Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.32 | 28.66 | 28.06 | 28.57 | 712,700 | +0.06(+0.21%) |
Sep 27, 2018 | 29.54 | 29.78 | 27.90 | 28.51 | 543,963 | -1.26(-4.23%) |
Sep 26, 2018 | 30.79 | 31.00 | 29.32 | 29.77 | 737,854 | -1.15(-3.72%) |
Sep 25, 2018 | 30.27 | 31.19 | 30.27 | 30.92 | 2,152,739 | +0.72(+2.38%) |
Sep 24, 2018 | 30.17 | 31.09 | 30.10 | 30.20 | 1,248,293 | +0.17(+0.57%) |
Sep 21, 2018 | 30.05 | 30.51 | 29.90 | 30.03 | 6,224,000 | +0.12(+0.40%) |
Sep 20, 2018 | 28.84 | 30.01 | 27.26 | 29.91 | 1,384,871 | -0.70(-2.29%) |
Sep 19, 2018 | 30.14 | 30.75 | 30.10 | 30.61 | 354,494 | +0.48(+1.59%) |
Sep 18, 2018 | 29.61 | 30.28 | 29.61 | 30.13 | 187,900 | +0.47(+1.58%) |
Sep 17, 2018 | 29.89 | 30.03 | 29.28 | 29.66 | 250,574 | -0.50(-1.66%) |
Sep 14, 2018 | 30.03 | 30.41 | 29.35 | 30.16 | 185,000 | +0.06(+0.20%) |
Sep 13, 2018 | 29.96 | 30.51 | 29.65 | 30.10 | 276,348 | +0.16(+0.53%) |
Sep 12, 2018 | 29.88 | 30.25 | 29.44 | 29.94 | 210,534 | +0.11(+0.37%) |
Sep 11, 2018 | 28.31 | 29.99 | 28.31 | 29.83 | 323,417 | +1.29(+4.52%) |
Sep 10, 2018 | 28.55 | 28.75 | 28.19 | 28.54 | 150,126 | +0.15(+0.53%) |
Sep 07, 2018 | 27.99 | 29.11 | 27.94 | 28.39 | 227,800 | +0.81(+2.94%) |
Sep 06, 2018 | 27.63 | 27.74 | 27.02 | 27.58 | 222,310 | +0.08(+0.29%) |
Sep 05, 2018 | 27.41 | 27.63 | 26.53 | 27.50 | 298,531 | +0.05(+0.18%) |
Sep 04, 2018 | 28.64 | 28.79 | 27.34 | 27.45 | 253,405 | -1.46(-5.05%) |
Aug 31, 2018 | 28.91 | 28.91 | 28.91 | 0 | -0.11(-0.38%) | |
Aug 30, 2018 | 28.52 | 29.51 | 28.52 | 29.02 | 123,785 | +0.32(+1.11%) |
Aug 29, 2018 | 29.53 | 29.53 | 28.60 | 28.70 | 159,039 | -0.65(-2.21%) |
Aug 28, 2018 | 30.12 | 30.29 | 28.54 | 29.35 | 253,563 | +0.38(+1.31%) |
Aug 27, 2018 | 28.23 | 29.10 | 27.95 | 28.97 | 216,013 | +0.85(+3.02%) |
Aug 24, 2018 | 28.28 | 28.67 | 27.71 | 28.12 | 174,900 | +0.02(+0.07%) |
Aug 23, 2018 | 27.86 | 28.50 | 27.83 | 28.10 | 170,240 | +0.17(+0.61%) |
Aug 22, 2018 | 27.03 | 28.87 | 26.99 | 27.93 | 409,668 | +0.90(+3.33%) |
Aug 21, 2018 | 25.60 | 27.40 | 25.20 | 27.03 | 369,276 | +1.45(+5.67%) |
Aug 20, 2018 | 25.53 | 26.17 | 24.86 | 25.58 | 277,445 | +0.30(+1.19%) |
Aug 17, 2018 | 25.16 | 25.53 | 24.54 | 25.28 | 259,200 | +0.04(+0.16%) |
Aug 16, 2018 | 24.48 | 25.57 | 24.40 | 25.24 | 250,655 | +0.93(+3.83%) |
Aug 15, 2018 | 24.70 | 24.83 | 23.74 | 24.31 | 338,358 | -0.74(-2.95%) |
Aug 14, 2018 | 25.00 | 25.38 | 24.46 | 25.05 | 218,385 | +0.18(+0.72%) |
Aug 13, 2018 | 26.40 | 26.40 | 24.81 | 24.87 | 462,169 | -1.59(-6.01%) |
Aug 10, 2018 | 27.26 | 27.47 | 25.86 | 26.46 | 474,100 | -1.44(-5.16%) |
Aug 09, 2018 | 27.91 | 28.31 | 27.10 | 27.90 | 395,226 | +0.07(+0.25%) |
Aug 08, 2018 | 28.57 | 29.50 | 27.58 | 27.83 | 567,393 | +0.43(+1.57%) |
Aug 07, 2018 | 26.35 | 28.06 | 26.00 | 27.40 | 644,926 | +1.20(+4.58%) |
Aug 06, 2018 | 24.40 | 26.69 | 24.40 | 26.20 | 1,050,957 | +1.96(+8.09%) |
Aug 03, 2018 | 23.15 | 25.49 | 23.15 | 24.24 | 4,486,200 | +0.55(+2.32%) |
Aug 02, 2018 | 24.92 | 25.47 | 23.26 | 23.69 | 781,293 | -1.88(-7.35%) |
Aug 01, 2018 | 25.41 | 25.63 | 24.78 | 25.57 | 375,169 | -0.11(-0.43%) |
Jul 31, 2018 | 26.55 | 26.56 | 24.80 | 25.68 | 264,899 | -1.95(-7.06%) |
Jul 30, 2018 | 28.76 | 28.93 | 27.50 | 27.63 | 54,764 | -1.13(-3.93%) |
Jul 27, 2018 | 29.11 | 29.75 | 28.43 | 28.76 | 106,800 | -0.39(-1.34%) |
Jul 26, 2018 | 28.72 | 28.72 | 28.25 | 29.15 | 60,453 | +0.55(+1.92%) |
Jul 25, 2018 | 28.36 | 28.94 | 28.20 | 28.60 | 52,843 | +0.16(+0.56%) |
Jul 24, 2018 | 29.43 | 29.89 | 28.37 | 28.44 | 47,015 | -1.00(-3.40%) |
Jul 23, 2018 | 29.27 | 29.94 | 28.90 | 29.44 | 56,427 | +0.17(+0.58%) |
Jul 20, 2018 | 29.56 | 29.56 | 29.11 | 29.27 | 95,169 | -0.30(-1.01%) |
Jul 19, 2018 | 29.69 | 30.49 | 29.09 | 29.57 | 88,128 | +0.02(+0.07%) |
Jul 18, 2018 | 31.68 | 31.79 | 28.73 | 29.55 | 235,489 | -2.13(-6.72%) |
Jul 17, 2018 | 31.21 | 32.16 | 31.17 | 31.68 | 84,849 | +0.28(+0.89%) |
Jul 16, 2018 | 32.47 | 32.47 | 31.18 | 31.40 | 124,844 | -1.18(-3.62%) |
Jul 13, 2018 | 32.40 | 32.99 | 32.40 | 32.58 | 58,134 | -0.08(-0.24%) |
Jul 12, 2018 | 32.70 | 32.81 | 31.61 | 32.66 | 63,133 | +0.12(+0.37%) |
Jul 11, 2018 | 33.00 | 33.41 | 32.18 | 32.54 | 94,051 | -0.69(-2.08%) |
Jul 10, 2018 | 33.51 | 34.16 | 33.01 | 33.23 | 161,356 | -0.20(-0.60%) |
Jul 09, 2018 | 33.62 | 33.91 | 33.19 | 33.43 | 71,685 | -0.06(-0.18%) |
Jul 06, 2018 | 34.39 | 34.45 | 33.17 | 33.49 | 101,342 | -0.89(-2.59%) |
Jul 05, 2018 | 33.42 | 34.45 | 33.42 | 34.38 | 96,529 | +1.03(+3.09%) |
Jul 03, 2018 | 33.35 | 33.35 | 33.35 | 0 | -0.75(-2.20%) | |
Jul 02, 2018 | 34.56 | 34.66 | 33.20 | 34.10 | 92,153 | -0.94(-2.68%) |
Jun 29, 2018 | 35.04 | 35.29 | 34.76 | 35.04 | 166,543 | +0.34(+0.98%) |
Jun 28, 2018 | 34.27 | 35.30 | 33.86 | 34.70 | 125,110 | +0.28(+0.81%) |
Jun 27, 2018 | 35.26 | 35.52 | 34.16 | 34.42 | 132,779 | -0.84(-2.38%) |
Jun 26, 2018 | 33.42 | 35.65 | 33.24 | 35.26 | 306,437 | +1.95(+5.85%) |
Jun 25, 2018 | 31.29 | 33.58 | 31.26 | 33.31 | 221,189 | +2.06(+6.59%) |
Jun 22, 2018 | 30.76 | 31.45 | 30.16 | 31.25 | 779,883 | +0.23(+0.74%) |
Jun 21, 2018 | 32.52 | 33.01 | 30.06 | 31.02 | 109,841 | -1.47(-4.52%) |
Jun 20, 2018 | 33.44 | 33.44 | 32.04 | 32.49 | 73,409 | -0.82(-2.46%) |
Jun 19, 2018 | 33.48 | 33.69 | 32.22 | 33.31 | 68,034 | -0.57(-1.68%) |
Jun 18, 2018 | 32.57 | 33.99 | 32.17 | 33.88 | 75,074 | +0.95(+2.88%) |
Jun 15, 2018 | 33.87 | 31.33 | 32.93 | 175,549 | +1.60(+5.11%) | |
Jun 14, 2018 | 32.19 | 32.19 | 30.47 | 31.33 | 130,101 | -0.75(-2.34%) |
Jun 13, 2018 | 34.00 | 34.00 | 31.07 | 32.08 | 117,792 | -1.58(-4.69%) |
Jun 12, 2018 | 32.63 | 34.50 | 32.58 | 33.66 | 88,218 | +1.31(+4.05%) |
Jun 11, 2018 | 33.00 | 33.19 | 31.51 | 32.35 | 71,024 | -0.54(-1.64%) |
Jun 08, 2018 | 31.09 | 33.00 | 31.09 | 32.89 | 115,892 | +1.66(+5.32%) |
Jun 07, 2018 | 32.30 | 32.38 | 30.27 | 31.23 | 93,143 | -0.98(-3.04%) |
Jun 06, 2018 | 31.21 | 32.21 | 99,799 | +0.15(+0.47%) | ||
Jun 05, 2018 | 33.26 | 33.40 | 31.64 | 32.06 | 126,908 | -0.94(-2.85%) |
Jun 04, 2018 | 33.50 | 34.81 | 32.27 | 33.00 | 88,235 | -0.39(-1.17%) |
Jun 01, 2018 | 31.61 | 34.78 | 31.52 | 33.39 | 230,646 | +1.65(+5.20%) |
May 31, 2018 | 30.22 | 31.74 | 30.22 | 31.74 | 117,297 | +1.67(+5.55%) |
May 30, 2018 | 30.00 | 31.70 | 29.77 | 30.07 | 91,997 | +0.29(+0.97%) |
May 29, 2018 | 29.87 | 30.00 | 28.97 | 29.78 | 48,551 | -0.26(-0.87%) |
May 25, 2018 | 30.04 | 30.04 | 30.04 | 0 | -0.32(-1.05%) | |
May 24, 2018 | 31.00 | 31.39 | 29.48 | 30.36 | 153,509 | +1.13(+3.87%) |
May 23, 2018 | 28.41 | 29.94 | 28.41 | 29.23 | 86,276 | +0.50(+1.74%) |
May 22, 2018 | 32.48 | 32.50 | 28.49 | 28.73 | 138,424 | -3.74(-11.52%) |
May 21, 2018 | 30.08 | 32.89 | 30.00 | 32.47 | 165,085 | +2.85(+9.62%) |
May 18, 2018 | 29.24 | 29.96 | 28.55 | 29.62 | 52,253 | +0.40(+1.37%) |
May 17, 2018 | 28.38 | 29.25 | 28.02 | 29.22 | 41,464 | +0.95(+3.36%) |
May 16, 2018 | 28.42 | 29.00 | 27.73 | 28.27 | 70,838 | +0.19(+0.68%) |
May 15, 2018 | 28.38 | 28.64 | 27.08 | 28.08 | 62,718 | -0.65(-2.26%) |
May 14, 2018 | 29.00 | 29.10 | 27.65 | 28.73 | 86,569 | -0.26(-0.90%) |
May 11, 2018 | 28.78 | 29.00 | 28.11 | 28.99 | 64,714 | +0.42(+1.47%) |
May 10, 2018 | 27.20 | 29.08 | 26.37 | 28.57 | 112,868 | +1.80(+6.72%) |
May 09, 2018 | 26.79 | 27.11 | 25.97 | 26.77 | 45,924 | -0.17(-0.63%) |
May 08, 2018 | 26.30 | 27.47 | 25.86 | 26.94 | 156,291 | +0.64(+2.43%) |
May 07, 2018 | 26.02 | 26.30 | 25.53 | 26.30 | 67,402 | +0.58(+2.26%) |
May 04, 2018 | 25.57 | 25.98 | 24.70 | 25.72 | 39,913 | +0.02(+0.08%) |
May 03, 2018 | 25.98 | 25.98 | 24.70 | 25.70 | 23,068 | +0.12(+0.47%) |
May 02, 2018 | 26.00 | 26.20 | 25.18 | 25.58 | 56,509 | -0.44(-1.69%) |
May 01, 2018 | 25.50 | 26.09 | 25.13 | 26.02 | 40,102 | +0.64(+2.52%) |
Apr 30, 2018 | 25.08 | 26.20 | 24.77 | 25.38 | 56,140 | +0.00(+0.00%) |
Apr 27, 2018 | 26.20 | 26.20 | 24.68 | 25.38 | 47,297 | -0.63(-2.42%) |
Apr 26, 2018 | 25.32 | 26.20 | 25.08 | 26.01 | 58,408 | +0.95(+3.79%) |
Apr 25, 2018 | 24.21 | 25.33 | 23.98 | 25.06 | 46,072 | +0.65(+2.66%) |
Apr 24, 2018 | 26.00 | 26.00 | 23.41 | 24.41 | 103,520 | -1.54(-5.93%) |
Apr 23, 2018 | 24.83 | 25.99 | 24.72 | 25.95 | 110,454 | +1.06(+4.26%) |
Apr 20, 2018 | 25.13 | 25.65 | 24.57 | 24.89 | 100,339 | -0.01(-0.04%) |
Apr 19, 2018 | 26.24 | 26.24 | 24.59 | 24.90 | 124,060 | -1.28(-4.89%) |
Apr 18, 2018 | 26.21 | 26.34 | 25.21 | 26.18 | 76,663 | +0.19(+0.73%) |
Apr 17, 2018 | 26.00 | 26.31 | 25.60 | 25.99 | 107,651 | +0.14(+0.54%) |
Apr 16, 2018 | 25.75 | 26.38 | 25.00 | 25.85 | 116,812 | +0.10(+0.39%) |
Apr 13, 2018 | 24.19 | 27.26 | 24.19 | 25.75 | 216,508 | +1.63(+6.76%) |
Apr 12, 2018 | 24.00 | 24.85 | 23.60 | 24.12 | 72,679 | -0.14(-0.58%) |
Apr 11, 2018 | 24.39 | 24.85 | 23.37 | 24.26 | 23,672 | -0.10(-0.41%) |
Apr 10, 2018 | 24.46 | 25.01 | 23.88 | 24.36 | 25,501 | +0.08(+0.33%) |
Apr 09, 2018 | 24.70 | 25.50 | 23.82 | 24.28 | 62,576 | +0.01(+0.04%) |
Apr 06, 2018 | 25.15 | 25.65 | 24.01 | 24.27 | 75,853 | -1.42(-5.53%) |
Apr 05, 2018 | 26.00 | 26.82 | 25.20 | 25.69 | 147,219 | +0.29(+1.14%) |
Apr 04, 2018 | 22.14 | 26.19 | 21.89 | 25.40 | 178,729 | +2.76(+12.19%) |
Apr 03, 2018 | 21.47 | 23.63 | 21.47 | 22.64 | 53,062 | +1.17(+5.45%) |
Apr 02, 2018 | 22.00 | 23.00 | 21.01 | 21.47 | 58,191 | -0.53(-2.41%) |
Mar 29, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.58(+2.71%) | |
Mar 28, 2018 | 21.16 | 22.86 | 20.01 | 21.42 | 63,850 | -0.58(-2.64%) |
Mar 27, 2018 | 24.14 | 24.15 | 21.08 | 22.00 | 150,679 | -1.66(-7.02%) |
Mar 26, 2018 | 23.29 | 23.80 | 22.53 | 23.66 | 116,829 | +0.66(+2.87%) |
Mar 23, 2018 | 23.30 | 23.51 | 22.75 | 23.00 | 57,110 | -0.28(-1.20%) |
Mar 22, 2018 | 23.18 | 23.55 | 22.87 | 23.28 | 34,282 | -0.22(-0.94%) |
Mar 21, 2018 | 23.06 | 23.69 | 22.95 | 23.50 | 76,976 | +0.29(+1.25%) |
Mar 20, 2018 | 23.40 | 23.64 | 23.18 | 23.21 | 55,967 | -0.29(-1.23%) |
Mar 19, 2018 | 23.90 | 23.90 | 22.71 | 23.50 | 94,442 | -0.29(-1.22%) |
Mar 16, 2018 | 23.03 | 23.80 | 22.79 | 23.79 | 75,619 | +0.29(+1.23%) |
Mar 15, 2018 | 23.93 | 23.93 | 23.28 | 23.50 | 83,618 | -0.11(-0.47%) |
Mar 14, 2018 | 23.56 | 23.80 | 23.11 | 23.61 | 70,421 | +0.34(+1.46%) |
Mar 13, 2018 | 23.77 | 23.91 | 23.02 | 23.27 | 73,218 | -0.40(-1.69%) |
Mar 12, 2018 | 23.71 | 23.80 | 23.31 | 23.67 | 56,150 | -0.08(-0.34%) |
Mar 09, 2018 | 23.57 | 24.67 | 23.30 | 23.75 | 85,436 | +0.10(+0.42%) |
Mar 08, 2018 | 23.80 | 24.04 | 22.60 | 23.65 | 106,107 | +0.15(+0.64%) |
Mar 07, 2018 | 23.94 | 23.50 | 108,804 | +1.37(+6.19%) | ||
Mar 06, 2018 | 22.10 | 22.30 | 21.18 | 22.13 | 82,302 | +0.05(+0.23%) |
Mar 05, 2018 | 21.63 | 22.29 | 20.80 | 22.08 | 79,257 | +0.54(+2.51%) |
Mar 02, 2018 | 20.73 | 21.78 | 20.27 | 21.54 | 55,443 | +0.44(+2.09%) |
Mar 01, 2018 | 21.52 | 21.67 | 20.24 | 21.10 | 110,005 | -0.29(-1.36%) |
Feb 28, 2018 | 21.13 | 22.04 | 20.73 | 21.39 | 104,289 | +0.14(+0.66%) |
Feb 27, 2018 | 21.68 | 22.00 | 21.01 | 21.25 | 32,548 | -0.12(-0.56%) |
Feb 26, 2018 | 21.37 | 21.40 | 20.86 | 21.37 | 33,918 | +0.20(+0.94%) |
Feb 23, 2018 | 20.84 | 21.46 | 20.60 | 21.17 | 78,036 | +0.33(+1.58%) |
Feb 22, 2018 | 20.84 | 35,060 | -0.12(-0.57%) | |||
Feb 21, 2018 | 20.69 | 21.32 | 20.68 | 20.96 | 85,024 | +0.27(+1.30%) |
Feb 20, 2018 | 21.13 | 21.50 | 20.59 | 20.69 | 27,558 | -0.72(-3.36%) |
Feb 16, 2018 | 21.41 | 21.41 | 21.41 | 0 | -0.17(-0.79%) | |
Feb 15, 2018 | 21.53 | 21.83 | 20.64 | 21.58 | 54,439 | +0.10(+0.47%) |
Feb 14, 2018 | 21.39 | 21.73 | 20.89 | 21.48 | 46,222 | +0.03(+0.14%) |
Feb 13, 2018 | 20.34 | 21.49 | 20.32 | 21.45 | 28,531 | +0.12(+0.56%) |
Feb 12, 2018 | 21.35 | 21.49 | 21.04 | 21.33 | 72,777 | -0.14(-0.65%) |
Feb 09, 2018 | 21.52 | 21.92 | 20.24 | 21.47 | 96,944 | +0.18(+0.85%) |
Feb 08, 2018 | 22.20 | 22.21 | 20.89 | 21.29 | 32,375 | -0.73(-3.32%) |
Feb 07, 2018 | 21.04 | 22.50 | 21.04 | 22.02 | 93,672 | +1.10(+5.26%) |
Feb 06, 2018 | 19.13 | 21.42 | 19.01 | 20.92 | 82,678 | +0.20(+0.97%) |
Feb 05, 2018 | 21.85 | 21.86 | 18.88 | 20.72 | 83,051 | -1.04(-4.78%) |
Feb 02, 2018 | 22.13 | 22.13 | 21.36 | 21.76 | 41,707 | -0.29(-1.32%) |
Feb 01, 2018 | 21.94 | 22.05 | 21.45 | 22.05 | 69,554 | -0.04(-0.18%) |
Jan 31, 2018 | 21.93 | 22.38 | 21.51 | 22.09 | 54,406 | +0.21(+0.96%) |
Jan 30, 2018 | 22.94 | 22.95 | 21.38 | 21.88 | 49,001 | -1.02(-4.45%) |
Jan 29, 2018 | 23.15 | 23.51 | 22.50 | 22.90 | 74,077 | -0.40(-1.72%) |
Jan 26, 2018 | 24.23 | 24.99 | 22.49 | 23.30 | 248,143 | -0.98(-4.04%) |
Jan 25, 2018 | 21.95 | 24.95 | 21.00 | 24.28 | 268,881 | +2.40(+10.97%) |
Jan 24, 2018 | 22.00 | 22.64 | 20.95 | 21.88 | 44,914 | +0.41(+1.91%) |
Jan 23, 2018 | 21.34 | 22.56 | 20.80 | 21.47 | 37,777 | +0.28(+1.32%) |
Jan 22, 2018 | 21.67 | 21.88 | 21.19 | 21.19 | 32,340 | -0.38(-1.76%) |
Jan 19, 2018 | 21.50 | 21.72 | 21.13 | 21.57 | 56,685 | +0.25(+1.17%) |
Jan 18, 2018 | 21.43 | 21.69 | 20.67 | 21.32 | 27,066 | +0.19(+0.90%) |
Jan 17, 2018 | 21.00 | 21.81 | 20.51 | 21.13 | 54,313 | +0.44(+2.13%) |
Jan 16, 2018 | 21.57 | 21.63 | 20.58 | 20.69 | 47,254 | -0.49(-2.31%) |
Jan 12, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.74(+3.62%) | |
Jan 11, 2018 | 21.23 | 22.18 | 20.20 | 20.44 | 34,476 | -0.94(-4.40%) |
Jan 10, 2018 | 23.53 | 20.72 | 21.38 | 93,382 | -1.18(-5.23%) | |
Jan 09, 2018 | 22.28 | 24.73 | 20.21 | 22.56 | 447,093 | +0.56(+2.55%) |
Jan 08, 2018 | 18.72 | 22.00 | 17.10 | 22.00 | 529,089 | +3.00(+15.79%) |
Jan 05, 2018 | 15.20 | 20.04 | 15.20 | 19.00 | 989,900 | +6.17(+48.09%) |
Jan 04, 2018 | 12.99 | 13.09 | 12.82 | 12.83 | 19,904 | -0.16(-1.23%) |
Jan 03, 2018 | 12.61 | 13.21 | 12.61 | 12.99 | 46,962 | +0.39(+3.10%) |
Jan 02, 2018 | 12.77 | 12.77 | 12.59 | 12.60 | 15,031 | -0.25(-1.95%) |
Dec 29, 2017 | 12.85 | 12.85 | 12.85 | 0 | +0.22(+1.74%) | |
Dec 28, 2017 | 12.61 | 12.89 | 12.52 | 12.63 | 14,775 | +0.06(+0.48%) |
Dec 27, 2017 | 13.15 | 13.15 | 12.53 | 12.57 | 5,117 | -0.32(-2.48%) |
Dec 26, 2017 | 12.92 | 13.20 | 12.70 | 12.89 | 11,697 | +0.12(+0.94%) |
Dec 22, 2017 | 12.85 | 13.03 | 12.55 | 12.77 | 8,005 | +0.03(+0.24%) |
Dec 21, 2017 | 12.15 | 13.00 | 12.13 | 12.74 | 22,439 | +0.49(+4.00%) |
Dec 20, 2017 | 12.42 | 12.56 | 12.06 | 12.25 | 21,586 | -0.08(-0.65%) |
Dec 19, 2017 | 12.73 | 12.74 | 12.04 | 12.33 | 47,086 | -0.41(-3.22%) |
Dec 18, 2017 | 12.89 | 12.89 | 12.59 | 12.74 | 7,262 | +0.20(+1.59%) |
Dec 15, 2017 | 12.40 | 12.76 | 12.02 | 12.54 | 30,729 | +0.20(+1.62%) |
Dec 14, 2017 | 12.87 | 13.04 | 12.28 | 12.34 | 70,594 | -0.62(-4.78%) |
Dec 13, 2017 | 12.83 | 13.23 | 12.82 | 12.96 | 44,609 | +0.23(+1.81%) |
Dec 12, 2017 | 12.59 | 12.97 | 12.59 | 12.73 | 7,682 | +0.07(+0.55%) |
Dec 11, 2017 | 12.80 | 12.97 | 12.62 | 12.66 | 10,785 | -0.01(-0.08%) |
Dec 08, 2017 | 12.52 | 12.96 | 12.50 | 12.67 | 48,715 | -0.15(-1.17%) |
Dec 07, 2017 | 12.91 | 13.07 | 12.65 | 12.82 | 82,397 | -0.04(-0.31%) |
Dec 06, 2017 | 13.00 | 13.07 | 12.46 | 12.86 | 16,820 | -0.13(-1.00%) |
Dec 05, 2017 | 12.50 | 13.42 | 12.50 | 12.99 | 44,134 | +0.12(+0.93%) |
Dec 04, 2017 | 12.54 | 13.50 | 12.54 | 12.87 | 98,197 | +0.29(+2.31%) |
Dec 01, 2017 | 12.28 | 12.61 | 12.00 | 12.58 | 17,266 | +0.36(+2.95%) |
Nov 30, 2017 | 12.17 | 12.75 | 11.78 | 12.22 | 253,009 | +0.20(+1.66%) |
Nov 29, 2017 | 12.35 | 12.64 | 12.02 | 12.02 | 20,592 | +0.01(+0.08%) |
Nov 28, 2017 | 11.86 | 12.31 | 11.86 | 12.01 | 29,949 | -0.11(-0.91%) |
Nov 27, 2017 | 12.70 | 12.70 | 12.09 | 12.12 | 15,193 | -0.54(-4.27%) |
Nov 24, 2017 | 12.13 | 12.66 | 12.13 | 12.66 | 8,042 | +0.27(+2.18%) |
Nov 22, 2017 | 12.39 | 12.77 | 12.35 | 12.39 | 121,589 | -0.06(-0.48%) |
Nov 21, 2017 | 12.13 | 12.48 | 11.60 | 12.45 | 49,735 | +0.36(+2.98%) |
Nov 20, 2017 | 12.16 | 12.28 | 11.78 | 12.09 | 59,092 | -0.20(-1.63%) |
Nov 17, 2017 | 12.10 | 12.29 | 12.00 | 12.29 | 6,732 | +0.18(+1.49%) |
Nov 16, 2017 | 11.89 | 12.44 | 11.79 | 12.11 | 18,756 | +0.17(+1.42%) |
Nov 15, 2017 | 11.88 | 12.05 | 11.30 | 11.94 | 73,472 | +0.34(+2.93%) |
Nov 14, 2017 | 11.79 | 12.40 | 11.34 | 11.60 | 43,677 | -0.10(-0.85%) |
Nov 13, 2017 | 11.93 | 12.00 | 11.39 | 11.70 | 42,656 | -0.31(-2.58%) |
Nov 10, 2017 | 12.18 | 12.44 | 11.60 | 12.01 | 88,457 | +0.16(+1.35%) |
Nov 09, 2017 | 11.90 | 11.90 | 11.30 | 11.85 | 56,137 | -0.02(-0.17%) |
Nov 08, 2017 | 12.62 | 12.63 | 11.63 | 11.87 | 64,031 | -0.92(-7.19%) |
Nov 07, 2017 | 12.70 | 13.47 | 12.42 | 12.79 | 161,603 | +0.15(+1.19%) |
Nov 06, 2017 | 12.38 | 12.84 | 12.16 | 12.64 | 41,157 | +0.14(+1.12%) |
Nov 03, 2017 | 12.31 | 12.54 | 11.99 | 12.50 | 32,605 | +0.08(+0.64%) |
Nov 02, 2017 | 12.00 | 12.42 | 11.54 | 12.42 | 36,177 | +0.52(+4.37%) |
Nov 01, 2017 | 12.55 | 12.61 | 11.60 | 11.90 | 56,997 | -0.59(-4.72%) |
Oct 31, 2017 | 12.20 | 12.50 | 11.69 | 12.49 | 73,236 | +0.18(+1.46%) |
Oct 30, 2017 | 12.86 | 12.90 | 12.01 | 12.31 | 36,146 | -0.63(-4.87%) |
Oct 27, 2017 | 12.82 | 13.00 | 12.69 | 12.94 | 13,391 | +0.30(+2.37%) |
Oct 26, 2017 | 12.30 | 12.69 | 12.30 | 12.64 | 6,517 | +0.20(+1.61%) |
Oct 25, 2017 | 13.00 | 13.00 | 12.41 | 12.44 | 14,785 | -0.26(-2.05%) |
Oct 24, 2017 | 12.78 | 13.17 | 12.40 | 12.70 | 16,498 | +0.13(+1.03%) |
Oct 23, 2017 | 12.50 | 13.04 | 11.68 | 12.57 | 64,672 | +0.91(+7.80%) |
Oct 20, 2017 | 11.60 | 12.10 | 11.60 | 11.66 | 35,209 | +0.06(+0.52%) |
Oct 19, 2017 | 11.16 | 11.95 | 11.16 | 11.60 | 50,095 | +0.53(+4.79%) |
Oct 18, 2017 | 11.40 | 11.46 | 10.93 | 11.07 | 69,854 | -0.29(-2.55%) |
Oct 17, 2017 | 11.65 | 11.67 | 10.94 | 11.36 | 43,935 | +0.06(+0.53%) |
Oct 16, 2017 | 10.95 | 11.30 | 10.31 | 11.30 | 81,032 | +0.36(+3.29%) |
Oct 13, 2017 | 11.21 | 11.55 | 10.70 | 10.94 | 44,779 | -0.17(-1.53%) |
Oct 12, 2017 | 11.41 | 11.78 | 11.01 | 11.11 | 30,340 | -0.41(-3.56%) |
Oct 11, 2017 | 12.09 | 12.25 | 11.36 | 11.52 | 70,171 | -0.58(-4.79%) |
Oct 10, 2017 | 12.79 | 12.91 | 11.81 | 12.10 | 58,183 | -0.89(-6.85%) |
Oct 09, 2017 | 13.29 | 13.50 | 12.91 | 12.99 | 90,911 | -0.25(-1.89%) |
Oct 06, 2017 | 12.59 | 13.24 | 11.83 | 13.24 | 114,160 | +0.76(+6.09%) |
Oct 05, 2017 | 12.10 | 12.86 | 11.59 | 12.48 | 123,274 | +0.46(+3.83%) |
Oct 04, 2017 | 11.55 | 12.27 | 11.55 | 12.02 | 74,082 | +0.42(+3.62%) |
Oct 03, 2017 | 12.15 | 12.15 | 11.18 | 11.60 | 75,504 | -0.40(-3.33%) |