Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 23.93 | 24.62 | 23.85 | 24.47 | 32,714 | +0.64(+2.69%) |
Jul 30, 2018 | 23.83 | 24.34 | 23.57 | 23.83 | 34,886 | -0.08(-0.33%) |
Jul 27, 2018 | 24.83 | 24.83 | 23.76 | 23.91 | 42,000 | -0.84(-3.39%) |
Jul 26, 2018 | 24.80 | 25.70 | 24.65 | 24.75 | 102,582 | -0.14(-0.56%) |
Jul 25, 2018 | 24.57 | 24.89 | 24.48 | 24.89 | 24,401 | +0.36(+1.47%) |
Jul 24, 2018 | 24.41 | 24.77 | 23.96 | 24.53 | 57,724 | +0.25(+1.03%) |
Jul 23, 2018 | 24.08 | 24.36 | 23.45 | 24.28 | 66,457 | +0.25(+1.04%) |
Jul 20, 2018 | 25.09 | 25.18 | 23.90 | 24.03 | 65,093 | -1.02(-4.07%) |
Jul 19, 2018 | 24.03 | 25.35 | 23.93 | 25.05 | 121,434 | +0.95(+3.94%) |
Jul 18, 2018 | 23.20 | 24.34 | 22.76 | 24.10 | 83,078 | +0.97(+4.19%) |
Jul 17, 2018 | 23.00 | 23.54 | 23.00 | 23.13 | 58,335 | +0.11(+0.48%) |
Jul 16, 2018 | 23.11 | 23.22 | 22.72 | 23.02 | 46,678 | -0.09(-0.39%) |
Jul 13, 2018 | 23.50 | 23.59 | 22.87 | 23.11 | 40,163 | -0.40(-1.70%) |
Jul 12, 2018 | 23.80 | 23.90 | 23.28 | 23.51 | 35,722 | -0.15(-0.63%) |
Jul 11, 2018 | 23.39 | 23.93 | 23.30 | 23.66 | 52,674 | +0.18(+0.77%) |
Jul 10, 2018 | 23.08 | 23.56 | 23.08 | 23.48 | 65,196 | +0.38(+1.65%) |
Jul 09, 2018 | 24.00 | 24.09 | 22.81 | 23.10 | 66,021 | -0.63(-2.65%) |
Jul 06, 2018 | 23.43 | 24.11 | 23.43 | 23.73 | 64,431 | +0.33(+1.41%) |
Jul 05, 2018 | 23.00 | 23.42 | 22.94 | 23.40 | 65,525 | +0.55(+2.41%) |
Jul 03, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.52(+2.33%) | |
Jul 02, 2018 | 20.80 | 22.69 | 20.78 | 22.33 | 92,390 | +1.45(+6.94%) |
Jun 29, 2018 | 20.59 | 20.98 | 20.25 | 20.88 | 105,469 | +0.34(+1.66%) |
Jun 28, 2018 | 20.91 | 21.15 | 20.29 | 20.54 | 139,261 | -0.39(-1.86%) |
Jun 27, 2018 | 20.74 | 21.11 | 20.52 | 20.93 | 144,061 | +0.19(+0.92%) |
Jun 26, 2018 | 20.51 | 20.96 | 20.06 | 20.74 | 92,792 | +0.11(+0.53%) |
Jun 25, 2018 | 20.81 | 21.80 | 20.50 | 20.63 | 136,714 | -0.03(-0.15%) |
Jun 22, 2018 | 20.69 | 20.94 | 19.55 | 20.66 | 878,153 | +0.08(+0.39%) |
Jun 21, 2018 | 21.01 | 21.73 | 20.20 | 20.58 | 230,631 | -0.39(-1.86%) |
Jun 20, 2018 | 21.40 | 21.50 | 20.54 | 20.97 | 129,931 | -0.35(-1.64%) |
Jun 19, 2018 | 21.70 | 22.05 | 21.21 | 21.32 | 158,327 | -0.57(-2.60%) |
Jun 18, 2018 | 21.26 | 22.00 | 21.23 | 21.89 | 133,011 | +0.59(+2.77%) |
Jun 15, 2018 | 21.79 | 21.18 | 21.30 | 218,092 | -0.49(-2.25%) | |
Jun 14, 2018 | 21.98 | 22.18 | 21.67 | 21.79 | 187,860 | -0.22(-1.00%) |
Jun 13, 2018 | 21.28 | 22.12 | 20.95 | 22.01 | 127,480 | +0.73(+3.43%) |
Jun 12, 2018 | 21.28 | 21.84 | 20.77 | 21.28 | 121,409 | -0.13(-0.61%) |
Jun 11, 2018 | 21.60 | 22.08 | 21.16 | 21.41 | 129,704 | -0.12(-0.56%) |
Jun 08, 2018 | 21.50 | 21.84 | 21.44 | 21.53 | 49,798 | +0.01(+0.05%) |
Jun 07, 2018 | 21.77 | 21.87 | 21.25 | 21.52 | 86,397 | -0.33(-1.51%) |
Jun 06, 2018 | 21.66 | 22.22 | 21.24 | 21.85 | 85,756 | +0.30(+1.39%) |
Jun 05, 2018 | 21.58 | 22.45 | 21.08 | 21.55 | 242,401 | -0.14(-0.65%) |
Jun 04, 2018 | 22.64 | 22.70 | 21.21 | 21.69 | 227,395 | -0.90(-3.98%) |
Jun 01, 2018 | 21.61 | 22.91 | 21.23 | 22.59 | 205,238 | +1.14(+5.31%) |
May 31, 2018 | 23.59 | 24.23 | 21.42 | 21.45 | 263,078 | -2.16(-9.15%) |
May 30, 2018 | 24.15 | 24.84 | 23.33 | 23.61 | 147,882 | -0.45(-1.87%) |
May 29, 2018 | 24.78 | 24.85 | 23.50 | 24.06 | 153,593 | -0.82(-3.30%) |
May 25, 2018 | 24.88 | 24.88 | 24.88 | 0 | -0.16(-0.64%) | |
May 24, 2018 | 24.79 | 25.39 | 24.78 | 25.04 | 44,326 | +0.21(+0.85%) |
May 23, 2018 | 25.20 | 25.39 | 24.54 | 24.83 | 52,079 | -0.40(-1.59%) |
May 22, 2018 | 24.30 | 25.43 | 23.78 | 25.23 | 118,749 | +0.98(+4.04%) |
May 21, 2018 | 24.87 | 25.50 | 24.08 | 24.25 | 167,662 | -0.48(-1.94%) |
May 18, 2018 | 25.18 | 25.54 | 24.67 | 24.73 | 76,278 | -0.43(-1.71%) |
May 17, 2018 | 24.61 | 25.29 | 24.32 | 25.16 | 115,897 | +0.56(+2.28%) |
May 16, 2018 | 25.11 | 25.48 | 24.22 | 24.60 | 78,925 | -0.68(-2.69%) |
May 15, 2018 | 24.15 | 25.46 | 23.60 | 25.28 | 132,233 | +1.11(+4.59%) |
May 14, 2018 | 23.51 | 24.61 | 23.45 | 24.17 | 62,022 | +0.71(+3.03%) |
May 11, 2018 | 22.63 | 23.86 | 22.14 | 23.46 | 132,950 | +0.82(+3.62%) |
May 10, 2018 | 24.71 | 24.71 | 22.50 | 22.64 | 185,638 | -1.91(-7.78%) |
May 09, 2018 | 24.13 | 24.94 | 23.97 | 24.55 | 51,000 | +0.46(+1.91%) |
May 08, 2018 | 24.26 | 24.80 | 23.70 | 24.09 | 103,591 | -0.15(-0.62%) |
May 07, 2018 | 23.63 | 24.63 | 23.28 | 24.24 | 53,926 | +0.55(+2.32%) |
May 04, 2018 | 24.18 | 24.94 | 23.56 | 23.69 | 30,105 | -0.47(-1.95%) |
May 03, 2018 | 24.79 | 25.07 | 24.14 | 24.16 | 89,354 | -0.69(-2.78%) |
May 02, 2018 | 24.40 | 25.17 | 24.19 | 24.85 | 89,898 | +0.40(+1.64%) |
May 01, 2018 | 23.77 | 24.51 | 23.59 | 24.45 | 46,930 | +0.63(+2.64%) |
Apr 30, 2018 | 24.41 | 24.75 | 23.20 | 23.82 | 115,903 | -0.55(-2.26%) |
Apr 27, 2018 | 24.74 | 24.88 | 23.69 | 24.37 | 126,466 | -0.11(-0.45%) |
Apr 26, 2018 | 24.28 | 25.20 | 24.26 | 24.48 | 104,148 | +0.27(+1.12%) |
Apr 25, 2018 | 24.45 | 24.66 | 24.10 | 24.21 | 49,581 | -0.30(-1.22%) |
Apr 24, 2018 | 23.90 | 24.70 | 23.70 | 24.51 | 113,279 | +0.68(+2.85%) |
Apr 23, 2018 | 23.76 | 24.27 | 22.99 | 23.83 | 90,068 | +0.14(+0.59%) |
Apr 20, 2018 | 23.51 | 23.80 | 23.36 | 23.69 | 94,076 | +0.16(+0.68%) |
Apr 19, 2018 | 23.28 | 23.78 | 22.85 | 23.53 | 73,942 | +0.21(+0.90%) |
Apr 18, 2018 | 22.70 | 23.80 | 22.57 | 23.32 | 72,857 | +0.68(+3.00%) |
Apr 17, 2018 | 22.26 | 22.95 | 22.17 | 22.64 | 54,099 | +0.56(+2.54%) |
Apr 16, 2018 | 22.02 | 22.60 | 21.40 | 22.08 | 87,980 | +0.15(+0.68%) |
Apr 13, 2018 | 22.73 | 23.19 | 21.70 | 21.93 | 90,311 | -0.71(-3.14%) |
Apr 12, 2018 | 22.63 | 23.26 | 22.32 | 22.64 | 70,351 | +0.25(+1.12%) |
Apr 11, 2018 | 21.95 | 22.64 | 21.77 | 22.39 | 110,903 | +0.40(+1.82%) |
Apr 10, 2018 | 20.86 | 22.21 | 20.84 | 21.99 | 64,322 | +1.21(+5.82%) |
Apr 09, 2018 | 21.04 | 21.54 | 20.57 | 20.78 | 150,035 | -0.12(-0.57%) |
Apr 06, 2018 | 20.81 | 20.90 | 94,893 | -0.57(-2.65%) | ||
Apr 05, 2018 | 22.48 | 22.94 | 21.25 | 21.47 | 225,483 | -0.93(-4.15%) |
Apr 04, 2018 | 20.57 | 22.64 | 20.00 | 22.40 | 208,535 | +1.56(+7.49%) |
Apr 03, 2018 | 19.79 | 21.24 | 19.79 | 20.84 | 124,993 | +1.16(+5.89%) |
Apr 02, 2018 | 20.00 | 20.59 | 19.24 | 19.68 | 95,885 | -0.55(-2.72%) |
Mar 29, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.37(+1.86%) | |
Mar 28, 2018 | 20.02 | 20.41 | 19.09 | 19.86 | 206,541 | -0.45(-2.22%) |
Mar 27, 2018 | 21.44 | 21.70 | 20.15 | 20.31 | 188,473 | -1.03(-4.83%) |
Mar 26, 2018 | 21.79 | 21.97 | 21.03 | 21.34 | 142,747 | -0.13(-0.61%) |
Mar 23, 2018 | 21.22 | 21.91 | 21.05 | 21.47 | 131,761 | +0.02(+0.09%) |
Mar 22, 2018 | 21.65 | 22.02 | 21.10 | 21.45 | 177,690 | -0.37(-1.70%) |
Mar 21, 2018 | 21.35 | 22.39 | 21.04 | 21.82 | 107,504 | +0.47(+2.20%) |
Mar 20, 2018 | 22.25 | 22.78 | 21.24 | 21.35 | 127,831 | -1.00(-4.47%) |
Mar 19, 2018 | 22.31 | 22.77 | 21.75 | 22.35 | 259,765 | -0.16(-0.71%) |
Mar 16, 2018 | 22.81 | 22.81 | 22.23 | 22.51 | 250,772 | -0.19(-0.84%) |
Mar 15, 2018 | 23.43 | 23.49 | 22.62 | 22.70 | 129,156 | -0.76(-3.24%) |
Mar 14, 2018 | 23.09 | 23.75 | 22.59 | 23.46 | 238,539 | +0.26(+1.12%) |
Mar 13, 2018 | 24.20 | 24.35 | 23.08 | 23.20 | 233,374 | -0.88(-3.65%) |
Mar 12, 2018 | 23.60 | 24.39 | 23.00 | 24.08 | 248,423 | +0.89(+3.84%) |
Mar 09, 2018 | 22.30 | 24.76 | 22.11 | 23.19 | 336,511 | +1.19(+5.39%) |
Mar 08, 2018 | 28.72 | 28.72 | 21.76 | 22.00 | 1,089,111 | -6.55(-22.92%) |
Mar 07, 2018 | 28.65 | 28.55 | 214,796 | +2.06(+7.78%) | ||
Mar 06, 2018 | 28.04 | 28.47 | 25.97 | 26.49 | 253,206 | -1.62(-5.76%) |
Mar 05, 2018 | 29.00 | 29.29 | 27.45 | 28.11 | 284,501 | -0.83(-2.87%) |
Mar 02, 2018 | 26.43 | 29.18 | 26.42 | 28.94 | 228,451 | +2.36(+8.88%) |
Mar 01, 2018 | 26.66 | 27.75 | 25.91 | 26.58 | 191,372 | -0.26(-0.97%) |
Feb 28, 2018 | 29.00 | 29.00 | 26.83 | 26.84 | 205,985 | -2.01(-6.97%) |
Feb 27, 2018 | 25.90 | 29.00 | 25.90 | 28.85 | 285,428 | +2.82(+10.83%) |
Feb 26, 2018 | 26.30 | 26.99 | 26.00 | 26.03 | 147,500 | -0.13(-0.50%) |
Feb 23, 2018 | 25.47 | 26.39 | 25.07 | 26.16 | 78,038 | +0.81(+3.20%) |
Feb 22, 2018 | 26.07 | 26.69 | 25.25 | 25.35 | 120,050 | -0.65(-2.50%) |
Feb 21, 2018 | 25.88 | 26.87 | 25.53 | 26.00 | 137,092 | +0.20(+0.78%) |
Feb 20, 2018 | 25.70 | 26.99 | 25.53 | 25.80 | 114,397 | -0.10(-0.39%) |
Feb 16, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.68(-2.56%) | |
Feb 15, 2018 | 27.60 | 27.66 | 25.95 | 26.58 | 200,917 | -0.83(-3.03%) |
Feb 14, 2018 | 26.61 | 27.60 | 26.00 | 27.41 | 162,202 | +0.63(+2.35%) |
Feb 13, 2018 | 25.61 | 27.28 | 24.94 | 26.78 | 124,270 | +1.23(+4.81%) |
Feb 12, 2018 | 25.50 | 25.95 | 24.59 | 25.55 | 173,084 | +0.09(+0.35%) |
Feb 09, 2018 | 26.33 | 27.05 | 24.56 | 25.46 | 157,151 | -0.82(-3.12%) |
Feb 08, 2018 | 27.39 | 26.13 | 26.28 | 66,770 | -0.98(-3.60%) | |
Feb 07, 2018 | 26.94 | 27.62 | 26.01 | 27.26 | 115,060 | +0.06(+0.22%) |
Feb 06, 2018 | 25.48 | 28.18 | 24.48 | 27.20 | 292,387 | +1.10(+4.21%) |
Feb 05, 2018 | 31.80 | 31.94 | 24.00 | 26.10 | 475,905 | -5.83(-18.26%) |
Feb 02, 2018 | 33.35 | 33.40 | 31.90 | 31.93 | 140,427 | -1.56(-4.66%) |
Feb 01, 2018 | 32.72 | 33.73 | 32.00 | 33.49 | 86,866 | +0.59(+1.79%) |
Jan 31, 2018 | 33.40 | 34.28 | 32.58 | 32.90 | 94,697 | -0.49(-1.47%) |
Jan 30, 2018 | 33.58 | 33.92 | 33.38 | 33.39 | 71,959 | -0.56(-1.65%) |
Jan 29, 2018 | 33.07 | 34.40 | 33.05 | 33.95 | 128,699 | +0.56(+1.68%) |
Jan 26, 2018 | 32.88 | 33.77 | 32.61 | 33.39 | 90,898 | +0.87(+2.68%) |
Jan 25, 2018 | 32.61 | 32.96 | 31.28 | 32.52 | 208,402 | -0.11(-0.34%) |
Jan 24, 2018 | 33.48 | 33.48 | 31.68 | 32.63 | 109,634 | -0.65(-1.95%) |
Jan 23, 2018 | 33.75 | 34.31 | 33.07 | 33.28 | 118,398 | -0.56(-1.65%) |
Jan 22, 2018 | 33.58 | 34.72 | 33.51 | 33.84 | 175,036 | +0.26(+0.77%) |
Jan 19, 2018 | 33.29 | 33.81 | 31.75 | 33.58 | 191,342 | +0.43(+1.30%) |
Jan 18, 2018 | 33.19 | 33.75 | 32.20 | 33.15 | 124,387 | +0.52(+1.59%) |
Jan 17, 2018 | 31.60 | 33.16 | 31.60 | 32.63 | 80,026 | +1.07(+3.39%) |
Jan 16, 2018 | 33.89 | 33.97 | 31.51 | 31.56 | 199,303 | -2.15(-6.38%) |
Jan 12, 2018 | 33.71 | 33.71 | 33.71 | 0 | +0.44(+1.32%) | |
Jan 11, 2018 | 33.20 | 33.66 | 32.95 | 33.27 | 118,965 | +0.35(+1.06%) |
Jan 10, 2018 | 32.82 | 33.87 | 32.34 | 32.92 | 120,099 | +0.33(+1.01%) |
Jan 09, 2018 | 32.39 | 33.40 | 31.15 | 32.59 | 181,095 | -0.22(-0.67%) |
Jan 08, 2018 | 34.45 | 34.94 | 31.55 | 32.81 | 274,979 | -1.55(-4.51%) |
Jan 05, 2018 | 34.37 | 35.18 | 33.94 | 34.36 | 165,344 | +0.53(+1.57%) |
Jan 04, 2018 | 35.75 | 35.85 | 31.71 | 33.83 | 257,155 | -2.02(-5.63%) |
Jan 03, 2018 | 36.21 | 36.47 | 35.57 | 35.85 | 126,411 | -0.07(-0.19%) |
Jan 02, 2018 | 35.70 | 36.06 | 35.34 | 35.92 | 192,054 | +0.32(+0.90%) |
Dec 29, 2017 | 35.60 | 35.60 | 35.60 | 0 | +0.06(+0.17%) | |
Dec 28, 2017 | 36.95 | 37.25 | 35.35 | 35.54 | 228,232 | -1.25(-3.40%) |
Dec 27, 2017 | 35.63 | 36.96 | 35.40 | 36.79 | 212,518 | +1.45(+4.10%) |
Dec 26, 2017 | 33.59 | 35.60 | 33.31 | 35.34 | 218,111 | +2.10(+6.32%) |
Dec 22, 2017 | 33.41 | 33.75 | 32.20 | 33.24 | 107,886 | -0.17(-0.51%) |
Dec 21, 2017 | 31.77 | 33.89 | 31.77 | 33.41 | 275,036 | +1.64(+5.16%) |
Dec 20, 2017 | 31.81 | 32.11 | 31.51 | 31.77 | 85,826 | +0.08(+0.25%) |
Dec 19, 2017 | 31.98 | 32.31 | 31.67 | 31.69 | 145,709 | -0.60(-1.86%) |
Dec 18, 2017 | 32.06 | 32.50 | 30.50 | 32.29 | 143,966 | +0.41(+1.29%) |
Dec 15, 2017 | 31.77 | 32.40 | 30.70 | 31.88 | 142,578 | +0.29(+0.92%) |
Dec 14, 2017 | 33.82 | 33.82 | 30.41 | 31.59 | 291,517 | -2.24(-6.62%) |
Dec 13, 2017 | 32.18 | 34.44 | 32.18 | 33.83 | 178,505 | +1.79(+5.59%) |
Dec 12, 2017 | 32.97 | 32.98 | 31.41 | 32.04 | 156,360 | -0.83(-2.53%) |
Dec 11, 2017 | 32.21 | 33.37 | 30.76 | 32.87 | 250,638 | +0.37(+1.14%) |
Dec 08, 2017 | 33.50 | 33.98 | 32.05 | 32.50 | 201,799 | -0.78(-2.34%) |
Dec 07, 2017 | 29.50 | 34.18 | 29.50 | 33.28 | 376,862 | +3.93(+13.39%) |
Dec 06, 2017 | 29.04 | 29.43 | 28.05 | 29.35 | 156,781 | +0.12(+0.41%) |
Dec 05, 2017 | 28.86 | 30.00 | 28.86 | 29.23 | 92,584 | +0.32(+1.11%) |
Dec 04, 2017 | 31.00 | 31.30 | 28.31 | 28.91 | 201,822 | -2.23(-7.16%) |
Dec 01, 2017 | 31.41 | 31.41 | 29.24 | 31.14 | 229,612 | +0.94(+3.11%) |
Nov 30, 2017 | 26.38 | 31.18 | 26.38 | 30.20 | 426,896 | +2.92(+10.70%) |
Nov 29, 2017 | 29.30 | 29.49 | 26.30 | 27.28 | 210,768 | -1.92(-6.58%) |
Nov 28, 2017 | 28.54 | 29.44 | 27.44 | 29.20 | 208,241 | +0.79(+2.78%) |
Nov 27, 2017 | 28.26 | 29.23 | 26.74 | 28.41 | 222,593 | +0.08(+0.28%) |
Nov 24, 2017 | 27.47 | 28.61 | 27.09 | 28.33 | 150,044 | +1.05(+3.85%) |
Nov 22, 2017 | 25.20 | 27.86 | 25.20 | 27.28 | 219,184 | +2.20(+8.77%) |
Nov 21, 2017 | 25.68 | 26.77 | 25.00 | 25.08 | 166,396 | -0.44(-1.72%) |
Nov 20, 2017 | 22.56 | 26.55 | 22.45 | 25.52 | 296,776 | +2.62(+11.44%) |
Nov 17, 2017 | 26.01 | 26.92 | 22.23 | 22.90 | 323,566 | -3.35(-12.76%) |
Nov 16, 2017 | 26.51 | 27.03 | 26.13 | 26.25 | 149,710 | -0.14(-0.53%) |
Nov 15, 2017 | 26.75 | 27.68 | 26.34 | 26.39 | 184,582 | -0.61(-2.26%) |
Nov 14, 2017 | 30.47 | 30.88 | 25.20 | 27.00 | 321,183 | -3.50(-11.48%) |
Nov 13, 2017 | 30.99 | 33.00 | 30.24 | 30.50 | 274,708 | +0.06(+0.20%) |
Nov 10, 2017 | 28.45 | 31.03 | 28.38 | 30.44 | 222,794 | +1.82(+6.36%) |
Nov 09, 2017 | 28.86 | 29.21 | 28.16 | 28.62 | 110,046 | -0.18(-0.62%) |
Nov 08, 2017 | 27.80 | 29.00 | 27.08 | 28.80 | 332,257 | +1.21(+4.39%) |
Nov 07, 2017 | 26.59 | 30.48 | 26.19 | 27.59 | 748,020 | +4.27(+18.31%) |
Nov 06, 2017 | 23.91 | 23.91 | 23.21 | 23.32 | 37,123 | -0.47(-1.98%) |
Nov 03, 2017 | 23.44 | 23.99 | 23.02 | 23.79 | 101,425 | +0.45(+1.93%) |
Nov 02, 2017 | 22.89 | 23.59 | 22.12 | 23.34 | 107,125 | +0.34(+1.48%) |
Nov 01, 2017 | 24.41 | 24.52 | 22.85 | 23.00 | 154,054 | -1.29(-5.31%) |
Oct 31, 2017 | 23.50 | 24.39 | 23.07 | 24.29 | 139,918 | +0.89(+3.80%) |
Oct 30, 2017 | 23.14 | 23.54 | 22.71 | 23.40 | 55,109 | +0.40(+1.74%) |
Oct 27, 2017 | 22.09 | 23.24 | 21.63 | 23.00 | 108,692 | +0.85(+3.84%) |
Oct 26, 2017 | 22.44 | 22.44 | 21.61 | 22.15 | 89,306 | -0.29(-1.29%) |
Oct 25, 2017 | 23.42 | 23.76 | 22.16 | 22.44 | 90,653 | -0.73(-3.15%) |
Oct 24, 2017 | 22.54 | 23.40 | 22.32 | 23.17 | 73,238 | +0.78(+3.48%) |
Oct 23, 2017 | 22.60 | 22.98 | 22.16 | 22.39 | 87,641 | -0.26(-1.15%) |
Oct 20, 2017 | 23.09 | 23.66 | 22.18 | 22.65 | 109,847 | -0.62(-2.66%) |
Oct 19, 2017 | 23.77 | 24.40 | 23.00 | 23.27 | 95,505 | -0.66(-2.76%) |
Oct 18, 2017 | 24.10 | 24.92 | 23.51 | 23.93 | 178,056 | +0.35(+1.48%) |
Oct 17, 2017 | 22.50 | 23.72 | 22.29 | 23.58 | 141,239 | +1.54(+6.99%) |
Oct 16, 2017 | 22.63 | 23.39 | 21.57 | 22.04 | 158,760 | -0.70(-3.08%) |
Oct 13, 2017 | 23.42 | 23.58 | 22.07 | 22.74 | 139,336 | -0.58(-2.49%) |
Oct 12, 2017 | 22.81 | 23.38 | 22.57 | 23.32 | 77,560 | +0.55(+2.42%) |
Oct 11, 2017 | 22.26 | 22.90 | 22.08 | 22.77 | 74,976 | +0.39(+1.74%) |
Oct 10, 2017 | 22.16 | 23.58 | 21.86 | 22.38 | 146,781 | +0.33(+1.50%) |
Oct 09, 2017 | 21.35 | 22.10 | 20.67 | 22.05 | 97,445 | +0.82(+3.86%) |
Oct 06, 2017 | 20.99 | 21.96 | 20.70 | 21.23 | 85,549 | +0.11(+0.52%) |
Oct 05, 2017 | 20.71 | 21.27 | 20.61 | 21.12 | 69,412 | +0.43(+2.08%) |
Oct 04, 2017 | 20.44 | 21.00 | 20.13 | 20.69 | 165,593 | +0.47(+2.32%) |
Oct 03, 2017 | 19.74 | 20.47 | 19.25 | 20.22 | 233,855 | +0.51(+2.59%) |
Oct 02, 2017 | 19.52 | 20.00 | 18.94 | 19.71 | 130,279 | +0.06(+0.31%) |
Sep 29, 2017 | 20.23 | 20.73 | 19.32 | 19.65 | 143,759 | -0.56(-2.77%) |
Sep 28, 2017 | 19.31 | 20.55 | 19.30 | 20.21 | 176,580 | +0.91(+4.72%) |
Sep 27, 2017 | 19.17 | 19.49 | 19.00 | 19.30 | 133,494 | +0.01(+0.05%) |
Sep 26, 2017 | 19.42 | 19.66 | 18.70 | 19.29 | 120,249 | -0.11(-0.57%) |
Sep 25, 2017 | 19.37 | 19.89 | 19.20 | 19.40 | 128,071 | -0.17(-0.87%) |
Sep 22, 2017 | 20.52 | 20.84 | 19.01 | 19.57 | 233,004 | -1.23(-5.91%) |
Sep 21, 2017 | 20.30 | 22.69 | 20.15 | 20.80 | 584,457 | +0.65(+3.23%) |
Sep 20, 2017 | 18.93 | 20.49 | 18.80 | 20.15 | 292,608 | +1.16(+6.11%) |
Sep 19, 2017 | 19.06 | 19.19 | 18.60 | 18.99 | 115,255 | -0.10(-0.52%) |
Sep 18, 2017 | 19.67 | 20.20 | 19.06 | 19.09 | 256,681 | -0.31(-1.60%) |
Sep 15, 2017 | 18.79 | 19.48 | 17.93 | 19.40 | 308,253 | +0.68(+3.63%) |
Sep 14, 2017 | 17.84 | 18.99 | 17.52 | 18.72 | 217,272 | +0.75(+4.17%) |
Sep 13, 2017 | 19.30 | 20.40 | 17.82 | 17.97 | 485,303 | -1.08(-5.67%) |
Sep 12, 2017 | 17.51 | 19.35 | 17.05 | 19.05 | 341,411 | +1.38(+7.81%) |
Sep 11, 2017 | 18.28 | 18.90 | 17.00 | 17.67 | 228,842 | -0.62(-3.39%) |
Sep 08, 2017 | 17.99 | 18.96 | 16.41 | 18.29 | 531,824 | +0.24(+1.33%) |
Sep 07, 2017 | 16.45 | 19.16 | 16.00 | 18.05 | 1,183,986 | +2.02(+12.60%) |
Sep 06, 2017 | 16.28 | 16.73 | 14.42 | 16.03 | 820,529 | -0.09(-0.56%) |
Sep 05, 2017 | 11.50 | 16.40 | 11.50 | 16.12 | 1,811,100 | +4.94(+44.19%) |
Sep 01, 2017 | 11.12 | 11.20 | 11.00 | 11.18 | 35,261 | +0.09(+0.81%) |
Aug 31, 2017 | 10.71 | 11.30 | 10.37 | 11.09 | 146,071 | +0.14(+1.28%) |
Aug 30, 2017 | 11.20 | 11.30 | 10.87 | 10.95 | 78,883 | -0.31(-2.75%) |
Aug 29, 2017 | 11.14 | 11.30 | 10.71 | 11.26 | 94,999 | +0.03(+0.27%) |
Aug 28, 2017 | 11.28 | 11.39 | 10.52 | 11.23 | 178,546 | +0.13(+1.17%) |
Aug 25, 2017 | 11.25 | 11.82 | 9.800 | 11.10 | 851,632 | +2.17(+24.30%) |
Aug 24, 2017 | 7.980 | 9.090 | 7.980 | 8.930 | 187,081 | +0.99(+12.47%) |
Aug 23, 2017 | 7.690 | 7.970 | 7.622 | 7.940 | 33,810 | +0.20(+2.58%) |
Aug 22, 2017 | 7.590 | 7.950 | 7.540 | 7.740 | 69,553 | +0.20(+2.65%) |
Aug 21, 2017 | 7.509 | 7.580 | 7.421 | 7.540 | 35,125 | +0.02(+0.27%) |
Aug 18, 2017 | 7.520 | 7.546 | 7.390 | 7.520 | 12,514 | +0.05(+0.67%) |
Aug 17, 2017 | 7.380 | 7.540 | 7.380 | 7.470 | 55,893 | +0.06(+0.81%) |
Aug 16, 2017 | 7.350 | 7.520 | 7.310 | 7.410 | 46,030 | +0.06(+0.82%) |
Aug 15, 2017 | 7.220 | 7.450 | 7.220 | 7.350 | 31,262 | +0.04(+0.55%) |
Aug 14, 2017 | 7.250 | 7.420 | 7.187 | 7.310 | 29,716 | -0.02(-0.27%) |
Aug 11, 2017 | 7.210 | 7.395 | 7.070 | 7.330 | 33,945 | -0.06(-0.81%) |
Aug 10, 2017 | 7.540 | 7.595 | 7.170 | 7.390 | 52,042 | -0.12(-1.60%) |
Aug 09, 2017 | 7.380 | 7.600 | 7.350 | 7.510 | 32,016 | +0.02(+0.27%) |
Aug 08, 2017 | 7.340 | 7.650 | 7.220 | 7.490 | 90,518 | +0.18(+2.46%) |
Aug 07, 2017 | 7.250 | 7.330 | 7.110 | 7.310 | 21,821 | +0.03(+0.41%) |
Aug 04, 2017 | 7.199 | 7.410 | 7.070 | 7.280 | 36,325 | +0.09(+1.25%) |
Aug 03, 2017 | 7.190 | 7.200 | 7.000 | 7.190 | 24,909 | +0.05(+0.70%) |
Aug 02, 2017 | 7.080 | 7.230 | 7.001 | 7.140 | 31,483 | -0.05(-0.70%) |