Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.07 | 20.92 | 19.59 | 20.59 | 300,963 | +0.45(+2.23%) |
Apr 27, 2018 | 21.26 | 22.45 | 19.97 | 20.14 | 557,893 | -0.43(-2.09%) |
Apr 26, 2018 | 19.27 | 20.70 | 18.89 | 20.57 | 310,439 | +1.28(+6.64%) |
Apr 25, 2018 | 18.45 | 19.89 | 18.02 | 19.29 | 244,190 | +0.92(+5.01%) |
Apr 24, 2018 | 18.75 | 19.07 | 18.04 | 18.37 | 208,511 | -0.39(-2.08%) |
Apr 23, 2018 | 19.35 | 19.80 | 18.61 | 18.76 | 259,470 | -0.70(-3.60%) |
Apr 20, 2018 | 19.58 | 19.83 | 19.12 | 19.46 | 131,889 | -0.32(-1.62%) |
Apr 19, 2018 | 19.49 | 20.52 | 19.49 | 19.78 | 236,391 | +0.34(+1.75%) |
Apr 18, 2018 | 20.90 | 21.14 | 19.31 | 19.44 | 252,802 | -1.37(-6.58%) |
Apr 17, 2018 | 20.67 | 21.63 | 20.49 | 20.81 | 308,061 | +0.13(+0.63%) |
Apr 16, 2018 | 20.47 | 20.83 | 19.82 | 20.68 | 205,986 | +0.18(+0.88%) |
Apr 13, 2018 | 21.60 | 22.03 | 19.95 | 20.50 | 342,041 | -1.13(-5.22%) |
Apr 12, 2018 | 20.48 | 22.77 | 19.95 | 21.63 | 403,954 | +1.31(+6.45%) |
Apr 11, 2018 | 21.15 | 21.55 | 19.81 | 20.32 | 489,324 | -0.93(-4.38%) |
Apr 10, 2018 | 20.10 | 23.02 | 19.65 | 21.25 | 752,568 | +1.47(+7.43%) |
Apr 09, 2018 | 19.33 | 22.22 | 19.11 | 19.78 | 628,313 | +1.30(+7.03%) |
Apr 06, 2018 | 19.06 | 19.48 | 17.25 | 18.48 | 372,089 | -1.23(-6.24%) |
Apr 05, 2018 | 19.09 | 19.75 | 18.39 | 19.71 | 288,970 | +0.60(+3.14%) |
Apr 04, 2018 | 20.02 | 20.25 | 19.06 | 19.11 | 402,463 | -1.47(-7.14%) |
Apr 03, 2018 | 21.90 | 21.91 | 19.66 | 20.58 | 421,448 | -1.30(-5.94%) |
Apr 02, 2018 | 22.08 | 22.13 | 20.41 | 21.88 | 355,311 | -0.47(-2.10%) |
Mar 29, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.09(+0.40%) | |
Mar 28, 2018 | 22.57 | 22.57 | 21.33 | 22.26 | 212,846 | -0.27(-1.20%) |
Mar 27, 2018 | 23.96 | 24.76 | 22.28 | 22.53 | 238,018 | -1.54(-6.40%) |
Mar 26, 2018 | 24.24 | 24.38 | 22.89 | 24.07 | 194,766 | +0.04(+0.17%) |
Mar 23, 2018 | 24.29 | 25.53 | 24.03 | 24.03 | 223,603 | -0.49(-2.00%) |
Mar 22, 2018 | 25.10 | 25.79 | 24.38 | 24.52 | 225,181 | -1.03(-4.03%) |
Mar 21, 2018 | 26.40 | 26.94 | 24.96 | 25.55 | 212,910 | -0.79(-3.00%) |
Mar 20, 2018 | 26.97 | 27.24 | 25.79 | 26.34 | 185,322 | -0.78(-2.88%) |
Mar 19, 2018 | 26.28 | 27.17 | 25.51 | 27.12 | 189,697 | +0.50(+1.88%) |
Mar 16, 2018 | 27.76 | 27.98 | 26.09 | 26.62 | 383,415 | -1.25(-4.49%) |
Mar 15, 2018 | 28.11 | 28.62 | 27.25 | 27.87 | 338,533 | -0.53(-1.87%) |
Mar 14, 2018 | 27.49 | 28.45 | 27.03 | 28.40 | 324,092 | +1.08(+3.95%) |
Mar 13, 2018 | 27.00 | 29.25 | 27.00 | 27.32 | 644,075 | +0.31(+1.15%) |
Mar 12, 2018 | 24.97 | 27.42 | 24.55 | 27.01 | 364,942 | +2.05(+8.21%) |
Mar 09, 2018 | 25.75 | 27.22 | 23.51 | 24.96 | 694,383 | -1.12(-4.29%) |
Mar 08, 2018 | 22.33 | 28.75 | 22.33 | 26.08 | 2,198,908 | +4.24(+19.41%) |
Mar 07, 2018 | 21.71 | 22.25 | 21.27 | 21.84 | 275,406 | -0.01(-0.05%) |
Mar 06, 2018 | 22.05 | 22.72 | 21.61 | 21.85 | 166,715 | -0.25(-1.13%) |
Mar 05, 2018 | 21.54 | 22.24 | 20.72 | 22.10 | 236,413 | +0.33(+1.52%) |
Mar 02, 2018 | 20.13 | 22.22 | 20.06 | 21.77 | 270,234 | +1.30(+6.35%) |
Mar 01, 2018 | 20.85 | 21.00 | 20.01 | 20.47 | 315,776 | -0.61(-2.89%) |
Feb 28, 2018 | 22.79 | 22.79 | 20.68 | 21.08 | 242,738 | -1.63(-7.18%) |
Feb 27, 2018 | 22.45 | 23.49 | 22.40 | 22.71 | 223,351 | +0.11(+0.49%) |
Feb 26, 2018 | 21.57 | 22.70 | 21.30 | 22.60 | 294,136 | +0.88(+4.05%) |
Feb 23, 2018 | 23.10 | 23.10 | 21.50 | 21.72 | 312,885 | -1.38(-5.97%) |
Feb 22, 2018 | 23.50 | 23.88 | 23.00 | 23.10 | 261,788 | -0.46(-1.95%) |
Feb 21, 2018 | 22.56 | 24.49 | 22.53 | 23.56 | 313,986 | +1.14(+5.08%) |
Feb 20, 2018 | 23.65 | 24.05 | 21.92 | 22.42 | 325,002 | -1.63(-6.78%) |
Feb 16, 2018 | 24.05 | 24.05 | 24.05 | 0 | -0.18(-0.74%) | |
Feb 15, 2018 | 24.14 | 25.37 | 23.89 | 24.23 | 225,718 | +0.04(+0.17%) |
Feb 14, 2018 | 23.41 | 25.55 | 23.39 | 24.19 | 415,962 | +0.67(+2.85%) |
Feb 13, 2018 | 22.94 | 23.66 | 22.58 | 23.52 | 171,293 | +0.28(+1.20%) |
Feb 12, 2018 | 23.73 | 24.78 | 23.18 | 23.24 | 294,739 | -0.53(-2.23%) |
Feb 09, 2018 | 24.29 | 25.01 | 22.68 | 23.77 | 372,217 | -0.29(-1.21%) |
Feb 08, 2018 | 23.43 | 25.69 | 23.14 | 24.06 | 273,683 | +0.53(+2.25%) |
Feb 07, 2018 | 22.86 | 23.88 | 22.30 | 23.53 | 245,216 | +0.54(+2.35%) |
Feb 06, 2018 | 21.44 | 23.71 | 21.41 | 22.99 | 430,298 | +0.48(+2.13%) |
Feb 05, 2018 | 22.95 | 23.59 | 21.63 | 22.51 | 326,741 | -0.86(-3.68%) |
Feb 02, 2018 | 23.98 | 24.40 | 23.30 | 23.37 | 237,032 | -0.61(-2.54%) |
Feb 01, 2018 | 24.11 | 24.50 | 23.54 | 23.98 | 251,360 | -0.20(-0.83%) |
Jan 31, 2018 | 25.64 | 25.93 | 24.17 | 24.18 | 302,694 | -1.55(-6.02%) |
Jan 30, 2018 | 25.67 | 26.55 | 25.67 | 25.73 | 340,520 | -0.46(-1.76%) |
Jan 29, 2018 | 25.04 | 26.40 | 24.27 | 26.19 | 320,483 | +1.15(+4.59%) |
Jan 26, 2018 | 24.05 | 25.07 | 23.50 | 25.04 | 404,802 | +1.04(+4.33%) |
Jan 25, 2018 | 23.80 | 24.98 | 23.30 | 24.00 | 562,366 | +0.50(+2.13%) |
Jan 24, 2018 | 21.94 | 23.72 | 20.88 | 23.50 | 504,711 | +1.86(+8.60%) |
Jan 23, 2018 | 22.09 | 22.26 | 21.12 | 21.64 | 413,380 | -0.58(-2.61%) |
Jan 22, 2018 | 22.50 | 23.07 | 20.90 | 22.22 | 751,374 | +0.46(+2.11%) |
Jan 19, 2018 | 19.27 | 22.73 | 19.27 | 21.76 | 1,164,393 | +2.29(+11.76%) |
Jan 18, 2018 | 17.08 | 19.50 | 17.08 | 19.47 | 549,269 | +2.21(+12.80%) |
Jan 17, 2018 | 16.50 | 17.39 | 16.18 | 17.26 | 180,641 | +0.77(+4.67%) |
Jan 16, 2018 | 16.32 | 16.75 | 15.91 | 16.49 | 293,605 | +0.12(+0.73%) |
Jan 12, 2018 | 16.37 | 16.37 | 16.37 | 0 | +1.00(+6.51%) | |
Jan 11, 2018 | 15.05 | 15.56 | 14.86 | 15.37 | 185,549 | +0.36(+2.40%) |
Jan 10, 2018 | 14.25 | 15.05 | 13.89 | 15.01 | 151,392 | +0.73(+5.11%) |
Jan 09, 2018 | 13.75 | 14.36 | 13.59 | 14.28 | 159,008 | +0.51(+3.70%) |
Jan 08, 2018 | 14.02 | 14.02 | 13.08 | 13.77 | 106,618 | -0.27(-1.92%) |
Jan 05, 2018 | 14.40 | 14.40 | 13.53 | 14.04 | 139,500 | -0.35(-2.43%) |
Jan 04, 2018 | 14.35 | 14.77 | 14.03 | 14.39 | 90,314 | +0.11(+0.77%) |
Jan 03, 2018 | 13.34 | 14.36 | 13.29 | 14.28 | 160,948 | +0.88(+6.57%) |
Jan 02, 2018 | 12.86 | 13.52 | 12.80 | 13.40 | 203,295 | +0.65(+5.10%) |
Dec 29, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.30(-2.30%) | |
Dec 28, 2017 | 13.29 | 13.48 | 12.91 | 13.05 | 80,739 | -0.24(-1.81%) |
Dec 27, 2017 | 13.47 | 14.07 | 13.23 | 13.29 | 125,706 | -0.16(-1.19%) |
Dec 26, 2017 | 13.30 | 13.54 | 13.14 | 13.45 | 39,742 | +0.13(+0.98%) |
Dec 22, 2017 | 13.39 | 13.43 | 13.17 | 13.32 | 54,883 | -0.03(-0.22%) |
Dec 21, 2017 | 12.95 | 13.51 | 12.77 | 13.35 | 63,218 | +0.37(+2.85%) |
Dec 20, 2017 | 13.43 | 13.43 | 12.85 | 12.98 | 89,597 | -0.42(-3.13%) |
Dec 19, 2017 | 13.57 | 13.85 | 13.07 | 13.40 | 153,936 | -0.25(-1.83%) |
Dec 18, 2017 | 12.66 | 13.90 | 12.54 | 13.65 | 265,547 | +1.13(+9.03%) |
Dec 15, 2017 | 12.81 | 13.05 | 12.50 | 12.52 | 834,859 | -0.29(-2.26%) |
Dec 14, 2017 | 12.97 | 13.26 | 12.43 | 12.81 | 236,694 | -0.09(-0.70%) |
Dec 13, 2017 | 13.70 | 13.99 | 12.85 | 12.90 | 334,796 | -0.81(-5.91%) |
Dec 12, 2017 | 14.67 | 14.67 | 13.67 | 13.71 | 174,217 | -0.90(-6.16%) |
Dec 11, 2017 | 14.25 | 14.85 | 14.01 | 14.61 | 158,197 | +0.47(+3.32%) |
Dec 08, 2017 | 14.64 | 14.75 | 14.00 | 14.14 | 96,593 | -0.34(-2.35%) |
Dec 07, 2017 | 14.63 | 14.98 | 14.26 | 14.48 | 80,206 | -0.03(-0.21%) |
Dec 06, 2017 | 15.10 | 15.37 | 14.18 | 14.51 | 132,817 | -0.60(-3.97%) |
Dec 05, 2017 | 15.09 | 15.73 | 15.01 | 15.11 | 213,144 | +0.03(+0.20%) |
Dec 04, 2017 | 16.00 | 16.00 | 15.01 | 15.08 | 128,560 | -0.68(-4.31%) |
Dec 01, 2017 | 15.84 | 15.96 | 15.36 | 15.76 | 122,375 | +0.00(+0.00%) |
Nov 30, 2017 | 15.71 | 15.90 | 15.37 | 15.76 | 175,737 | +0.25(+1.61%) |
Nov 29, 2017 | 15.66 | 15.97 | 15.38 | 15.51 | 126,687 | -0.01(-0.06%) |
Nov 28, 2017 | 15.44 | 15.61 | 14.78 | 15.52 | 144,260 | +0.09(+0.58%) |
Nov 27, 2017 | 15.32 | 15.94 | 15.18 | 15.43 | 128,268 | +0.10(+0.65%) |
Nov 24, 2017 | 15.65 | 15.65 | 15.15 | 15.33 | 57,984 | -0.04(-0.26%) |
Nov 22, 2017 | 15.00 | 15.69 | 14.69 | 15.37 | 138,099 | +0.46(+3.09%) |
Nov 21, 2017 | 15.12 | 15.30 | 14.67 | 14.91 | 93,053 | -0.13(-0.86%) |
Nov 20, 2017 | 14.60 | 15.16 | 14.40 | 15.04 | 158,934 | +0.45(+3.08%) |
Nov 17, 2017 | 14.30 | 15.00 | 14.25 | 14.59 | 214,257 | +0.31(+2.17%) |
Nov 16, 2017 | 14.05 | 14.53 | 13.93 | 14.28 | 167,320 | +0.28(+2.00%) |
Nov 15, 2017 | 13.88 | 14.24 | 13.74 | 14.00 | 183,298 | -0.13(-0.92%) |
Nov 14, 2017 | 14.53 | 14.99 | 13.61 | 14.13 | 216,773 | -0.68(-4.59%) |
Nov 13, 2017 | 15.26 | 15.29 | 14.11 | 14.81 | 130,292 | +0.04(+0.27%) |
Nov 10, 2017 | 14.56 | 14.95 | 14.10 | 14.77 | 76,390 | +0.24(+1.65%) |
Nov 09, 2017 | 14.61 | 14.98 | 14.21 | 14.53 | 71,618 | +0.08(+0.55%) |
Nov 08, 2017 | 14.58 | 14.63 | 14.22 | 14.45 | 113,513 | -0.22(-1.50%) |
Nov 07, 2017 | 15.13 | 15.14 | 14.59 | 14.67 | 112,938 | -0.35(-2.33%) |
Nov 06, 2017 | 15.05 | 15.27 | 14.85 | 15.02 | 139,218 | -0.02(-0.13%) |
Nov 03, 2017 | 14.64 | 15.04 | 14.41 | 15.04 | 150,068 | +0.49(+3.37%) |
Nov 02, 2017 | 14.35 | 15.05 | 14.15 | 14.55 | 226,651 | +0.22(+1.54%) |
Nov 01, 2017 | 14.13 | 14.46 | 13.84 | 14.33 | 117,672 | +0.33(+2.36%) |
Oct 31, 2017 | 14.57 | 14.57 | 13.78 | 14.00 | 117,328 | -0.24(-1.69%) |
Oct 30, 2017 | 13.86 | 14.27 | 13.67 | 14.24 | 107,490 | +0.30(+2.15%) |
Oct 27, 2017 | 13.70 | 14.17 | 13.54 | 13.94 | 221,764 | +0.25(+1.83%) |
Oct 26, 2017 | 13.60 | 13.87 | 13.28 | 13.69 | 149,608 | +0.08(+0.59%) |
Oct 25, 2017 | 13.59 | 13.68 | 13.05 | 13.61 | 130,716 | +0.03(+0.22%) |
Oct 24, 2017 | 14.94 | 14.94 | 13.51 | 13.58 | 159,499 | -1.30(-8.74%) |
Oct 23, 2017 | 14.82 | 15.10 | 14.26 | 14.88 | 157,454 | +0.10(+0.68%) |
Oct 20, 2017 | 14.79 | 14.92 | 14.01 | 14.78 | 118,098 | +0.18(+1.23%) |
Oct 19, 2017 | 14.67 | 14.84 | 14.05 | 14.60 | 84,680 | -0.23(-1.55%) |
Oct 18, 2017 | 15.26 | 15.26 | 14.70 | 14.83 | 81,057 | -0.32(-2.11%) |
Oct 17, 2017 | 15.31 | 15.36 | 14.82 | 15.15 | 82,615 | -0.22(-1.43%) |
Oct 16, 2017 | 15.51 | 15.79 | 15.05 | 15.37 | 88,685 | -0.02(-0.13%) |
Oct 13, 2017 | 16.04 | 16.04 | 15.34 | 15.39 | 75,817 | -0.43(-2.72%) |
Oct 12, 2017 | 15.63 | 16.18 | 15.63 | 15.82 | 89,325 | -0.02(-0.13%) |
Oct 11, 2017 | 16.30 | 16.53 | 15.78 | 15.84 | 131,278 | -0.52(-3.18%) |
Oct 10, 2017 | 16.82 | 17.02 | 16.01 | 16.36 | 116,449 | -0.29(-1.74%) |
Oct 09, 2017 | 17.44 | 17.65 | 16.60 | 16.65 | 191,124 | -0.58(-3.37%) |
Oct 06, 2017 | 17.64 | 17.90 | 17.16 | 17.23 | 244,904 | -0.59(-3.31%) |
Oct 05, 2017 | 17.70 | 17.89 | 17.17 | 17.82 | 196,420 | +0.17(+0.96%) |
Oct 04, 2017 | 16.79 | 17.72 | 16.57 | 17.65 | 215,869 | +0.84(+5.00%) |
Oct 03, 2017 | 17.08 | 17.08 | 16.05 | 16.81 | 207,082 | -0.16(-0.94%) |
Oct 02, 2017 | 15.79 | 17.43 | 15.79 | 16.97 | 398,231 | +1.39(+8.92%) |
Sep 29, 2017 | 15.45 | 15.92 | 15.24 | 15.58 | 174,379 | +0.20(+1.30%) |
Sep 28, 2017 | 14.75 | 15.58 | 14.67 | 15.38 | 211,545 | +0.62(+4.20%) |
Sep 27, 2017 | 14.74 | 15.01 | 14.57 | 14.76 | 345,141 | +0.11(+0.75%) |
Sep 26, 2017 | 14.88 | 14.97 | 14.39 | 14.65 | 147,633 | -0.17(-1.15%) |
Sep 25, 2017 | 14.92 | 15.04 | 14.65 | 14.82 | 57,413 | -0.15(-1.00%) |
Sep 22, 2017 | 14.76 | 15.15 | 14.62 | 14.97 | 91,477 | +0.20(+1.35%) |
Sep 21, 2017 | 14.94 | 15.03 | 14.67 | 14.77 | 88,984 | -0.17(-1.14%) |
Sep 20, 2017 | 15.51 | 15.59 | 14.45 | 14.94 | 238,454 | -0.56(-3.61%) |
Sep 19, 2017 | 15.50 | 15.68 | 15.10 | 15.50 | 433,013 | +0.10(+0.65%) |
Sep 18, 2017 | 15.31 | 15.65 | 15.23 | 15.40 | 211,231 | +0.11(+0.72%) |
Sep 15, 2017 | 15.23 | 15.30 | 14.65 | 15.29 | 880,207 | +0.10(+0.66%) |
Sep 14, 2017 | 15.00 | 15.89 | 14.91 | 15.19 | 330,032 | +0.15(+1.00%) |
Sep 13, 2017 | 14.72 | 15.10 | 14.41 | 15.04 | 237,143 | +0.29(+1.97%) |
Sep 12, 2017 | 15.24 | 14.67 | 14.75 | 205,157 | -0.17(-1.14%) | |
Sep 11, 2017 | 15.26 | 15.31 | 14.62 | 14.92 | 242,941 | -0.23(-1.52%) |
Sep 08, 2017 | 15.25 | 15.51 | 14.91 | 15.15 | 269,302 | -0.17(-1.11%) |
Sep 07, 2017 | 15.51 | 15.64 | 15.00 | 15.32 | 170,473 | -0.11(-0.71%) |
Sep 06, 2017 | 15.76 | 15.88 | 15.29 | 15.43 | 150,816 | -0.29(-1.84%) |
Sep 05, 2017 | 16.85 | 16.85 | 15.44 | 15.72 | 194,215 | -1.17(-6.93%) |
Sep 01, 2017 | 17.05 | 17.95 | 16.58 | 16.89 | 231,216 | -0.10(-0.59%) |
Aug 31, 2017 | 16.49 | 17.71 | 16.14 | 16.99 | 212,147 | +0.90(+5.59%) |
Aug 30, 2017 | 15.59 | 16.50 | 15.44 | 16.09 | 277,832 | +0.50(+3.21%) |
Aug 29, 2017 | 15.45 | 15.73 | 15.30 | 15.59 | 153,362 | +0.15(+0.97%) |
Aug 28, 2017 | 14.93 | 15.52 | 14.79 | 15.44 | 99,946 | +0.62(+4.18%) |
Aug 25, 2017 | 15.01 | 15.07 | 14.76 | 14.82 | 75,832 | -0.10(-0.67%) |
Aug 24, 2017 | 15.26 | 15.26 | 14.62 | 14.92 | 127,427 | -0.21(-1.39%) |
Aug 23, 2017 | 14.96 | 15.49 | 14.96 | 15.13 | 134,126 | +0.15(+1.00%) |
Aug 22, 2017 | 14.39 | 15.20 | 14.39 | 14.98 | 252,034 | +0.64(+4.46%) |
Aug 21, 2017 | 14.01 | 14.47 | 13.49 | 14.34 | 186,695 | +0.06(+0.42%) |
Aug 18, 2017 | 13.26 | 14.49 | 13.26 | 14.28 | 176,269 | +0.93(+6.97%) |
Aug 17, 2017 | 14.15 | 14.15 | 13.17 | 13.35 | 208,117 | -0.79(-5.59%) |
Aug 16, 2017 | 13.25 | 14.68 | 13.10 | 14.14 | 484,097 | +0.97(+7.37%) |
Aug 15, 2017 | 12.48 | 13.32 | 12.11 | 13.17 | 262,346 | +0.75(+6.04%) |
Aug 14, 2017 | 11.90 | 12.82 | 11.67 | 12.42 | 335,126 | +0.71(+6.06%) |
Aug 11, 2017 | 11.21 | 11.90 | 11.08 | 11.71 | 216,320 | +0.54(+4.83%) |
Aug 10, 2017 | 11.38 | 11.63 | 11.05 | 11.17 | 212,491 | -0.30(-2.62%) |
Aug 09, 2017 | 12.03 | 12.57 | 11.15 | 11.47 | 193,411 | -0.44(-3.69%) |
Aug 08, 2017 | 12.50 | 12.50 | 11.85 | 11.91 | 178,815 | -0.62(-4.95%) |
Aug 07, 2017 | 12.50 | 12.75 | 12.32 | 12.53 | 115,168 | +0.05(+0.40%) |
Aug 04, 2017 | 12.32 | 12.64 | 12.32 | 12.48 | 71,241 | +0.13(+1.05%) |
Aug 03, 2017 | 12.39 | 12.74 | 12.20 | 12.35 | 66,233 | -0.04(-0.32%) |
Aug 02, 2017 | 12.87 | 12.87 | 12.10 | 12.39 | 55,511 | -0.40(-3.13%) |
Aug 01, 2017 | 12.95 | 12.96 | 12.36 | 12.79 | 86,190 | -0.12(-0.93%) |
Jul 31, 2017 | 13.00 | 13.28 | 12.68 | 12.91 | 142,175 | +0.00(+0.00%) |
Jul 28, 2017 | 12.94 | 13.46 | 12.80 | 12.91 | 83,108 | -0.10(-0.77%) |
Jul 27, 2017 | 13.03 | 13.52 | 12.80 | 13.01 | 88,886 | +0.05(+0.39%) |
Jul 26, 2017 | 13.13 | 13.13 | 12.61 | 12.96 | 247,830 | -0.32(-2.41%) |
Jul 25, 2017 | 13.59 | 13.93 | 13.15 | 13.28 | 109,045 | -0.29(-2.14%) |
Jul 24, 2017 | 13.30 | 14.06 | 13.07 | 13.57 | 148,214 | +0.15(+1.12%) |
Jul 21, 2017 | 13.46 | 13.73 | 12.98 | 13.42 | 136,245 | +0.02(+0.15%) |
Jul 20, 2017 | 13.39 | 13.96 | 12.89 | 13.40 | 78,304 | +0.10(+0.75%) |
Jul 19, 2017 | 13.10 | 13.40 | 13.00 | 13.30 | 56,838 | +0.23(+1.76%) |
Jul 18, 2017 | 13.22 | 13.54 | 12.88 | 13.07 | 117,183 | -0.25(-1.88%) |
Jul 17, 2017 | 13.84 | 13.84 | 13.10 | 13.32 | 145,775 | -0.42(-3.06%) |
Jul 14, 2017 | 13.86 | 14.13 | 13.54 | 13.74 | 51,117 | -0.12(-0.87%) |
Jul 13, 2017 | 13.34 | 14.00 | 12.95 | 13.86 | 98,152 | +0.48(+3.59%) |
Jul 12, 2017 | 13.98 | 14.31 | 13.30 | 13.38 | 116,807 | -0.44(-3.18%) |
Jul 11, 2017 | 14.03 | 14.41 | 13.70 | 13.82 | 130,187 | -0.06(-0.43%) |
Jul 10, 2017 | 14.12 | 14.47 | 13.74 | 13.88 | 89,525 | -0.45(-3.14%) |
Jul 07, 2017 | 14.39 | 14.92 | 14.12 | 14.33 | 62,935 | +0.08(+0.56%) |
Jul 06, 2017 | 15.12 | 15.12 | 13.91 | 14.25 | 127,660 | -0.82(-5.44%) |
Jul 05, 2017 | 14.28 | 15.14 | 13.68 | 15.07 | 185,298 | +0.79(+5.53%) |
Jul 03, 2017 | 14.22 | 14.84 | 13.69 | 14.28 | 90,766 | +0.25(+1.78%) |
Jun 30, 2017 | 14.64 | 14.64 | 13.75 | 14.03 | 118,855 | -0.60(-4.10%) |
Jun 29, 2017 | 15.72 | 15.75 | 14.16 | 14.63 | 232,043 | -1.02(-6.52%) |
Jun 28, 2017 | 15.92 | 15.98 | 15.36 | 15.65 | 133,911 | -0.27(-1.70%) |
Jun 27, 2017 | 16.97 | 17.20 | 15.63 | 15.92 | 143,326 | -1.07(-6.30%) |
Jun 26, 2017 | 17.39 | 17.56 | 16.66 | 16.99 | 79,008 | -0.45(-2.58%) |
Jun 23, 2017 | 17.14 | 17.68 | 16.40 | 17.44 | 244,693 | +0.47(+2.77%) |
Jun 22, 2017 | 15.85 | 17.21 | 15.70 | 16.97 | 152,967 | +1.23(+7.81%) |
Jun 21, 2017 | 16.53 | 16.60 | 15.57 | 15.74 | 166,452 | -0.64(-3.91%) |
Jun 20, 2017 | 16.83 | 16.83 | 15.72 | 16.38 | 128,782 | -0.37(-2.21%) |
Jun 19, 2017 | 15.58 | 16.84 | 15.51 | 16.75 | 75,123 | +1.25(+8.06%) |
Jun 16, 2017 | 16.09 | 16.14 | 15.13 | 15.50 | 198,646 | -0.70(-4.32%) |
Jun 15, 2017 | 16.05 | 16.39 | 15.83 | 16.20 | 188,741 | -0.05(-0.31%) |
Jun 14, 2017 | 16.20 | 16.32 | 15.81 | 16.25 | 48,205 | +0.01(+0.06%) |
Jun 13, 2017 | 16.02 | 16.67 | 15.50 | 16.24 | 133,912 | +0.17(+1.06%) |
Jun 12, 2017 | 17.16 | 17.16 | 16.00 | 16.07 | 156,001 | -1.01(-5.91%) |
Jun 09, 2017 | 17.37 | 18.00 | 16.80 | 17.08 | 68,257 | -0.37(-2.12%) |
Jun 08, 2017 | 16.78 | 17.57 | 16.56 | 17.45 | 74,942 | +0.58(+3.44%) |
Jun 07, 2017 | 18.06 | 18.58 | 16.55 | 16.87 | 158,114 | -1.26(-6.95%) |
Jun 06, 2017 | 19.03 | 19.13 | 17.75 | 18.13 | 126,824 | -0.96(-5.03%) |
Jun 05, 2017 | 19.88 | 20.60 | 19.00 | 19.09 | 112,606 | -0.88(-4.41%) |
Jun 02, 2017 | 20.00 | 20.10 | 19.51 | 19.97 | 468,930 | +0.01(+0.05%) |
Jun 01, 2017 | 20.49 | 20.49 | 19.00 | 19.96 | 468,172 | -0.29(-1.43%) |
May 31, 2017 | 21.87 | 21.87 | 19.63 | 20.25 | 370,179 | -1.50(-6.90%) |
May 30, 2017 | 21.05 | 22.42 | 21.05 | 21.75 | 123,111 | +0.58(+2.74%) |
May 26, 2017 | 22.83 | 22.83 | 20.23 | 21.17 | 92,750 | -1.50(-6.62%) |
May 25, 2017 | 22.79 | 22.90 | 22.57 | 22.67 | 65,689 | -0.01(-0.04%) |
May 24, 2017 | 22.00 | 22.98 | 21.62 | 22.68 | 92,506 | +0.65(+2.95%) |
May 23, 2017 | 22.08 | 22.18 | 21.68 | 22.03 | 87,776 | +0.06(+0.27%) |
May 22, 2017 | 22.11 | 22.44 | 21.60 | 21.97 | 178,363 | +0.07(+0.32%) |
May 19, 2017 | 23.50 | 25.14 | 21.79 | 21.90 | 143,338 | -1.48(-6.33%) |
May 18, 2017 | 23.67 | 23.71 | 22.12 | 23.38 | 289,928 | -0.44(-1.85%) |
May 17, 2017 | 25.10 | 25.18 | 22.95 | 23.82 | 121,023 | -1.67(-6.55%) |
May 16, 2017 | 25.12 | 26.02 | 25.12 | 25.49 | 62,485 | +0.57(+2.29%) |
May 15, 2017 | 25.44 | 26.07 | 24.78 | 24.92 | 69,770 | -0.53(-2.08%) |
May 12, 2017 | 24.52 | 25.58 | 24.44 | 25.45 | 56,612 | +0.92(+3.75%) |
May 11, 2017 | 24.24 | 25.02 | 24.22 | 24.53 | 95,963 | +0.18(+0.74%) |
May 10, 2017 | 24.13 | 24.68 | 23.51 | 24.35 | 95,743 | +0.18(+0.74%) |
May 09, 2017 | 24.82 | 25.39 | 23.86 | 24.17 | 82,919 | -0.45(-1.83%) |
May 08, 2017 | 24.46 | 25.25 | 23.99 | 24.62 | 80,691 | +0.16(+0.65%) |
May 05, 2017 | 26.50 | 27.65 | 23.61 | 24.46 | 211,651 | -2.13(-8.01%) |
May 04, 2017 | 27.37 | 27.96 | 26.49 | 26.59 | 200,951 | -0.64(-2.35%) |
May 03, 2017 | 28.01 | 28.04 | 26.47 | 27.23 | 74,629 | -0.78(-2.78%) |
May 02, 2017 | 28.54 | 29.29 | 27.37 | 28.01 | 138,463 | -0.45(-1.58%) |