Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 18.47 | 18.47 | 18.47 | 0 | +0.90(+5.12%) | |
Aug 30, 2018 | 18.16 | 18.19 | 17.55 | 17.57 | 336,560 | -0.61(-3.36%) |
Aug 29, 2018 | 17.99 | 18.27 | 17.74 | 18.18 | 344,839 | +0.15(+0.83%) |
Aug 28, 2018 | 17.95 | 18.14 | 17.90 | 18.03 | 599,121 | +0.03(+0.17%) |
Aug 27, 2018 | 18.01 | 18.13 | 17.91 | 18.00 | 309,572 | -0.01(-0.06%) |
Aug 24, 2018 | 17.92 | 18.06 | 17.59 | 18.01 | 359,000 | +0.10(+0.56%) |
Aug 23, 2018 | 17.92 | 18.16 | 17.75 | 17.91 | 465,197 | -0.06(-0.33%) |
Aug 22, 2018 | 18.25 | 18.28 | 17.93 | 17.97 | 388,947 | -0.28(-1.53%) |
Aug 21, 2018 | 18.25 | 18.45 | 18.19 | 18.25 | 520,343 | +0.08(+0.44%) |
Aug 20, 2018 | 18.42 | 18.59 | 18.13 | 18.17 | 379,104 | -0.32(-1.73%) |
Aug 17, 2018 | 18.50 | 18.61 | 18.26 | 18.49 | 525,100 | -0.04(-0.22%) |
Aug 16, 2018 | 18.50 | 18.63 | 18.43 | 18.53 | 1,058,281 | +0.05(+0.27%) |
Aug 15, 2018 | 18.50 | 18.62 | 18.36 | 18.48 | 634,787 | -0.12(-0.65%) |
Aug 14, 2018 | 18.86 | 19.21 | 18.58 | 18.60 | 617,377 | -0.07(-0.37%) |
Aug 13, 2018 | 18.35 | 18.74 | 18.07 | 18.67 | 567,685 | +0.32(+1.74%) |
Aug 10, 2018 | 18.88 | 18.91 | 17.84 | 18.35 | 687,000 | -0.57(-3.01%) |
Aug 09, 2018 | 17.48 | 19.41 | 16.96 | 18.92 | 1,772,235 | +2.45(+14.88%) |
Aug 08, 2018 | 16.49 | 16.71 | 16.34 | 16.47 | 409,133 | -0.06(-0.36%) |
Aug 07, 2018 | 16.12 | 16.54 | 16.05 | 16.53 | 298,496 | +0.42(+2.61%) |
Aug 06, 2018 | 15.97 | 16.17 | 15.97 | 16.11 | 269,563 | +0.12(+0.75%) |
Aug 03, 2018 | 16.02 | 16.33 | 15.90 | 15.99 | 332,000 | +0.09(+0.57%) |
Aug 02, 2018 | 15.58 | 16.22 | 15.54 | 15.90 | 569,039 | +0.16(+1.02%) |
Aug 01, 2018 | 16.24 | 16.25 | 15.53 | 15.74 | 554,132 | -0.50(-3.08%) |
Jul 31, 2018 | 16.00 | 16.27 | 15.90 | 16.24 | 422,819 | +0.28(+1.75%) |
Jul 30, 2018 | 15.73 | 16.26 | 15.73 | 15.96 | 336,313 | +0.21(+1.33%) |
Jul 27, 2018 | 15.89 | 16.10 | 15.57 | 15.75 | 379,500 | -0.14(-0.88%) |
Jul 26, 2018 | 15.63 | 16.06 | 15.63 | 15.89 | 438,219 | +0.18(+1.15%) |
Jul 25, 2018 | 15.47 | 15.75 | 15.13 | 15.71 | 678,870 | +0.18(+1.16%) |
Jul 24, 2018 | 15.83 | 15.90 | 15.41 | 15.53 | 360,191 | -0.27(-1.71%) |
Jul 23, 2018 | 15.56 | 15.87 | 15.34 | 15.80 | 237,438 | +0.21(+1.35%) |
Jul 20, 2018 | 15.72 | 15.89 | 15.33 | 15.59 | 299,173 | -0.14(-0.89%) |
Jul 19, 2018 | 15.58 | 15.75 | 15.47 | 15.73 | 432,272 | +0.07(+0.45%) |
Jul 18, 2018 | 15.66 | 15.79 | 15.43 | 15.66 | 403,492 | +0.00(+0.00%) |
Jul 17, 2018 | 15.83 | 16.16 | 15.64 | 15.66 | 341,927 | -0.19(-1.20%) |
Jul 16, 2018 | 16.06 | 16.16 | 15.78 | 15.85 | 312,242 | -0.18(-1.12%) |
Jul 13, 2018 | 15.92 | 16.23 | 15.87 | 16.03 | 574,652 | +0.01(+0.06%) |
Jul 12, 2018 | 16.47 | 16.47 | 15.96 | 16.02 | 551,936 | -0.33(-2.02%) |
Jul 11, 2018 | 16.48 | 16.51 | 16.23 | 16.35 | 504,979 | -0.13(-0.79%) |
Jul 10, 2018 | 16.58 | 16.58 | 16.23 | 16.48 | 401,814 | -0.07(-0.42%) |
Jul 09, 2018 | 16.62 | 16.74 | 16.06 | 16.55 | 465,018 | -0.03(-0.18%) |
Jul 06, 2018 | 16.21 | 16.63 | 16.21 | 16.58 | 564,478 | +0.38(+2.35%) |
Jul 05, 2018 | 15.94 | 16.22 | 15.71 | 16.20 | 455,573 | +0.37(+2.34%) |
Jul 03, 2018 | 15.83 | 15.83 | 15.83 | 0 | -0.06(-0.38%) | |
Jul 02, 2018 | 15.45 | 15.89 | 15.33 | 15.89 | 385,792 | +0.40(+2.58%) |
Jun 29, 2018 | 15.94 | 15.98 | 15.41 | 15.49 | 466,660 | -0.33(-2.09%) |
Jun 28, 2018 | 16.20 | 16.23 | 15.77 | 15.82 | 454,502 | -0.42(-2.59%) |
Jun 27, 2018 | 16.46 | 16.62 | 16.22 | 16.24 | 315,773 | -0.27(-1.64%) |
Jun 26, 2018 | 16.47 | 16.55 | 16.22 | 16.51 | 310,361 | +0.06(+0.36%) |
Jun 25, 2018 | 16.47 | 16.56 | 16.21 | 16.45 | 544,804 | -0.03(-0.18%) |
Jun 22, 2018 | 16.67 | 16.86 | 16.41 | 16.48 | 575,089 | -0.13(-0.78%) |
Jun 21, 2018 | 17.04 | 17.11 | 16.61 | 16.61 | 391,030 | -0.55(-3.21%) |
Jun 20, 2018 | 16.97 | 17.25 | 16.81 | 17.16 | 326,169 | +0.18(+1.06%) |
Jun 19, 2018 | 16.77 | 17.02 | 16.63 | 16.98 | 263,479 | +0.10(+0.59%) |
Jun 18, 2018 | 16.74 | 17.15 | 16.70 | 16.88 | 379,671 | +0.09(+0.54%) |
Jun 15, 2018 | 16.86 | 16.65 | 16.79 | 538,664 | +0.14(+0.84%) | |
Jun 14, 2018 | 16.65 | 16.76 | 16.60 | 16.65 | 506,622 | +0.05(+0.30%) |
Jun 13, 2018 | 16.90 | 16.96 | 16.58 | 16.60 | 423,462 | -0.30(-1.78%) |
Jun 12, 2018 | 16.83 | 17.10 | 16.83 | 16.90 | 356,370 | +0.07(+0.42%) |
Jun 11, 2018 | 16.73 | 16.92 | 16.65 | 16.83 | 589,352 | +0.13(+0.78%) |
Jun 08, 2018 | 16.69 | 16.87 | 16.59 | 16.70 | 577,982 | +0.04(+0.24%) |
Jun 07, 2018 | 16.72 | 16.86 | 16.61 | 16.66 | 796,661 | +0.03(+0.18%) |
Jun 06, 2018 | 16.55 | 16.63 | 1,112,027 | -0.07(-0.42%) | ||
Jun 05, 2018 | 16.51 | 16.79 | 16.46 | 16.70 | 708,180 | +0.25(+1.52%) |
Jun 04, 2018 | 16.54 | 16.78 | 16.38 | 16.45 | 794,755 | +0.01(+0.06%) |
Jun 01, 2018 | 17.04 | 17.24 | 16.41 | 16.44 | 1,272,981 | -0.50(-2.95%) |
May 31, 2018 | 16.83 | 16.98 | 16.68 | 16.94 | 971,919 | +0.19(+1.13%) |
May 30, 2018 | 16.23 | 16.79 | 16.22 | 16.75 | 1,127,405 | +0.54(+3.33%) |
May 29, 2018 | 15.25 | 16.31 | 15.21 | 16.21 | 1,715,660 | +0.95(+6.23%) |
May 25, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.54(+3.67%) | |
May 24, 2018 | 14.55 | 14.85 | 14.44 | 14.72 | 690,261 | +0.25(+1.73%) |
May 23, 2018 | 13.99 | 14.47 | 13.97 | 14.47 | 1,998,658 | +0.42(+2.99%) |
May 22, 2018 | 13.91 | 14.20 | 13.85 | 14.05 | 437,318 | +0.14(+1.01%) |
May 21, 2018 | 13.92 | 14.06 | 13.88 | 13.91 | 1,059,579 | +0.03(+0.22%) |
May 18, 2018 | 14.14 | 14.21 | 13.87 | 13.88 | 1,058,091 | -0.21(-1.49%) |
May 17, 2018 | 14.09 | 14.30 | 14.07 | 14.09 | 1,224,769 | -0.04(-0.28%) |
May 16, 2018 | 13.96 | 14.15 | 13.96 | 14.13 | 553,486 | +0.22(+1.58%) |
May 15, 2018 | 13.89 | 14.15 | 13.88 | 13.91 | 669,270 | +0.02(+0.14%) |
May 14, 2018 | 13.83 | 14.02 | 13.75 | 13.89 | 1,050,168 | +0.07(+0.51%) |
May 11, 2018 | 13.96 | 14.05 | 13.80 | 13.82 | 772,471 | +0.16(+1.17%) |
May 10, 2018 | 13.65 | 13.96 | 13.59 | 13.66 | 1,077,149 | +0.09(+0.66%) |
May 09, 2018 | 13.55 | 14.04 | 13.49 | 13.57 | 1,110,565 | +0.12(+0.89%) |
May 08, 2018 | 13.42 | 13.80 | 13.39 | 13.45 | 1,507,861 | +0.41(+3.14%) |
May 07, 2018 | 13.22 | 13.26 | 12.98 | 13.04 | 771,982 | -0.14(-1.06%) |
May 04, 2018 | 13.25 | 13.43 | 13.12 | 13.18 | 1,268,354 | -0.17(-1.27%) |
May 03, 2018 | 13.88 | 13.88 | 13.32 | 13.35 | 1,547,026 | -0.60(-4.30%) |
May 02, 2018 | 14.24 | 14.34 | 13.94 | 13.95 | 2,406,045 | -0.61(-4.19%) |
May 01, 2018 | 14.95 | 15.07 | 13.85 | 14.56 | 5,090,851 | -2.19(-13.07%) |
Apr 30, 2018 | 16.72 | 16.99 | 16.68 | 16.75 | 935,923 | +0.07(+0.42%) |
Apr 27, 2018 | 16.73 | 17.00 | 16.50 | 16.68 | 1,274,072 | -0.03(-0.18%) |
Apr 26, 2018 | 17.08 | 17.13 | 16.66 | 16.71 | 788,941 | -0.29(-1.71%) |
Apr 25, 2018 | 16.91 | 17.01 | 16.77 | 17.00 | 650,035 | +0.08(+0.47%) |
Apr 24, 2018 | 17.18 | 17.27 | 16.77 | 16.92 | 825,259 | -0.21(-1.23%) |
Apr 23, 2018 | 17.31 | 17.40 | 17.00 | 17.13 | 796,878 | -0.08(-0.46%) |
Apr 20, 2018 | 17.63 | 17.72 | 17.19 | 17.21 | 574,621 | -0.46(-2.60%) |
Apr 19, 2018 | 18.26 | 18.45 | 17.62 | 17.67 | 682,323 | -0.59(-3.23%) |
Apr 18, 2018 | 17.99 | 18.35 | 17.90 | 18.26 | 880,375 | +0.24(+1.33%) |
Apr 17, 2018 | 17.82 | 18.30 | 17.82 | 18.02 | 527,295 | +0.19(+1.07%) |
Apr 16, 2018 | 17.90 | 18.00 | 17.80 | 17.83 | 496,681 | -0.07(-0.39%) |
Apr 13, 2018 | 17.98 | 18.01 | 17.67 | 17.90 | 418,948 | +0.01(+0.06%) |
Apr 12, 2018 | 17.44 | 17.98 | 17.38 | 17.89 | 710,751 | +0.58(+3.35%) |
Apr 11, 2018 | 17.03 | 17.40 | 16.89 | 17.31 | 682,130 | +0.25(+1.47%) |
Apr 10, 2018 | 17.28 | 17.46 | 17.05 | 17.06 | 327,037 | +0.02(+0.12%) |
Apr 09, 2018 | 17.41 | 17.44 | 17.00 | 17.04 | 586,857 | -0.23(-1.33%) |
Apr 06, 2018 | 17.11 | 17.43 | 17.03 | 17.27 | 1,023,257 | +0.14(+0.82%) |
Apr 05, 2018 | 16.94 | 17.32 | 16.94 | 17.13 | 783,175 | +0.24(+1.42%) |
Apr 04, 2018 | 16.86 | 16.99 | 16.78 | 16.89 | 1,215,208 | -0.05(-0.30%) |
Apr 03, 2018 | 16.18 | 17.00 | 16.05 | 16.94 | 2,450,060 | +0.77(+4.76%) |
Apr 02, 2018 | 16.33 | 16.77 | 16.14 | 16.17 | 1,124,575 | -0.15(-0.92%) |
Mar 29, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.22(+1.37%) | |
Mar 28, 2018 | 16.00 | 16.27 | 15.93 | 16.10 | 797,515 | +0.15(+0.94%) |
Mar 27, 2018 | 15.89 | 16.12 | 15.68 | 15.95 | 591,593 | +0.04(+0.25%) |
Mar 26, 2018 | 16.72 | 16.75 | 15.63 | 15.91 | 760,494 | -0.63(-3.81%) |
Mar 23, 2018 | 16.50 | 16.71 | 16.34 | 16.54 | 645,875 | +0.14(+0.85%) |
Mar 22, 2018 | 16.31 | 16.79 | 16.27 | 16.40 | 931,471 | -0.03(-0.18%) |
Mar 21, 2018 | 16.09 | 16.53 | 16.07 | 16.43 | 713,028 | +0.39(+2.43%) |
Mar 20, 2018 | 16.26 | 16.31 | 15.85 | 16.04 | 634,534 | -0.19(-1.17%) |
Mar 19, 2018 | 16.28 | 16.37 | 16.04 | 16.23 | 657,196 | -0.09(-0.55%) |
Mar 16, 2018 | 16.05 | 16.54 | 15.95 | 16.32 | 1,131,825 | +0.29(+1.81%) |
Mar 15, 2018 | 16.10 | 16.24 | 16.00 | 16.03 | 761,147 | -0.06(-0.37%) |
Mar 14, 2018 | 16.05 | 16.31 | 15.96 | 16.09 | 505,427 | +0.03(+0.19%) |
Mar 13, 2018 | 16.11 | 16.46 | 16.01 | 16.06 | 1,044,957 | +0.05(+0.31%) |
Mar 12, 2018 | 15.92 | 16.28 | 15.75 | 16.01 | 861,371 | +0.05(+0.31%) |
Mar 09, 2018 | 16.21 | 16.21 | 15.78 | 15.96 | 1,000,208 | -0.20(-1.24%) |
Mar 08, 2018 | 16.32 | 16.41 | 15.97 | 16.16 | 747,913 | -0.15(-0.92%) |
Mar 07, 2018 | 16.90 | 16.24 | 16.31 | 1,270,745 | -0.21(-1.27%) | |
Mar 06, 2018 | 16.44 | 16.75 | 16.29 | 16.52 | 1,403,915 | +0.09(+0.55%) |
Mar 05, 2018 | 15.78 | 16.56 | 15.78 | 16.43 | 1,776,005 | +0.52(+3.27%) |
Mar 02, 2018 | 16.61 | 16.70 | 14.69 | 15.91 | 4,436,726 | -1.26(-7.34%) |
Mar 01, 2018 | 17.16 | 17.49 | 16.99 | 17.17 | 1,159,616 | -0.06(-0.35%) |
Feb 28, 2018 | 17.97 | 18.00 | 17.16 | 17.23 | 1,669,830 | -0.76(-4.22%) |
Feb 27, 2018 | 18.33 | 18.40 | 17.83 | 17.99 | 1,337,671 | -0.26(-1.42%) |
Feb 26, 2018 | 18.13 | 18.45 | 17.90 | 18.25 | 1,105,317 | +0.10(+0.55%) |
Feb 23, 2018 | 18.57 | 18.65 | 18.06 | 18.15 | 778,760 | -0.27(-1.47%) |
Feb 22, 2018 | 18.39 | 18.42 | 526,894 | -0.43(-2.28%) | ||
Feb 21, 2018 | 19.13 | 19.48 | 18.85 | 18.85 | 1,166,889 | -0.26(-1.36%) |
Feb 20, 2018 | 19.79 | 19.79 | 19.09 | 19.11 | 972,900 | -0.83(-4.16%) |
Feb 16, 2018 | 19.94 | 19.94 | 19.94 | 0 | +0.39(+1.99%) | |
Feb 15, 2018 | 19.62 | 19.68 | 18.98 | 19.55 | 918,364 | -0.07(-0.36%) |
Feb 14, 2018 | 19.02 | 19.93 | 18.94 | 19.62 | 1,016,258 | +0.54(+2.83%) |
Feb 13, 2018 | 18.18 | 19.46 | 18.16 | 19.08 | 1,404,329 | +0.89(+4.89%) |
Feb 12, 2018 | 17.88 | 18.50 | 17.46 | 18.19 | 1,772,685 | +0.35(+1.96%) |
Feb 09, 2018 | 17.54 | 17.90 | 17.02 | 17.84 | 1,925,766 | +0.72(+4.21%) |
Feb 08, 2018 | 16.17 | 17.89 | 16.11 | 17.12 | 2,986,588 | +1.79(+11.68%) |
Feb 07, 2018 | 14.90 | 15.40 | 14.86 | 15.33 | 1,225,501 | +0.44(+2.96%) |
Feb 06, 2018 | 14.44 | 14.99 | 14.43 | 14.89 | 1,056,766 | +0.04(+0.27%) |
Feb 05, 2018 | 14.90 | 15.09 | 14.88 | 14.85 | 1,048,330 | -0.17(-1.13%) |
Feb 02, 2018 | 15.06 | 15.25 | 14.99 | 15.02 | 888,957 | -0.18(-1.18%) |
Feb 01, 2018 | 15.03 | 15.23 | 15.02 | 15.20 | 797,271 | +0.05(+0.33%) |
Jan 31, 2018 | 15.09 | 15.25 | 14.98 | 15.15 | 878,526 | +0.14(+0.93%) |
Jan 30, 2018 | 14.81 | 15.07 | 14.64 | 15.01 | 599,621 | +0.05(+0.33%) |
Jan 29, 2018 | 14.99 | 15.08 | 14.84 | 14.96 | 825,268 | -0.09(-0.60%) |
Jan 26, 2018 | 15.21 | 15.23 | 14.95 | 15.05 | 662,240 | -0.11(-0.73%) |
Jan 25, 2018 | 15.81 | 15.92 | 15.12 | 15.16 | 773,014 | -0.57(-3.62%) |
Jan 24, 2018 | 15.65 | 15.95 | 15.49 | 15.73 | 772,538 | +0.10(+0.64%) |
Jan 23, 2018 | 15.65 | 15.76 | 15.46 | 15.63 | 556,570 | -0.04(-0.26%) |
Jan 22, 2018 | 15.45 | 15.73 | 15.36 | 15.67 | 440,774 | +0.18(+1.16%) |
Jan 19, 2018 | 15.11 | 15.63 | 15.02 | 15.49 | 390,971 | +0.35(+2.31%) |
Jan 18, 2018 | 15.09 | 15.32 | 15.06 | 15.14 | 966,621 | +0.00(+0.00%) |
Jan 17, 2018 | 15.25 | 15.46 | 15.07 | 15.14 | 639,946 | -0.07(-0.46%) |
Jan 16, 2018 | 15.10 | 15.32 | 15.01 | 15.21 | 596,624 | +0.10(+0.66%) |
Jan 12, 2018 | 15.11 | 15.11 | 15.11 | 0 | +0.07(+0.47%) | |
Jan 11, 2018 | 14.57 | 15.26 | 14.45 | 15.04 | 750,215 | +0.52(+3.58%) |
Jan 10, 2018 | 14.78 | 14.52 | 605,163 | +0.18(+1.26%) | ||
Jan 09, 2018 | 14.40 | 14.51 | 14.33 | 14.34 | 576,183 | -0.05(-0.35%) |
Jan 08, 2018 | 14.58 | 14.73 | 14.16 | 14.39 | 483,246 | -0.20(-1.37%) |
Jan 05, 2018 | 14.59 | 14.70 | 14.23 | 14.59 | 465,282 | +0.01(+0.07%) |
Jan 04, 2018 | 14.20 | 14.67 | 13.98 | 14.58 | 951,596 | +0.50(+3.55%) |
Jan 03, 2018 | 15.05 | 15.23 | 13.96 | 14.08 | 1,430,388 | -1.02(-6.75%) |
Jan 02, 2018 | 14.66 | 15.21 | 14.62 | 15.10 | 763,213 | +0.53(+3.64%) |
Dec 29, 2017 | 14.57 | 14.57 | 14.57 | 0 | -0.19(-1.29%) | |
Dec 28, 2017 | 14.55 | 14.77 | 14.48 | 14.76 | 510,107 | +0.25(+1.72%) |
Dec 27, 2017 | 14.78 | 14.90 | 14.28 | 14.51 | 445,974 | -0.29(-1.96%) |
Dec 26, 2017 | 14.74 | 15.00 | 14.57 | 14.80 | 622,268 | +0.05(+0.34%) |
Dec 22, 2017 | 15.16 | 15.25 | 14.68 | 14.75 | 411,225 | -0.46(-3.02%) |
Dec 21, 2017 | 15.06 | 15.42 | 15.01 | 15.21 | 674,249 | +0.23(+1.54%) |
Dec 20, 2017 | 15.03 | 15.14 | 14.77 | 14.98 | 455,424 | -0.06(-0.40%) |
Dec 19, 2017 | 15.12 | 15.32 | 14.99 | 15.04 | 555,074 | -0.10(-0.66%) |
Dec 18, 2017 | 14.86 | 15.24 | 14.71 | 15.14 | 793,955 | +0.37(+2.51%) |
Dec 15, 2017 | 14.61 | 14.94 | 14.54 | 14.77 | 1,767,407 | +0.19(+1.30%) |
Dec 14, 2017 | 14.78 | 15.60 | 14.46 | 14.58 | 1,568,470 | -0.10(-0.68%) |
Dec 13, 2017 | 14.50 | 14.84 | 14.46 | 14.68 | 2,075,369 | +0.45(+3.16%) |
Dec 12, 2017 | 14.00 | 14.36 | 14.00 | 14.23 | 821,773 | +0.17(+1.21%) |
Dec 11, 2017 | 14.53 | 14.67 | 14.04 | 14.06 | 1,092,885 | -0.46(-3.17%) |
Dec 08, 2017 | 14.75 | 14.83 | 14.05 | 14.52 | 1,597,064 | +0.00(+0.00%) |
Dec 07, 2017 | 14.88 | 15.57 | 14.66 | 1,387,523 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.83 | 14.98 | 14.17 | 14.73 | 804,156 | -0.15(-1.01%) |
Dec 05, 2017 | 14.81 | 14.96 | 14.26 | 14.88 | 1,366,210 | +0.10(+0.68%) |
Dec 04, 2017 | 14.15 | 15.15 | 14.15 | 14.78 | 1,351,803 | +0.79(+5.65%) |
Dec 01, 2017 | 14.44 | 14.71 | 13.95 | 13.99 | 1,688,268 | -0.42(-2.91%) |
Nov 30, 2017 | 14.60 | 14.83 | 14.12 | 14.41 | 1,049,157 | -0.12(-0.83%) |
Nov 29, 2017 | 14.38 | 15.00 | 14.26 | 14.53 | 1,338,775 | +0.19(+1.32%) |
Nov 28, 2017 | 14.16 | 14.48 | 13.87 | 14.34 | 1,505,518 | +0.21(+1.49%) |
Nov 27, 2017 | 14.14 | 14.50 | 13.97 | 14.13 | 1,534,754 | -0.01(-0.07%) |
Nov 24, 2017 | 14.30 | 14.30 | 13.99 | 14.14 | 392,721 | -0.05(-0.35%) |
Nov 22, 2017 | 14.47 | 14.57 | 14.16 | 14.19 | 573,886 | -0.22(-1.53%) |
Nov 21, 2017 | 14.01 | 14.43 | 13.81 | 14.41 | 1,037,251 | +0.34(+2.42%) |
Nov 20, 2017 | 14.78 | 15.11 | 14.06 | 14.07 | 1,019,997 | -0.74(-5.00%) |
Nov 17, 2017 | 14.18 | 14.98 | 14.08 | 14.81 | 1,203,786 | +0.60(+4.22%) |
Nov 16, 2017 | 14.21 | 14.84 | 14.07 | 14.21 | 1,421,970 | +0.02(+0.14%) |
Nov 15, 2017 | 13.72 | 14.65 | 13.34 | 14.19 | 1,896,892 | +0.51(+3.73%) |
Nov 14, 2017 | 13.21 | 13.71 | 13.02 | 13.68 | 1,870,119 | +0.36(+2.70%) |
Nov 13, 2017 | 12.90 | 14.47 | 12.80 | 13.32 | 2,724,394 | +0.04(+0.30%) |
Nov 10, 2017 | 13.21 | 14.19 | 12.67 | 13.28 | 3,279,630 | +0.03(+0.23%) |
Nov 09, 2017 | 13.00 | 13.73 | 12.36 | 13.25 | 10,718,202 | -5.18(-28.11%) |
Nov 08, 2017 | 18.46 | 18.70 | 17.86 | 18.43 | 2,094,511 | -0.21(-1.13%) |
Nov 07, 2017 | 19.24 | 19.31 | 18.41 | 18.64 | 1,487,565 | -0.60(-3.12%) |
Nov 06, 2017 | 19.48 | 19.82 | 18.48 | 19.24 | 1,484,496 | -0.21(-1.08%) |
Nov 03, 2017 | 19.76 | 19.96 | 19.18 | 19.45 | 1,030,660 | -0.35(-1.77%) |
Nov 02, 2017 | 20.59 | 20.71 | 19.71 | 19.80 | 822,198 | -0.75(-3.65%) |
Nov 01, 2017 | 20.86 | 20.89 | 20.29 | 20.55 | 931,107 | -0.36(-1.72%) |
Oct 31, 2017 | 21.47 | 21.77 | 20.51 | 20.91 | 1,140,738 | -0.61(-2.83%) |
Oct 30, 2017 | 21.48 | 21.72 | 21.31 | 21.52 | 571,245 | -0.09(-0.42%) |
Oct 27, 2017 | 21.71 | 21.96 | 21.00 | 21.61 | 804,995 | -0.18(-0.83%) |
Oct 26, 2017 | 22.40 | 22.80 | 21.75 | 21.79 | 582,768 | -0.60(-2.68%) |
Oct 25, 2017 | 22.36 | 22.63 | 22.00 | 22.39 | 716,116 | +0.02(+0.09%) |
Oct 24, 2017 | 22.01 | 22.55 | 21.88 | 22.37 | 747,391 | +0.49(+2.24%) |
Oct 23, 2017 | 22.04 | 22.58 | 21.76 | 21.88 | 767,507 | -0.14(-0.64%) |
Oct 20, 2017 | 21.89 | 22.17 | 21.59 | 22.02 | 558,308 | +0.28(+1.29%) |
Oct 19, 2017 | 21.33 | 21.89 | 21.18 | 21.74 | 564,708 | +0.26(+1.21%) |
Oct 18, 2017 | 21.01 | 21.60 | 20.86 | 21.48 | 678,520 | +0.53(+2.53%) |
Oct 17, 2017 | 20.77 | 21.10 | 20.63 | 20.95 | 425,684 | +0.21(+1.01%) |
Oct 16, 2017 | 20.90 | 21.16 | 20.49 | 20.74 | 912,385 | -0.14(-0.67%) |
Oct 13, 2017 | 21.15 | 21.46 | 20.84 | 20.88 | 875,449 | -0.26(-1.23%) |
Oct 12, 2017 | 20.61 | 21.15 | 20.48 | 21.14 | 1,145,386 | +0.42(+2.03%) |
Oct 11, 2017 | 21.12 | 21.26 | 20.37 | 20.72 | 984,419 | -0.47(-2.22%) |
Oct 10, 2017 | 21.76 | 22.02 | 21.12 | 21.19 | 943,126 | -0.48(-2.22%) |
Oct 09, 2017 | 21.70 | 21.98 | 21.53 | 21.67 | 677,484 | -0.08(-0.37%) |
Oct 06, 2017 | 23.20 | 23.20 | 21.65 | 21.75 | 1,733,247 | -0.85(-3.76%) |
Oct 05, 2017 | 22.54 | 22.90 | 22.33 | 22.60 | 1,265,583 | +0.13(+0.58%) |
Oct 04, 2017 | 23.22 | 23.41 | 22.40 | 22.47 | 799,025 | -0.68(-2.94%) |
Oct 03, 2017 | 23.61 | 23.71 | 23.08 | 23.15 | 1,009,846 | -0.35(-1.49%) |
Oct 02, 2017 | 23.20 | 23.70 | 23.05 | 23.50 | 755,834 | +0.56(+2.44%) |
Sep 29, 2017 | 23.09 | 23.40 | 22.81 | 22.94 | 668,831 | -0.08(-0.35%) |
Sep 28, 2017 | 23.36 | 23.57 | 22.93 | 23.02 | 898,075 | -0.36(-1.54%) |
Sep 27, 2017 | 23.41 | 23.38 | 748,645 | +0.39(+1.70%) | ||
Sep 26, 2017 | 23.22 | 23.66 | 22.95 | 22.99 | 642,764 | -0.18(-0.78%) |
Sep 25, 2017 | 23.10 | 23.52 | 22.88 | 23.17 | 949,746 | +0.05(+0.22%) |
Sep 22, 2017 | 22.80 | 23.21 | 22.62 | 23.12 | 657,617 | +0.32(+1.40%) |
Sep 21, 2017 | 22.53 | 23.19 | 22.25 | 22.80 | 689,269 | +0.29(+1.29%) |
Sep 20, 2017 | 22.94 | 23.25 | 22.35 | 22.51 | 1,109,508 | -0.49(-2.13%) |
Sep 19, 2017 | 22.38 | 23.68 | 22.31 | 23.00 | 2,056,245 | +0.70(+3.14%) |
Sep 18, 2017 | 22.65 | 22.88 | 22.20 | 22.30 | 844,680 | -0.35(-1.55%) |
Sep 15, 2017 | 22.06 | 22.70 | 22.02 | 22.65 | 1,368,899 | +0.64(+2.91%) |
Sep 14, 2017 | 21.64 | 22.21 | 21.51 | 22.01 | 979,735 | +0.33(+1.52%) |
Sep 13, 2017 | 21.36 | 21.70 | 21.17 | 21.68 | 589,895 | +0.26(+1.21%) |
Sep 12, 2017 | 20.80 | 21.82 | 20.69 | 21.42 | 898,816 | +0.77(+3.73%) |
Sep 11, 2017 | 20.75 | 21.46 | 20.49 | 20.65 | 1,157,614 | +0.16(+0.78%) |
Sep 08, 2017 | 20.49 | 21.04 | 19.66 | 20.49 | 2,341,037 | -0.72(-3.39%) |
Sep 07, 2017 | 20.90 | 21.35 | 20.77 | 21.21 | 866,947 | +0.31(+1.48%) |
Sep 06, 2017 | 20.51 | 21.00 | 20.41 | 20.90 | 919,569 | +0.41(+2.00%) |
Sep 05, 2017 | 20.50 | 20.52 | 19.84 | 20.49 | 981,500 | -0.01(-0.05%) |