Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 13.89 | 13.89 | 13.89 | 0 | +0.34(+2.51%) | |
Aug 30, 2018 | 13.24 | 13.65 | 13.06 | 13.55 | 800,931 | +0.25(+1.88%) |
Aug 29, 2018 | 13.27 | 13.35 | 12.95 | 13.30 | 489,021 | +0.06(+0.45%) |
Aug 28, 2018 | 12.54 | 13.25 | 12.42 | 13.24 | 685,423 | +0.58(+4.58%) |
Aug 27, 2018 | 12.62 | 12.81 | 12.60 | 12.66 | 642,305 | +0.04(+0.32%) |
Aug 24, 2018 | 12.44 | 12.80 | 12.41 | 12.62 | 828,800 | +0.23(+1.86%) |
Aug 23, 2018 | 12.08 | 12.41 | 11.96 | 12.39 | 711,957 | +0.43(+3.60%) |
Aug 22, 2018 | 12.53 | 12.53 | 11.79 | 11.96 | 642,099 | -0.57(-4.55%) |
Aug 21, 2018 | 12.06 | 12.60 | 11.98 | 12.53 | 823,908 | +0.42(+3.47%) |
Aug 20, 2018 | 11.75 | 12.42 | 11.69 | 12.11 | 603,485 | +0.44(+3.77%) |
Aug 17, 2018 | 11.25 | 11.77 | 11.10 | 11.67 | 815,000 | +0.42(+3.73%) |
Aug 16, 2018 | 11.19 | 11.54 | 10.97 | 11.25 | 1,285,389 | +0.42(+3.88%) |
Aug 15, 2018 | 11.15 | 11.23 | 10.65 | 10.83 | 875,170 | -0.35(-3.13%) |
Aug 14, 2018 | 10.92 | 11.31 | 10.83 | 11.18 | 1,133,678 | +0.40(+3.71%) |
Aug 13, 2018 | 10.16 | 11.25 | 10.16 | 10.78 | 2,165,687 | +0.60(+5.89%) |
Aug 10, 2018 | 9.780 | 10.87 | 9.550 | 10.18 | 2,984,100 | +0.33(+3.35%) |
Aug 09, 2018 | 11.30 | 11.39 | 9.300 | 9.850 | 9,200,491 | -5.06(-33.94%) |
Aug 08, 2018 | 14.51 | 15.20 | 14.48 | 14.91 | 795,094 | +0.46(+3.18%) |
Aug 07, 2018 | 14.34 | 14.51 | 14.11 | 14.45 | 513,661 | +0.17(+1.19%) |
Aug 06, 2018 | 14.38 | 14.45 | 14.12 | 14.28 | 326,911 | -0.11(-0.76%) |
Aug 03, 2018 | 14.54 | 14.78 | 14.23 | 14.39 | 331,900 | -0.08(-0.55%) |
Aug 02, 2018 | 14.26 | 14.78 | 14.26 | 14.47 | 346,734 | +0.24(+1.69%) |
Aug 01, 2018 | 14.42 | 14.42 | 13.98 | 14.23 | 443,485 | -0.21(-1.45%) |
Jul 31, 2018 | 14.23 | 14.47 | 14.19 | 14.44 | 435,103 | +0.25(+1.76%) |
Jul 30, 2018 | 14.10 | 14.25 | 14.03 | 14.19 | 272,765 | +0.10(+0.71%) |
Jul 27, 2018 | 14.10 | 14.57 | 14.04 | 14.09 | 333,100 | -0.08(-0.56%) |
Jul 26, 2018 | 13.41 | 14.75 | 13.36 | 14.17 | 656,887 | +0.09(+0.64%) |
Jul 25, 2018 | 13.96 | 14.22 | 13.79 | 14.08 | 564,128 | +0.15(+1.08%) |
Jul 24, 2018 | 14.72 | 14.73 | 13.69 | 13.93 | 1,123,920 | -0.80(-5.43%) |
Jul 23, 2018 | 14.84 | 14.90 | 14.54 | 14.73 | 341,882 | -0.19(-1.27%) |
Jul 20, 2018 | 15.15 | 15.40 | 14.79 | 14.92 | 378,594 | -0.23(-1.52%) |
Jul 19, 2018 | 15.00 | 15.37 | 14.73 | 15.15 | 562,206 | -0.18(-1.17%) |
Jul 18, 2018 | 15.25 | 15.42 | 15.05 | 15.33 | 476,864 | -0.09(-0.58%) |
Jul 17, 2018 | 15.50 | 15.70 | 15.34 | 15.42 | 392,189 | -0.04(-0.26%) |
Jul 16, 2018 | 15.75 | 15.96 | 15.33 | 15.46 | 446,005 | -0.28(-1.78%) |
Jul 13, 2018 | 16.03 | 16.32 | 15.73 | 15.74 | 314,167 | -0.33(-2.05%) |
Jul 12, 2018 | 16.18 | 16.18 | 15.91 | 16.07 | 313,846 | -0.07(-0.43%) |
Jul 11, 2018 | 16.50 | 16.50 | 16.02 | 16.14 | 720,295 | -0.47(-2.83%) |
Jul 10, 2018 | 16.54 | 16.82 | 16.49 | 16.61 | 561,904 | -0.09(-0.54%) |
Jul 09, 2018 | 16.71 | 16.91 | 16.49 | 16.70 | 520,317 | +0.01(+0.06%) |
Jul 06, 2018 | 16.29 | 16.72 | 16.20 | 16.69 | 560,981 | +0.40(+2.46%) |
Jul 05, 2018 | 16.53 | 16.70 | 15.99 | 16.29 | 564,101 | -0.20(-1.21%) |
Jul 03, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.13(+0.79%) | |
Jul 02, 2018 | 15.25 | 16.40 | 15.25 | 16.36 | 1,197,293 | +1.12(+7.35%) |
Jun 29, 2018 | 16.03 | 16.11 | 15.19 | 15.24 | 1,062,996 | -0.75(-4.69%) |
Jun 28, 2018 | 16.44 | 16.63 | 15.80 | 15.99 | 719,112 | -0.45(-2.74%) |
Jun 27, 2018 | 17.00 | 17.15 | 16.29 | 16.44 | 764,986 | -0.56(-3.29%) |
Jun 26, 2018 | 17.64 | 17.79 | 16.77 | 17.00 | 624,568 | -0.90(-5.03%) |
Jun 25, 2018 | 18.50 | 18.65 | 17.75 | 17.90 | 563,076 | -0.67(-3.61%) |
Jun 22, 2018 | 18.72 | 19.10 | 18.45 | 18.57 | 668,902 | -0.02(-0.11%) |
Jun 21, 2018 | 19.00 | 19.15 | 18.56 | 18.59 | 357,598 | -0.36(-1.90%) |
Jun 20, 2018 | 19.18 | 19.31 | 18.73 | 18.95 | 551,948 | -0.16(-0.84%) |
Jun 19, 2018 | 19.58 | 19.93 | 18.82 | 19.11 | 567,903 | -0.46(-2.35%) |
Jun 18, 2018 | 19.76 | 19.82 | 19.47 | 19.57 | 252,570 | -0.21(-1.06%) |
Jun 15, 2018 | 20.08 | 19.50 | 19.78 | 668,886 | +0.28(+1.44%) | |
Jun 14, 2018 | 19.41 | 19.55 | 19.12 | 19.50 | 233,940 | +0.11(+0.57%) |
Jun 13, 2018 | 20.00 | 20.00 | 19.17 | 19.39 | 377,473 | -0.51(-2.56%) |
Jun 12, 2018 | 19.48 | 20.19 | 19.25 | 19.90 | 545,247 | +0.28(+1.43%) |
Jun 11, 2018 | 19.40 | 19.82 | 19.39 | 19.62 | 311,754 | +0.29(+1.50%) |
Jun 08, 2018 | 19.15 | 19.56 | 19.15 | 19.33 | 458,867 | +0.12(+0.62%) |
Jun 07, 2018 | 19.23 | 19.68 | 19.05 | 19.21 | 460,708 | -0.03(-0.16%) |
Jun 06, 2018 | 19.39 | 19.24 | 496,361 | +0.54(+2.89%) | ||
Jun 05, 2018 | 18.66 | 18.82 | 18.43 | 18.70 | 459,226 | +0.04(+0.21%) |
Jun 04, 2018 | 18.59 | 18.76 | 18.35 | 18.66 | 344,069 | +0.28(+1.52%) |
Jun 01, 2018 | 18.88 | 18.88 | 18.31 | 18.38 | 210,209 | -0.47(-2.49%) |
May 31, 2018 | 18.76 | 19.00 | 18.30 | 18.85 | 337,637 | +0.03(+0.16%) |
May 30, 2018 | 18.44 | 19.00 | 18.35 | 18.82 | 658,318 | +0.40(+2.17%) |
May 29, 2018 | 19.43 | 19.43 | 18.36 | 18.42 | 796,012 | -1.21(-6.16%) |
May 25, 2018 | 19.63 | 19.63 | 19.63 | 0 | -0.08(-0.41%) | |
May 24, 2018 | 20.19 | 20.22 | 19.56 | 19.71 | 349,522 | -0.08(-0.40%) |
May 23, 2018 | 19.65 | 19.94 | 19.61 | 19.79 | 211,396 | +0.24(+1.23%) |
May 22, 2018 | 19.56 | 19.66 | 19.23 | 19.55 | 1,054,070 | -0.04(-0.20%) |
May 21, 2018 | 19.68 | 19.80 | 19.51 | 19.59 | 227,976 | -0.05(-0.25%) |
May 18, 2018 | 20.00 | 20.00 | 19.54 | 19.64 | 426,379 | -0.35(-1.75%) |
May 17, 2018 | 19.74 | 19.99 | 19.70 | 19.99 | 304,989 | +0.32(+1.63%) |
May 16, 2018 | 19.60 | 19.78 | 19.38 | 19.67 | 242,651 | +0.16(+0.82%) |
May 15, 2018 | 19.40 | 19.66 | 19.03 | 19.51 | 541,738 | +0.12(+0.62%) |
May 14, 2018 | 19.37 | 19.58 | 19.14 | 19.39 | 352,092 | +0.13(+0.67%) |
May 11, 2018 | 19.12 | 19.35 | 18.79 | 19.26 | 488,380 | -0.01(-0.05%) |
May 10, 2018 | 20.00 | 20.75 | 19.25 | 19.27 | 878,164 | -0.73(-3.65%) |
May 09, 2018 | 20.45 | 20.45 | 19.76 | 20.00 | 703,751 | -0.20(-0.99%) |
May 08, 2018 | 20.00 | 20.34 | 19.96 | 20.20 | 403,407 | +0.20(+1.00%) |
May 07, 2018 | 19.78 | 20.17 | 19.61 | 20.00 | 378,911 | +0.22(+1.11%) |
May 04, 2018 | 19.00 | 19.85 | 18.84 | 19.78 | 475,499 | +0.73(+3.83%) |
May 03, 2018 | 18.84 | 19.26 | 18.81 | 19.05 | 299,385 | +0.06(+0.32%) |
May 02, 2018 | 18.49 | 19.13 | 18.41 | 18.99 | 398,895 | +0.39(+2.10%) |
May 01, 2018 | 18.06 | 18.65 | 18.05 | 18.60 | 270,541 | +0.43(+2.37%) |
Apr 30, 2018 | 17.65 | 18.17 | 17.61 | 18.17 | 302,758 | +0.47(+2.66%) |
Apr 27, 2018 | 17.39 | 17.85 | 17.31 | 17.70 | 419,539 | +0.24(+1.37%) |
Apr 26, 2018 | 17.30 | 17.70 | 17.04 | 17.46 | 297,003 | +0.19(+1.10%) |
Apr 25, 2018 | 17.19 | 17.43 | 17.10 | 17.27 | 251,201 | +0.05(+0.29%) |
Apr 24, 2018 | 17.37 | 17.52 | 16.82 | 17.22 | 600,959 | -0.10(-0.58%) |
Apr 23, 2018 | 17.87 | 17.89 | 17.14 | 17.32 | 641,526 | -0.56(-3.13%) |
Apr 20, 2018 | 18.90 | 18.97 | 17.81 | 17.88 | 679,021 | -1.06(-5.60%) |
Apr 19, 2018 | 19.32 | 19.44 | 18.80 | 18.94 | 774,146 | -0.42(-2.17%) |
Apr 18, 2018 | 19.50 | 19.74 | 19.33 | 19.36 | 198,932 | +0.00(+0.00%) |
Apr 17, 2018 | 19.61 | 19.62 | 19.34 | 19.36 | 336,744 | -0.12(-0.62%) |
Apr 16, 2018 | 19.00 | 19.50 | 18.89 | 19.48 | 489,618 | +0.53(+2.80%) |
Apr 13, 2018 | 19.62 | 19.62 | 18.95 | 18.95 | 263,304 | -0.52(-2.67%) |
Apr 12, 2018 | 19.49 | 19.66 | 19.45 | 19.47 | 177,906 | -0.03(-0.15%) |
Apr 11, 2018 | 19.86 | 19.97 | 19.47 | 19.50 | 166,926 | -0.40(-2.01%) |
Apr 10, 2018 | 19.89 | 20.16 | 19.80 | 19.90 | 325,671 | +0.16(+0.81%) |
Apr 09, 2018 | 20.16 | 20.16 | 19.61 | 19.74 | 158,357 | -0.29(-1.45%) |
Apr 06, 2018 | 20.00 | 20.49 | 19.85 | 20.03 | 269,530 | +0.08(+0.40%) |
Apr 05, 2018 | 19.82 | 20.00 | 19.72 | 19.95 | 206,299 | +0.20(+1.01%) |
Apr 04, 2018 | 19.43 | 19.97 | 19.33 | 19.75 | 321,135 | +0.18(+0.92%) |
Apr 03, 2018 | 19.22 | 19.65 | 19.12 | 19.57 | 210,388 | +0.31(+1.61%) |
Apr 02, 2018 | 19.35 | 19.48 | 19.04 | 19.26 | 203,685 | -0.11(-0.57%) |
Mar 29, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.40(+2.11%) | |
Mar 28, 2018 | 19.18 | 19.39 | 18.83 | 18.97 | 342,739 | -0.12(-0.63%) |
Mar 27, 2018 | 18.82 | 19.24 | 18.50 | 19.09 | 369,920 | +0.23(+1.22%) |
Mar 26, 2018 | 19.03 | 19.20 | 18.68 | 18.86 | 223,831 | +0.04(+0.21%) |
Mar 23, 2018 | 18.83 | 19.31 | 18.67 | 18.82 | 224,287 | -0.05(-0.26%) |
Mar 22, 2018 | 18.97 | 19.35 | 18.84 | 18.87 | 135,548 | -0.21(-1.10%) |
Mar 21, 2018 | 19.03 | 19.45 | 18.89 | 19.08 | 185,137 | +0.06(+0.32%) |
Mar 20, 2018 | 19.57 | 19.78 | 18.84 | 19.02 | 183,240 | -0.58(-2.96%) |
Mar 19, 2018 | 19.92 | 19.94 | 19.26 | 19.60 | 279,423 | -0.29(-1.46%) |
Mar 16, 2018 | 19.20 | 20.05 | 19.17 | 19.89 | 565,323 | +0.66(+3.43%) |
Mar 15, 2018 | 19.10 | 19.75 | 18.78 | 19.23 | 472,011 | -0.74(-3.71%) |
Mar 14, 2018 | 19.90 | 20.06 | 19.74 | 19.97 | 205,791 | +0.11(+0.55%) |
Mar 13, 2018 | 20.45 | 20.48 | 19.60 | 19.86 | 534,175 | -0.64(-3.12%) |
Mar 12, 2018 | 19.97 | 20.51 | 19.76 | 20.50 | 374,467 | +0.58(+2.91%) |
Mar 09, 2018 | 19.80 | 20.02 | 19.48 | 19.92 | 265,441 | +0.17(+0.86%) |
Mar 08, 2018 | 18.74 | 19.75 | 18.70 | 19.75 | 685,319 | +1.07(+5.73%) |
Mar 07, 2018 | 18.72 | 18.68 | 465,439 | +0.28(+1.52%) | ||
Mar 06, 2018 | 18.46 | 18.47 | 17.77 | 18.40 | 499,032 | -0.06(-0.33%) |
Mar 05, 2018 | 18.39 | 18.59 | 18.15 | 18.46 | 344,483 | +0.26(+1.43%) |
Mar 02, 2018 | 18.40 | 18.47 | 17.90 | 18.20 | 726,038 | -0.23(-1.25%) |
Mar 01, 2018 | 18.46 | 18.72 | 18.18 | 18.43 | 679,555 | -0.01(-0.05%) |
Feb 28, 2018 | 18.03 | 18.95 | 17.76 | 18.44 | 2,365,417 | -1.90(-9.34%) |
Feb 27, 2018 | 21.12 | 21.50 | 19.94 | 20.34 | 690,701 | -1.00(-4.69%) |
Feb 26, 2018 | 21.58 | 21.98 | 21.24 | 21.34 | 325,504 | -0.09(-0.42%) |
Feb 23, 2018 | 20.99 | 21.50 | 20.94 | 21.43 | 327,213 | +0.59(+2.83%) |
Feb 22, 2018 | 20.93 | 20.84 | 148,407 | +0.66(+3.27%) | ||
Feb 21, 2018 | 20.26 | 20.26 | 20.13 | 20.18 | 197,684 | -0.01(-0.05%) |
Feb 20, 2018 | 20.19 | 20.48 | 20.10 | 20.19 | 147,917 | -0.05(-0.25%) |
Feb 16, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.03(+0.15%) | |
Feb 15, 2018 | 19.77 | 20.22 | 19.68 | 20.21 | 257,129 | +0.31(+1.56%) |
Feb 14, 2018 | 19.36 | 20.30 | 19.28 | 19.90 | 278,496 | +0.43(+2.21%) |
Feb 13, 2018 | 19.78 | 19.81 | 19.18 | 19.47 | 518,895 | -0.38(-1.91%) |
Feb 12, 2018 | 19.79 | 20.03 | 19.50 | 19.85 | 205,184 | +0.06(+0.30%) |
Feb 09, 2018 | 19.65 | 19.89 | 19.21 | 19.79 | 151,114 | +0.19(+0.97%) |
Feb 08, 2018 | 20.00 | 20.14 | 19.48 | 19.60 | 396,230 | -0.25(-1.26%) |
Feb 07, 2018 | 19.89 | 19.89 | 19.32 | 19.85 | 251,157 | -0.02(-0.10%) |
Feb 06, 2018 | 20.01 | 20.59 | 19.85 | 19.87 | 459,763 | -0.08(-0.40%) |
Feb 05, 2018 | 20.71 | 20.77 | 19.95 | 19.95 | 240,180 | -0.63(-3.06%) |
Feb 02, 2018 | 20.46 | 20.89 | 20.08 | 20.58 | 242,879 | +0.10(+0.49%) |
Feb 01, 2018 | 20.54 | 20.54 | 20.30 | 20.48 | 212,088 | -0.08(-0.39%) |
Jan 31, 2018 | 20.65 | 20.83 | 20.25 | 20.56 | 229,358 | +0.18(+0.88%) |
Jan 30, 2018 | 20.05 | 20.63 | 19.91 | 20.38 | 198,297 | +0.11(+0.54%) |
Jan 29, 2018 | 20.10 | 20.32 | 19.79 | 20.27 | 277,377 | +0.22(+1.10%) |
Jan 26, 2018 | 20.53 | 20.55 | 20.05 | 20.05 | 273,756 | -0.59(-2.86%) |
Jan 25, 2018 | 21.04 | 21.19 | 20.62 | 20.64 | 193,250 | -0.47(-2.23%) |
Jan 24, 2018 | 20.21 | 21.14 | 20.04 | 21.11 | 432,498 | +0.85(+4.20%) |
Jan 23, 2018 | 19.96 | 20.26 | 19.75 | 20.26 | 399,828 | +0.28(+1.40%) |
Jan 22, 2018 | 19.08 | 20.07 | 18.84 | 19.98 | 480,545 | +0.83(+4.33%) |
Jan 19, 2018 | 18.20 | 19.25 | 18.20 | 19.15 | 674,019 | +0.89(+4.87%) |
Jan 18, 2018 | 19.31 | 19.43 | 18.23 | 18.26 | 865,909 | -1.19(-6.12%) |
Jan 17, 2018 | 19.65 | 19.95 | 19.40 | 19.45 | 270,239 | -0.06(-0.31%) |
Jan 16, 2018 | 19.30 | 19.62 | 19.30 | 19.51 | 403,449 | +0.25(+1.30%) |
Jan 12, 2018 | 19.26 | 19.26 | 19.26 | 0 | -0.46(-2.33%) | |
Jan 11, 2018 | 18.99 | 19.73 | 18.83 | 19.72 | 1,147,323 | +0.55(+2.87%) |
Jan 10, 2018 | 19.14 | 19.25 | 18.86 | 19.17 | 1,068,355 | -0.34(-1.74%) |
Jan 09, 2018 | 20.50 | 21.09 | 18.82 | 19.51 | 4,009,420 | -2.51(-11.40%) |
Jan 08, 2018 | 21.76 | 22.10 | 21.37 | 22.02 | 366,562 | +0.24(+1.10%) |
Jan 05, 2018 | 21.26 | 22.06 | 21.10 | 21.78 | 568,802 | +0.41(+1.92%) |
Jan 04, 2018 | 21.64 | 21.90 | 21.37 | 21.37 | 271,103 | -0.34(-1.57%) |
Jan 03, 2018 | 22.38 | 22.63 | 21.62 | 21.71 | 200,683 | -0.71(-3.17%) |
Jan 02, 2018 | 22.47 | 23.07 | 22.33 | 22.42 | 232,412 | +0.11(+0.49%) |
Dec 29, 2017 | 22.31 | 22.31 | 22.31 | 0 | -0.32(-1.41%) | |
Dec 28, 2017 | 22.21 | 22.82 | 21.92 | 22.63 | 194,703 | +0.49(+2.21%) |
Dec 27, 2017 | 22.66 | 23.33 | 22.11 | 22.14 | 260,775 | -0.81(-3.53%) |
Dec 26, 2017 | 22.40 | 23.00 | 22.13 | 22.95 | 181,463 | +0.55(+2.46%) |
Dec 22, 2017 | 22.71 | 22.94 | 22.28 | 22.40 | 171,291 | -0.35(-1.54%) |
Dec 21, 2017 | 22.93 | 23.07 | 22.44 | 22.75 | 427,031 | -0.28(-1.22%) |
Dec 20, 2017 | 23.00 | 23.11 | 22.75 | 23.03 | 270,116 | +0.08(+0.35%) |
Dec 19, 2017 | 22.78 | 23.21 | 22.70 | 22.95 | 310,397 | -0.03(-0.13%) |
Dec 18, 2017 | 22.40 | 23.26 | 22.40 | 22.98 | 292,479 | +0.51(+2.27%) |
Dec 15, 2017 | 21.11 | 22.59 | 21.11 | 22.47 | 487,329 | +0.34(+1.54%) |
Dec 14, 2017 | 21.59 | 22.28 | 21.42 | 22.13 | 331,682 | +0.63(+2.93%) |
Dec 13, 2017 | 20.82 | 21.59 | 20.82 | 21.50 | 329,938 | +0.59(+2.82%) |
Dec 12, 2017 | 20.95 | 21.69 | 20.76 | 20.91 | 410,243 | -0.83(-3.82%) |
Dec 11, 2017 | 21.76 | 22.30 | 21.63 | 21.74 | 168,059 | -0.09(-0.41%) |
Dec 08, 2017 | 21.23 | 22.29 | 21.20 | 21.83 | 291,944 | +0.00(+0.00%) |
Dec 07, 2017 | 22.25 | 22.55 | 21.05 | 512,076 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.50 | 23.67 | 22.35 | 22.43 | 364,311 | -1.10(-4.67%) |
Dec 05, 2017 | 23.47 | 23.75 | 23.07 | 23.53 | 298,552 | +0.01(+0.04%) |
Dec 04, 2017 | 21.94 | 23.85 | 21.89 | 23.52 | 621,632 | +1.78(+8.19%) |
Dec 01, 2017 | 21.98 | 22.45 | 21.25 | 21.74 | 355,616 | -0.42(-1.90%) |
Nov 30, 2017 | 21.88 | 22.70 | 21.54 | 22.16 | 330,132 | +0.55(+2.55%) |
Nov 29, 2017 | 21.50 | 21.77 | 21.24 | 21.61 | 178,213 | +0.11(+0.51%) |
Nov 28, 2017 | 20.75 | 22.00 | 20.75 | 21.50 | 358,639 | +0.72(+3.46%) |
Nov 27, 2017 | 20.60 | 20.90 | 20.41 | 20.78 | 186,087 | +0.23(+1.12%) |
Nov 24, 2017 | 20.84 | 20.95 | 20.49 | 20.55 | 68,042 | -0.11(-0.53%) |
Nov 22, 2017 | 20.28 | 20.75 | 20.26 | 20.66 | 157,499 | +0.34(+1.67%) |
Nov 21, 2017 | 20.39 | 20.73 | 20.14 | 20.32 | 670,190 | -0.02(-0.10%) |
Nov 20, 2017 | 20.21 | 20.57 | 20.11 | 20.34 | 310,955 | +0.26(+1.29%) |
Nov 17, 2017 | 19.42 | 20.15 | 19.42 | 20.08 | 313,824 | +0.51(+2.61%) |
Nov 16, 2017 | 19.28 | 19.81 | 19.05 | 19.57 | 366,553 | +0.34(+1.77%) |
Nov 15, 2017 | 18.95 | 19.38 | 18.83 | 19.23 | 420,366 | +0.09(+0.47%) |
Nov 14, 2017 | 19.73 | 19.73 | 18.99 | 19.14 | 418,194 | -0.47(-2.40%) |
Nov 13, 2017 | 19.05 | 19.71 | 18.90 | 19.61 | 884,979 | +0.56(+2.94%) |
Nov 10, 2017 | 19.02 | 19.50 | 18.98 | 19.05 | 649,419 | +0.14(+0.74%) |
Nov 09, 2017 | 18.89 | 20.54 | 18.52 | 18.91 | 1,506,162 | -0.29(-1.51%) |
Nov 08, 2017 | 20.10 | 20.47 | 18.52 | 19.20 | 1,763,009 | -1.43(-6.93%) |
Nov 07, 2017 | 20.11 | 20.71 | 20.03 | 20.63 | 630,197 | +0.41(+2.03%) |
Nov 06, 2017 | 20.55 | 20.95 | 20.22 | 20.22 | 468,578 | -0.40(-1.94%) |
Nov 03, 2017 | 20.84 | 21.03 | 20.60 | 20.62 | 272,188 | -0.23(-1.10%) |
Nov 02, 2017 | 20.76 | 20.95 | 20.51 | 20.85 | 304,592 | +0.02(+0.10%) |
Nov 01, 2017 | 21.25 | 21.48 | 20.53 | 20.83 | 641,742 | -0.36(-1.70%) |
Oct 31, 2017 | 21.71 | 22.04 | 21.10 | 21.19 | 528,357 | -0.56(-2.57%) |
Oct 30, 2017 | 22.67 | 22.74 | 21.61 | 21.75 | 399,125 | -0.92(-4.06%) |
Oct 27, 2017 | 22.23 | 22.74 | 21.84 | 22.67 | 401,378 | +0.45(+2.03%) |
Oct 26, 2017 | 22.14 | 23.17 | 22.03 | 22.22 | 408,838 | +0.23(+1.05%) |
Oct 25, 2017 | 22.04 | 22.39 | 21.77 | 21.99 | 561,483 | -0.09(-0.41%) |
Oct 24, 2017 | 21.50 | 22.27 | 21.50 | 22.08 | 645,819 | +0.88(+4.15%) |
Oct 23, 2017 | 20.60 | 21.38 | 20.37 | 21.20 | 600,397 | +0.69(+3.36%) |
Oct 20, 2017 | 20.57 | 20.57 | 20.15 | 20.51 | 372,768 | +0.08(+0.39%) |
Oct 19, 2017 | 19.95 | 20.57 | 19.75 | 20.43 | 862,114 | +0.27(+1.34%) |
Oct 18, 2017 | 21.01 | 21.19 | 19.81 | 20.16 | 747,518 | -1.08(-5.08%) |
Oct 17, 2017 | 21.22 | 21.39 | 21.02 | 21.24 | 350,832 | -0.06(-0.28%) |
Oct 16, 2017 | 21.26 | 21.50 | 21.02 | 21.30 | 499,051 | +0.12(+0.57%) |
Oct 13, 2017 | 20.84 | 21.30 | 20.84 | 21.18 | 542,889 | +0.31(+1.49%) |
Oct 12, 2017 | 20.84 | 21.25 | 20.29 | 20.87 | 767,308 | -0.14(-0.67%) |
Oct 11, 2017 | 21.03 | 21.14 | 20.55 | 21.01 | 579,289 | -0.10(-0.47%) |
Oct 10, 2017 | 21.16 | 21.55 | 20.89 | 21.11 | 520,687 | -0.08(-0.38%) |
Oct 09, 2017 | 21.69 | 21.91 | 21.02 | 21.19 | 437,944 | -0.60(-2.75%) |
Oct 06, 2017 | 21.78 | 21.83 | 21.56 | 21.79 | 333,802 | +0.13(+0.60%) |
Oct 05, 2017 | 21.23 | 21.77 | 20.90 | 21.66 | 338,250 | +0.26(+1.21%) |
Oct 04, 2017 | 21.87 | 21.93 | 21.40 | 21.40 | 335,745 | -0.44(-2.01%) |
Oct 03, 2017 | 21.95 | 21.95 | 21.44 | 21.84 | 614,516 | -0.02(-0.09%) |
Oct 02, 2017 | 22.61 | 22.68 | 21.39 | 21.86 | 851,282 | -0.69(-3.06%) |
Sep 29, 2017 | 21.93 | 22.59 | 21.85 | 22.55 | 754,022 | +0.48(+2.17%) |
Sep 28, 2017 | 21.13 | 22.09 | 20.83 | 22.07 | 551,344 | +0.92(+4.35%) |
Sep 27, 2017 | 21.41 | 20.27 | 21.15 | 723,748 | +0.10(+0.48%) | |
Sep 26, 2017 | 19.76 | 21.18 | 19.46 | 21.05 | 1,820,052 | +1.35(+6.85%) |
Sep 25, 2017 | 19.36 | 19.75 | 19.21 | 19.70 | 647,746 | +0.42(+2.18%) |
Sep 22, 2017 | 19.25 | 19.62 | 18.84 | 19.28 | 777,642 | -0.12(-0.62%) |
Sep 21, 2017 | 20.24 | 20.32 | 19.26 | 19.40 | 787,599 | -0.79(-3.91%) |
Sep 20, 2017 | 19.90 | 20.34 | 19.80 | 20.19 | 798,303 | +0.20(+1.00%) |
Sep 19, 2017 | 19.85 | 20.28 | 19.74 | 19.99 | 778,111 | +0.09(+0.45%) |
Sep 18, 2017 | 20.20 | 20.24 | 19.37 | 19.90 | 867,712 | -0.40(-1.97%) |
Sep 15, 2017 | 20.37 | 20.41 | 19.91 | 20.30 | 846,499 | -0.04(-0.20%) |
Sep 14, 2017 | 20.41 | 20.50 | 20.01 | 20.34 | 1,104,555 | +0.53(+2.68%) |
Sep 13, 2017 | 20.08 | 20.37 | 19.73 | 19.81 | 743,282 | -0.34(-1.69%) |
Sep 12, 2017 | 20.09 | 20.38 | 19.72 | 20.15 | 485,398 | +0.14(+0.70%) |
Sep 11, 2017 | 20.26 | 20.45 | 19.92 | 20.01 | 545,670 | -0.25(-1.23%) |
Sep 08, 2017 | 20.01 | 20.35 | 19.69 | 20.26 | 500,444 | +0.18(+0.90%) |
Sep 07, 2017 | 20.40 | 20.45 | 19.94 | 20.08 | 465,145 | -0.31(-1.52%) |
Sep 06, 2017 | 20.24 | 20.73 | 19.73 | 20.39 | 546,137 | +0.67(+3.40%) |
Sep 05, 2017 | 20.01 | 20.11 | 19.11 | 19.72 | 1,111,003 | -0.50(-2.47%) |