41.65 | 1,756,340 | +3.00(+7.76%) |
Nov 01, 2017 | 37.55 | 38.95 | 37.50 | 38.65 | 884,102 | +1.15(+3.07%) |
Oct 31, 2017 | 38.15 | 38.40 | 37.20 | 37.50 | 746,199 | -0.60(-1.57%) |
Oct 30, 2017 | 38.85 | 39.00 | 37.60 | 38.10 | 666,321 | -0.45(-1.17%) |
Oct 27, 2017 | 38.40 | 39.00 | 37.80 | 38.55 | 571,993 | -0.10(-0.26%) |
Oct 26, 2017 | 38.05 | 38.75 | 37.60 | 38.65 | 635,703 | +0.60(+1.58%) |
Oct 25, 2017 | 37.80 | 38.60 | 37.52 | 38.05 | 431,934 | +0.20(+0.53%) |
Oct 24, 2017 | 38.00 | 38.91 | 37.60 | 37.85 | 723,250 | -0.25(-0.66%) |
Oct 23, 2017 | 39.65 | 39.80 | 38.00 | 38.10 | 1,119,895 | -1.65(-4.15%) |
Oct 20, 2017 | 39.55 | 40.60 | 39.25 | 39.75 | 1,167,516 | +0.10(+0.25%) |
Oct 19, 2017 | 39.00 | 39.75 | 38.00 | 39.65 | 884,600 | +0.65(+1.67%) |
Oct 18, 2017 | 38.25 | 39.20 | 38.00 | 39.00 | 844,361 | +0.90(+2.36%) |
Oct 17, 2017 | 38.40 | 39.15 | 37.60 | 38.10 | 698,890 | -0.45(-1.17%) |
Oct 16, 2017 | 38.55 | 39.40 | 37.50 | 38.55 | 920,367 | +0.30(+0.78%) |
Oct 13, 2017 | 40.00 | 40.50 | 38.15 | 38.25 | 1,387,405 | -1.60(-4.02%) |
Oct 12, 2017 | 40.15 | 40.55 | 39.40 | 39.85 | 817,092 | -0.40(-0.99%) |
Oct 11, 2017 | 40.95 | 41.80 | 39.25 | 40.25 | 1,470,448 | -1.05(-2.54%) |
Oct 10, 2017 | 38.60 | 41.55 | 38.35 | 41.30 | 2,261,390 | +2.25(+5.76%) |
Oct 09, 2017 | 38.20 | 39.55 | 37.50 | 39.05 | 1,317,922 | +0.75(+1.96%) |
Oct 06, 2017 | 38.65 | 38.65 | 37.25 | 38.30 | 1,530,672 | -0.25(-0.65%) |
Oct 05, 2017 | 39.35 | 39.75 | 38.30 | 38.55 | 1,365,196 | -0.65(-1.66%) |
Oct 04, 2017 | 38.80 | 39.35 | 37.65 | 39.20 | 2,435,112 | +0.35(+0.90%) |
Oct 03, 2017 | 38.50 | 40.40 | 37.80 | 38.85 | 8,940,401 | -0.05(-0.13%) |
Oct 02, 2017 | 36.50 | 41.65 | 36.00 | 38.90 | 11,215,909 | +3.85(+10.98%) |
Sep 29, 2017 | 31.45 | 37.55 | 27.20 | 35.05 | 29,153,106 | +22.17(+172.23%) |
Sep 28, 2017 | 13.70 | 13.95 | 11.80 | 12.88 | 1,486,272 | -1.18(-8.36%) |
Sep 27, 2017 | 13.10 | 14.30 | 13.10 | 14.05 | 903,580 | +0.90(+6.84%) |
Sep 26, 2017 | 13.35 | 13.65 | 12.80 | 13.15 | 795,872 | -0.40(-2.95%) |
Sep 25, 2017 | 14.40 | 14.40 | 13.20 | 13.55 | 757,132 | -0.85(-5.90%) |
Sep 22, 2017 | 13.10 | 14.40 | 13.10 | 14.40 | 1,170,615 | +1.35(+10.34%) |
Sep 21, 2017 | 13.70 | 14.15 | 12.80 | 13.05 | 903,316 | -0.55(-4.04%) |
Sep 20, 2017 | 14.65 | 14.90 | 13.50 | 13.60 | 1,199,387 | -0.95(-6.53%) |
Sep 19, 2017 | 14.35 | 15.00 | 13.60 | 14.55 | 1,173,939 | +0.30(+2.11%) |
Sep 18, 2017 | 14.50 | 15.07 | 13.95 | 14.25 | 919,709 | -0.25(-1.72%) |
Sep 15, 2017 | 14.35 | 14.75 | 13.65 | 14.50 | 1,279,321 | +0.20(+1.40%) |
Sep 14, 2017 | 15.15 | 15.15 | 14.00 | 14.30 | 817,536 | -0.85(-5.61%) |
Sep 13, 2017 | 15.70 | 15.70 | 15.05 | 15.15 | 612,099 | -0.45(-2.88%) |
Sep 12, 2017 | 15.65 | 16.16 | 15.45 | 15.60 | 562,179 | +0.10(+0.65%) |
Sep 11, 2017 | 16.25 | 16.50 | 14.80 | 15.50 | 890,050 | -0.75(-4.62%) |
Sep 08, 2017 | 15.50 | 16.40 | 15.45 | 16.25 | 1,237,152 | +0.80(+5.18%) |
Sep 07, 2017 | 15.35 | 15.65 | 14.85 | 15.45 | 1,609,514 | +0.80(+5.46%) |
Sep 06, 2017 | 13.15 | 16.10 | 13.00 | 14.65 | 2,758,984 | +1.65(+12.69%) |
Sep 05, 2017 | 12.20 | 13.05 | 12.05 | 13.00 | 642,628 | +0.80(+6.56%) |
Sep 01, 2017 | 11.95 | 12.30 | 11.80 | 12.20 | 547,045 | +0.35(+2.95%) |
Aug 31, 2017 | 11.65 | 11.99 | 11.40 | 11.85 | 963,649 | +0.10(+0.85%) |
Aug 30, 2017 | 12.10 | 12.25 | 11.65 | 11.75 | 193,589 | -0.30(-2.49%) |
Aug 29, 2017 | 12.25 | 12.40 | 11.90 | 12.05 | 370,488 | -0.25(-2.03%) |
Aug 28, 2017 | 12.30 | 12.45 | 12.20 | 12.30 | 231,046 | +0.20(+1.65%) |
Aug 25, 2017 | 12.40 | 12.40 | 12.05 | 12.10 | 160,786 | -0.20(-1.63%) |
Aug 24, 2017 | 12.15 | 12.55 | 12.10 | 12.30 | 177,605 | +0.15(+1.23%) |
Aug 23, 2017 | 12.55 | 13.05 | 11.90 | 12.15 | 720,884 | -0.30(-2.41%) |
Aug 22, 2017 | 12.30 | 12.55 | 12.30 | 12.45 | 411,460 | +0.15(+1.22%) |
Aug 21, 2017 | 12.20 | 12.35 | 11.80 | 12.30 | 490,207 | +0.05(+0.41%) |
Aug 18, 2017 | 11.95 | 12.50 | 11.84 | 12.25 | 555,404 | +0.20(+1.66%) |
Aug 17, 2017 | 11.75 | 12.15 | 11.53 | 12.05 | 294,891 | +0.45(+3.88%) |
Aug 16, 2017 | 11.50 | 11.65 | 11.25 | 11.60 | 173,092 | +0.15(+1.31%) |
Aug 15, 2017 | 11.25 | 11.53 | 11.05 | 11.45 | 219,314 | +0.20(+1.78%) |
Aug 14, 2017 | 10.35 | 11.30 | 10.10 | 11.25 | 382,345 | +1.00(+9.76%) |
Aug 11, 2017 | 10.20 | 10.35 | 10.05 | 10.25 | 152,775 | +0.10(+0.99%) |
Aug 10, 2017 | 10.65 | 10.85 | 10.07 | 10.15 | 296,078 | -0.50(-4.69%) |
Aug 09, 2017 | 12.00 | 12.29 | 10.50 | 10.65 | 593,121 | -1.70(-13.77%) |
Aug 08, 2017 | 13.00 | 13.00 | 12.15 | 12.35 | 303,162 | -0.65(-5.00%) |
Aug 07, 2017 | 12.90 | 13.15 | 12.85 | 13.00 | 354,790 | +0.10(+0.78%) |
Aug 04, 2017 | 12.75 | 13.00 | 12.40 | 12.90 | 263,818 | +0.30(+2.38%) |
Aug 03, 2017 | 12.50 | 12.75 | 12.15 | 12.60 | 213,471 | +0.15(+1.20%) |
Aug 02, 2017 | 12.05 | 12.50 | 11.60 | 12.45 | 185,836 | +0.45(+3.75%) |
Aug 01, 2017 | 12.10 | 12.38 | 11.78 | 12.00 | 159,430 | +0.00(+0.00%) |
Jul 31, 2017 | 12.50 | 12.75 | 11.75 | 12.00 | 252,383 | -0.45(-3.61%) |
Jul 28, 2017 | 12.25 | 12.70 | 12.25 | 12.45 | 171,429 | +0.15(+1.22%) |
Jul 27, 2017 | 12.90 | 12.90 | 12.25 | 12.30 | 143,337 | -0.55(-4.28%) |
Jul 26, 2017 | 13.05 | 13.15 | 12.72 | 12.85 | 137,155 | -0.15(-1.15%) |
Jul 25, 2017 | 13.45 | 13.64 | 12.95 | 13.00 | 179,121 | -0.40(-2.99%) |
Jul 24, 2017 | 13.45 | 13.45 | 12.90 | 13.40 | 307,728 | +0.00(+0.00%) |
Jul 21, 2017 | 13.75 | 13.80 | 13.20 | 13.40 | 178,678 | -0.20(-1.47%) |
Jul 20, 2017 | 14.00 | 13.25 | 13.60 | 155,340 | +0.00(+0.00%) | |
Jul 19, 2017 | 13.80 | 14.05 | 13.35 | 13.60 | 204,356 | -0.15(-1.09%) |
Jul 18, 2017 | 14.15 | 14.15 | 13.60 | 13.75 | 222,492 | -0.35(-2.48%) |
Jul 17, 2017 | 14.35 | 14.45 | 14.00 | 14.10 | 206,675 | -0.20(-1.40%) |
Jul 14, 2017 | 14.60 | 14.70 | 14.15 | 14.30 | 493,941 | -0.30(-2.05%) |
Jul 13, 2017 | 15.05 | 15.20 | 14.30 | 14.60 | 223,003 | -0.35(-2.34%) |
Jul 12, 2017 | 14.75 | 15.18 | 14.50 | 14.95 | 436,822 | +0.30(+2.05%) |
Jul 11, 2017 | 14.75 | 14.80 | 14.50 | 14.65 | 223,273 | -0.05(-0.34%) |
Jul 10, 2017 | 14.70 | 14.85 | 14.40 | 14.70 | 225,196 | -0.05(-0.34%) |
Jul 07, 2017 | 14.35 | 14.85 | 14.30 | 14.75 | 226,175 | +0.50(+3.51%) |
Jul 06, 2017 | 14.70 | 14.85 | 14.25 | 14.25 | 181,487 | -0.35(-2.40%) |
Jul 05, 2017 | 14.55 | 14.68 | 14.25 | 14.60 | 146,105 | +0.05(+0.34%) |
Jul 03, 2017 | 14.50 | 14.65 | 14.35 | 14.55 | 88,998 | +0.05(+0.34%) |
Jun 30, 2017 | 14.60 | 14.65 | 14.40 | 14.50 | 271,176 | -0.15(-1.02%) |
Jun 29, 2017 | 14.50 | 14.80 | 14.40 | 14.65 | 138,020 | +0.10(+0.69%) |
Jun 28, 2017 | 14.35 | 14.80 | 14.10 | 14.55 | 141,805 | +0.25(+1.75%) |
Jun 27, 2017 | 14.70 | 14.75 | 14.30 | 14.30 | 186,759 | -0.45(-3.05%) |
Jun 26, 2017 | 15.10 | 15.20 | 14.70 | 14.75 | 126,048 | -0.25(-1.67%) |
Jun 23, 2017 | 14.95 | 15.15 | 14.84 | 15.00 | 1,008,260 | +0.00(+0.00%) |
Jun 22, 2017 | 15.20 | 15.40 | 14.70 | 15.00 | 208,389 | +0.00(+0.00%) |
Jun 21, 2017 | 14.80 | 15.32 | 14.60 | 15.00 | 288,721 | +0.25(+1.69%) |
Jun 20, 2017 | 14.75 | 14.95 | 14.65 | 14.75 | 182,274 | +0.05(+0.34%) |
Jun 19, 2017 | 14.70 | 14.85 | 14.50 | 14.70 | 227,724 | +0.10(+0.68%) |
Jun 16, 2017 | 14.35 | 14.90 | 14.30 | 14.60 | 580,405 | +0.20(+1.39%) |
Jun 15, 2017 | 14.45 | 15.00 | 14.30 | 14.40 | 167,563 | -0.20(-1.37%) |
Jun 14, 2017 | 14.25 | 14.85 | 14.05 | 14.60 | 177,569 | +0.35(+2.46%) |
Jun 13, 2017 | 14.65 | 14.80 | 14.05 | 14.25 | 363,271 | -0.30(-2.06%) |
Jun 12, 2017 | 14.55 | 14.85 | 14.15 | 14.55 | 177,506 | -0.05(-0.34%) |
Jun 09, 2017 | 14.60 | 14.97 | 14.50 | 14.60 | 292,924 | +0.05(+0.34%) |
Jun 08, 2017 | 14.45 | 14.90 | 14.35 | 14.55 | 297,546 | +0.05(+0.34%) |
Jun 07, 2017 | 14.65 | 15.20 | 14.45 | 14.50 | 346,552 | -0.05(-0.34%) |
Jun 06, 2017 | 13.50 | 14.75 | 13.35 | 14.55 | 354,533 | +0.93(+6.79%) |
Jun 05, 2017 | 13.55 | 13.65 | 13.40 | 13.62 | 126,762 | +0.07(+0.55%) |
Jun 02, 2017 | 12.85 | 13.55 | 12.70 | 13.55 | 206,416 | +0.85(+6.69%) |
Jun 01, 2017 | 12.75 | 13.15 | 12.64 | 12.70 | 264,685 | +0.00(+0.00%) |
May 31, 2017 | 12.50 | 12.90 | 12.40 | 12.70 | 107,701 | +0.25(+2.01%) |
May 30, 2017 | 12.60 | 12.67 | 12.30 | 12.45 | 160,384 | -0.20(-1.58%) |
May 26, 2017 | 12.85 | 12.90 | 12.55 | 12.65 | 124,532 | -0.25(-1.94%) |
May 25, 2017 | 12.90 | 13.00 | 12.55 | 12.90 | 132,792 | +0.05(+0.39%) |
May 24, 2017 | 12.80 | 13.00 | 12.55 | 12.85 | 137,842 | +0.10(+0.78%) |
May 23, 2017 | 13.15 | 13.15 | 12.65 | 12.75 | 172,504 | -0.35(-2.67%) |
May 22, 2017 | 13.40 | 13.40 | 12.93 | 13.10 | 153,593 | -0.25(-1.87%) |
May 19, 2017 | 13.65 | 13.80 | 13.25 | 13.35 | 220,958 | -0.35(-2.55%) |
May 18, 2017 | 12.85 | 13.82 | 12.85 | 13.70 | 286,731 | +0.90(+7.03%) |
May 17, 2017 | 12.80 | 12.95 | 12.65 | 12.80 | 146,107 | -0.15(-1.16%) |
May 16, 2017 | 12.70 | 13.00 | 12.55 | 12.95 | 123,619 | +0.20(+1.57%) |
May 15, 2017 | 12.75 | 12.85 | 12.50 | 12.75 | 126,081 | +0.05(+0.39%) |
May 12, 2017 | 12.20 | 12.85 | 12.20 | 12.70 | 202,299 | +0.25(+2.01%) |
May 11, 2017 | 12.25 | 12.50 | 11.95 | 12.45 | 139,924 | +0.15(+1.22%) |
May 10, 2017 | 12.05 | 12.45 | 11.88 | 12.30 | 192,685 | +0.30(+2.50%) |
May 09, 2017 | 11.80 | 12.05 | 11.40 | 12.00 | 354,204 | +0.25(+2.13%) |
May 08, 2017 | 11.70 | 12.00 | 11.65 | 11.75 | 232,401 | +0.00(+0.00%) |
May 05, 2017 | 10.95 | 11.90 | 10.55 | 11.75 | 1,322,011 | +0.60(+5.38%) |
May 04, 2017 | 10.90 | 11.25 | 10.81 | 11.15 | 105,310 | +0.25(+2.29%) |
May 03, 2017 | 11.20 | 11.20 | 10.75 | 10.90 | 129,554 | -0.35(-3.11%) |
May 02, 2017 | 11.45 | 11.93 | 11.25 | 11.25 | 218,673 | -0.25(-2.17%) |
May 01, 2017 | 10.90 | 11.75 | 10.70 | 11.50 | 267,382 | +0.50(+4.55%) |
Apr 28, 2017 | 11.00 | 11.15 | 10.80 | 11.00 | 145,008 | +0.00(+0.00%) |
Apr 27, 2017 | 10.75 | 11.38 | 10.60 | 11.00 | 217,299 | +0.30(+2.80%) |
Apr 26, 2017 | 10.85 | 10.95 | 10.65 | 10.70 | 134,626 | -0.10(-0.93%) |
Apr 25, 2017 | 10.70 | 10.95 | 10.60 | 10.80 | 107,839 | +0.20(+1.89%) |
Apr 24, 2017 | 10.85 | 10.85 | 10.50 | 10.60 | 108,707 | -0.10(-0.93%) |
Apr 21, 2017 | 10.70 | 10.85 | 10.50 | 10.70 | 95,284 | +0.00(+0.00%) |
Apr 20, 2017 | 10.80 | 10.85 | 10.60 | 10.70 | 87,062 | -0.05(-0.47%) |
Apr 19, 2017 | 10.55 | 10.95 | 10.55 | 10.75 | 105,200 | +0.20(+1.90%) |
Apr 18, 2017 | 10.40 | 10.85 | 10.35 | 10.55 | 75,149 | +0.05(+0.48%) |
Apr 17, 2017 | 10.30 | 10.65 | 10.20 | 10.50 | 72,243 | +0.20(+1.94%) |
Apr 13, 2017 | 10.30 | 10.40 | 10.20 | 10.30 | 55,592 | -0.05(-0.48%) |
Apr 12, 2017 | 10.45 | 10.50 | 10.30 | 10.35 | 73,623 | -0.10(-0.96%) |
Apr 11, 2017 | 10.60 | 10.60 | 10.40 | 10.45 | 62,904 | -0.15(-1.42%) |
Apr 10, 2017 | 10.75 | 11.05 | 10.50 | 10.60 | 90,714 | -0.10(-0.93%) |
Apr 07, 2017 | 10.45 | 11.03 | 10.45 | 10.70 | 219,783 | +0.25(+2.39%) |
Apr 06, 2017 | 10.25 | 10.65 | 10.20 | 10.45 | 166,533 | +0.15(+1.46%) |
Apr 05, 2017 | 10.30 | 10.85 | 10.25 | 10.30 | 225,579 | +0.00(+0.00%) |
Apr 04, 2017 | 10.65 | 10.85 | 10.30 | 10.30 | 90,311 | -0.35(-3.29%) |