Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.27 | 14.38 | 13.95 | 14.06 | 86,460 | -0.22(-1.54%) |
Jun 28, 2018 | 14.34 | 14.45 | 14.09 | 14.28 | 99,969 | -0.07(-0.49%) |
Jun 27, 2018 | 14.50 | 14.81 | 14.29 | 14.35 | 103,743 | -0.10(-0.69%) |
Jun 26, 2018 | 13.69 | 14.57 | 13.57 | 14.45 | 132,617 | +0.83(+6.09%) |
Jun 25, 2018 | 13.38 | 13.66 | 12.94 | 13.62 | 141,067 | +0.25(+1.87%) |
Jun 22, 2018 | 13.78 | 13.97 | 13.35 | 13.37 | 1,593,987 | -0.23(-1.69%) |
Jun 21, 2018 | 13.48 | 13.85 | 12.64 | 13.60 | 182,176 | +0.10(+0.74%) |
Jun 20, 2018 | 13.92 | 13.97 | 13.25 | 13.50 | 250,371 | -0.35(-2.53%) |
Jun 19, 2018 | 13.21 | 13.90 | 13.15 | 13.85 | 108,464 | +0.54(+4.06%) |
Jun 18, 2018 | 13.28 | 13.47 | 12.98 | 13.31 | 128,774 | -0.03(-0.22%) |
Jun 15, 2018 | 13.38 | 12.79 | 13.34 | 190,843 | +0.55(+4.30%) | |
Jun 14, 2018 | 12.87 | 13.07 | 12.50 | 12.79 | 115,758 | -0.06(-0.47%) |
Jun 13, 2018 | 12.49 | 13.04 | 12.45 | 12.85 | 132,835 | +0.38(+3.05%) |
Jun 12, 2018 | 12.87 | 13.09 | 12.26 | 12.47 | 127,578 | -0.41(-3.18%) |
Jun 11, 2018 | 12.56 | 12.99 | 12.50 | 12.88 | 96,887 | +0.35(+2.79%) |
Jun 08, 2018 | 12.89 | 12.89 | 12.51 | 12.53 | 87,705 | -0.38(-2.94%) |
Jun 07, 2018 | 12.04 | 13.00 | 12.04 | 12.91 | 142,054 | +0.90(+7.49%) |
Jun 06, 2018 | 11.98 | 12.33 | 11.85 | 12.01 | 103,578 | +0.02(+0.17%) |
Jun 05, 2018 | 11.24 | 12.04 | 11.17 | 11.99 | 120,770 | +0.79(+7.05%) |
Jun 04, 2018 | 11.25 | 11.37 | 11.00 | 11.20 | 126,591 | -0.01(-0.09%) |
Jun 01, 2018 | 11.12 | 11.30 | 11.06 | 11.21 | 115,755 | +0.12(+1.08%) |
May 31, 2018 | 11.35 | 11.56 | 11.06 | 11.09 | 153,933 | -0.26(-2.29%) |
May 30, 2018 | 10.99 | 11.68 | 10.97 | 11.35 | 163,666 | +0.39(+3.56%) |
May 29, 2018 | 10.99 | 11.24 | 10.80 | 10.96 | 118,871 | -0.10(-0.90%) |
May 25, 2018 | 11.06 | 11.06 | 11.06 | 0 | -0.18(-1.60%) | |
May 24, 2018 | 11.54 | 11.54 | 11.20 | 11.24 | 87,670 | -0.36(-3.10%) |
May 23, 2018 | 11.94 | 11.94 | 11.50 | 11.60 | 168,166 | -0.36(-3.01%) |
May 22, 2018 | 12.27 | 12.52 | 11.86 | 11.96 | 96,937 | -0.24(-1.97%) |
May 21, 2018 | 12.80 | 12.84 | 11.86 | 12.20 | 214,562 | -0.55(-4.31%) |
May 18, 2018 | 12.49 | 13.22 | 12.45 | 12.75 | 343,706 | +0.33(+2.66%) |
May 17, 2018 | 11.66 | 12.56 | 11.66 | 12.42 | 342,650 | +0.79(+6.79%) |
May 16, 2018 | 11.22 | 12.06 | 11.20 | 11.63 | 237,124 | +0.43(+3.84%) |
May 15, 2018 | 11.18 | 11.48 | 11.09 | 11.20 | 188,943 | +0.01(+0.09%) |
May 14, 2018 | 10.97 | 11.53 | 10.93 | 11.19 | 225,343 | +0.25(+2.29%) |
May 11, 2018 | 10.97 | 11.18 | 10.80 | 10.94 | 101,426 | +0.02(+0.18%) |
May 10, 2018 | 11.02 | 11.06 | 10.64 | 10.92 | 141,175 | -0.06(-0.55%) |
May 09, 2018 | 11.16 | 11.28 | 10.92 | 10.98 | 117,530 | -0.14(-1.26%) |
May 08, 2018 | 11.27 | 11.35 | 10.84 | 11.12 | 227,707 | -0.20(-1.77%) |
May 07, 2018 | 11.30 | 11.45 | 10.77 | 11.32 | 178,778 | +0.08(+0.71%) |
May 04, 2018 | 11.39 | 11.39 | 10.60 | 11.24 | 402,855 | +1.16(+11.51%) |
May 03, 2018 | 10.44 | 10.66 | 9.970 | 10.08 | 69,551 | -0.40(-3.82%) |
May 02, 2018 | 10.59 | 10.92 | 10.31 | 10.48 | 109,919 | -0.15(-1.41%) |
May 01, 2018 | 10.52 | 10.69 | 10.33 | 10.63 | 115,506 | +0.09(+0.85%) |
Apr 30, 2018 | 10.61 | 10.71 | 10.30 | 10.54 | 99,012 | -0.08(-0.75%) |
Apr 27, 2018 | 10.50 | 10.86 | 10.25 | 10.62 | 83,485 | +0.12(+1.14%) |
Apr 26, 2018 | 10.54 | 10.85 | 10.41 | 10.50 | 153,035 | +0.05(+0.48%) |
Apr 25, 2018 | 10.83 | 10.83 | 10.34 | 10.45 | 80,916 | -0.38(-3.51%) |
Apr 24, 2018 | 10.54 | 10.98 | 10.46 | 10.83 | 37,531 | +0.37(+3.54%) |
Apr 23, 2018 | 10.93 | 10.93 | 10.24 | 10.46 | 60,259 | -0.57(-5.17%) |
Apr 20, 2018 | 10.75 | 11.11 | 10.75 | 11.03 | 33,711 | +0.29(+2.70%) |
Apr 19, 2018 | 10.55 | 10.94 | 10.55 | 10.74 | 106,208 | +0.25(+2.38%) |
Apr 18, 2018 | 10.57 | 10.77 | 10.43 | 10.49 | 77,677 | -0.05(-0.47%) |
Apr 17, 2018 | 10.42 | 10.68 | 10.34 | 10.54 | 51,276 | +0.11(+1.05%) |
Apr 16, 2018 | 10.72 | 10.83 | 10.38 | 10.43 | 47,028 | -0.24(-2.25%) |
Apr 13, 2018 | 10.67 | 10.87 | 10.50 | 10.67 | 32,670 | +0.04(+0.38%) |
Apr 12, 2018 | 10.62 | 10.79 | 10.48 | 10.63 | 32,066 | +0.02(+0.19%) |
Apr 11, 2018 | 10.35 | 10.85 | 10.35 | 10.61 | 53,062 | +0.25(+2.41%) |
Apr 10, 2018 | 10.21 | 10.62 | 10.12 | 10.36 | 61,753 | +0.25(+2.47%) |
Apr 09, 2018 | 9.950 | 10.15 | 9.800 | 10.11 | 59,662 | +0.21(+2.12%) |
Apr 06, 2018 | 9.850 | 10.19 | 9.640 | 9.900 | 58,319 | -0.01(-0.10%) |
Apr 05, 2018 | 9.920 | 10.03 | 9.680 | 9.910 | 44,647 | +0.06(+0.61%) |
Apr 04, 2018 | 9.650 | 10.24 | 9.530 | 9.850 | 84,741 | +0.05(+0.51%) |
Apr 03, 2018 | 9.830 | 10.19 | 9.470 | 9.800 | 142,367 | +0.02(+0.20%) |
Apr 02, 2018 | 9.820 | 9.850 | 9.460 | 9.780 | 51,846 | -0.09(-0.91%) |
Mar 29, 2018 | 9.870 | 9.870 | 9.870 | 0 | +0.20(+2.07%) | |
Mar 28, 2018 | 9.950 | 10.00 | 9.540 | 9.670 | 48,447 | -0.29(-2.91%) |
Mar 27, 2018 | 10.07 | 10.28 | 9.740 | 9.960 | 62,758 | -0.09(-0.90%) |
Mar 26, 2018 | 10.06 | 10.12 | 9.660 | 10.05 | 52,485 | +0.09(+0.90%) |
Mar 23, 2018 | 10.30 | 10.37 | 9.880 | 9.960 | 98,142 | -0.24(-2.35%) |
Mar 22, 2018 | 10.09 | 10.58 | 9.970 | 10.20 | 72,391 | +0.04(+0.39%) |
Mar 21, 2018 | 9.800 | 10.42 | 9.710 | 10.16 | 83,485 | +0.35(+3.57%) |
Mar 20, 2018 | 10.20 | 10.75 | 9.730 | 9.810 | 56,507 | -0.33(-3.25%) |
Mar 19, 2018 | 9.500 | 10.25 | 9.370 | 10.14 | 100,956 | +0.63(+6.62%) |
Mar 16, 2018 | 9.650 | 9.717 | 9.175 | 9.510 | 245,187 | -0.17(-1.76%) |
Mar 15, 2018 | 10.19 | 10.19 | 9.610 | 9.680 | 89,055 | -0.46(-4.54%) |
Mar 14, 2018 | 10.65 | 10.99 | 10.09 | 10.14 | 95,596 | -0.47(-4.43%) |
Mar 13, 2018 | 10.92 | 10.93 | 10.46 | 10.61 | 47,806 | -0.06(-0.56%) |
Mar 12, 2018 | 10.96 | 10.99 | 10.57 | 10.67 | 44,540 | -0.15(-1.39%) |
Mar 09, 2018 | 11.00 | 11.10 | 10.62 | 10.82 | 66,307 | -0.02(-0.18%) |
Mar 08, 2018 | 10.87 | 10.92 | 10.42 | 10.84 | 39,964 | +0.22(+2.07%) |
Mar 07, 2018 | 10.41 | 10.68 | 10.21 | 10.62 | 48,091 | +0.11(+1.05%) |
Mar 06, 2018 | 10.62 | 10.83 | 10.24 | 10.51 | 29,568 | -0.09(-0.85%) |
Mar 05, 2018 | 10.33 | 10.77 | 10.26 | 10.60 | 59,849 | +0.22(+2.12%) |
Mar 02, 2018 | 10.13 | 10.58 | 9.900 | 10.38 | 97,132 | +0.23(+2.27%) |
Mar 01, 2018 | 10.22 | 10.69 | 10.11 | 10.15 | 87,585 | -0.08(-0.78%) |
Feb 28, 2018 | 10.94 | 11.35 | 10.20 | 10.23 | 85,439 | -0.62(-5.71%) |
Feb 27, 2018 | 11.07 | 11.39 | 10.78 | 10.85 | 98,569 | -0.23(-2.08%) |
Feb 26, 2018 | 11.22 | 11.29 | 10.88 | 11.08 | 45,833 | -0.06(-0.54%) |
Feb 23, 2018 | 11.86 | 11.86 | 10.90 | 11.14 | 81,347 | -0.70(-5.91%) |
Feb 22, 2018 | 11.43 | 11.88 | 11.31 | 11.84 | 34,819 | +0.50(+4.41%) |
Feb 21, 2018 | 11.62 | 11.88 | 11.25 | 11.34 | 33,302 | -0.22(-1.90%) |
Feb 20, 2018 | 11.56 | 12.07 | 11.43 | 11.56 | 27,800 | -0.04(-0.34%) |
Feb 16, 2018 | 11.60 | 11.60 | 11.60 | 0 | -0.14(-1.19%) | |
Feb 15, 2018 | 11.85 | 11.85 | 11.62 | 11.74 | 59,116 | -0.07(-0.59%) |
Feb 14, 2018 | 11.92 | 12.15 | 11.72 | 11.81 | 77,318 | -0.19(-1.58%) |
Feb 13, 2018 | 12.07 | 12.20 | 11.90 | 12.00 | 53,068 | -0.16(-1.32%) |
Feb 12, 2018 | 12.29 | 12.68 | 12.01 | 12.16 | 49,274 | -0.09(-0.73%) |
Feb 09, 2018 | 12.26 | 12.55 | 11.92 | 12.25 | 91,145 | +0.13(+1.07%) |
Feb 08, 2018 | 12.56 | 12.61 | 12.20 | 12.12 | 59,980 | -0.36(-2.88%) |
Feb 07, 2018 | 13.11 | 13.11 | 12.23 | 12.48 | 97,393 | -0.82(-6.17%) |
Feb 06, 2018 | 12.97 | 13.48 | 12.97 | 13.30 | 147,413 | -0.06(-0.45%) |
Feb 05, 2018 | 13.61 | 13.61 | 13.24 | 13.36 | 42,906 | -0.38(-2.77%) |
Feb 02, 2018 | 13.84 | 14.11 | 13.61 | 13.74 | 56,367 | -0.31(-2.21%) |
Feb 01, 2018 | 13.76 | 14.21 | 13.76 | 14.05 | 27,698 | +0.29(+2.11%) |
Jan 31, 2018 | 13.99 | 14.06 | 13.75 | 13.76 | 96,364 | -0.17(-1.22%) |
Jan 30, 2018 | 14.12 | 14.27 | 14.12 | 13.93 | 35,347 | -0.34(-2.38%) |
Jan 29, 2018 | 14.34 | 14.56 | 14.25 | 14.27 | 16,174 | -0.16(-1.11%) |
Jan 26, 2018 | 14.19 | 14.74 | 14.13 | 14.43 | 26,180 | +0.34(+2.41%) |
Jan 25, 2018 | 14.82 | 15.05 | 13.96 | 14.09 | 35,166 | -0.64(-4.34%) |
Jan 24, 2018 | 14.68 | 15.06 | 14.49 | 14.73 | 32,773 | +0.05(+0.34%) |
Jan 23, 2018 | 14.92 | 15.02 | 14.38 | 14.68 | 45,857 | -0.18(-1.21%) |
Jan 22, 2018 | 14.99 | 15.12 | 14.63 | 14.86 | 27,154 | -0.14(-0.93%) |
Jan 19, 2018 | 14.83 | 15.23 | 14.55 | 15.00 | 28,016 | +0.04(+0.27%) |
Jan 18, 2018 | 15.08 | 15.31 | 14.57 | 14.96 | 32,614 | -0.16(-1.06%) |
Jan 17, 2018 | 15.55 | 15.66 | 14.69 | 15.12 | 35,622 | -0.35(-2.26%) |
Jan 16, 2018 | 15.26 | 15.56 | 14.45 | 15.47 | 52,354 | +0.28(+1.84%) |
Jan 12, 2018 | 15.19 | 15.19 | 15.19 | 0 | -0.20(-1.30%) | |
Jan 11, 2018 | 14.33 | 15.40 | 14.28 | 15.39 | 44,803 | +1.05(+7.32%) |
Jan 10, 2018 | 14.30 | 14.41 | 14.04 | 14.34 | 21,963 | +0.06(+0.42%) |
Jan 09, 2018 | 14.48 | 14.79 | 14.08 | 14.28 | 146,901 | -0.20(-1.38%) |
Jan 08, 2018 | 14.45 | 14.52 | 14.31 | 14.48 | 16,367 | -0.04(-0.28%) |
Jan 05, 2018 | 14.36 | 14.64 | 14.04 | 14.52 | 34,399 | +0.15(+1.04%) |
Jan 04, 2018 | 13.70 | 14.44 | 13.45 | 14.37 | 76,767 | +0.70(+5.12%) |
Jan 03, 2018 | 13.55 | 13.82 | 13.38 | 13.67 | 31,868 | +0.16(+1.22%) |
Jan 02, 2018 | 13.08 | 13.65 | 13.07 | 13.51 | 36,922 | +0.54(+4.12%) |
Dec 29, 2017 | 12.97 | 12.97 | 12.97 | 0 | +0.22(+1.73%) | |
Dec 28, 2017 | 13.08 | 13.15 | 12.42 | 12.75 | 202,912 | -0.22(-1.70%) |
Dec 27, 2017 | 13.25 | 13.65 | 12.84 | 12.97 | 163,449 | -0.31(-2.33%) |
Dec 26, 2017 | 13.09 | 13.80 | 13.09 | 13.28 | 44,904 | +0.12(+0.91%) |
Dec 22, 2017 | 14.59 | 14.60 | 13.12 | 13.16 | 39,058 | -1.38(-9.49%) |
Dec 21, 2017 | 13.67 | 14.71 | 13.67 | 14.54 | 35,504 | +0.91(+6.68%) |
Dec 20, 2017 | 13.26 | 13.97 | 12.67 | 13.63 | 35,042 | +0.36(+2.71%) |
Dec 19, 2017 | 12.55 | 13.52 | 12.55 | 13.27 | 61,735 | +0.68(+5.40%) |
Dec 18, 2017 | 12.25 | 12.90 | 12.22 | 12.59 | 87,373 | +0.47(+3.88%) |
Dec 15, 2017 | 12.38 | 13.06 | 12.09 | 12.12 | 301,116 | -0.17(-1.38%) |
Dec 14, 2017 | 13.55 | 13.89 | 12.15 | 12.29 | 109,229 | -1.32(-9.70%) |
Dec 13, 2017 | 14.00 | 14.08 | 13.50 | 13.61 | 38,022 | -0.17(-1.23%) |
Dec 12, 2017 | 14.16 | 14.65 | 13.66 | 13.78 | 34,483 | -0.32(-2.27%) |
Dec 11, 2017 | 14.54 | 14.95 | 14.02 | 14.10 | 32,146 | -0.43(-2.96%) |
Dec 08, 2017 | 15.05 | 15.20 | 14.50 | 14.53 | 21,834 | -0.31(-2.09%) |
Dec 07, 2017 | 15.05 | 15.16 | 14.66 | 14.84 | 29,189 | -0.20(-1.33%) |
Dec 06, 2017 | 15.40 | 15.40 | 14.76 | 15.04 | 32,577 | -0.39(-2.53%) |
Dec 05, 2017 | 15.73 | 15.75 | 15.20 | 15.43 | 53,929 | -0.29(-1.84%) |
Dec 04, 2017 | 16.50 | 16.56 | 15.52 | 15.72 | 34,790 | -0.67(-4.09%) |
Dec 01, 2017 | 14.78 | 16.97 | 14.19 | 16.39 | 100,586 | +1.75(+11.95%) |
Nov 30, 2017 | 15.97 | 16.49 | 14.55 | 14.64 | 39,058 | -1.25(-7.87%) |
Nov 29, 2017 | 16.43 | 16.43 | 15.79 | 15.89 | 45,851 | -0.54(-3.29%) |
Nov 28, 2017 | 16.86 | 16.88 | 16.19 | 16.43 | 50,248 | -0.45(-2.67%) |
Nov 27, 2017 | 16.56 | 17.03 | 16.20 | 16.88 | 37,371 | +0.29(+1.75%) |
Nov 24, 2017 | 16.81 | 16.81 | 15.96 | 16.59 | 27,336 | -0.17(-1.01%) |
Nov 22, 2017 | 16.84 | 16.98 | 16.46 | 16.76 | 91,079 | -0.01(-0.06%) |
Nov 21, 2017 | 16.60 | 16.99 | 16.57 | 16.77 | 81,744 | +0.19(+1.15%) |
Nov 20, 2017 | 15.76 | 16.62 | 15.75 | 16.58 | 36,656 | +0.78(+4.94%) |
Nov 17, 2017 | 15.49 | 16.01 | 15.45 | 15.80 | 24,164 | +0.26(+1.67%) |
Nov 16, 2017 | 15.18 | 15.88 | 15.18 | 15.54 | 22,977 | +0.46(+3.05%) |
Nov 15, 2017 | 14.85 | 15.35 | 14.78 | 15.08 | 21,951 | +0.06(+0.40%) |
Nov 14, 2017 | 14.97 | 15.10 | 14.77 | 15.02 | 30,341 | -0.09(-0.60%) |
Nov 13, 2017 | 14.75 | 15.38 | 14.56 | 15.11 | 26,151 | +0.36(+2.44%) |
Nov 10, 2017 | 14.99 | 15.30 | 14.73 | 14.75 | 18,047 | -0.25(-1.67%) |
Nov 09, 2017 | 15.04 | 15.25 | 14.78 | 15.00 | 15,454 | -0.17(-1.12%) |
Nov 08, 2017 | 15.15 | 15.54 | 14.97 | 15.17 | 19,768 | -0.08(-0.52%) |
Nov 07, 2017 | 16.21 | 16.42 | 15.11 | 15.25 | 22,216 | -0.29(-1.87%) |
Nov 06, 2017 | 15.50 | 16.39 | 15.50 | 15.54 | 22,316 | -0.07(-0.45%) |
Nov 03, 2017 | 14.95 | 15.69 | 14.87 | 15.61 | 34,237 | +0.72(+4.84%) |
Nov 02, 2017 | 14.76 | 15.38 | 14.76 | 14.89 | 26,572 | +0.03(+0.20%) |
Nov 01, 2017 | 15.22 | 15.74 | 14.76 | 14.86 | 28,509 | -0.16(-1.07%) |
Oct 31, 2017 | 15.41 | 15.80 | 14.99 | 15.02 | 52,396 | -0.37(-2.40%) |
Oct 30, 2017 | 16.30 | 16.30 | 15.37 | 15.39 | 21,888 | -0.80(-4.94%) |
Oct 27, 2017 | 16.08 | 16.70 | 15.82 | 16.19 | 35,162 | -0.04(-0.25%) |
Oct 26, 2017 | 15.76 | 16.42 | 15.70 | 16.23 | 18,910 | +0.49(+3.08%) |
Oct 25, 2017 | 15.54 | 16.02 | 15.33 | 15.74 | 29,291 | -0.01(-0.03%) |
Oct 24, 2017 | 15.40 | 15.96 | 15.30 | 15.75 | 36,415 | +0.53(+3.48%) |
Oct 23, 2017 | 16.55 | 16.65 | 15.17 | 15.22 | 54,645 | -1.38(-8.31%) |
Oct 20, 2017 | 16.89 | 16.89 | 16.48 | 16.60 | 18,689 | -0.10(-0.60%) |
Oct 19, 2017 | 17.15 | 17.32 | 16.67 | 16.70 | 17,667 | -0.59(-3.41%) |
Oct 18, 2017 | 17.17 | 17.40 | 17.11 | 17.29 | 21,778 | -0.04(-0.23%) |
Oct 17, 2017 | 17.43 | 17.65 | 17.14 | 17.33 | 14,358 | -0.15(-0.86%) |
Oct 16, 2017 | 17.72 | 18.11 | 17.34 | 17.48 | 35,511 | -0.04(-0.23%) |
Oct 13, 2017 | 17.30 | 17.65 | 17.26 | 17.52 | 33,892 | +0.52(+3.06%) |
Oct 12, 2017 | 16.57 | 17.11 | 16.57 | 17.00 | 24,017 | +0.22(+1.31%) |
Oct 11, 2017 | 16.91 | 16.95 | 16.64 | 16.78 | 31,416 | +0.04(+0.24%) |
Oct 10, 2017 | 17.24 | 17.24 | 16.58 | 16.74 | 41,402 | -0.22(-1.30%) |
Oct 09, 2017 | 17.12 | 17.17 | 16.81 | 16.96 | 27,691 | -0.04(-0.24%) |
Oct 06, 2017 | 17.52 | 17.54 | 16.94 | 17.00 | 28,396 | -0.56(-3.19%) |
Oct 05, 2017 | 17.50 | 17.65 | 17.42 | 17.56 | 29,986 | +0.09(+0.52%) |
Oct 04, 2017 | 17.80 | 18.07 | 17.35 | 17.47 | 24,048 | -0.38(-2.13%) |
Oct 03, 2017 | 18.10 | 18.71 | 17.72 | 17.85 | 53,109 | -0.28(-1.54%) |
Oct 02, 2017 | 17.77 | 18.28 | 17.76 | 18.13 | 61,127 | +0.31(+1.74%) |
Sep 29, 2017 | 17.79 | 17.99 | 16.51 | 17.82 | 38,016 | +0.08(+0.45%) |
Sep 28, 2017 | 17.88 | 17.96 | 17.55 | 17.74 | 31,551 | +0.01(+0.06%) |
Sep 27, 2017 | 17.50 | 17.85 | 17.26 | 17.73 | 49,068 | +0.53(+3.08%) |
Sep 26, 2017 | 17.31 | 17.50 | 16.94 | 17.20 | 29,159 | -0.10(-0.58%) |
Sep 25, 2017 | 16.98 | 17.38 | 16.95 | 17.30 | 31,041 | +0.39(+2.31%) |
Sep 22, 2017 | 17.09 | 17.30 | 16.23 | 16.91 | 34,379 | -0.34(-1.97%) |
Sep 21, 2017 | 17.30 | 17.42 | 17.03 | 17.25 | 29,870 | -0.20(-1.15%) |
Sep 20, 2017 | 17.23 | 17.66 | 16.93 | 17.45 | 37,931 | +0.33(+1.93%) |
Sep 19, 2017 | 17.09 | 17.49 | 16.04 | 17.12 | 48,725 | +0.08(+0.47%) |
Sep 18, 2017 | 16.83 | 17.20 | 16.63 | 17.04 | 51,268 | +0.22(+1.31%) |
Sep 15, 2017 | 16.15 | 16.95 | 16.00 | 16.82 | 156,978 | +0.43(+2.62%) |
Sep 14, 2017 | 15.70 | 16.80 | 15.70 | 16.39 | 66,472 | +0.76(+4.86%) |
Sep 13, 2017 | 15.14 | 15.89 | 15.08 | 15.63 | 48,100 | +0.61(+4.06%) |
Sep 12, 2017 | 14.73 | 15.32 | 14.72 | 15.02 | 61,723 | +0.25(+1.69%) |
Sep 11, 2017 | 14.92 | 15.32 | 14.69 | 14.77 | 59,906 | -0.14(-0.94%) |
Sep 08, 2017 | 14.63 | 15.39 | 14.63 | 14.91 | 43,733 | -0.25(-1.65%) |
Sep 07, 2017 | 15.25 | 14.77 | 15.16 | 64,493 | +0.16(+1.07%) | |
Sep 06, 2017 | 15.24 | 15.25 | 14.56 | 15.00 | 68,325 | -0.07(-0.46%) |
Sep 05, 2017 | 14.90 | 15.34 | 14.64 | 15.07 | 48,652 | +0.22(+1.48%) |
Sep 01, 2017 | 14.76 | 15.12 | 14.76 | 14.85 | 39,656 | -0.24(-1.59%) |
Aug 31, 2017 | 15.32 | 15.50 | 15.04 | 15.09 | 50,741 | -0.04(-0.26%) |
Aug 30, 2017 | 15.28 | 15.46 | 15.11 | 15.13 | 32,112 | -0.31(-2.01%) |
Aug 29, 2017 | 15.27 | 15.50 | 14.50 | 15.44 | 32,101 | +0.06(+0.39%) |
Aug 28, 2017 | 15.50 | 15.56 | 15.26 | 15.38 | 35,787 | -0.13(-0.84%) |
Aug 25, 2017 | 15.60 | 15.89 | 15.48 | 15.51 | 30,776 | +0.02(+0.13%) |
Aug 24, 2017 | 15.41 | 15.58 | 15.33 | 15.49 | 22,535 | +0.09(+0.58%) |
Aug 23, 2017 | 15.17 | 15.50 | 15.13 | 15.40 | 44,909 | +0.14(+0.92%) |
Aug 22, 2017 | 14.86 | 15.53 | 14.86 | 15.26 | 55,981 | +0.39(+2.62%) |
Aug 21, 2017 | 15.15 | 15.20 | 14.83 | 14.87 | 33,604 | -0.39(-2.56%) |
Aug 18, 2017 | 15.32 | 15.57 | 15.03 | 15.26 | 62,743 | -0.23(-1.48%) |
Aug 17, 2017 | 14.84 | 15.86 | 14.84 | 15.49 | 48,091 | +0.55(+3.68%) |
Aug 16, 2017 | 15.38 | 15.38 | 14.89 | 14.94 | 31,664 | -0.45(-2.92%) |
Aug 15, 2017 | 15.03 | 15.58 | 14.99 | 15.39 | 35,807 | +0.35(+2.33%) |
Aug 14, 2017 | 14.80 | 15.23 | 14.80 | 15.04 | 38,939 | +0.25(+1.69%) |
Aug 11, 2017 | 15.25 | 15.35 | 14.63 | 14.79 | 39,980 | -0.42(-2.76%) |
Aug 10, 2017 | 15.26 | 15.46 | 15.19 | 15.21 | 34,543 | -0.07(-0.46%) |
Aug 09, 2017 | 15.09 | 15.43 | 14.80 | 15.28 | 45,353 | +0.12(+0.79%) |
Aug 08, 2017 | 15.46 | 16.00 | 15.15 | 15.16 | 41,978 | -0.32(-2.07%) |
Aug 07, 2017 | 15.57 | 15.76 | 14.66 | 15.48 | 63,694 | -0.08(-0.51%) |
Aug 04, 2017 | 15.00 | 15.99 | 15.00 | 15.56 | 38,081 | +0.51(+3.39%) |
Aug 03, 2017 | 14.74 | 15.21 | 14.56 | 15.05 | 34,408 | +0.36(+2.45%) |
Aug 02, 2017 | 15.04 | 15.04 | 14.57 | 14.69 | 18,362 | -0.35(-2.33%) |
Aug 01, 2017 | 15.32 | 15.32 | 14.76 | 15.04 | 27,225 | -0.35(-2.27%) |
Jul 31, 2017 | 15.10 | 15.59 | 14.01 | 15.39 | 40,451 | +0.09(+0.59%) |
Jul 28, 2017 | 14.58 | 15.38 | 14.39 | 15.30 | 46,407 | +0.63(+4.29%) |
Jul 27, 2017 | 14.70 | 14.83 | 14.35 | 14.67 | 28,373 | -0.13(-0.88%) |
Jul 26, 2017 | 14.14 | 15.30 | 13.89 | 14.80 | 71,015 | +0.72(+5.11%) |
Jul 25, 2017 | 13.94 | 14.28 | 13.87 | 14.08 | 87,960 | +0.36(+2.62%) |
Jul 24, 2017 | 14.16 | 14.16 | 13.66 | 13.72 | 43,720 | -0.32(-2.28%) |
Jul 21, 2017 | 14.25 | 14.28 | 13.90 | 14.04 | 118,344 | +0.02(+0.14%) |
Jul 20, 2017 | 14.25 | 14.52 | 13.98 | 14.02 | 34,935 | -0.21(-1.48%) |
Jul 19, 2017 | 13.83 | 14.59 | 13.83 | 14.23 | 58,738 | +0.34(+2.45%) |
Jul 18, 2017 | 13.91 | 13.98 | 13.54 | 13.89 | 37,598 | +0.08(+0.58%) |
Jul 17, 2017 | 13.98 | 14.22 | 13.64 | 13.81 | 58,379 | -0.16(-1.15%) |
Jul 14, 2017 | 14.04 | 14.35 | 13.73 | 13.97 | 60,527 | -0.09(-0.64%) |
Jul 13, 2017 | 13.70 | 14.15 | 13.45 | 14.06 | 32,429 | +0.31(+2.25%) |
Jul 12, 2017 | 13.96 | 14.15 | 13.54 | 13.75 | 50,623 | -0.01(-0.07%) |
Jul 11, 2017 | 13.79 | 14.01 | 13.18 | 13.76 | 50,113 | -0.04(-0.29%) |
Jul 10, 2017 | 13.41 | 13.96 | 13.41 | 13.80 | 43,770 | +0.32(+2.37%) |
Jul 07, 2017 | 13.30 | 13.64 | 13.30 | 13.48 | 41,848 | +0.10(+0.75%) |
Jul 06, 2017 | 13.22 | 13.78 | 13.15 | 13.38 | 64,542 | +0.15(+1.13%) |
Jul 05, 2017 | 13.55 | 13.58 | 13.08 | 13.23 | 53,233 | -0.38(-2.79%) |