Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.95 | 17.95 | 17.95 | 0 | +0.10(+0.56%) | |
Aug 30, 2018 | 17.35 | 17.95 | 17.15 | 17.85 | 126,247 | +0.50(+2.88%) |
Aug 29, 2018 | 17.30 | 17.45 | 16.90 | 17.35 | 74,772 | +0.10(+0.58%) |
Aug 28, 2018 | 17.55 | 17.60 | 17.20 | 17.25 | 79,010 | -0.20(-1.15%) |
Aug 27, 2018 | 17.40 | 17.80 | 17.20 | 17.45 | 91,383 | +0.00(+0.00%) |
Aug 24, 2018 | 17.30 | 17.90 | 17.10 | 17.45 | 148,400 | +0.40(+2.35%) |
Aug 23, 2018 | 17.60 | 17.62 | 16.90 | 17.05 | 148,033 | -0.55(-3.13%) |
Aug 22, 2018 | 16.70 | 17.90 | 16.50 | 17.60 | 198,256 | +0.85(+5.07%) |
Aug 21, 2018 | 16.80 | 17.20 | 16.68 | 16.75 | 101,495 | +0.05(+0.30%) |
Aug 20, 2018 | 16.55 | 16.80 | 16.25 | 16.70 | 112,818 | +0.10(+0.60%) |
Aug 17, 2018 | 16.80 | 17.50 | 16.40 | 16.60 | 283,600 | -0.25(-1.48%) |
Aug 16, 2018 | 15.80 | 16.95 | 15.66 | 16.85 | 227,829 | +1.60(+10.49%) |
Aug 15, 2018 | 15.90 | 15.95 | 15.15 | 15.25 | 168,611 | -0.80(-4.98%) |
Aug 14, 2018 | 16.00 | 16.35 | 15.85 | 16.05 | 152,129 | +0.10(+0.63%) |
Aug 13, 2018 | 16.65 | 16.65 | 15.75 | 15.95 | 144,779 | -0.80(-4.78%) |
Aug 10, 2018 | 17.05 | 17.30 | 16.65 | 16.75 | 164,000 | -0.15(-0.89%) |
Aug 09, 2018 | 16.00 | 16.95 | 15.35 | 16.90 | 312,160 | +0.85(+5.30%) |
Aug 08, 2018 | 16.75 | 17.05 | 16.00 | 16.05 | 322,496 | -0.95(-5.59%) |
Aug 07, 2018 | 17.15 | 17.90 | 16.60 | 17.00 | 254,648 | -0.15(-0.87%) |
Aug 06, 2018 | 17.80 | 18.00 | 16.10 | 17.15 | 391,656 | -0.85(-4.72%) |
Aug 03, 2018 | 18.00 | 19.05 | 17.75 | 18.00 | 586,500 | -0.10(-0.55%) |
Aug 02, 2018 | 20.20 | 20.40 | 17.70 | 18.10 | 1,310,024 | -7.80(-30.12%) |
Aug 01, 2018 | 25.55 | 26.25 | 25.00 | 25.90 | 153,216 | +0.30(+1.17%) |
Jul 31, 2018 | 26.10 | 26.10 | 25.15 | 25.60 | 118,703 | -0.45(-1.73%) |
Jul 30, 2018 | 25.80 | 26.60 | 25.75 | 26.05 | 142,277 | +0.40(+1.56%) |
Jul 27, 2018 | 25.80 | 26.45 | 25.45 | 25.65 | 144,500 | -0.15(-0.58%) |
Jul 26, 2018 | 25.55 | 26.20 | 25.50 | 25.80 | 164,989 | +0.30(+1.18%) |
Jul 25, 2018 | 24.90 | 25.55 | 24.80 | 25.50 | 101,543 | +0.55(+2.20%) |
Jul 24, 2018 | 25.25 | 25.60 | 24.75 | 24.95 | 142,865 | -0.25(-0.99%) |
Jul 23, 2018 | 24.80 | 25.60 | 24.30 | 25.20 | 108,651 | +0.30(+1.20%) |
Jul 20, 2018 | 25.80 | 25.95 | 24.75 | 24.90 | 180,698 | -0.65(-2.54%) |
Jul 19, 2018 | 25.15 | 25.90 | 25.00 | 25.55 | 211,765 | +0.35(+1.39%) |
Jul 18, 2018 | 25.10 | 25.70 | 24.20 | 25.20 | 275,994 | +0.10(+0.40%) |
Jul 17, 2018 | 24.65 | 25.45 | 24.45 | 25.10 | 128,695 | +0.40(+1.62%) |
Jul 16, 2018 | 24.80 | 24.90 | 24.05 | 24.70 | 166,071 | -0.20(-0.80%) |
Jul 13, 2018 | 24.55 | 25.40 | 24.30 | 24.90 | 119,787 | +0.25(+1.01%) |
Jul 12, 2018 | 25.15 | 25.15 | 24.20 | 24.65 | 175,356 | -0.50(-1.99%) |
Jul 11, 2018 | 25.65 | 26.25 | 25.00 | 25.15 | 117,034 | -0.70(-2.71%) |
Jul 10, 2018 | 25.39 | 26.30 | 25.00 | 25.85 | 259,578 | +0.60(+2.38%) |
Jul 09, 2018 | 25.35 | 25.35 | 24.75 | 25.25 | 123,289 | -0.10(-0.39%) |
Jul 06, 2018 | 25.60 | 26.85 | 24.95 | 25.35 | 190,696 | -0.30(-1.17%) |
Jul 05, 2018 | 24.80 | 25.90 | 24.55 | 25.65 | 234,167 | +1.10(+4.48%) |
Jul 03, 2018 | 24.55 | 24.55 | 24.55 | 0 | -0.30(-1.21%) | |
Jul 02, 2018 | 24.05 | 25.23 | 23.60 | 24.85 | 203,408 | +0.55(+2.26%) |
Jun 29, 2018 | 24.30 | 24.75 | 24.00 | 24.30 | 274,143 | -0.10(-0.41%) |
Jun 28, 2018 | 24.45 | 25.10 | 24.05 | 24.40 | 267,468 | +0.05(+0.21%) |
Jun 27, 2018 | 24.50 | 25.25 | 23.95 | 24.35 | 283,442 | -0.15(-0.61%) |
Jun 26, 2018 | 23.65 | 25.18 | 23.05 | 24.50 | 319,349 | +0.80(+3.38%) |
Jun 25, 2018 | 21.75 | 23.95 | 20.10 | 23.70 | 423,746 | +0.85(+3.72%) |
Jun 22, 2018 | 21.95 | 23.55 | 17.55 | 22.85 | 2,006,419 | +1.45(+6.78%) |
Jun 21, 2018 | 22.10 | 22.25 | 21.15 | 21.40 | 376,071 | -0.80(-3.60%) |
Jun 20, 2018 | 22.30 | 22.45 | 21.32 | 22.20 | 178,856 | -0.05(-0.22%) |
Jun 19, 2018 | 22.40 | 22.50 | 21.90 | 22.25 | 148,252 | -0.40(-1.77%) |
Jun 18, 2018 | 22.80 | 23.30 | 22.20 | 22.65 | 194,365 | -0.30(-1.31%) |
Jun 15, 2018 | 23.80 | 22.60 | 22.95 | 177,744 | -0.85(-3.57%) | |
Jun 14, 2018 | 24.15 | 24.50 | 23.50 | 23.80 | 160,271 | -0.25(-1.04%) |
Jun 13, 2018 | 23.30 | 24.15 | 23.00 | 24.05 | 187,691 | +0.80(+3.44%) |
Jun 12, 2018 | 23.55 | 23.85 | 22.75 | 23.25 | 140,164 | -0.30(-1.27%) |
Jun 11, 2018 | 23.35 | 23.95 | 22.50 | 23.55 | 121,493 | +0.20(+0.86%) |
Jun 08, 2018 | 24.10 | 24.20 | 23.30 | 23.35 | 149,708 | -0.75(-3.11%) |
Jun 07, 2018 | 23.90 | 24.30 | 23.65 | 24.10 | 176,526 | +0.30(+1.26%) |
Jun 06, 2018 | 23.90 | 23.10 | 23.80 | 130,599 | +0.15(+0.63%) | |
Jun 05, 2018 | 24.15 | 24.40 | 23.30 | 23.65 | 152,011 | -0.60(-2.47%) |
Jun 04, 2018 | 24.25 | 24.70 | 23.10 | 24.25 | 231,218 | +0.10(+0.41%) |
Jun 01, 2018 | 24.60 | 25.00 | 23.98 | 24.15 | 153,999 | -0.35(-1.43%) |
May 31, 2018 | 24.75 | 24.90 | 24.10 | 24.50 | 210,280 | -0.25(-1.01%) |
May 30, 2018 | 23.85 | 25.15 | 23.70 | 24.75 | 237,083 | +0.95(+3.99%) |
May 29, 2018 | 24.10 | 25.25 | 23.80 | 23.80 | 239,382 | +0.60(+2.59%) |
May 25, 2018 | 23.20 | 23.20 | 23.20 | 0 | -0.95(-3.93%) | |
May 24, 2018 | 24.40 | 24.75 | 23.80 | 24.15 | 173,375 | -0.50(-2.03%) |
May 23, 2018 | 25.70 | 25.70 | 24.50 | 24.65 | 162,964 | -1.15(-4.46%) |
May 22, 2018 | 26.00 | 26.20 | 25.55 | 25.80 | 285,633 | -0.20(-0.77%) |
May 21, 2018 | 27.35 | 27.95 | 25.70 | 26.00 | 387,917 | -1.25(-4.59%) |
May 18, 2018 | 28.25 | 28.90 | 27.15 | 27.25 | 203,777 | -1.10(-3.88%) |
May 17, 2018 | 28.30 | 29.40 | 28.25 | 28.35 | 266,467 | +0.10(+0.35%) |
May 16, 2018 | 27.50 | 28.35 | 27.20 | 28.25 | 125,527 | +0.80(+2.91%) |
May 15, 2018 | 27.00 | 27.70 | 26.65 | 27.45 | 183,183 | +0.45(+1.67%) |
May 14, 2018 | 27.25 | 27.95 | 26.90 | 27.00 | 159,357 | -0.15(-0.55%) |
May 11, 2018 | 27.30 | 27.60 | 26.95 | 27.15 | 109,285 | -0.20(-0.73%) |
May 10, 2018 | 27.20 | 27.50 | 26.50 | 27.35 | 167,613 | +0.30(+1.11%) |
May 09, 2018 | 28.10 | 28.55 | 27.00 | 27.05 | 239,638 | -0.90(-3.22%) |
May 08, 2018 | 27.95 | 28.20 | 26.70 | 27.95 | 133,438 | +0.05(+0.18%) |
May 07, 2018 | 27.65 | 28.20 | 27.15 | 27.90 | 262,318 | +0.55(+2.01%) |
May 04, 2018 | 27.35 | 28.10 | 26.25 | 27.35 | 188,957 | -0.45(-1.62%) |
May 03, 2018 | 26.85 | 28.00 | 23.50 | 27.80 | 816,276 | -2.45(-8.10%) |
May 02, 2018 | 28.90 | 30.90 | 28.59 | 30.25 | 263,885 | +1.35(+4.67%) |
May 01, 2018 | 28.80 | 29.30 | 28.15 | 28.90 | 115,192 | +0.10(+0.35%) |
Apr 30, 2018 | 28.95 | 29.60 | 28.55 | 28.80 | 215,643 | -0.05(-0.17%) |
Apr 27, 2018 | 29.95 | 30.05 | 28.65 | 28.85 | 158,622 | -1.20(-3.99%) |
Apr 26, 2018 | 29.05 | 30.15 | 28.85 | 30.05 | 241,523 | +1.20(+4.16%) |
Apr 25, 2018 | 28.35 | 29.20 | 27.85 | 28.85 | 198,782 | +0.55(+1.94%) |
Apr 24, 2018 | 29.25 | 29.77 | 27.85 | 28.30 | 211,868 | -1.15(-3.90%) |
Apr 23, 2018 | 30.15 | 30.35 | 27.70 | 29.45 | 311,059 | -0.70(-2.32%) |
Apr 20, 2018 | 29.60 | 30.70 | 29.25 | 30.15 | 285,876 | +0.55(+1.86%) |
Apr 19, 2018 | 29.25 | 29.75 | 29.05 | 29.60 | 260,797 | +0.45(+1.54%) |
Apr 18, 2018 | 28.10 | 29.65 | 27.85 | 29.15 | 275,438 | +1.35(+4.86%) |
Apr 17, 2018 | 27.85 | 28.25 | 27.75 | 27.80 | 239,141 | -0.15(-0.54%) |
Apr 16, 2018 | 27.60 | 28.30 | 26.70 | 27.95 | 142,057 | +0.35(+1.27%) |
Apr 13, 2018 | 27.85 | 27.86 | 27.02 | 27.60 | 154,018 | -0.20(-0.72%) |
Apr 12, 2018 | 27.65 | 28.20 | 27.55 | 27.80 | 124,108 | +0.25(+0.91%) |
Apr 11, 2018 | 27.05 | 27.86 | 27.00 | 27.55 | 155,442 | +0.60(+2.23%) |
Apr 10, 2018 | 25.90 | 27.59 | 25.80 | 26.95 | 156,976 | +1.40(+5.48%) |
Apr 09, 2018 | 25.85 | 26.55 | 25.45 | 25.55 | 96,552 | -0.20(-0.78%) |
Apr 06, 2018 | 25.85 | 25.95 | 24.65 | 25.75 | 260,082 | -0.20(-0.77%) |
Apr 05, 2018 | 25.60 | 27.45 | 25.60 | 25.95 | 194,011 | +0.35(+1.37%) |
Apr 04, 2018 | 25.80 | 25.85 | 25.10 | 25.60 | 173,702 | -0.65(-2.48%) |
Apr 03, 2018 | 25.75 | 26.45 | 25.60 | 26.25 | 255,092 | +0.50(+1.94%) |
Apr 02, 2018 | 26.95 | 27.20 | 25.00 | 25.75 | 280,552 | -1.35(-4.98%) |
Mar 29, 2018 | 27.10 | 27.10 | 27.10 | 0 | +1.70(+6.69%) | |
Mar 28, 2018 | 25.90 | 26.55 | 25.10 | 25.40 | 209,633 | -0.50(-1.93%) |
Mar 27, 2018 | 25.35 | 27.60 | 25.35 | 25.90 | 399,954 | +0.70(+2.78%) |
Mar 26, 2018 | 24.25 | 25.45 | 23.15 | 25.20 | 310,060 | +1.00(+4.13%) |
Mar 23, 2018 | 23.80 | 24.75 | 23.57 | 24.20 | 193,401 | +0.55(+2.33%) |
Mar 22, 2018 | 23.95 | 24.48 | 22.85 | 23.65 | 245,385 | -0.50(-2.07%) |
Mar 21, 2018 | 23.75 | 25.35 | 23.05 | 24.15 | 281,122 | +0.40(+1.68%) |
Mar 20, 2018 | 22.60 | 24.05 | 22.60 | 23.75 | 190,252 | +1.15(+5.09%) |
Mar 19, 2018 | 24.75 | 24.75 | 22.20 | 22.60 | 276,885 | -2.30(-9.24%) |
Mar 16, 2018 | 23.90 | 25.30 | 23.75 | 24.90 | 398,921 | +0.90(+3.75%) |
Mar 15, 2018 | 24.55 | 24.90 | 23.90 | 24.00 | 209,001 | -0.55(-2.24%) |
Mar 14, 2018 | 24.95 | 25.85 | 24.40 | 24.55 | 179,136 | -0.40(-1.60%) |
Mar 13, 2018 | 25.25 | 25.85 | 24.80 | 24.95 | 173,872 | -0.05(-0.20%) |
Mar 12, 2018 | 26.60 | 26.95 | 24.85 | 25.00 | 253,862 | -1.70(-6.37%) |
Mar 09, 2018 | 27.40 | 27.95 | 26.55 | 26.70 | 219,591 | -0.65(-2.38%) |
Mar 08, 2018 | 27.95 | 28.00 | 27.10 | 27.35 | 224,369 | -0.75(-2.67%) |
Mar 07, 2018 | 28.40 | 27.10 | 28.10 | 288,243 | +0.55(+2.00%) | |
Mar 06, 2018 | 27.20 | 27.98 | 27.00 | 27.55 | 180,261 | +0.35(+1.29%) |
Mar 05, 2018 | 27.85 | 28.35 | 27.00 | 27.20 | 185,352 | -0.80(-2.86%) |
Mar 02, 2018 | 28.15 | 28.40 | 27.30 | 28.00 | 250,232 | -0.45(-1.58%) |
Mar 01, 2018 | 28.15 | 29.20 | 27.95 | 28.45 | 230,027 | +0.35(+1.25%) |
Feb 28, 2018 | 27.60 | 30.05 | 27.50 | 28.10 | 278,987 | +0.50(+1.81%) |
Feb 27, 2018 | 28.00 | 28.45 | 27.30 | 27.60 | 210,430 | -0.35(-1.25%) |
Feb 26, 2018 | 27.50 | 28.50 | 27.30 | 27.95 | 270,304 | +0.45(+1.64%) |
Feb 23, 2018 | 27.15 | 28.00 | 26.90 | 27.50 | 253,484 | +0.45(+1.66%) |
Feb 22, 2018 | 26.95 | 27.05 | 285,820 | -0.65(-2.35%) | ||
Feb 21, 2018 | 27.70 | 29.00 | 27.50 | 27.70 | 386,904 | +0.15(+0.54%) |
Feb 20, 2018 | 30.30 | 30.30 | 27.30 | 27.55 | 424,627 | -2.75(-9.08%) |
Feb 16, 2018 | 30.30 | 30.30 | 30.30 | 0 | -0.25(-0.82%) | |
Feb 15, 2018 | 31.65 | 32.00 | 30.20 | 30.55 | 304,435 | -1.00(-3.17%) |
Feb 14, 2018 | 30.35 | 32.45 | 30.35 | 31.55 | 371,819 | +0.70(+2.27%) |
Feb 13, 2018 | 29.90 | 31.45 | 29.20 | 30.85 | 371,320 | -0.05(-0.16%) |
Feb 12, 2018 | 31.20 | 27.55 | 30.90 | 703,951 | +3.35(+12.16%) | |
Feb 09, 2018 | 23.95 | 28.55 | 23.50 | 27.55 | 795,619 | +4.50(+19.52%) |
Feb 08, 2018 | 21.90 | 23.85 | 16.85 | 23.05 | 436,795 | +3.05(+15.25%) |
Feb 07, 2018 | 20.72 | 19.70 | 20.00 | 173,850 | -0.45(-2.20%) | |
Feb 06, 2018 | 18.70 | 20.80 | 18.50 | 20.45 | 236,601 | +1.65(+8.78%) |
Feb 05, 2018 | 17.90 | 19.39 | 17.80 | 18.80 | 145,510 | +0.60(+3.30%) |
Feb 02, 2018 | 17.30 | 18.95 | 17.30 | 18.20 | 156,943 | +0.50(+2.82%) |
Feb 01, 2018 | 17.55 | 18.00 | 17.20 | 17.70 | 99,539 | +0.15(+0.85%) |
Jan 31, 2018 | 18.10 | 18.10 | 16.75 | 17.55 | 156,375 | -0.30(-1.68%) |
Jan 30, 2018 | 17.80 | 17.80 | 17.85 | 123,742 | +0.05(+0.28%) | |
Jan 29, 2018 | 18.20 | 18.55 | 17.30 | 17.80 | 174,967 | -0.55(-3.00%) |
Jan 26, 2018 | 18.60 | 18.60 | 17.90 | 18.35 | 90,214 | -0.10(-0.54%) |
Jan 25, 2018 | 18.45 | 18.60 | 18.10 | 18.45 | 126,373 | +0.05(+0.27%) |
Jan 24, 2018 | 18.60 | 18.85 | 18.30 | 18.40 | 125,481 | -0.30(-1.60%) |
Jan 23, 2018 | 18.45 | 18.93 | 18.30 | 18.70 | 174,499 | +0.35(+1.91%) |
Jan 22, 2018 | 18.00 | 18.40 | 17.70 | 18.35 | 346,571 | +0.35(+1.94%) |
Jan 19, 2018 | 19.00 | 19.00 | 17.65 | 18.00 | 267,216 | -0.95(-5.01%) |
Jan 18, 2018 | 18.75 | 19.35 | 18.40 | 18.95 | 178,610 | +0.30(+1.61%) |
Jan 17, 2018 | 19.15 | 20.00 | 18.50 | 18.65 | 516,521 | -0.40(-2.10%) |
Jan 16, 2018 | 21.35 | 21.60 | 16.15 | 19.05 | 644,266 | -2.30(-10.77%) |
Jan 12, 2018 | 21.35 | 21.35 | 21.35 | 0 | -2.70(-11.23%) | |
Jan 11, 2018 | 22.20 | 24.05 | 22.20 | 24.05 | 210,673 | +1.95(+8.82%) |
Jan 10, 2018 | 21.70 | 22.20 | 21.35 | 22.10 | 108,145 | +0.35(+1.61%) |
Jan 09, 2018 | 22.35 | 22.35 | 21.70 | 21.75 | 94,643 | -0.55(-2.47%) |
Jan 08, 2018 | 23.00 | 23.05 | 21.65 | 22.30 | 158,483 | -0.65(-2.83%) |
Jan 05, 2018 | 20.00 | 23.25 | 19.65 | 22.95 | 300,722 | +2.95(+14.75%) |
Jan 04, 2018 | 20.10 | 20.25 | 19.85 | 20.00 | 88,868 | -0.10(-0.50%) |
Jan 03, 2018 | 19.75 | 20.10 | 19.50 | 20.10 | 151,301 | +0.30(+1.52%) |
Jan 02, 2018 | 19.85 | 20.00 | 19.30 | 19.80 | 147,411 | +0.05(+0.25%) |
Dec 29, 2017 | 19.75 | 19.75 | 19.75 | 0 | -0.25(-1.25%) | |
Dec 28, 2017 | 19.75 | 20.25 | 19.50 | 20.00 | 94,740 | +0.35(+1.78%) |
Dec 27, 2017 | 20.10 | 20.54 | 19.25 | 19.65 | 115,410 | -0.45(-2.24%) |
Dec 26, 2017 | 19.40 | 20.40 | 19.34 | 20.10 | 94,040 | +0.70(+3.61%) |
Dec 22, 2017 | 19.20 | 19.70 | 19.05 | 19.40 | 120,960 | +0.35(+1.84%) |
Dec 21, 2017 | 19.40 | 19.90 | 18.20 | 19.05 | 244,943 | -0.30(-1.55%) |
Dec 20, 2017 | 17.35 | 20.35 | 17.30 | 19.35 | 588,811 | +2.00(+11.53%) |
Dec 19, 2017 | 15.40 | 17.45 | 14.80 | 17.35 | 630,391 | +3.25(+23.05%) |
Dec 18, 2017 | 13.65 | 14.40 | 13.40 | 14.10 | 410,544 | +0.70(+5.22%) |
Dec 15, 2017 | 13.60 | 13.76 | 13.00 | 13.40 | 291,183 | +0.35(+2.68%) |
Dec 14, 2017 | 13.15 | 13.40 | 13.00 | 13.05 | 59,061 | -0.20(-1.51%) |
Dec 13, 2017 | 13.40 | 13.80 | 13.20 | 13.25 | 95,002 | -0.15(-1.12%) |
Dec 12, 2017 | 13.50 | 13.60 | 13.20 | 13.40 | 120,838 | -0.05(-0.37%) |
Dec 11, 2017 | 13.90 | 13.90 | 13.40 | 13.45 | 87,063 | -0.50(-3.58%) |
Dec 08, 2017 | 13.95 | 14.15 | 13.75 | 13.95 | 127,716 | +0.10(+0.72%) |
Dec 07, 2017 | 13.30 | 14.05 | 13.15 | 13.85 | 117,265 | +0.55(+4.14%) |
Dec 06, 2017 | 13.60 | 13.60 | 13.13 | 13.30 | 36,587 | -0.40(-2.92%) |
Dec 05, 2017 | 13.50 | 13.80 | 13.40 | 13.70 | 53,125 | +0.15(+1.11%) |
Dec 04, 2017 | 14.20 | 14.20 | 13.30 | 13.55 | 93,404 | -0.50(-3.56%) |
Dec 01, 2017 | 13.05 | 14.35 | 13.05 | 14.05 | 142,871 | +0.90(+6.84%) |
Nov 30, 2017 | 12.75 | 13.50 | 12.75 | 13.15 | 80,658 | +0.45(+3.54%) |
Nov 29, 2017 | 12.80 | 13.00 | 12.47 | 12.70 | 37,115 | -0.10(-0.78%) |
Nov 28, 2017 | 13.60 | 13.75 | 12.25 | 12.80 | 172,065 | -0.90(-6.57%) |
Nov 27, 2017 | 13.50 | 13.95 | 13.50 | 13.70 | 80,816 | +0.10(+0.74%) |
Nov 24, 2017 | 13.20 | 13.60 | 13.15 | 13.60 | 61,890 | +0.50(+3.82%) |
Nov 22, 2017 | 13.55 | 13.65 | 12.70 | 13.10 | 163,862 | -0.05(-0.38%) |
Nov 21, 2017 | 12.85 | 13.65 | 12.85 | 13.15 | 120,656 | +0.20(+1.54%) |
Nov 20, 2017 | 14.40 | 14.80 | 11.80 | 12.95 | 321,585 | -1.70(-11.60%) |
Nov 17, 2017 | 12.65 | 14.80 | 12.65 | 14.65 | 98,662 | +1.80(+14.01%) |
Nov 16, 2017 | 14.60 | 15.25 | 12.75 | 12.85 | 207,108 | -1.85(-12.59%) |
Nov 15, 2017 | 14.90 | 14.95 | 14.50 | 14.70 | 127,417 | -0.30(-2.00%) |
Nov 14, 2017 | 14.90 | 15.30 | 14.40 | 15.00 | 180,711 | +0.25(+1.69%) |
Nov 13, 2017 | 13.70 | 15.15 | 13.70 | 14.75 | 235,368 | +1.05(+7.66%) |
Nov 10, 2017 | 13.95 | 14.05 | 13.50 | 13.70 | 118,820 | -0.10(-0.72%) |
Nov 09, 2017 | 13.90 | 14.20 | 13.45 | 13.80 | 141,152 | -0.25(-1.78%) |
Nov 08, 2017 | 14.50 | 14.75 | 13.95 | 14.05 | 151,235 | -0.50(-3.44%) |
Nov 07, 2017 | 14.15 | 14.90 | 13.75 | 14.55 | 288,006 | +0.50(+3.56%) |
Nov 06, 2017 | 13.90 | 14.85 | 12.45 | 14.05 | 409,938 | +0.25(+1.81%) |
Nov 03, 2017 | 11.95 | 13.90 | 11.60 | 13.80 | 380,108 | +1.85(+15.48%) |
Nov 02, 2017 | 8.000 | 11.95 | 8.000 | 11.95 | 718,083 | +4.15(+53.21%) |
Nov 01, 2017 | 7.900 | 8.100 | 7.650 | 7.800 | 57,413 | +0.00(+0.00%) |
Oct 31, 2017 | 7.750 | 7.900 | 7.747 | 7.800 | 41,786 | +0.10(+1.30%) |
Oct 30, 2017 | 7.750 | 8.100 | 7.650 | 7.700 | 22,183 | -0.05(-0.65%) |
Oct 27, 2017 | 7.850 | 8.100 | 7.550 | 7.750 | 24,209 | -0.05(-0.64%) |
Oct 26, 2017 | 7.750 | 8.150 | 7.600 | 7.800 | 51,019 | +0.10(+1.30%) |
Oct 25, 2017 | 8.450 | 8.450 | 7.650 | 7.700 | 55,552 | -0.65(-7.78%) |
Oct 24, 2017 | 8.250 | 8.400 | 8.100 | 8.350 | 23,058 | +0.20(+2.45%) |
Oct 23, 2017 | 8.500 | 8.550 | 8.100 | 8.150 | 42,575 | -0.35(-4.12%) |
Oct 20, 2017 | 8.900 | 8.900 | 8.400 | 8.500 | 59,040 | -0.40(-4.49%) |
Oct 19, 2017 | 8.750 | 9.000 | 8.750 | 8.900 | 61,749 | +0.05(+0.56%) |
Oct 18, 2017 | 8.750 | 9.050 | 8.600 | 8.850 | 47,223 | +0.10(+1.14%) |
Oct 17, 2017 | 8.850 | 9.100 | 8.550 | 8.750 | 69,951 | -0.15(-1.69%) |
Oct 16, 2017 | 9.050 | 9.300 | 8.750 | 8.900 | 109,269 | -0.05(-0.56%) |
Oct 13, 2017 | 8.900 | 9.350 | 8.850 | 8.950 | 72,038 | -0.05(-0.56%) |
Oct 12, 2017 | 9.450 | 9.500 | 8.850 | 9.000 | 104,653 | -0.40(-4.26%) |
Oct 11, 2017 | 9.200 | 9.400 | 9.050 | 9.400 | 103,211 | +0.20(+2.17%) |
Oct 10, 2017 | 9.300 | 9.450 | 8.700 | 9.200 | 277,941 | -0.10(-1.08%) |
Oct 09, 2017 | 8.950 | 9.400 | 8.250 | 9.300 | 97,963 | +0.45(+5.08%) |
Oct 06, 2017 | 9.150 | 9.150 | 8.550 | 8.850 | 68,425 | -0.25(-2.75%) |
Oct 05, 2017 | 9.246 | 9.350 | 9.050 | 9.100 | 46,055 | -0.15(-1.62%) |
Oct 04, 2017 | 9.500 | 9.500 | 9.200 | 9.250 | 43,575 | -0.05(-0.54%) |
Oct 03, 2017 | 9.250 | 9.400 | 9.250 | 9.300 | 38,352 | +0.00(+0.00%) |
Oct 02, 2017 | 9.350 | 9.350 | 9.100 | 9.300 | 34,744 | -0.21(-2.21%) |
Sep 29, 2017 | 8.950 | 9.600 | 8.950 | 9.510 | 57,955 | +0.11(+1.17%) |
Sep 28, 2017 | 9.400 | 9.600 | 9.300 | 9.400 | 55,570 | +0.00(+0.00%) |
Sep 27, 2017 | 9.350 | 9.575 | 9.200 | 9.400 | 121,604 | +0.05(+0.53%) |
Sep 26, 2017 | 9.250 | 9.400 | 9.150 | 9.350 | 89,643 | +0.10(+1.08%) |
Sep 25, 2017 | 9.150 | 9.400 | 8.700 | 9.250 | 182,522 | -0.10(-1.07%) |
Sep 22, 2017 | 9.550 | 9.650 | 9.250 | 9.350 | 39,463 | -0.25(-2.60%) |
Sep 21, 2017 | 9.650 | 9.850 | 9.400 | 9.600 | 58,592 | -0.05(-0.52%) |
Sep 20, 2017 | 9.850 | 9.850 | 9.600 | 9.650 | 44,296 | -0.10(-1.03%) |
Sep 19, 2017 | 9.750 | 9.850 | 9.550 | 9.750 | 75,069 | +0.05(+0.52%) |
Sep 18, 2017 | 9.450 | 9.700 | 9.315 | 9.700 | 97,182 | +0.30(+3.19%) |
Sep 15, 2017 | 9.300 | 9.400 | 8.950 | 9.400 | 115,925 | +0.15(+1.62%) |
Sep 14, 2017 | 9.200 | 9.300 | 9.050 | 9.250 | 71,343 | +0.15(+1.65%) |
Sep 13, 2017 | 8.650 | 9.500 | 8.650 | 9.100 | 146,914 | +0.45(+5.20%) |
Sep 12, 2017 | 8.150 | 8.850 | 8.000 | 8.650 | 84,967 | +0.50(+6.13%) |
Sep 11, 2017 | 7.700 | 8.200 | 7.616 | 8.150 | 59,667 | +0.40(+5.16%) |
Sep 08, 2017 | 8.250 | 8.250 | 7.700 | 7.750 | 61,216 | -0.45(-5.49%) |
Sep 07, 2017 | 8.250 | 8.300 | 7.900 | 8.200 | 55,537 | +0.00(+0.00%) |
Sep 06, 2017 | 8.300 | 8.350 | 7.902 | 8.200 | 69,047 | -0.20(-2.38%) |
Sep 05, 2017 | 7.700 | 8.500 | 7.550 | 8.400 | 166,342 | +0.75(+9.80%) |