Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.59(+4.03%) | |
Aug 30, 2018 | 16.30 | 16.48 | 14.45 | 14.63 | 4,623,649 | -1.93(-11.65%) |
Aug 29, 2018 | 16.46 | 16.84 | 16.33 | 16.56 | 1,200,062 | +0.15(+0.91%) |
Aug 28, 2018 | 16.71 | 16.90 | 16.37 | 16.41 | 679,219 | -0.31(-1.85%) |
Aug 27, 2018 | 16.85 | 16.96 | 16.55 | 16.72 | 1,012,659 | -0.10(-0.59%) |
Aug 24, 2018 | 16.85 | 16.97 | 16.73 | 16.82 | 470,800 | +0.10(+0.60%) |
Aug 23, 2018 | 17.15 | 17.15 | 16.70 | 16.72 | 672,050 | -0.50(-2.90%) |
Aug 22, 2018 | 17.20 | 17.32 | 16.90 | 17.22 | 1,107,294 | +0.03(+0.17%) |
Aug 21, 2018 | 17.22 | 17.27 | 17.01 | 17.19 | 704,210 | +0.18(+1.06%) |
Aug 20, 2018 | 16.68 | 17.10 | 16.59 | 17.01 | 570,570 | +0.37(+2.22%) |
Aug 17, 2018 | 15.97 | 16.67 | 15.93 | 16.64 | 870,200 | +0.70(+4.39%) |
Aug 16, 2018 | 15.62 | 16.10 | 15.56 | 15.94 | 801,806 | +0.40(+2.57%) |
Aug 15, 2018 | 16.65 | 16.77 | 15.46 | 15.54 | 977,868 | -1.31(-7.77%) |
Aug 14, 2018 | 16.68 | 17.18 | 16.67 | 16.85 | 1,378,925 | +0.29(+1.75%) |
Aug 13, 2018 | 17.35 | 17.40 | 16.47 | 16.56 | 1,683,785 | -0.77(-4.44%) |
Aug 10, 2018 | 16.83 | 17.42 | 16.81 | 17.33 | 1,290,900 | +0.40(+2.36%) |
Aug 09, 2018 | 16.87 | 17.30 | 16.46 | 16.93 | 1,494,697 | +0.04(+0.24%) |
Aug 08, 2018 | 16.40 | 17.06 | 16.20 | 16.89 | 2,752,624 | +0.52(+3.18%) |
Aug 07, 2018 | 16.61 | 16.68 | 16.30 | 16.37 | 1,204,979 | +0.07(+0.43%) |
Aug 06, 2018 | 16.33 | 16.50 | 16.06 | 16.30 | 1,160,657 | +0.00(+0.00%) |
Aug 03, 2018 | 16.48 | 16.71 | 15.92 | 16.30 | 1,762,400 | -0.31(-1.87%) |
Aug 02, 2018 | 16.02 | 16.76 | 16.02 | 16.61 | 879,159 | +0.35(+2.15%) |
Aug 01, 2018 | 16.23 | 16.55 | 15.81 | 16.26 | 828,365 | -0.18(-1.09%) |
Jul 31, 2018 | 16.46 | 16.72 | 16.17 | 16.44 | 1,147,724 | -0.07(-0.42%) |
Jul 30, 2018 | 15.98 | 16.61 | 15.89 | 16.51 | 1,473,768 | +0.79(+5.03%) |
Jul 27, 2018 | 14.96 | 15.76 | 14.96 | 15.72 | 1,349,900 | +0.79(+5.29%) |
Jul 26, 2018 | 14.55 | 15.12 | 14.36 | 14.93 | 1,700,489 | +0.39(+2.68%) |
Jul 25, 2018 | 14.69 | 14.78 | 14.35 | 14.54 | 1,213,781 | -0.12(-0.82%) |
Jul 24, 2018 | 15.04 | 15.15 | 14.59 | 14.66 | 1,107,678 | -0.34(-2.27%) |
Jul 23, 2018 | 15.44 | 15.44 | 14.72 | 15.00 | 1,162,197 | -0.46(-2.98%) |
Jul 20, 2018 | 15.57 | 15.71 | 15.29 | 15.46 | 1,303,553 | +0.01(+0.06%) |
Jul 19, 2018 | 15.46 | 15.64 | 15.21 | 15.45 | 865,043 | -0.05(-0.32%) |
Jul 18, 2018 | 15.66 | 15.79 | 15.44 | 15.50 | 873,431 | -0.26(-1.65%) |
Jul 17, 2018 | 15.31 | 15.94 | 15.21 | 15.76 | 1,033,280 | +0.42(+2.74%) |
Jul 16, 2018 | 15.40 | 15.58 | 15.18 | 15.34 | 690,062 | -0.25(-1.60%) |
Jul 13, 2018 | 15.82 | 15.96 | 15.55 | 15.59 | 1,030,079 | -0.31(-1.95%) |
Jul 12, 2018 | 15.87 | 16.05 | 15.40 | 15.90 | 970,965 | +0.12(+0.76%) |
Jul 11, 2018 | 15.85 | 16.33 | 15.68 | 15.78 | 997,164 | -0.33(-2.05%) |
Jul 10, 2018 | 16.27 | 16.68 | 16.02 | 16.11 | 1,334,319 | -0.12(-0.74%) |
Jul 09, 2018 | 16.02 | 16.44 | 15.73 | 16.23 | 1,583,611 | +0.30(+1.88%) |
Jul 06, 2018 | 15.75 | 16.00 | 15.70 | 15.93 | 928,619 | +0.00(+0.00%) |
Jul 05, 2018 | 15.72 | 16.03 | 15.38 | 15.93 | 961,001 | +0.30(+1.92%) |
Jul 03, 2018 | 15.63 | 15.63 | 15.63 | 0 | +0.38(+2.49%) | |
Jul 02, 2018 | 15.34 | 15.49 | 14.64 | 15.25 | 1,643,428 | -0.43(-2.74%) |
Jun 29, 2018 | 15.68 | 15.89 | 15.52 | 15.68 | 1,098,638 | +0.00(+0.00%) |
Jun 28, 2018 | 15.56 | 15.69 | 15.20 | 15.68 | 1,412,440 | +0.16(+1.03%) |
Jun 27, 2018 | 15.71 | 16.09 | 15.45 | 15.52 | 1,625,870 | +0.10(+0.65%) |
Jun 26, 2018 | 15.14 | 15.53 | 14.81 | 15.42 | 1,226,878 | +0.36(+2.39%) |
Jun 25, 2018 | 15.47 | 15.57 | 14.95 | 15.06 | 2,350,899 | -0.47(-3.03%) |
Jun 22, 2018 | 16.07 | 16.25 | 15.26 | 15.53 | 4,241,800 | +0.28(+1.84%) |
Jun 21, 2018 | 15.70 | 15.77 | 15.24 | 15.25 | 1,416,944 | -0.64(-4.03%) |
Jun 20, 2018 | 16.00 | 16.02 | 15.32 | 15.89 | 3,481,822 | -0.02(-0.13%) |
Jun 19, 2018 | 15.00 | 15.93 | 14.81 | 15.91 | 2,760,879 | +0.66(+4.33%) |
Jun 18, 2018 | 14.79 | 15.73 | 14.63 | 15.25 | 2,612,684 | +0.42(+2.83%) |
Jun 15, 2018 | 14.87 | 14.62 | 14.83 | 2,675,995 | +0.21(+1.44%) | |
Jun 14, 2018 | 14.87 | 15.06 | 14.50 | 14.62 | 1,928,561 | -0.16(-1.08%) |
Jun 13, 2018 | 14.78 | 14.93 | 14.51 | 14.78 | 1,840,299 | -0.01(-0.07%) |
Jun 12, 2018 | 14.18 | 14.91 | 14.08 | 14.79 | 2,471,384 | +0.59(+4.15%) |
Jun 11, 2018 | 14.31 | 14.59 | 14.03 | 14.20 | 1,491,992 | -0.05(-0.35%) |
Jun 08, 2018 | 15.00 | 15.18 | 14.00 | 14.25 | 4,708,732 | -1.10(-7.17%) |
Jun 07, 2018 | 15.09 | 15.66 | 15.09 | 15.35 | 2,499,504 | +0.43(+2.88%) |
Jun 06, 2018 | 14.57 | 14.92 | 2,690,315 | +0.05(+0.34%) | ||
Jun 05, 2018 | 14.88 | 15.12 | 14.76 | 14.87 | 2,181,267 | -0.11(-0.73%) |
Jun 04, 2018 | 15.35 | 15.57 | 14.50 | 14.98 | 3,924,545 | -0.30(-1.96%) |
Jun 01, 2018 | 16.39 | 16.73 | 15.20 | 15.28 | 4,787,285 | -0.99(-6.08%) |
May 31, 2018 | 17.66 | 17.86 | 16.22 | 16.27 | 3,798,078 | -1.57(-8.80%) |
May 30, 2018 | 17.85 | 18.50 | 17.75 | 17.84 | 1,494,033 | +0.21(+1.19%) |
May 29, 2018 | 17.52 | 18.11 | 17.32 | 17.63 | 2,463,446 | -0.07(-0.40%) |
May 25, 2018 | 17.70 | 17.70 | 17.70 | 0 | -1.29(-6.79%) | |
May 24, 2018 | 18.72 | 19.38 | 18.16 | 18.99 | 1,835,498 | -0.11(-0.58%) |
May 23, 2018 | 19.35 | 19.56 | 19.03 | 19.10 | 2,149,708 | -0.51(-2.60%) |
May 22, 2018 | 19.73 | 20.19 | 19.44 | 19.61 | 2,254,277 | -0.01(-0.05%) |
May 21, 2018 | 20.11 | 20.22 | 19.53 | 19.62 | 2,272,462 | -0.38(-1.90%) |
May 18, 2018 | 20.54 | 20.62 | 19.83 | 20.00 | 2,216,487 | -0.49(-2.39%) |
May 17, 2018 | 19.47 | 20.52 | 19.37 | 20.49 | 2,356,861 | +1.06(+5.46%) |
May 16, 2018 | 19.30 | 19.74 | 19.15 | 19.43 | 1,693,502 | +0.25(+1.30%) |
May 15, 2018 | 19.51 | 19.58 | 19.09 | 19.18 | 2,337,234 | -0.30(-1.54%) |
May 14, 2018 | 19.47 | 19.72 | 19.04 | 19.48 | 3,176,228 | +0.31(+1.62%) |
May 11, 2018 | 19.03 | 19.40 | 18.75 | 19.17 | 9,584,529 | -0.21(-1.08%) |
May 10, 2018 | 19.79 | 20.23 | 19.38 | 19.38 | 2,425,510 | -0.15(-0.77%) |
May 09, 2018 | 19.60 | 20.91 | 19.18 | 19.53 | 3,097,107 | +0.94(+5.06%) |
May 08, 2018 | 18.04 | 18.61 | 17.78 | 18.59 | 1,518,951 | +0.55(+3.05%) |
May 07, 2018 | 17.93 | 19.18 | 17.84 | 18.04 | 2,219,748 | +0.19(+1.06%) |
May 04, 2018 | 18.00 | 18.28 | 17.65 | 17.85 | 1,285,311 | -0.23(-1.27%) |
May 03, 2018 | 18.23 | 18.39 | 17.73 | 18.08 | 1,578,494 | -0.18(-0.99%) |
May 02, 2018 | 18.04 | 18.44 | 17.89 | 18.26 | 1,497,540 | +0.18(+1.00%) |
May 01, 2018 | 18.19 | 18.40 | 17.87 | 18.08 | 1,423,691 | -0.22(-1.20%) |
Apr 30, 2018 | 18.45 | 18.65 | 18.27 | 18.30 | 1,340,595 | -0.20(-1.08%) |
Apr 27, 2018 | 18.47 | 18.65 | 18.15 | 18.50 | 1,021,826 | -0.11(-0.59%) |
Apr 26, 2018 | 18.42 | 18.73 | 18.01 | 18.61 | 1,849,643 | +0.26(+1.42%) |
Apr 25, 2018 | 18.77 | 19.18 | 18.14 | 18.35 | 2,004,502 | -0.62(-3.27%) |
Apr 24, 2018 | 19.20 | 19.49 | 18.69 | 18.97 | 1,464,238 | -0.12(-0.63%) |
Apr 23, 2018 | 18.75 | 19.24 | 18.65 | 19.09 | 1,375,438 | +0.28(+1.49%) |
Apr 20, 2018 | 18.52 | 18.98 | 18.14 | 18.81 | 1,983,618 | -0.04(-0.21%) |
Apr 19, 2018 | 19.04 | 19.35 | 18.64 | 18.85 | 1,866,971 | -0.15(-0.79%) |
Apr 18, 2018 | 18.77 | 19.57 | 18.76 | 19.00 | 14,365,041 | +0.44(+2.37%) |
Apr 17, 2018 | 19.17 | 19.19 | 18.36 | 18.56 | 6,106,661 | +0.69(+3.86%) |
Apr 16, 2018 | 17.43 | 17.90 | 17.06 | 17.87 | 867,762 | +0.43(+2.47%) |
Apr 13, 2018 | 17.52 | 17.80 | 17.06 | 17.44 | 900,907 | -0.01(-0.06%) |
Apr 12, 2018 | 17.29 | 17.63 | 16.93 | 17.45 | 916,049 | -0.07(-0.40%) |
Apr 11, 2018 | 16.94 | 17.71 | 16.87 | 17.52 | 1,236,688 | +0.56(+3.30%) |
Apr 10, 2018 | 16.21 | 17.28 | 16.18 | 16.96 | 1,370,316 | +1.13(+7.14%) |
Apr 09, 2018 | 16.49 | 16.52 | 15.81 | 15.83 | 1,417,923 | -0.49(-3.00%) |
Apr 06, 2018 | 16.57 | 16.81 | 16.19 | 16.32 | 920,716 | -0.38(-2.28%) |
Apr 05, 2018 | 16.18 | 16.95 | 16.18 | 16.70 | 979,752 | +0.59(+3.66%) |
Apr 04, 2018 | 15.72 | 16.14 | 15.49 | 16.11 | 1,006,484 | +0.06(+0.37%) |
Apr 03, 2018 | 15.86 | 16.18 | 15.64 | 16.05 | 817,259 | +0.33(+2.10%) |
Apr 02, 2018 | 15.83 | 16.00 | 15.32 | 15.72 | 1,125,552 | -0.17(-1.07%) |
Mar 29, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.36(+2.32%) | |
Mar 28, 2018 | 15.55 | 16.04 | 15.40 | 15.53 | 1,964,678 | -0.19(-1.21%) |
Mar 27, 2018 | 14.78 | 16.85 | 14.78 | 15.72 | 3,746,981 | -1.24(-7.31%) |
Mar 26, 2018 | 16.84 | 17.32 | 16.15 | 16.96 | 1,473,347 | +0.37(+2.23%) |
Mar 23, 2018 | 17.49 | 17.87 | 16.59 | 16.59 | 1,314,245 | -0.76(-4.38%) |
Mar 22, 2018 | 17.76 | 17.94 | 17.30 | 17.35 | 1,004,096 | -0.65(-3.61%) |
Mar 21, 2018 | 17.00 | 18.02 | 16.86 | 18.00 | 1,151,668 | +0.99(+5.82%) |
Mar 20, 2018 | 16.76 | 17.13 | 16.60 | 17.01 | 716,963 | +0.35(+2.10%) |
Mar 19, 2018 | 17.00 | 17.20 | 16.25 | 16.66 | 778,275 | -0.39(-2.29%) |
Mar 16, 2018 | 16.70 | 17.17 | 16.65 | 17.05 | 990,213 | +0.40(+2.40%) |
Mar 15, 2018 | 17.29 | 17.38 | 16.25 | 16.65 | 1,592,361 | -0.59(-3.42%) |
Mar 14, 2018 | 17.78 | 18.01 | 17.09 | 17.24 | 789,421 | -0.58(-3.25%) |
Mar 13, 2018 | 18.26 | 18.32 | 17.62 | 17.82 | 943,158 | -0.33(-1.82%) |
Mar 12, 2018 | 18.12 | 18.36 | 17.96 | 18.15 | 676,598 | +0.01(+0.06%) |
Mar 09, 2018 | 17.98 | 18.20 | 17.79 | 18.14 | 1,184,219 | +0.38(+2.14%) |
Mar 08, 2018 | 17.30 | 17.76 | 17.17 | 17.76 | 1,026,237 | +0.48(+2.78%) |
Mar 07, 2018 | 16.91 | 17.28 | 917,314 | -0.05(-0.29%) | ||
Mar 06, 2018 | 17.00 | 17.49 | 16.91 | 17.33 | 952,990 | +0.45(+2.67%) |
Mar 05, 2018 | 16.75 | 17.11 | 16.47 | 16.88 | 922,525 | +0.06(+0.36%) |
Mar 02, 2018 | 15.75 | 16.87 | 15.73 | 16.82 | 1,613,649 | +0.87(+5.45%) |
Mar 01, 2018 | 16.13 | 16.13 | 15.56 | 15.95 | 1,508,600 | -0.18(-1.12%) |
Feb 28, 2018 | 16.84 | 16.86 | 16.08 | 16.13 | 1,482,517 | -0.24(-1.47%) |
Feb 27, 2018 | 16.50 | 16.92 | 16.07 | 16.37 | 1,358,209 | -0.14(-0.85%) |
Feb 26, 2018 | 16.86 | 16.91 | 16.16 | 16.51 | 1,114,287 | -0.26(-1.55%) |
Feb 23, 2018 | 16.94 | 17.14 | 16.62 | 16.77 | 1,416,968 | -0.01(-0.06%) |
Feb 22, 2018 | 17.11 | 16.78 | 1,238,714 | +0.18(+1.08%) | ||
Feb 21, 2018 | 16.08 | 16.96 | 15.98 | 16.60 | 1,202,171 | +0.47(+2.91%) |
Feb 20, 2018 | 16.33 | 16.67 | 16.01 | 16.13 | 814,158 | -0.29(-1.77%) |
Feb 16, 2018 | 16.42 | 16.42 | 16.42 | 0 | -0.38(-2.26%) | |
Feb 15, 2018 | 16.11 | 16.83 | 15.52 | 16.80 | 2,653,397 | +0.78(+4.87%) |
Feb 14, 2018 | 15.15 | 16.33 | 15.13 | 16.02 | 1,916,173 | +0.63(+4.09%) |
Feb 13, 2018 | 15.62 | 15.94 | 15.11 | 15.39 | 1,446,806 | -0.51(-3.21%) |
Feb 12, 2018 | 15.41 | 15.99 | 15.27 | 15.90 | 1,672,501 | +0.65(+4.26%) |
Feb 09, 2018 | 15.49 | 15.85 | 14.56 | 15.25 | 2,812,985 | -0.16(-1.04%) |
Feb 08, 2018 | 16.53 | 16.70 | 15.40 | 15.41 | 2,469,201 | -1.08(-6.55%) |
Feb 07, 2018 | 17.54 | 17.58 | 16.46 | 16.49 | 2,155,123 | -1.11(-6.31%) |
Feb 06, 2018 | 16.65 | 17.77 | 16.65 | 17.60 | 1,176,150 | +0.37(+2.12%) |
Feb 05, 2018 | 17.34 | 18.07 | 17.04 | 17.23 | 1,624,983 | -0.41(-2.35%) |
Feb 02, 2018 | 18.63 | 18.71 | 17.61 | 17.65 | 2,089,794 | -1.39(-7.30%) |
Feb 01, 2018 | 18.72 | 18.91 | 18.67 | 19.04 | 1,497,994 | +0.36(+1.93%) |
Jan 31, 2018 | 19.33 | 19.49 | 18.30 | 18.68 | 2,185,274 | -0.54(-2.81%) |
Jan 30, 2018 | 19.41 | 19.54 | 19.31 | 19.22 | 1,279,905 | -0.45(-2.29%) |
Jan 29, 2018 | 19.95 | 19.98 | 19.41 | 19.67 | 1,831,989 | -0.40(-1.99%) |
Jan 26, 2018 | 20.79 | 20.98 | 20.01 | 20.07 | 2,069,314 | -0.68(-3.28%) |
Jan 25, 2018 | 21.74 | 21.74 | 20.71 | 20.75 | 1,885,556 | -0.68(-3.17%) |
Jan 24, 2018 | 22.51 | 22.58 | 20.86 | 21.43 | 3,271,149 | -1.06(-4.71%) |
Jan 23, 2018 | 22.51 | 22.88 | 22.11 | 22.49 | 2,074,162 | +0.38(+1.72%) |
Jan 22, 2018 | 21.50 | 22.17 | 21.33 | 22.11 | 1,174,589 | +0.78(+3.66%) |
Jan 19, 2018 | 21.19 | 21.66 | 20.55 | 21.33 | 1,351,924 | -0.04(-0.19%) |
Jan 18, 2018 | 21.37 | 21.53 | 20.93 | 21.37 | 1,370,248 | -0.08(-0.37%) |
Jan 17, 2018 | 20.96 | 21.63 | 20.80 | 21.45 | 2,167,402 | +0.67(+3.22%) |
Jan 16, 2018 | 21.22 | 21.58 | 20.75 | 20.78 | 2,262,386 | -0.31(-1.47%) |
Jan 12, 2018 | 21.09 | 21.09 | 21.09 | 0 | -0.46(-2.13%) | |
Jan 11, 2018 | 20.10 | 21.63 | 19.88 | 21.55 | 2,081,455 | +1.55(+7.75%) |
Jan 10, 2018 | 19.86 | 20.06 | 19.60 | 20.00 | 1,588,541 | +0.32(+1.63%) |
Jan 09, 2018 | 19.80 | 19.90 | 19.34 | 19.68 | 1,384,221 | -0.17(-0.86%) |
Jan 08, 2018 | 19.65 | 19.97 | 19.43 | 19.85 | 1,738,647 | +0.12(+0.61%) |
Jan 05, 2018 | 19.98 | 20.07 | 19.31 | 19.73 | 1,929,617 | -0.27(-1.35%) |
Jan 04, 2018 | 20.22 | 20.45 | 19.68 | 20.00 | 1,826,205 | +0.00(+0.00%) |
Jan 03, 2018 | 20.38 | 20.48 | 19.82 | 20.00 | 1,722,909 | -0.31(-1.53%) |
Jan 02, 2018 | 20.26 | 20.58 | 19.96 | 20.31 | 906,299 | +0.15(+0.74%) |
Dec 29, 2017 | 20.16 | 20.16 | 20.16 | 0 | +0.12(+0.60%) | |
Dec 28, 2017 | 20.37 | 20.43 | 20.02 | 20.04 | 618,537 | -0.27(-1.33%) |
Dec 27, 2017 | 20.43 | 20.60 | 20.13 | 20.31 | 1,476,149 | -0.18(-0.88%) |
Dec 26, 2017 | 20.03 | 20.59 | 19.76 | 20.49 | 604,191 | +0.58(+2.91%) |
Dec 22, 2017 | 19.86 | 20.40 | 19.61 | 19.91 | 1,290,167 | +0.06(+0.30%) |
Dec 21, 2017 | 19.94 | 20.10 | 19.43 | 19.85 | 1,715,266 | -0.04(-0.20%) |
Dec 20, 2017 | 19.52 | 20.02 | 19.24 | 19.89 | 2,715,106 | +0.53(+2.74%) |
Dec 19, 2017 | 19.22 | 19.70 | 19.00 | 19.36 | 1,580,665 | +0.36(+1.89%) |
Dec 18, 2017 | 19.16 | 19.27 | 18.95 | 19.00 | 1,654,274 | +0.15(+0.80%) |
Dec 15, 2017 | 18.93 | 19.20 | 18.74 | 18.85 | 4,904,792 | +0.11(+0.59%) |
Dec 14, 2017 | 19.60 | 19.60 | 18.51 | 18.74 | 2,905,553 | -0.87(-4.44%) |
Dec 13, 2017 | 20.18 | 20.25 | 19.46 | 19.61 | 2,000,990 | -0.15(-0.76%) |
Dec 12, 2017 | 20.46 | 18.92 | 19.76 | 3,040,350 | +0.84(+4.44%) | |
Dec 11, 2017 | 19.00 | 19.67 | 18.77 | 18.92 | 2,420,460 | +0.05(+0.26%) |
Dec 08, 2017 | 18.66 | 18.97 | 18.46 | 18.87 | 813,124 | +0.00(+0.00%) |
Dec 07, 2017 | 17.84 | 18.62 | 17.79 | 861,699 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.08 | 18.34 | 17.37 | 17.81 | 1,642,462 | -0.41(-2.25%) |
Dec 05, 2017 | 18.89 | 19.15 | 18.12 | 18.22 | 1,089,328 | -0.69(-3.65%) |
Dec 04, 2017 | 19.16 | 19.62 | 18.90 | 18.91 | 1,077,886 | -0.24(-1.25%) |
Dec 01, 2017 | 18.93 | 19.49 | 18.78 | 19.15 | 1,442,534 | +0.38(+2.02%) |
Nov 30, 2017 | 18.38 | 19.08 | 18.22 | 18.77 | 2,556,467 | +0.53(+2.91%) |
Nov 29, 2017 | 18.75 | 18.96 | 17.90 | 18.24 | 1,204,568 | -0.56(-2.98%) |
Nov 28, 2017 | 18.12 | 18.84 | 18.01 | 18.80 | 2,235,404 | +0.69(+3.81%) |
Nov 27, 2017 | 18.09 | 18.34 | 17.85 | 18.11 | 1,768,678 | -0.12(-0.66%) |
Nov 24, 2017 | 17.82 | 18.43 | 17.69 | 18.23 | 1,022,950 | +0.58(+3.29%) |
Nov 22, 2017 | 17.94 | 17.94 | 17.46 | 17.65 | 1,130,410 | -0.01(-0.06%) |
Nov 21, 2017 | 17.83 | 17.94 | 17.53 | 17.66 | 1,558,948 | +0.00(+0.00%) |
Nov 20, 2017 | 17.79 | 17.80 | 17.41 | 17.66 | 1,433,477 | -0.15(-0.84%) |
Nov 17, 2017 | 17.17 | 17.96 | 16.95 | 17.81 | 3,299,229 | +0.72(+4.21%) |
Nov 16, 2017 | 16.84 | 17.24 | 16.64 | 17.09 | 1,542,474 | +0.25(+1.48%) |
Nov 15, 2017 | 16.66 | 16.95 | 16.16 | 16.84 | 1,800,282 | -0.04(-0.24%) |
Nov 14, 2017 | 17.13 | 17.46 | 16.42 | 16.88 | 2,585,080 | -0.30(-1.75%) |
Nov 13, 2017 | 17.17 | 17.28 | 16.77 | 17.18 | 1,771,813 | +0.18(+1.06%) |
Nov 10, 2017 | 17.34 | 17.66 | 16.95 | 17.00 | 1,654,314 | -0.21(-1.22%) |
Nov 09, 2017 | 16.76 | 17.22 | 16.59 | 17.21 | 1,808,625 | +0.39(+2.32%) |
Nov 08, 2017 | 16.47 | 17.19 | 16.38 | 16.82 | 2,899,387 | +0.29(+1.75%) |
Nov 07, 2017 | 16.00 | 17.04 | 16.00 | 16.53 | 10,895,435 | +0.31(+1.91%) |
Nov 06, 2017 | 15.85 | 16.65 | 15.79 | 16.22 | 2,936,877 | +0.38(+2.40%) |
Nov 03, 2017 | 15.44 | 16.28 | 14.99 | 15.84 | 2,503,243 | +0.19(+1.21%) |
Nov 02, 2017 | 16.00 | 17.35 | 15.50 | 15.65 | 2,483,082 | -0.08(-0.51%) |
Nov 01, 2017 | 15.34 | 16.04 | 15.34 | 15.73 | 1,775,541 | +0.50(+3.28%) |
Oct 31, 2017 | 14.69 | 15.32 | 14.64 | 15.23 | 810,590 | +0.52(+3.54%) |
Oct 30, 2017 | 14.51 | 14.81 | 14.41 | 14.71 | 745,172 | +0.22(+1.52%) |
Oct 27, 2017 | 13.97 | 14.56 | 13.77 | 14.49 | 592,153 | +0.50(+3.57%) |
Oct 26, 2017 | 13.85 | 14.05 | 13.26 | 13.99 | 1,148,307 | +0.18(+1.30%) |
Oct 25, 2017 | 13.97 | 13.97 | 13.56 | 13.81 | 1,164,343 | -0.27(-1.92%) |
Oct 24, 2017 | 14.47 | 14.55 | 13.98 | 14.08 | 995,526 | -0.36(-2.49%) |
Oct 23, 2017 | 14.96 | 15.71 | 14.37 | 14.44 | 1,416,848 | -0.18(-1.23%) |
Oct 20, 2017 | 14.46 | 14.69 | 14.22 | 14.62 | 888,203 | +0.19(+1.32%) |
Oct 19, 2017 | 14.47 | 14.58 | 13.87 | 14.43 | 984,881 | -0.11(-0.76%) |
Oct 18, 2017 | 14.47 | 14.82 | 14.47 | 14.54 | 1,616,180 | +0.07(+0.48%) |
Oct 17, 2017 | 14.53 | 14.63 | 14.38 | 14.47 | 930,927 | -0.09(-0.62%) |
Oct 16, 2017 | 14.86 | 14.98 | 14.51 | 14.56 | 898,037 | -0.10(-0.68%) |
Oct 13, 2017 | 14.84 | 15.09 | 14.33 | 14.66 | 1,193,093 | +0.10(+0.69%) |
Oct 12, 2017 | 14.78 | 14.89 | 14.45 | 14.56 | 807,120 | -0.45(-3.00%) |
Oct 11, 2017 | 14.74 | 15.10 | 14.51 | 15.01 | 751,000 | +0.25(+1.69%) |
Oct 10, 2017 | 14.98 | 15.24 | 14.72 | 14.76 | 1,598,741 | +0.01(+0.07%) |
Oct 09, 2017 | 14.40 | 14.93 | 14.33 | 14.75 | 924,926 | +0.36(+2.50%) |
Oct 06, 2017 | 14.65 | 14.70 | 14.25 | 14.39 | 985,627 | -0.44(-2.97%) |
Oct 05, 2017 | 14.60 | 15.10 | 14.43 | 14.83 | 1,585,415 | +0.51(+3.56%) |
Oct 04, 2017 | 14.45 | 14.86 | 14.13 | 14.32 | 1,568,771 | -0.16(-1.10%) |
Oct 03, 2017 | 14.58 | 14.79 | 14.31 | 14.48 | 2,081,868 | -0.07(-0.48%) |
Oct 02, 2017 | 14.74 | 14.75 | 14.06 | 14.55 | 1,389,970 | +0.20(+1.39%) |
Sep 29, 2017 | 14.31 | 14.48 | 14.12 | 14.35 | 1,454,611 | -0.05(-0.35%) |
Sep 28, 2017 | 14.11 | 14.46 | 13.87 | 14.40 | 1,763,300 | +0.42(+3.00%) |
Sep 27, 2017 | 13.93 | 14.24 | 13.69 | 13.98 | 1,540,045 | +0.10(+0.72%) |
Sep 26, 2017 | 13.49 | 14.02 | 13.49 | 13.88 | 2,377,848 | +0.49(+3.66%) |
Sep 25, 2017 | 13.23 | 13.61 | 13.18 | 13.39 | 708,288 | +0.34(+2.61%) |
Sep 22, 2017 | 12.99 | 13.24 | 12.87 | 13.05 | 539,469 | +0.15(+1.16%) |
Sep 21, 2017 | 12.91 | 12.93 | 12.66 | 12.90 | 756,430 | -0.05(-0.39%) |
Sep 20, 2017 | 12.51 | 13.14 | 12.46 | 12.95 | 980,504 | +0.43(+3.43%) |
Sep 19, 2017 | 12.35 | 12.69 | 12.30 | 12.52 | 596,209 | +0.18(+1.46%) |
Sep 18, 2017 | 11.87 | 12.36 | 11.87 | 12.34 | 575,794 | +0.45(+3.78%) |
Sep 15, 2017 | 11.90 | 11.92 | 11.77 | 11.89 | 1,109,422 | -0.09(-0.75%) |
Sep 14, 2017 | 11.98 | 12.23 | 11.90 | 11.98 | 689,632 | +0.03(+0.25%) |
Sep 13, 2017 | 11.80 | 12.16 | 11.74 | 11.95 | 606,810 | +0.15(+1.27%) |
Sep 12, 2017 | 11.52 | 11.98 | 11.48 | 11.80 | 338,778 | +0.20(+1.72%) |
Sep 11, 2017 | 11.44 | 11.83 | 11.13 | 11.60 | 464,114 | +0.21(+1.84%) |
Sep 08, 2017 | 11.73 | 11.93 | 11.15 | 11.39 | 723,617 | -0.37(-3.15%) |
Sep 07, 2017 | 11.82 | 11.94 | 11.59 | 11.76 | 362,180 | -0.05(-0.42%) |
Sep 06, 2017 | 11.71 | 12.00 | 11.70 | 11.81 | 633,976 | +0.22(+1.90%) |
Sep 05, 2017 | 11.58 | 11.94 | 11.44 | 11.59 | 550,417 | +0.15(+1.31%) |