Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.20 | 13.90 | 13.10 | 13.50 | 881,294 | +0.40(+3.05%) |
Jul 30, 2018 | 13.45 | 13.48 | 12.70 | 13.10 | 1,521,000 | -0.45(-3.32%) |
Jul 27, 2018 | 14.05 | 14.05 | 13.06 | 13.55 | 1,413,200 | -0.45(-3.21%) |
Jul 26, 2018 | 14.00 | 14.50 | 13.55 | 14.00 | 1,647,665 | +0.00(+0.00%) |
Jul 25, 2018 | 14.20 | 14.55 | 13.85 | 14.00 | 1,650,799 | -0.30(-2.10%) |
Jul 24, 2018 | 15.55 | 15.70 | 14.00 | 14.30 | 2,738,255 | -1.20(-7.74%) |
Jul 23, 2018 | 15.85 | 15.02 | 15.50 | 897,748 | -0.25(-1.59%) | |
Jul 20, 2018 | 15.70 | 15.95 | 15.30 | 15.75 | 852,539 | +0.10(+0.64%) |
Jul 19, 2018 | 15.55 | 16.15 | 15.55 | 15.65 | 875,081 | +0.00(+0.00%) |
Jul 18, 2018 | 15.60 | 15.75 | 15.15 | 15.65 | 484,851 | +0.10(+0.64%) |
Jul 17, 2018 | 14.80 | 15.65 | 14.68 | 15.55 | 1,076,011 | +0.90(+6.14%) |
Jul 16, 2018 | 15.05 | 15.10 | 14.60 | 14.65 | 967,073 | -0.45(-2.98%) |
Jul 13, 2018 | 15.30 | 15.30 | 15.00 | 15.10 | 489,449 | -0.15(-0.98%) |
Jul 12, 2018 | 15.15 | 15.30 | 15.00 | 15.25 | 843,493 | +0.15(+0.99%) |
Jul 11, 2018 | 15.00 | 15.25 | 14.90 | 15.10 | 627,434 | -0.10(-0.66%) |
Jul 10, 2018 | 15.65 | 15.78 | 15.05 | 15.20 | 1,171,077 | -0.45(-2.88%) |
Jul 09, 2018 | 16.15 | 16.20 | 15.45 | 15.65 | 756,157 | -0.35(-2.19%) |
Jul 06, 2018 | 15.70 | 16.00 | 15.60 | 16.00 | 682,603 | +0.38(+2.40%) |
Jul 05, 2018 | 15.45 | 15.70 | 15.20 | 15.62 | 496,246 | +0.18(+1.13%) |
Jul 03, 2018 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 15.25 | 15.60 | 15.00 | 15.45 | 629,177 | +0.20(+1.31%) |
Jun 29, 2018 | 15.45 | 15.80 | 15.10 | 15.25 | 1,397,000 | -0.05(-0.33%) |
Jun 28, 2018 | 15.10 | 15.60 | 14.75 | 15.30 | 1,466,176 | +0.15(+0.99%) |
Jun 27, 2018 | 15.70 | 15.85 | 15.10 | 15.15 | 1,187,507 | -0.60(-3.81%) |
Jun 26, 2018 | 15.70 | 16.35 | 15.51 | 15.75 | 1,052,572 | +0.15(+0.96%) |
Jun 25, 2018 | 15.85 | 15.90 | 15.55 | 15.60 | 1,063,806 | -0.35(-2.19%) |
Jun 22, 2018 | 15.90 | 16.05 | 15.60 | 15.95 | 2,450,049 | +0.05(+0.31%) |
Jun 21, 2018 | 16.10 | 16.20 | 15.80 | 15.90 | 871,059 | -0.05(-0.31%) |
Jun 20, 2018 | 15.90 | 16.15 | 15.70 | 15.95 | 1,024,373 | +0.05(+0.31%) |
Jun 19, 2018 | 15.80 | 16.05 | 15.65 | 15.90 | 1,511,568 | -0.05(-0.31%) |
Jun 18, 2018 | 15.95 | 16.11 | 15.80 | 15.95 | 687,422 | -0.20(-1.24%) |
Jun 15, 2018 | 16.20 | 15.72 | 16.15 | 2,807,076 | +0.25(+1.57%) | |
Jun 14, 2018 | 16.45 | 16.45 | 15.85 | 15.90 | 922,527 | -0.50(-3.05%) |
Jun 13, 2018 | 16.00 | 16.65 | 15.85 | 16.40 | 1,621,758 | +0.45(+2.82%) |
Jun 12, 2018 | 15.70 | 16.00 | 15.62 | 15.95 | 1,392,318 | +0.15(+0.95%) |
Jun 11, 2018 | 15.65 | 15.90 | 15.65 | 15.80 | 796,854 | +0.10(+0.64%) |
Jun 08, 2018 | 15.55 | 15.75 | 15.30 | 15.70 | 1,029,051 | +0.05(+0.32%) |
Jun 07, 2018 | 15.75 | 15.90 | 15.45 | 15.65 | 740,015 | -0.15(-0.95%) |
Jun 06, 2018 | 16.00 | 16.20 | 15.32 | 15.80 | 1,403,329 | -0.15(-0.94%) |
Jun 05, 2018 | 15.55 | 16.88 | 15.55 | 15.95 | 2,467,998 | +0.45(+2.90%) |
Jun 04, 2018 | 16.35 | 16.40 | 14.75 | 15.50 | 3,545,566 | -0.70(-4.32%) |
Jun 01, 2018 | 15.85 | 16.40 | 15.70 | 16.20 | 1,643,688 | +0.40(+2.53%) |
May 31, 2018 | 15.85 | 16.15 | 15.45 | 15.80 | 1,411,733 | -0.15(-0.94%) |
May 30, 2018 | 16.15 | 16.30 | 15.70 | 15.95 | 1,486,034 | -0.05(-0.31%) |
May 29, 2018 | 16.85 | 17.05 | 15.85 | 16.00 | 1,652,493 | -0.75(-4.48%) |
May 25, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.30(+1.82%) | |
May 24, 2018 | 16.15 | 16.45 | 16.11 | 16.45 | 911,265 | +0.35(+2.17%) |
May 23, 2018 | 16.70 | 16.80 | 16.00 | 16.10 | 1,602,462 | -0.50(-3.01%) |
May 22, 2018 | 16.65 | 16.80 | 16.45 | 16.60 | 1,103,638 | +0.00(+0.00%) |
May 21, 2018 | 17.10 | 17.25 | 16.50 | 16.60 | 1,751,711 | -0.50(-2.92%) |
May 18, 2018 | 16.85 | 17.50 | 16.45 | 17.10 | 1,565,701 | +0.40(+2.40%) |
May 17, 2018 | 18.15 | 18.25 | 15.80 | 16.70 | 5,903,847 | -2.65(-13.70%) |
May 16, 2018 | 19.10 | 19.50 | 18.75 | 19.35 | 1,195,754 | +0.45(+2.38%) |
May 15, 2018 | 19.75 | 19.85 | 18.60 | 18.90 | 1,179,913 | -1.05(-5.26%) |
May 14, 2018 | 19.50 | 20.10 | 19.44 | 19.95 | 1,497,547 | +0.43(+2.18%) |
May 11, 2018 | 18.65 | 19.65 | 18.60 | 19.52 | 2,601,479 | +0.77(+4.13%) |
May 10, 2018 | 17.00 | 19.10 | 16.85 | 18.75 | 5,823,662 | +2.70(+16.82%) |
May 09, 2018 | 16.00 | 16.50 | 15.20 | 16.05 | 2,710,130 | -0.55(-3.31%) |
May 08, 2018 | 16.80 | 16.95 | 16.35 | 16.60 | 925,458 | -0.30(-1.78%) |
May 07, 2018 | 16.40 | 17.00 | 16.35 | 16.90 | 868,154 | +0.50(+3.05%) |
May 04, 2018 | 16.30 | 16.75 | 16.15 | 16.40 | 1,015,337 | +0.15(+0.92%) |
May 03, 2018 | 16.80 | 16.82 | 16.15 | 16.25 | 1,100,893 | -0.50(-2.99%) |
May 02, 2018 | 17.10 | 17.10 | 16.55 | 16.75 | 1,264,108 | -0.35(-2.05%) |
May 01, 2018 | 16.95 | 17.45 | 16.40 | 17.10 | 2,056,508 | +0.15(+0.88%) |
Apr 30, 2018 | 18.30 | 18.30 | 16.90 | 16.95 | 1,373,463 | -1.35(-7.38%) |
Apr 27, 2018 | 18.80 | 18.80 | 18.25 | 18.30 | 1,188,324 | -0.55(-2.92%) |
Apr 26, 2018 | 18.85 | 19.32 | 18.75 | 18.85 | 1,030,783 | +0.20(+1.07%) |
Apr 25, 2018 | 18.15 | 18.75 | 17.70 | 18.65 | 920,354 | +0.55(+3.04%) |
Apr 24, 2018 | 18.45 | 18.45 | 17.85 | 18.10 | 811,956 | -0.35(-1.90%) |
Apr 23, 2018 | 18.45 | 18.60 | 17.55 | 18.45 | 1,412,727 | +0.38(+2.07%) |
Apr 20, 2018 | 18.60 | 18.73 | 17.80 | 18.07 | 1,292,675 | -0.62(-3.34%) |
Apr 19, 2018 | 19.50 | 19.70 | 18.35 | 18.70 | 1,912,474 | -1.00(-5.08%) |
Apr 18, 2018 | 20.10 | 20.55 | 19.60 | 19.70 | 1,557,601 | -0.40(-1.99%) |
Apr 17, 2018 | 19.10 | 20.25 | 18.50 | 20.10 | 2,820,558 | +1.25(+6.63%) |
Apr 16, 2018 | 22.45 | 22.80 | 18.35 | 18.85 | 5,471,441 | -0.90(-4.56%) |
Apr 13, 2018 | 20.75 | 20.95 | 19.57 | 19.75 | 1,233,459 | -1.00(-4.82%) |
Apr 12, 2018 | 20.15 | 21.11 | 19.95 | 20.75 | 2,043,851 | +0.65(+3.23%) |
Apr 11, 2018 | 19.40 | 20.20 | 19.29 | 20.10 | 1,257,353 | +0.55(+2.81%) |
Apr 10, 2018 | 18.80 | 19.60 | 18.45 | 19.55 | 1,502,384 | +0.95(+5.11%) |
Apr 09, 2018 | 18.85 | 19.10 | 18.40 | 18.60 | 1,112,295 | +0.05(+0.27%) |
Apr 06, 2018 | 19.30 | 19.30 | 18.35 | 18.55 | 1,251,942 | -0.85(-4.38%) |
Apr 05, 2018 | 19.60 | 19.60 | 18.80 | 19.40 | 1,014,574 | -0.15(-0.77%) |
Apr 04, 2018 | 18.05 | 19.65 | 17.75 | 19.55 | 1,518,546 | +1.25(+6.83%) |
Apr 03, 2018 | 19.05 | 19.05 | 18.00 | 18.30 | 1,308,998 | -0.50(-2.66%) |
Apr 02, 2018 | 19.70 | 20.60 | 18.69 | 18.80 | 2,156,742 | -1.05(-5.29%) |
Mar 29, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.20(+1.02%) | |
Mar 28, 2018 | 19.85 | 20.40 | 19.05 | 19.65 | 1,878,182 | -0.25(-1.26%) |
Mar 27, 2018 | 19.20 | 20.30 | 18.90 | 19.90 | 3,167,403 | +0.70(+3.65%) |
Mar 26, 2018 | 18.65 | 19.20 | 18.25 | 19.20 | 2,110,480 | +0.70(+3.78%) |
Mar 23, 2018 | 18.50 | 19.15 | 18.48 | 18.50 | 1,799,301 | +0.00(+0.00%) |
Mar 22, 2018 | 18.20 | 19.05 | 18.04 | 18.50 | 2,604,666 | +0.10(+0.54%) |
Mar 21, 2018 | 17.45 | 18.50 | 17.00 | 18.40 | 1,682,091 | +0.95(+5.44%) |
Mar 20, 2018 | 16.75 | 17.70 | 16.60 | 17.45 | 1,492,251 | +0.75(+4.49%) |
Mar 19, 2018 | 16.20 | 16.75 | 16.12 | 16.70 | 1,183,025 | +0.30(+1.83%) |
Mar 16, 2018 | 16.35 | 16.68 | 16.15 | 16.40 | 2,160,312 | -0.05(-0.30%) |
Mar 15, 2018 | 16.30 | 16.80 | 16.25 | 16.45 | 1,331,587 | +0.25(+1.54%) |
Mar 14, 2018 | 16.35 | 16.59 | 16.15 | 16.20 | 1,038,656 | -0.10(-0.61%) |
Mar 13, 2018 | 16.80 | 16.82 | 16.05 | 16.30 | 1,562,036 | -0.55(-3.26%) |
Mar 12, 2018 | 17.55 | 17.60 | 16.29 | 16.85 | 2,326,630 | -0.70(-3.99%) |
Mar 09, 2018 | 18.05 | 18.10 | 17.20 | 17.55 | 1,060,901 | -0.45(-2.50%) |
Mar 08, 2018 | 17.35 | 18.20 | 16.25 | 18.00 | 2,970,094 | +0.40(+2.27%) |
Mar 07, 2018 | 17.60 | 16.95 | 17.60 | 874,720 | +0.30(+1.73%) | |
Mar 06, 2018 | 16.95 | 17.40 | 16.55 | 17.30 | 844,807 | +0.25(+1.47%) |
Mar 05, 2018 | 16.60 | 17.10 | 16.45 | 17.05 | 804,650 | +0.50(+3.02%) |
Mar 02, 2018 | 15.95 | 16.68 | 15.80 | 16.55 | 1,190,125 | +0.50(+3.12%) |
Mar 01, 2018 | 16.10 | 16.35 | 15.60 | 16.05 | 1,915,649 | -0.10(-0.62%) |
Feb 28, 2018 | 17.35 | 17.65 | 16.05 | 16.15 | 1,317,144 | -1.25(-7.18%) |
Feb 27, 2018 | 17.65 | 17.85 | 17.40 | 17.40 | 748,048 | -0.35(-1.97%) |
Feb 26, 2018 | 17.75 | 17.95 | 17.35 | 17.75 | 1,247,181 | +0.00(+0.00%) |
Feb 23, 2018 | 17.40 | 18.10 | 17.20 | 17.75 | 1,358,076 | +0.40(+2.31%) |
Feb 22, 2018 | 17.23 | 17.35 | 1,411,551 | -0.05(-0.29%) | ||
Feb 21, 2018 | 17.70 | 18.05 | 17.18 | 17.40 | 1,582,508 | +0.15(+0.87%) |
Feb 20, 2018 | 17.50 | 18.35 | 16.90 | 17.25 | 1,905,825 | +0.02(+0.15%) |
Feb 16, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.18(+1.03%) | |
Feb 15, 2018 | 16.85 | 17.20 | 16.65 | 17.05 | 658,446 | +0.25(+1.49%) |
Feb 14, 2018 | 16.40 | 17.30 | 15.90 | 16.80 | 1,339,141 | -0.40(-2.33%) |
Feb 13, 2018 | 16.90 | 17.25 | 16.60 | 17.20 | 429,206 | +0.25(+1.47%) |
Feb 12, 2018 | 16.70 | 17.07 | 16.05 | 16.95 | 925,131 | +0.30(+1.80%) |
Feb 09, 2018 | 17.15 | 17.40 | 15.55 | 16.65 | 1,762,069 | -0.35(-2.06%) |
Feb 08, 2018 | 17.85 | 18.00 | 17.00 | 17.00 | 1,249,171 | -0.75(-4.23%) |
Feb 07, 2018 | 18.10 | 18.10 | 17.40 | 17.75 | 1,189,347 | -0.30(-1.66%) |
Feb 06, 2018 | 17.00 | 18.15 | 16.85 | 18.05 | 1,693,698 | +0.50(+2.85%) |
Feb 05, 2018 | 17.45 | 18.15 | 17.00 | 17.55 | 2,004,411 | +0.10(+0.57%) |
Feb 02, 2018 | 16.30 | 17.75 | 16.05 | 17.45 | 1,806,938 | +1.00(+6.08%) |
Feb 01, 2018 | 16.10 | 16.80 | 16.00 | 16.45 | 785,966 | +0.35(+2.17%) |
Jan 31, 2018 | 16.50 | 16.70 | 16.05 | 16.10 | 838,014 | -0.30(-1.83%) |
Jan 30, 2018 | 16.70 | 17.00 | 16.35 | 16.40 | 921,263 | -0.40(-2.38%) |
Jan 29, 2018 | 17.15 | 17.50 | 16.60 | 16.80 | 1,002,602 | -0.50(-2.89%) |
Jan 26, 2018 | 18.15 | 18.27 | 17.20 | 17.30 | 847,337 | -0.80(-4.42%) |
Jan 25, 2018 | 17.45 | 18.35 | 17.30 | 18.10 | 1,218,976 | +0.75(+4.32%) |
Jan 24, 2018 | 17.25 | 17.65 | 16.80 | 17.35 | 1,324,761 | -0.30(-1.70%) |
Jan 23, 2018 | 17.05 | 17.85 | 17.00 | 17.65 | 1,817,111 | +0.65(+3.82%) |
Jan 22, 2018 | 16.50 | 17.19 | 16.05 | 17.00 | 2,799,078 | +1.35(+8.63%) |
Jan 19, 2018 | 15.40 | 16.05 | 15.30 | 15.65 | 1,019,054 | +0.22(+1.46%) |
Jan 18, 2018 | 15.60 | 15.73 | 15.15 | 15.43 | 1,044,909 | -0.25(-1.59%) |
Jan 17, 2018 | 15.05 | 15.93 | 15.00 | 15.68 | 2,879,691 | +1.03(+7.00%) |
Jan 16, 2018 | 15.70 | 15.78 | 14.65 | 14.65 | 2,686,566 | -1.10(-6.98%) |
Jan 12, 2018 | 15.75 | 15.75 | 15.75 | 0 | -0.30(-1.87%) | |
Jan 11, 2018 | 16.85 | 17.00 | 15.85 | 16.05 | 2,920,009 | -0.80(-4.75%) |
Jan 10, 2018 | 16.85 | 2,503,743 | -0.70(-3.99%) | |||
Jan 09, 2018 | 17.90 | 18.25 | 17.25 | 17.55 | 1,278,633 | -0.25(-1.40%) |
Jan 08, 2018 | 18.80 | 18.85 | 17.75 | 17.80 | 1,392,824 | -0.70(-3.78%) |
Jan 05, 2018 | 18.00 | 18.55 | 18.00 | 18.50 | 836,868 | +0.50(+2.78%) |
Jan 04, 2018 | 18.60 | 18.84 | 17.89 | 18.00 | 1,063,034 | -0.65(-3.49%) |
Jan 03, 2018 | 18.80 | 19.11 | 18.50 | 18.65 | 747,219 | -0.15(-0.80%) |
Jan 02, 2018 | 18.75 | 19.15 | 18.30 | 18.80 | 944,363 | +0.10(+0.53%) |
Dec 29, 2017 | 18.70 | 18.70 | 18.70 | 0 | -0.60(-3.11%) | |
Dec 28, 2017 | 19.05 | 19.55 | 19.00 | 19.30 | 800,601 | +0.10(+0.52%) |
Dec 27, 2017 | 19.25 | 19.50 | 18.95 | 19.20 | 692,634 | -0.25(-1.29%) |
Dec 26, 2017 | 18.80 | 19.50 | 18.30 | 19.45 | 1,176,192 | +0.65(+3.46%) |
Dec 22, 2017 | 18.20 | 18.86 | 17.95 | 18.80 | 1,157,240 | +0.50(+2.73%) |
Dec 21, 2017 | 18.00 | 18.65 | 17.90 | 18.30 | 1,002,390 | +0.20(+1.10%) |
Dec 20, 2017 | 18.50 | 18.80 | 17.90 | 18.10 | 848,173 | -0.40(-2.16%) |
Dec 19, 2017 | 18.85 | 19.40 | 18.50 | 18.50 | 1,059,005 | -0.30(-1.60%) |
Dec 18, 2017 | 19.40 | 19.40 | 18.40 | 18.80 | 1,007,433 | -0.45(-2.34%) |
Dec 15, 2017 | 18.85 | 19.65 | 18.65 | 19.25 | 3,652,272 | +0.50(+2.67%) |
Dec 14, 2017 | 18.90 | 19.50 | 18.48 | 18.75 | 948,932 | -0.25(-1.32%) |
Dec 13, 2017 | 17.70 | 19.27 | 17.70 | 19.00 | 1,340,338 | +1.25(+7.04%) |
Dec 12, 2017 | 18.60 | 18.68 | 17.65 | 17.75 | 1,587,913 | -0.85(-4.57%) |
Dec 11, 2017 | 18.45 | 18.93 | 18.10 | 18.60 | 763,595 | +0.30(+1.64%) |
Dec 08, 2017 | 17.75 | 18.35 | 17.70 | 18.30 | 906,795 | +0.65(+3.68%) |
Dec 07, 2017 | 17.40 | 18.00 | 17.24 | 17.65 | 989,653 | +0.35(+2.02%) |
Dec 06, 2017 | 17.20 | 17.55 | 16.90 | 17.30 | 1,138,316 | -0.10(-0.57%) |
Dec 05, 2017 | 17.70 | 18.05 | 16.85 | 17.40 | 1,687,976 | -0.35(-1.97%) |
Dec 04, 2017 | 18.60 | 18.85 | 17.70 | 17.75 | 1,014,575 | -0.65(-3.53%) |
Dec 01, 2017 | 19.85 | 20.00 | 18.35 | 18.40 | 1,909,064 | -1.60(-8.00%) |
Nov 30, 2017 | 19.55 | 20.05 | 19.40 | 20.00 | 1,601,903 | +0.50(+2.56%) |
Nov 29, 2017 | 19.60 | 20.20 | 19.15 | 19.50 | 1,976,953 | -0.05(-0.26%) |
Nov 28, 2017 | 18.45 | 19.88 | 18.10 | 19.55 | 1,756,845 | +1.25(+6.83%) |
Nov 27, 2017 | 18.30 | 18.65 | 18.05 | 18.30 | 947,016 | -0.25(-1.35%) |
Nov 24, 2017 | 18.65 | 18.75 | 18.30 | 18.55 | 511,262 | +0.00(+0.00%) |
Nov 22, 2017 | 18.40 | 18.70 | 18.10 | 18.55 | 1,034,971 | +0.15(+0.82%) |
Nov 21, 2017 | 17.95 | 18.50 | 17.49 | 18.40 | 1,471,668 | +0.70(+3.95%) |
Nov 20, 2017 | 18.35 | 18.56 | 17.41 | 17.70 | 1,847,036 | -0.55(-3.01%) |
Nov 17, 2017 | 18.45 | 18.65 | 17.95 | 18.25 | 1,534,688 | -0.20(-1.08%) |
Nov 16, 2017 | 17.95 | 18.80 | 17.86 | 18.45 | 1,868,849 | +0.60(+3.36%) |
Nov 15, 2017 | 18.15 | 18.15 | 17.30 | 17.85 | 1,894,215 | -0.27(-1.52%) |
Nov 14, 2017 | 17.70 | 18.55 | 17.25 | 18.12 | 3,738,861 | -0.23(-1.23%) |
Nov 13, 2017 | 20.20 | 20.21 | 18.20 | 18.35 | 4,066,188 | -1.90(-9.38%) |
Nov 10, 2017 | 22.15 | 22.25 | 18.60 | 20.25 | 9,768,150 | +0.20(+1.00%) |
Nov 09, 2017 | 21.20 | 21.75 | 19.88 | 20.05 | 3,351,009 | -0.80(-3.84%) |
Nov 08, 2017 | 22.00 | 22.05 | 20.80 | 20.85 | 2,048,069 | -1.10(-5.01%) |
Nov 07, 2017 | 23.20 | 23.30 | 21.80 | 21.95 | 1,746,072 | -1.25(-5.39%) |
Nov 06, 2017 | 22.00 | 23.85 | 21.95 | 23.20 | 3,167,819 | +1.60(+7.41%) |
Nov 03, 2017 | 21.95 | 22.70 | 21.12 | 21.60 | 1,454,286 | -0.20(-0.92%) |
Nov 02, 2017 | 21.05 | 21.85 | 20.75 | 21.80 | 1,260,220 | +0.80(+3.81%) |
Nov 01, 2017 | 22.15 | 22.20 | 20.55 | 21.00 | 1,761,165 | -1.00(-4.55%) |
Oct 31, 2017 | 22.50 | 23.00 | 21.95 | 22.00 | 994,613 | -0.25(-1.12%) |
Oct 30, 2017 | 21.70 | 22.55 | 21.65 | 22.25 | 1,158,860 | +0.55(+2.53%) |
Oct 27, 2017 | 20.35 | 21.90 | 20.35 | 21.70 | 1,588,947 | +1.45(+7.16%) |
Oct 26, 2017 | 20.35 | 20.65 | 20.04 | 20.25 | 1,088,803 | -0.15(-0.74%) |
Oct 25, 2017 | 20.25 | 20.65 | 20.05 | 20.40 | 952,615 | +0.25(+1.24%) |
Oct 24, 2017 | 20.00 | 20.75 | 19.95 | 20.15 | 1,307,108 | +0.20(+1.00%) |
Oct 23, 2017 | 20.40 | 20.40 | 19.85 | 19.95 | 1,096,991 | -0.45(-2.21%) |
Oct 20, 2017 | 20.95 | 21.15 | 20.25 | 20.40 | 787,295 | -0.45(-2.16%) |
Oct 19, 2017 | 20.40 | 20.98 | 20.10 | 20.85 | 1,279,138 | +0.45(+2.21%) |
Oct 18, 2017 | 21.20 | 21.20 | 20.05 | 20.40 | 1,330,102 | -0.78(-3.66%) |
Oct 17, 2017 | 22.10 | 22.10 | 20.60 | 21.18 | 1,863,715 | -1.12(-5.04%) |
Oct 16, 2017 | 21.20 | 22.40 | 19.65 | 22.30 | 3,909,328 | +0.40(+1.83%) |
Oct 13, 2017 | 22.50 | 22.60 | 21.70 | 21.90 | 1,415,484 | -0.55(-2.45%) |
Oct 12, 2017 | 22.95 | 23.15 | 22.30 | 22.45 | 1,229,195 | -0.60(-2.60%) |
Oct 11, 2017 | 23.10 | 23.15 | 22.78 | 23.05 | 1,344,751 | -0.10(-0.43%) |
Oct 10, 2017 | 23.40 | 23.50 | 22.65 | 23.15 | 994,445 | -0.10(-0.43%) |
Oct 09, 2017 | 23.20 | 23.50 | 22.45 | 23.25 | 1,158,494 | +0.15(+0.65%) |
Oct 06, 2017 | 24.00 | 24.25 | 23.00 | 23.10 | 1,653,228 | -0.97(-4.05%) |
Oct 05, 2017 | 24.00 | 24.45 | 23.52 | 24.07 | 1,625,346 | +0.12(+0.52%) |
Oct 04, 2017 | 23.20 | 24.00 | 22.85 | 23.95 | 1,904,481 | +0.75(+3.23%) |
Oct 03, 2017 | 23.25 | 23.55 | 22.70 | 23.20 | 2,201,288 | -0.05(-0.22%) |
Oct 02, 2017 | 22.65 | 23.68 | 22.05 | 23.25 | 3,618,547 | +1.75(+8.14%) |
Sep 29, 2017 | 21.35 | 21.73 | 20.90 | 21.50 | 1,549,264 | +0.25(+1.18%) |
Sep 28, 2017 | 20.85 | 21.62 | 20.60 | 21.25 | 1,945,168 | +0.60(+2.91%) |
Sep 27, 2017 | 20.60 | 21.05 | 20.30 | 20.65 | 1,130,689 | +0.05(+0.24%) |
Sep 26, 2017 | 20.95 | 21.15 | 20.18 | 20.60 | 1,250,859 | -0.45(-2.14%) |
Sep 25, 2017 | 20.65 | 21.45 | 20.45 | 21.05 | 1,485,708 | +0.55(+2.68%) |
Sep 22, 2017 | 20.80 | 21.00 | 20.25 | 20.50 | 918,876 | -0.30(-1.44%) |
Sep 21, 2017 | 21.10 | 21.35 | 20.75 | 20.80 | 966,307 | -0.25(-1.19%) |
Sep 20, 2017 | 20.80 | 21.05 | 20.65 | 21.05 | 1,286,034 | +0.20(+0.96%) |
Sep 19, 2017 | 20.80 | 21.00 | 20.50 | 20.85 | 763,012 | +0.10(+0.48%) |
Sep 18, 2017 | 21.00 | 21.05 | 20.37 | 20.75 | 1,163,329 | -0.05(-0.24%) |
Sep 15, 2017 | 20.75 | 21.00 | 20.00 | 20.80 | 6,485,206 | +0.15(+0.73%) |
Sep 14, 2017 | 20.65 | 21.20 | 20.50 | 20.65 | 1,339,253 | +0.05(+0.24%) |
Sep 13, 2017 | 20.10 | 21.50 | 19.85 | 20.60 | 2,130,139 | +0.40(+1.98%) |
Sep 12, 2017 | 21.45 | 21.56 | 19.30 | 20.20 | 3,058,915 | -0.95(-4.49%) |
Sep 11, 2017 | 20.00 | 21.85 | 20.00 | 21.15 | 3,697,932 | +1.55(+7.91%) |
Sep 08, 2017 | 19.60 | 20.15 | 19.30 | 19.60 | 1,589,426 | +0.05(+0.26%) |
Sep 07, 2017 | 19.10 | 19.80 | 19.05 | 19.55 | 1,450,442 | +0.50(+2.62%) |
Sep 06, 2017 | 18.65 | 19.40 | 18.50 | 19.05 | 1,831,225 | +0.60(+3.25%) |
Sep 05, 2017 | 17.95 | 18.55 | 17.70 | 18.45 | 1,406,300 | +0.50(+2.79%) |
Sep 01, 2017 | 18.15 | 18.30 | 17.55 | 17.95 | 1,168,101 | +0.00(+0.00%) |
Aug 31, 2017 | 17.40 | 18.40 | 17.30 | 17.95 | 2,167,090 | +0.75(+4.36%) |
Aug 30, 2017 | 17.10 | 17.48 | 17.05 | 17.20 | 1,221,953 | +0.20(+1.18%) |
Aug 29, 2017 | 17.00 | 17.35 | 16.80 | 17.00 | 1,129,588 | -0.25(-1.45%) |
Aug 28, 2017 | 17.20 | 17.30 | 16.88 | 17.25 | 977,436 | +0.45(+2.68%) |
Aug 25, 2017 | 17.25 | 17.60 | 16.75 | 16.80 | 1,032,493 | -0.40(-2.33%) |
Aug 24, 2017 | 16.25 | 17.25 | 16.05 | 17.20 | 1,825,458 | +1.00(+6.17%) |
Aug 23, 2017 | 16.10 | 16.35 | 15.95 | 16.20 | 839,791 | +0.05(+0.31%) |
Aug 22, 2017 | 15.95 | 16.39 | 15.70 | 16.15 | 970,304 | +0.30(+1.89%) |
Aug 21, 2017 | 16.25 | 16.35 | 15.70 | 15.85 | 1,140,747 | -0.35(-2.16%) |
Aug 18, 2017 | 16.35 | 16.60 | 16.15 | 16.20 | 1,419,090 | -0.20(-1.22%) |
Aug 17, 2017 | 16.55 | 16.70 | 16.30 | 16.40 | 1,177,832 | -0.25(-1.50%) |
Aug 16, 2017 | 16.25 | 17.05 | 16.20 | 16.65 | 1,966,408 | +0.45(+2.78%) |
Aug 15, 2017 | 16.45 | 16.55 | 15.90 | 16.20 | 1,595,746 | -0.25(-1.52%) |
Aug 14, 2017 | 16.60 | 16.81 | 16.35 | 16.45 | 1,651,688 | +0.15(+0.92%) |
Aug 11, 2017 | 15.95 | 16.65 | 15.95 | 16.30 | 2,572,043 | +0.45(+2.84%) |
Aug 10, 2017 | 15.95 | 16.20 | 15.20 | 15.85 | 10,305,162 | -1.35(-7.85%) |
Aug 09, 2017 | 17.75 | 18.25 | 16.90 | 17.20 | 3,830,483 | -1.45(-7.77%) |
Aug 08, 2017 | 18.45 | 19.60 | 17.90 | 18.65 | 4,317,212 | +0.25(+1.36%) |
Aug 07, 2017 | 16.60 | 18.70 | 16.25 | 18.40 | 5,867,755 | +1.85(+11.18%) |
Aug 04, 2017 | 16.10 | 16.98 | 16.00 | 16.55 | 5,976,168 | -0.45(-2.65%) |
Aug 03, 2017 | 16.60 | 17.15 | 16.25 | 17.00 | 5,825,772 | +0.95(+5.92%) |
Aug 02, 2017 | 15.90 | 16.55 | 14.80 | 16.05 | 6,622,551 | +0.85(+5.59%) |