Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 23.60 | 24.10 | 23.15 | 23.90 | 359,534 | +0.30(+1.27%) |
Mar 27, 2018 | 24.65 | 24.65 | 23.35 | 23.60 | 406,844 | -1.05(-4.26%) |
Mar 26, 2018 | 23.75 | 24.80 | 23.70 | 24.65 | 378,485 | +1.10(+4.67%) |
Mar 23, 2018 | 23.55 | 24.20 | 23.45 | 23.55 | 578,556 | +0.20(+0.86%) |
Mar 22, 2018 | 23.90 | 24.35 | 23.30 | 23.35 | 479,277 | -0.60(-2.51%) |
Mar 21, 2018 | 23.80 | 24.60 | 23.61 | 23.95 | 356,804 | +0.15(+0.63%) |
Mar 20, 2018 | 23.10 | 24.00 | 22.95 | 23.80 | 407,122 | +0.40(+1.71%) |
Mar 19, 2018 | 22.15 | 23.65 | 22.15 | 23.40 | 861,070 | +1.30(+5.88%) |
Mar 16, 2018 | 20.40 | 23.00 | 19.30 | 22.10 | 2,125,196 | +2.10(+10.50%) |
Mar 15, 2018 | 19.75 | 20.15 | 19.40 | 20.00 | 617,297 | +0.40(+2.04%) |
Mar 14, 2018 | 20.10 | 20.20 | 19.15 | 19.60 | 357,760 | -0.40(-2.00%) |
Mar 13, 2018 | 19.90 | 20.20 | 19.75 | 20.00 | 241,550 | +0.10(+0.50%) |
Mar 12, 2018 | 19.55 | 19.95 | 19.50 | 19.90 | 206,601 | +0.35(+1.79%) |
Mar 09, 2018 | 20.30 | 20.35 | 19.45 | 19.55 | 276,466 | -0.70(-3.46%) |
Mar 08, 2018 | 20.30 | 20.45 | 19.82 | 20.25 | 307,762 | +0.15(+0.75%) |
Mar 07, 2018 | 20.70 | 20.90 | 19.95 | 20.10 | 387,531 | -0.80(-3.83%) |
Mar 06, 2018 | 20.30 | 20.95 | 20.25 | 20.90 | 223,962 | +0.55(+2.70%) |
Mar 05, 2018 | 20.15 | 20.50 | 19.90 | 20.35 | 205,387 | +0.15(+0.74%) |
Mar 02, 2018 | 19.55 | 20.30 | 19.25 | 20.20 | 138,229 | +0.50(+2.54%) |
Mar 01, 2018 | 19.65 | 20.00 | 19.10 | 19.70 | 357,290 | +0.00(+0.00%) |
Feb 28, 2018 | 20.00 | 20.35 | 19.70 | 19.70 | 223,477 | -0.10(-0.51%) |
Feb 27, 2018 | 20.70 | 21.00 | 19.70 | 19.80 | 232,400 | -0.75(-3.65%) |
Feb 26, 2018 | 20.35 | 20.80 | 20.12 | 20.55 | 237,447 | +0.30(+1.48%) |
Feb 23, 2018 | 19.90 | 20.25 | 19.60 | 20.25 | 168,602 | +0.45(+2.27%) |
Feb 22, 2018 | 19.55 | 20.00 | 19.35 | 19.80 | 195,559 | +0.30(+1.54%) |
Feb 21, 2018 | 19.30 | 19.85 | 19.30 | 19.50 | 141,992 | +0.20(+1.04%) |
Feb 20, 2018 | 19.95 | 20.10 | 19.20 | 19.30 | 250,681 | -0.80(-3.98%) |
Feb 16, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 20.30 | 20.40 | 19.50 | 20.10 | 204,569 | -0.15(-0.74%) |
Feb 14, 2018 | 19.20 | 20.55 | 19.20 | 20.25 | 390,692 | +1.05(+5.47%) |
Feb 13, 2018 | 19.00 | 20.00 | 19.00 | 19.20 | 536,212 | +0.25(+1.32%) |
Feb 12, 2018 | 19.35 | 19.38 | 18.60 | 18.95 | 395,186 | -0.40(-2.07%) |
Feb 09, 2018 | 20.15 | 20.45 | 18.55 | 19.35 | 559,972 | -0.70(-3.49%) |
Feb 08, 2018 | 20.40 | 20.90 | 20.00 | 20.05 | 342,377 | -0.40(-1.96%) |
Feb 07, 2018 | 20.55 | 21.25 | 20.25 | 20.45 | 580,972 | -0.10(-0.49%) |
Feb 06, 2018 | 20.10 | 21.25 | 19.77 | 20.55 | 577,085 | -0.15(-0.72%) |
Feb 05, 2018 | 20.45 | 20.95 | 20.40 | 20.70 | 471,818 | +0.15(+0.73%) |
Feb 02, 2018 | 20.80 | 21.10 | 19.80 | 20.55 | 705,051 | -0.30(-1.44%) |
Feb 01, 2018 | 20.75 | 21.40 | 20.25 | 20.85 | 555,061 | +0.10(+0.48%) |
Jan 31, 2018 | 21.25 | 21.55 | 20.45 | 20.75 | 367,450 | -0.60(-2.81%) |
Jan 30, 2018 | 22.05 | 22.05 | 21.35 | 21.35 | 258,944 | -1.00(-4.47%) |
Jan 29, 2018 | 22.25 | 22.65 | 22.20 | 22.35 | 188,893 | +0.00(+0.00%) |
Jan 26, 2018 | 22.35 | 22.60 | 22.10 | 22.35 | 181,810 | +0.00(+0.00%) |
Jan 25, 2018 | 22.55 | 22.67 | 21.75 | 22.35 | 193,180 | -0.05(-0.22%) |
Jan 24, 2018 | 22.60 | 22.75 | 22.15 | 22.40 | 177,445 | -0.20(-0.88%) |
Jan 23, 2018 | 23.55 | 23.60 | 22.35 | 22.60 | 374,074 | -0.95(-4.03%) |
Jan 22, 2018 | 23.15 | 23.65 | 22.85 | 23.55 | 224,794 | +0.45(+1.95%) |
Jan 19, 2018 | 22.45 | 23.20 | 22.30 | 23.10 | 240,256 | +0.70(+3.13%) |
Jan 18, 2018 | 22.60 | 22.18 | 22.40 | 249,240 | -0.05(-0.22%) | |
Jan 17, 2018 | 22.45 | 22.50 | 22.05 | 22.45 | 450,074 | +0.20(+0.90%) |
Jan 16, 2018 | 23.15 | 23.15 | 22.05 | 22.25 | 417,378 | -0.65(-2.84%) |
Jan 12, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.50(+2.23%) | |
Jan 11, 2018 | 22.25 | 22.60 | 22.15 | 22.40 | 258,776 | +0.20(+0.90%) |
Jan 10, 2018 | 22.05 | 22.75 | 22.05 | 22.20 | 514,403 | +0.15(+0.68%) |
Jan 09, 2018 | 22.80 | 22.85 | 21.85 | 22.05 | 415,021 | -0.95(-4.13%) |
Jan 08, 2018 | 22.75 | 23.15 | 22.10 | 23.00 | 391,377 | +0.45(+2.00%) |
Jan 05, 2018 | 23.10 | 23.10 | 22.30 | 22.55 | 522,515 | -0.40(-1.74%) |
Jan 04, 2018 | 24.10 | 24.45 | 22.35 | 22.95 | 1,685,245 | +2.45(+11.95%) |
Jan 03, 2018 | 20.00 | 20.62 | 19.60 | 20.50 | 1,353,033 | +0.50(+2.50%) |
Jan 02, 2018 | 21.45 | 20.82 | 19.90 | 20.00 | 755,601 | -0.82(-3.96%) |
Dec 29, 2017 | 20.82 | 20.82 | 20.82 | 0 | -0.38(-1.77%) | |
Dec 28, 2017 | 21.20 | 21.45 | 21.05 | 21.20 | 162,359 | +0.05(+0.24%) |
Dec 27, 2017 | 21.80 | 22.25 | 20.95 | 21.15 | 237,401 | -0.70(-3.20%) |
Dec 26, 2017 | 21.45 | 22.20 | 21.45 | 21.85 | 214,101 | +0.40(+1.86%) |
Dec 22, 2017 | 21.55 | 21.70 | 21.30 | 21.45 | 209,827 | -0.05(-0.23%) |
Dec 21, 2017 | 21.25 | 21.65 | 21.00 | 21.50 | 347,635 | +0.30(+1.42%) |
Dec 20, 2017 | 21.40 | 21.45 | 21.00 | 21.20 | 154,919 | +0.00(+0.00%) |
Dec 19, 2017 | 21.30 | 21.52 | 21.10 | 21.20 | 171,924 | -0.10(-0.47%) |
Dec 18, 2017 | 20.30 | 21.50 | 20.30 | 21.30 | 521,021 | +1.20(+5.97%) |
Dec 15, 2017 | 20.00 | 20.20 | 19.44 | 20.10 | 1,011,984 | +0.10(+0.50%) |
Dec 14, 2017 | 20.45 | 20.45 | 19.60 | 20.00 | 640,046 | -0.35(-1.72%) |
Dec 13, 2017 | 20.40 | 20.85 | 20.05 | 20.35 | 378,496 | -0.20(-0.97%) |
Dec 12, 2017 | 21.00 | 21.30 | 20.50 | 20.55 | 209,016 | -0.40(-1.91%) |
Dec 11, 2017 | 21.10 | 21.30 | 20.75 | 20.95 | 182,230 | -0.25(-1.18%) |
Dec 08, 2017 | 21.10 | 21.50 | 21.00 | 21.20 | 252,695 | +0.05(+0.24%) |
Dec 07, 2017 | 21.05 | 21.40 | 20.81 | 21.15 | 402,895 | +0.10(+0.48%) |
Dec 06, 2017 | 20.70 | 21.30 | 20.40 | 21.05 | 471,640 | +0.40(+1.94%) |
Dec 05, 2017 | 21.40 | 21.40 | 20.50 | 20.65 | 538,309 | -0.70(-3.28%) |
Dec 04, 2017 | 20.45 | 21.40 | 20.10 | 21.35 | 985,425 | +1.40(+7.02%) |
Dec 01, 2017 | 20.90 | 20.90 | 18.50 | 19.95 | 2,652,944 | -1.85(-8.49%) |
Nov 30, 2017 | 21.55 | 22.25 | 20.70 | 21.80 | 1,653,692 | +0.95(+4.56%) |
Nov 29, 2017 | 20.25 | 21.15 | 20.10 | 20.85 | 737,726 | +0.75(+3.73%) |
Nov 28, 2017 | 19.20 | 20.30 | 19.15 | 20.10 | 827,914 | +0.90(+4.69%) |
Nov 27, 2017 | 19.15 | 20.15 | 18.90 | 19.20 | 451,698 | +0.15(+0.79%) |
Nov 24, 2017 | 18.80 | 19.20 | 18.25 | 19.05 | 208,610 | +0.45(+2.42%) |
Nov 22, 2017 | 19.25 | 19.41 | 18.50 | 18.60 | 270,347 | -0.75(-3.88%) |
Nov 21, 2017 | 19.35 | 19.70 | 18.90 | 19.35 | 582,693 | +0.00(+0.00%) |
Nov 20, 2017 | 18.90 | 19.40 | 18.70 | 19.35 | 285,907 | +0.45(+2.38%) |
Nov 17, 2017 | 18.55 | 19.15 | 18.45 | 18.90 | 375,103 | +0.60(+3.28%) |
Nov 16, 2017 | 17.90 | 18.55 | 17.90 | 18.30 | 299,456 | +0.40(+2.23%) |
Nov 15, 2017 | 17.65 | 18.35 | 17.50 | 17.90 | 229,764 | +0.20(+1.13%) |
Nov 14, 2017 | 18.25 | 18.27 | 17.45 | 17.70 | 385,655 | -0.70(-3.80%) |
Nov 13, 2017 | 18.80 | 18.90 | 18.30 | 18.40 | 315,945 | -0.50(-2.65%) |
Nov 10, 2017 | 18.25 | 18.95 | 18.25 | 18.90 | 344,504 | +0.75(+4.13%) |
Nov 09, 2017 | 17.05 | 18.60 | 17.05 | 18.15 | 360,271 | +1.05(+6.14%) |
Nov 08, 2017 | 17.40 | 17.45 | 16.90 | 17.10 | 385,800 | -0.40(-2.29%) |
Nov 07, 2017 | 17.60 | 17.75 | 17.32 | 17.50 | 274,814 | -0.20(-1.13%) |
Nov 06, 2017 | 17.95 | 18.20 | 17.65 | 17.70 | 211,773 | -0.15(-0.84%) |
Nov 03, 2017 | 17.75 | 18.25 | 17.65 | 17.85 | 333,285 | +0.15(+0.85%) |
Nov 02, 2017 | 17.50 | 18.40 | 17.45 | 17.70 | 505,944 | +0.35(+2.02%) |
Nov 01, 2017 | 17.75 | 17.75 | 17.20 | 17.35 | 368,016 | -0.30(-1.70%) |
Oct 31, 2017 | 17.40 | 17.85 | 17.15 | 17.65 | 430,990 | +0.25(+1.44%) |
Oct 30, 2017 | 17.80 | 17.80 | 17.10 | 17.40 | 304,447 | -0.55(-3.06%) |
Oct 27, 2017 | 18.45 | 18.45 | 17.90 | 17.95 | 192,847 | -0.55(-2.97%) |
Oct 26, 2017 | 18.05 | 18.52 | 17.90 | 18.50 | 228,559 | +0.45(+2.49%) |
Oct 25, 2017 | 17.90 | 18.25 | 17.70 | 18.05 | 245,356 | +0.15(+0.84%) |
Oct 24, 2017 | 17.75 | 18.10 | 17.65 | 17.90 | 270,882 | +0.25(+1.42%) |
Oct 23, 2017 | 17.70 | 17.95 | 17.50 | 17.65 | 218,652 | +0.00(+0.00%) |
Oct 20, 2017 | 17.70 | 17.85 | 17.50 | 17.65 | 275,255 | +0.15(+0.86%) |
Oct 19, 2017 | 17.05 | 17.65 | 16.85 | 17.50 | 183,328 | +0.10(+0.57%) |
Oct 18, 2017 | 17.15 | 17.45 | 16.95 | 17.40 | 233,906 | +0.40(+2.35%) |
Oct 17, 2017 | 17.00 | 17.35 | 16.80 | 17.00 | 265,830 | +0.05(+0.29%) |
Oct 16, 2017 | 17.10 | 17.35 | 16.70 | 16.95 | 552,011 | -0.20(-1.17%) |
Oct 13, 2017 | 17.45 | 17.80 | 16.95 | 17.15 | 617,639 | -0.30(-1.72%) |
Oct 12, 2017 | 18.10 | 18.15 | 17.30 | 17.45 | 486,723 | -0.80(-4.38%) |
Oct 11, 2017 | 18.70 | 18.80 | 18.18 | 18.25 | 309,009 | -0.50(-2.67%) |
Oct 10, 2017 | 18.10 | 18.80 | 17.90 | 18.75 | 495,637 | +0.80(+4.46%) |
Oct 09, 2017 | 18.30 | 18.35 | 17.70 | 17.95 | 483,937 | -0.40(-2.18%) |
Oct 06, 2017 | 18.65 | 18.80 | 18.25 | 18.35 | 490,327 | -0.45(-2.39%) |
Oct 05, 2017 | 20.05 | 20.10 | 18.45 | 18.80 | 1,232,841 | -0.10(-0.53%) |
Oct 04, 2017 | 19.10 | 19.60 | 18.85 | 18.90 | 911,649 | -0.30(-1.56%) |
Oct 03, 2017 | 18.55 | 19.30 | 18.10 | 19.20 | 1,085,992 | +0.65(+3.50%) |
Oct 02, 2017 | 18.05 | 18.57 | 17.45 | 18.55 | 625,051 | +0.45(+2.49%) |
Sep 29, 2017 | 17.60 | 18.20 | 17.50 | 18.10 | 509,653 | +0.50(+2.84%) |
Sep 28, 2017 | 17.60 | 17.80 | 17.35 | 17.60 | 343,358 | +0.00(+0.00%) |
Sep 27, 2017 | 16.85 | 17.75 | 16.70 | 17.60 | 451,566 | +0.90(+5.39%) |
Sep 26, 2017 | 17.05 | 17.05 | 16.70 | 16.70 | 368,332 | -0.25(-1.47%) |
Sep 25, 2017 | 16.45 | 17.05 | 16.45 | 16.95 | 445,568 | +0.50(+3.04%) |
Sep 22, 2017 | 16.40 | 16.45 | 15.95 | 16.45 | 356,082 | +0.00(+0.00%) |
Sep 21, 2017 | 16.70 | 16.80 | 16.40 | 16.45 | 380,979 | -0.20(-1.20%) |
Sep 20, 2017 | 16.70 | 16.82 | 16.35 | 16.65 | 402,794 | -0.10(-0.60%) |
Sep 19, 2017 | 16.85 | 17.00 | 16.35 | 16.75 | 308,568 | -0.05(-0.30%) |
Sep 18, 2017 | 17.15 | 17.20 | 16.65 | 16.80 | 440,613 | -0.15(-0.88%) |
Sep 15, 2017 | 16.40 | 17.00 | 16.15 | 16.95 | 683,117 | +0.60(+3.67%) |
Sep 14, 2017 | 16.65 | 16.65 | 16.10 | 16.35 | 688,109 | -0.30(-1.80%) |
Sep 13, 2017 | 16.20 | 16.65 | 16.20 | 16.65 | 645,710 | +0.55(+3.42%) |
Sep 12, 2017 | 15.75 | 16.50 | 15.65 | 16.10 | 733,204 | +0.30(+1.90%) |
Sep 11, 2017 | 16.30 | 15.43 | 15.80 | 1,103,424 | -0.50(-3.07%) | |
Sep 08, 2017 | 15.45 | 16.40 | 15.00 | 16.30 | 4,339,260 | +3.10(+23.48%) |
Sep 07, 2017 | 13.35 | 13.55 | 12.90 | 13.20 | 1,164,206 | +0.05(+0.38%) |
Sep 06, 2017 | 12.70 | 13.20 | 12.70 | 13.15 | 464,682 | +0.60(+4.78%) |
Sep 05, 2017 | 12.75 | 13.00 | 12.45 | 12.55 | 403,264 | -0.20(-1.57%) |
Sep 01, 2017 | 12.55 | 13.00 | 12.55 | 12.75 | 603,564 | +0.30(+2.41%) |
Aug 31, 2017 | 12.80 | 12.95 | 12.35 | 12.45 | 645,954 | -0.30(-2.35%) |
Aug 30, 2017 | 13.00 | 13.10 | 12.55 | 12.75 | 640,726 | -0.25(-1.92%) |
Aug 29, 2017 | 12.80 | 13.20 | 12.80 | 13.00 | 428,315 | +0.05(+0.39%) |
Aug 28, 2017 | 13.45 | 13.50 | 12.70 | 12.95 | 474,313 | -0.50(-3.72%) |
Aug 25, 2017 | 13.05 | 13.45 | 12.90 | 13.45 | 459,229 | +0.45(+3.46%) |
Aug 24, 2017 | 12.35 | 13.20 | 12.31 | 13.00 | 779,752 | +0.80(+6.56%) |
Aug 23, 2017 | 11.65 | 12.40 | 11.55 | 12.20 | 582,800 | +0.55(+4.72%) |
Aug 22, 2017 | 11.55 | 11.75 | 11.50 | 11.65 | 351,941 | +0.20(+1.75%) |
Aug 21, 2017 | 11.90 | 11.90 | 11.43 | 11.45 | 400,000 | -0.45(-3.78%) |
Aug 18, 2017 | 11.90 | 12.05 | 11.80 | 11.90 | 342,273 | -0.10(-0.83%) |
Aug 17, 2017 | 12.15 | 12.45 | 11.95 | 12.00 | 315,147 | -0.30(-2.44%) |
Aug 16, 2017 | 11.90 | 12.32 | 11.90 | 12.30 | 470,353 | +0.55(+4.68%) |
Aug 15, 2017 | 12.10 | 12.25 | 11.75 | 11.75 | 340,367 | -0.35(-2.89%) |
Aug 14, 2017 | 12.35 | 12.45 | 12.05 | 12.10 | 256,105 | -0.20(-1.63%) |
Aug 11, 2017 | 12.20 | 12.45 | 12.12 | 12.30 | 402,258 | +0.15(+1.23%) |
Aug 10, 2017 | 12.45 | 12.50 | 12.15 | 12.15 | 403,600 | -0.40(-3.19%) |
Aug 09, 2017 | 12.65 | 12.72 | 12.38 | 12.55 | 380,805 | -0.30(-2.33%) |
Aug 08, 2017 | 12.80 | 13.22 | 12.80 | 12.85 | 355,980 | +0.10(+0.78%) |
Aug 07, 2017 | 12.90 | 13.00 | 12.60 | 12.75 | 337,748 | -0.10(-0.78%) |
Aug 04, 2017 | 12.90 | 13.00 | 12.75 | 12.85 | 152,611 | +0.05(+0.39%) |
Aug 03, 2017 | 13.50 | 13.57 | 12.80 | 12.80 | 573,183 | -0.60(-4.48%) |
Aug 02, 2017 | 13.00 | 13.70 | 13.00 | 13.40 | 1,002,474 | +0.40(+3.08%) |
Aug 01, 2017 | 12.75 | 13.20 | 12.40 | 13.00 | 876,925 | +0.30(+2.36%) |
Jul 31, 2017 | 12.40 | 12.75 | 12.30 | 12.70 | 331,581 | +0.30(+2.42%) |
Jul 28, 2017 | 12.70 | 12.85 | 12.25 | 12.40 | 243,270 | -0.40(-3.13%) |
Jul 27, 2017 | 12.45 | 12.80 | 12.30 | 12.80 | 200,503 | +0.35(+2.81%) |
Jul 26, 2017 | 12.35 | 12.50 | 12.10 | 12.45 | 208,191 | +0.15(+1.22%) |
Jul 25, 2017 | 12.20 | 12.65 | 12.20 | 12.30 | 325,292 | +0.20(+1.65%) |
Jul 24, 2017 | 12.55 | 12.61 | 11.90 | 12.10 | 340,531 | -0.55(-4.35%) |
Jul 21, 2017 | 12.85 | 12.95 | 12.55 | 12.65 | 328,998 | -0.20(-1.56%) |
Jul 20, 2017 | 13.41 | 12.80 | 12.85 | 523,654 | -0.30(-2.28%) | |
Jul 19, 2017 | 12.55 | 13.20 | 12.40 | 13.15 | 985,043 | +0.70(+5.62%) |
Jul 18, 2017 | 12.45 | 12.55 | 12.15 | 12.45 | 461,839 | +0.00(+0.00%) |
Jul 17, 2017 | 12.50 | 12.72 | 12.30 | 12.45 | 250,216 | +0.00(+0.00%) |
Jul 14, 2017 | 12.65 | 12.80 | 12.40 | 12.45 | 307,593 | -0.15(-1.19%) |
Jul 13, 2017 | 12.15 | 12.75 | 12.15 | 12.60 | 371,961 | +0.45(+3.70%) |
Jul 12, 2017 | 12.30 | 12.45 | 12.05 | 12.15 | 254,142 | -0.10(-0.82%) |
Jul 11, 2017 | 12.20 | 12.35 | 12.00 | 12.25 | 438,447 | +0.05(+0.41%) |
Jul 10, 2017 | 12.30 | 12.35 | 12.05 | 12.20 | 514,811 | -0.25(-2.01%) |
Jul 07, 2017 | 12.35 | 12.65 | 12.32 | 12.45 | 675,147 | +0.10(+0.81%) |
Jul 06, 2017 | 12.80 | 12.90 | 12.30 | 12.35 | 1,376,284 | +0.10(+0.82%) |
Jul 05, 2017 | 12.65 | 12.80 | 12.10 | 12.25 | 421,299 | -0.40(-3.16%) |
Jul 03, 2017 | 12.35 | 12.70 | 12.18 | 12.65 | 394,271 | +0.30(+2.43%) |
Jun 30, 2017 | 12.20 | 12.45 | 12.12 | 12.35 | 438,374 | +0.20(+1.65%) |
Jun 29, 2017 | 12.10 | 12.60 | 12.05 | 12.15 | 868,904 | +0.05(+0.41%) |
Jun 28, 2017 | 12.00 | 12.20 | 11.90 | 12.10 | 818,036 | +0.20(+1.68%) |
Jun 27, 2017 | 12.10 | 12.20 | 11.85 | 11.90 | 624,677 | -0.15(-1.24%) |
Jun 26, 2017 | 12.05 | 12.18 | 11.85 | 12.05 | 434,653 | +0.05(+0.42%) |
Jun 23, 2017 | 11.85 | 12.10 | 11.66 | 12.00 | 682,819 | +0.10(+0.84%) |
Jun 22, 2017 | 11.75 | 12.15 | 11.65 | 11.90 | 601,224 | +0.10(+0.85%) |
Jun 21, 2017 | 12.15 | 12.25 | 11.60 | 11.80 | 422,039 | -0.40(-3.28%) |
Jun 20, 2017 | 12.45 | 12.65 | 11.95 | 12.20 | 399,293 | -0.20(-1.61%) |
Jun 19, 2017 | 12.55 | 12.65 | 12.15 | 12.40 | 839,097 | -0.15(-1.20%) |
Jun 16, 2017 | 13.00 | 13.00 | 12.43 | 12.55 | 1,249,409 | -0.55(-4.20%) |
Jun 15, 2017 | 13.15 | 13.43 | 12.93 | 13.10 | 245,870 | -0.10(-0.76%) |
Jun 14, 2017 | 13.10 | 13.35 | 12.93 | 13.20 | 300,144 | +0.05(+0.38%) |
Jun 13, 2017 | 13.40 | 13.60 | 13.05 | 13.15 | 417,388 | -0.25(-1.87%) |
Jun 12, 2017 | 13.35 | 13.80 | 13.10 | 13.40 | 489,412 | +0.05(+0.37%) |
Jun 09, 2017 | 12.75 | 13.60 | 12.55 | 13.35 | 788,871 | +0.70(+5.53%) |
Jun 08, 2017 | 12.85 | 13.10 | 12.55 | 12.65 | 836,035 | -0.15(-1.17%) |
Jun 07, 2017 | 12.75 | 13.10 | 12.45 | 12.80 | 693,737 | +0.05(+0.39%) |
Jun 06, 2017 | 13.20 | 13.50 | 12.65 | 12.75 | 752,231 | -0.55(-4.14%) |
Jun 05, 2017 | 12.55 | 13.50 | 12.55 | 13.30 | 1,024,600 | +0.58(+4.52%) |
Jun 02, 2017 | 13.05 | 13.75 | 12.50 | 12.72 | 2,386,994 | -1.72(-11.94%) |
Jun 01, 2017 | 14.20 | 14.75 | 14.05 | 14.45 | 852,255 | +0.20(+1.40%) |
May 31, 2017 | 14.40 | 14.50 | 14.00 | 14.25 | 519,652 | -0.15(-1.04%) |
May 30, 2017 | 14.70 | 14.95 | 14.35 | 14.40 | 450,123 | -0.30(-2.04%) |
May 26, 2017 | 14.55 | 14.80 | 14.30 | 14.70 | 446,936 | +0.15(+1.03%) |
May 25, 2017 | 15.00 | 15.18 | 14.50 | 14.55 | 615,673 | -0.25(-1.69%) |
May 24, 2017 | 14.75 | 15.00 | 14.55 | 14.80 | 506,649 | -0.05(-0.34%) |
May 23, 2017 | 15.50 | 15.50 | 14.85 | 14.85 | 313,197 | -0.55(-3.57%) |
May 22, 2017 | 14.95 | 15.50 | 14.90 | 15.40 | 456,395 | +0.45(+3.01%) |
May 19, 2017 | 15.30 | 15.45 | 14.65 | 14.95 | 615,155 | -0.30(-1.97%) |
May 18, 2017 | 15.40 | 15.75 | 15.15 | 15.25 | 456,052 | -0.20(-1.29%) |
May 17, 2017 | 15.80 | 16.05 | 15.40 | 15.45 | 459,446 | -0.50(-3.13%) |
May 16, 2017 | 16.25 | 16.30 | 15.78 | 15.95 | 427,897 | -0.30(-1.85%) |
May 15, 2017 | 16.35 | 16.50 | 16.05 | 16.25 | 390,091 | -0.02(-0.15%) |
May 12, 2017 | 16.50 | 16.80 | 16.10 | 16.27 | 470,405 | -0.38(-2.25%) |
May 11, 2017 | 17.15 | 17.25 | 16.45 | 16.65 | 438,452 | -0.70(-4.03%) |
May 10, 2017 | 17.05 | 17.55 | 17.05 | 17.35 | 420,249 | +0.20(+1.17%) |
May 09, 2017 | 17.05 | 17.38 | 16.95 | 17.15 | 518,031 | +0.20(+1.18%) |
May 08, 2017 | 17.15 | 17.40 | 16.95 | 16.95 | 402,869 | -0.30(-1.74%) |
May 05, 2017 | 17.00 | 17.35 | 16.95 | 17.25 | 303,633 | +0.27(+1.62%) |
May 04, 2017 | 18.50 | 18.50 | 16.35 | 16.98 | 894,135 | -1.52(-8.24%) |
May 03, 2017 | 18.35 | 18.60 | 18.00 | 18.50 | 323,938 | +0.05(+0.27%) |
May 02, 2017 | 18.00 | 18.50 | 17.80 | 18.45 | 303,752 | +0.55(+3.07%) |
May 01, 2017 | 18.05 | 18.05 | 17.50 | 17.90 | 289,424 | -0.05(-0.28%) |
Apr 28, 2017 | 18.05 | 18.20 | 17.70 | 17.95 | 190,143 | -0.20(-1.10%) |
Apr 27, 2017 | 18.40 | 18.48 | 17.85 | 18.15 | 164,073 | -0.20(-1.09%) |
Apr 26, 2017 | 18.40 | 18.85 | 18.30 | 18.35 | 383,708 | +0.00(+0.00%) |
Apr 25, 2017 | 18.55 | 18.70 | 18.10 | 18.35 | 417,603 | -0.05(-0.27%) |
Apr 24, 2017 | 18.50 | 18.70 | 18.20 | 18.40 | 456,307 | +0.20(+1.10%) |
Apr 21, 2017 | 17.80 | 18.40 | 17.60 | 18.20 | 524,085 | +0.40(+2.25%) |
Apr 20, 2017 | 17.00 | 18.00 | 17.00 | 17.80 | 572,647 | +0.95(+5.64%) |
Apr 19, 2017 | 16.50 | 17.00 | 16.50 | 16.85 | 230,127 | +0.35(+2.12%) |
Apr 18, 2017 | 16.80 | 17.05 | 16.40 | 16.50 | 260,644 | -0.35(-2.08%) |
Apr 17, 2017 | 16.95 | 16.95 | 16.35 | 16.85 | 284,565 | -0.05(-0.30%) |
Apr 13, 2017 | 17.25 | 17.35 | 16.75 | 16.90 | 230,086 | -0.35(-2.03%) |
Apr 12, 2017 | 17.40 | 17.60 | 17.20 | 17.25 | 183,788 | -0.15(-0.86%) |
Apr 11, 2017 | 17.05 | 17.60 | 16.86 | 17.40 | 297,067 | +0.30(+1.75%) |
Apr 10, 2017 | 16.85 | 17.38 | 16.80 | 17.10 | 296,333 | +0.30(+1.79%) |
Apr 07, 2017 | 16.65 | 17.00 | 16.56 | 16.80 | 460,222 | +0.00(+0.00%) |
Apr 06, 2017 | 16.30 | 17.75 | 16.30 | 16.80 | 774,796 | +0.70(+4.35%) |
Apr 05, 2017 | 16.80 | 17.00 | 15.90 | 16.10 | 795,079 | -0.65(-3.88%) |
Apr 04, 2017 | 17.30 | 17.30 | 16.32 | 16.75 | 646,184 | -0.60(-3.46%) |