Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.16 | 17.16 | 17.16 | 0 | -0.20(-1.13%) | |
Aug 30, 2018 | 16.96 | 17.47 | 16.72 | 17.35 | 1,079,370 | +0.39(+2.27%) |
Aug 29, 2018 | 17.20 | 17.32 | 16.93 | 16.97 | 818,817 | -0.27(-1.58%) |
Aug 28, 2018 | 17.63 | 17.69 | 17.12 | 17.24 | 831,235 | -0.31(-1.77%) |
Aug 27, 2018 | 17.40 | 17.78 | 17.36 | 17.55 | 1,123,130 | +0.16(+0.89%) |
Aug 24, 2018 | 17.36 | 17.55 | 17.12 | 17.40 | 893,708 | +0.12(+0.68%) |
Aug 23, 2018 | 17.32 | 17.51 | 17.16 | 17.28 | 1,297,944 | -0.04(-0.22%) |
Aug 22, 2018 | 16.89 | 17.43 | 16.77 | 17.32 | 1,036,903 | +0.39(+2.30%) |
Aug 21, 2018 | 17.20 | 17.32 | 16.77 | 16.93 | 1,282,133 | -0.16(-0.91%) |
Aug 20, 2018 | 17.08 | 17.24 | 16.97 | 17.08 | 1,098,902 | +0.08(+0.46%) |
Aug 17, 2018 | 16.58 | 17.12 | 16.58 | 17.01 | 1,227,885 | +0.31(+1.86%) |
Aug 16, 2018 | 16.77 | 16.97 | 16.66 | 16.70 | 1,021,589 | -0.08(-0.46%) |
Aug 15, 2018 | 16.38 | 17.20 | 16.34 | 16.77 | 1,466,201 | +0.35(+2.13%) |
Aug 14, 2018 | 16.15 | 16.66 | 16.07 | 16.42 | 1,084,525 | +0.27(+1.69%) |
Aug 13, 2018 | 16.50 | 16.62 | 16.07 | 16.15 | 876,360 | -0.27(-1.66%) |
Aug 10, 2018 | 16.19 | 16.62 | 16.11 | 16.42 | 1,549,599 | +0.19(+1.20%) |
Aug 09, 2018 | 15.92 | 16.36 | 15.92 | 16.23 | 965,253 | +0.31(+1.96%) |
Aug 08, 2018 | 15.80 | 16.46 | 15.80 | 15.92 | 1,340,435 | +0.04(+0.25%) |
Aug 07, 2018 | 15.61 | 16.36 | 15.57 | 15.88 | 1,599,539 | +0.39(+2.51%) |
Aug 06, 2018 | 15.76 | 15.80 | 15.45 | 15.49 | 1,082,707 | -0.16(-0.99%) |
Aug 03, 2018 | 15.99 | 16.15 | 15.61 | 15.64 | 962,316 | -0.43(-2.66%) |
Aug 02, 2018 | 15.84 | 16.31 | 15.61 | 16.07 | 1,506,249 | +0.39(+2.48%) |
Aug 01, 2018 | 15.64 | 16.11 | 15.59 | 15.68 | 1,545,129 | +0.00(+0.00%) |
Jul 31, 2018 | 16.23 | 16.27 | 15.29 | 15.68 | 3,609,774 | -0.40(-2.52%) |
Jul 30, 2018 | 16.38 | 16.77 | 16.07 | 16.09 | 3,344,912 | -0.57(-3.41%) |
Jul 27, 2018 | 17.90 | 17.90 | 16.34 | 16.66 | 6,174,629 | -3.31(-16.57%) |
Jul 26, 2018 | 20.16 | 20.24 | 19.57 | 19.96 | 1,482,666 | -0.19(-0.97%) |
Jul 25, 2018 | 19.81 | 20.31 | 19.77 | 20.16 | 986,518 | +0.27(+1.37%) |
Jul 24, 2018 | 20.82 | 20.94 | 19.87 | 19.89 | 950,158 | -0.82(-3.95%) |
Jul 23, 2018 | 20.35 | 20.78 | 20.35 | 20.70 | 966,535 | +0.35(+1.72%) |
Jul 20, 2018 | 20.55 | 20.55 | 20.35 | 20.35 | 587,587 | -0.16(-0.76%) |
Jul 19, 2018 | 20.55 | 20.59 | 20.39 | 20.51 | 469,314 | -0.16(-0.75%) |
Jul 18, 2018 | 20.63 | 20.70 | 20.30 | 20.66 | 678,444 | +0.04(+0.19%) |
Jul 17, 2018 | 20.31 | 20.70 | 20.28 | 20.63 | 955,391 | +0.39(+1.92%) |
Jul 16, 2018 | 20.04 | 20.31 | 19.69 | 20.24 | 772,550 | +0.16(+0.78%) |
Jul 13, 2018 | 20.39 | 20.43 | 20.08 | 20.08 | 682,358 | -0.23(-1.15%) |
Jul 12, 2018 | 20.74 | 20.74 | 20.20 | 20.31 | 969,340 | -0.51(-2.43%) |
Jul 11, 2018 | 20.28 | 21.21 | 20.28 | 20.82 | 1,011,799 | +0.29(+1.42%) |
Jul 10, 2018 | 20.63 | 20.70 | 20.24 | 20.53 | 979,274 | +0.02(+0.10%) |
Jul 09, 2018 | 20.74 | 20.98 | 20.39 | 20.51 | 1,301,848 | -0.19(-0.94%) |
Jul 06, 2018 | 20.47 | 20.78 | 20.35 | 20.70 | 695,593 | +0.27(+1.33%) |
Jul 05, 2018 | 20.74 | 20.82 | 20.28 | 20.43 | 1,730,303 | -0.31(-1.50%) |
Jul 03, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.12(+0.57%) | |
Jul 02, 2018 | 20.39 | 20.90 | 19.93 | 20.63 | 1,616,368 | -0.04(-0.19%) |
Jun 29, 2018 | 21.21 | 21.21 | 20.43 | 20.66 | 1,504,310 | +0.00(+0.00%) |
Jun 28, 2018 | 21.13 | 21.46 | 20.59 | 20.66 | 2,061,130 | -0.43(-2.03%) |
Jun 27, 2018 | 22.30 | 22.30 | 20.94 | 21.09 | 2,623,494 | -1.25(-5.58%) |
Jun 26, 2018 | 23.04 | 23.23 | 22.07 | 22.34 | 2,510,397 | -0.90(-3.85%) |
Jun 25, 2018 | 23.35 | 23.43 | 22.73 | 23.23 | 1,368,067 | +0.04(+0.17%) |
Jun 22, 2018 | 23.12 | 23.39 | 22.98 | 23.19 | 6,253,004 | +0.04(+0.17%) |
Jun 21, 2018 | 23.08 | 23.23 | 22.74 | 23.16 | 1,274,649 | +0.08(+0.34%) |
Jun 20, 2018 | 23.23 | 23.23 | 22.84 | 23.08 | 697,567 | -0.04(-0.17%) |
Jun 19, 2018 | 23.19 | 23.47 | 23.04 | 23.12 | 868,293 | -0.31(-1.33%) |
Jun 18, 2018 | 23.51 | 23.70 | 23.19 | 23.43 | 1,001,276 | -0.04(-0.17%) |
Jun 15, 2018 | 23.58 | 23.58 | 23.47 | 1,830,810 | -0.12(-0.49%) | |
Jun 14, 2018 | 23.47 | 23.86 | 23.23 | 23.58 | 1,194,755 | +0.23(+1.00%) |
Jun 13, 2018 | 23.47 | 23.74 | 23.27 | 23.35 | 1,199,739 | -0.12(-0.50%) |
Jun 12, 2018 | 23.51 | 23.54 | 22.96 | 23.47 | 1,494,922 | +0.04(+0.17%) |
Jun 11, 2018 | 24.05 | 24.09 | 23.23 | 23.43 | 1,285,963 | -0.70(-2.90%) |
Jun 08, 2018 | 24.17 | 24.28 | 23.64 | 24.13 | 1,844,820 | +0.00(+0.00%) |
Jun 07, 2018 | 23.86 | 24.25 | 23.74 | 24.13 | 1,421,403 | +0.27(+1.14%) |
Jun 06, 2018 | 23.93 | 24.21 | 23.70 | 23.86 | 1,682,453 | +0.00(+0.00%) |
Jun 05, 2018 | 23.93 | 24.24 | 23.51 | 23.86 | 1,015,682 | -0.16(-0.65%) |
Jun 04, 2018 | 24.13 | 24.25 | 23.43 | 24.01 | 1,722,131 | +0.00(+0.00%) |
Jun 01, 2018 | 24.25 | 24.28 | 23.78 | 24.01 | 760,452 | -0.16(-0.64%) |
May 31, 2018 | 24.13 | 24.40 | 23.97 | 24.17 | 1,737,861 | -0.09(-0.35%) |
May 30, 2018 | 24.37 | 24.45 | 23.67 | 24.25 | 2,066,942 | +0.23(+0.96%) |
May 29, 2018 | 23.52 | 24.31 | 23.44 | 24.02 | 2,697,181 | +0.89(+3.84%) |
May 25, 2018 | 23.13 | 23.13 | 23.13 | 0 | +0.19(+0.84%) | |
May 24, 2018 | 22.55 | 23.29 | 22.48 | 22.94 | 1,419,484 | +0.39(+1.71%) |
May 23, 2018 | 22.79 | 22.98 | 22.40 | 22.55 | 2,458,263 | +0.08(+0.34%) |
May 22, 2018 | 23.02 | 23.17 | 22.44 | 22.48 | 1,684,193 | -0.54(-2.35%) |
May 21, 2018 | 23.17 | 23.48 | 22.98 | 23.02 | 1,560,667 | +0.04(+0.17%) |
May 18, 2018 | 23.44 | 23.52 | 22.82 | 22.98 | 1,516,805 | -0.39(-1.65%) |
May 17, 2018 | 23.40 | 23.75 | 23.29 | 23.36 | 1,100,080 | -0.04(-0.16%) |
May 16, 2018 | 23.52 | 23.87 | 23.25 | 23.40 | 2,218,529 | -0.27(-1.14%) |
May 15, 2018 | 22.98 | 23.75 | 22.98 | 23.67 | 3,802,644 | +0.66(+2.85%) |
May 14, 2018 | 22.86 | 23.56 | 22.55 | 23.02 | 3,913,606 | +0.46(+2.06%) |
May 11, 2018 | 22.21 | 22.79 | 21.90 | 22.55 | 15,958,765 | -0.27(-1.18%) |
May 10, 2018 | 24.29 | 24.29 | 22.63 | 22.82 | 3,967,118 | -1.47(-6.04%) |
May 09, 2018 | 24.48 | 24.72 | 23.21 | 24.29 | 2,533,525 | -1.47(-5.70%) |
May 08, 2018 | 26.38 | 26.49 | 25.57 | 25.76 | 823,702 | -0.62(-2.34%) |
May 07, 2018 | 26.84 | 27.03 | 25.53 | 26.38 | 1,203,253 | +0.08(+0.29%) |
May 04, 2018 | 27.34 | 27.69 | 24.99 | 26.30 | 2,250,393 | -1.47(-5.29%) |
May 03, 2018 | 27.96 | 28.19 | 27.42 | 27.77 | 1,159,403 | -0.23(-0.83%) |
May 02, 2018 | 27.77 | 28.23 | 27.55 | 28.00 | 605,974 | +0.15(+0.55%) |
May 01, 2018 | 27.65 | 27.96 | 27.54 | 27.84 | 451,880 | +0.04(+0.14%) |
Apr 30, 2018 | 27.73 | 28.23 | 27.57 | 27.81 | 464,478 | +0.23(+0.84%) |
Apr 27, 2018 | 27.57 | 27.61 | 26.96 | 27.57 | 558,246 | +0.08(+0.28%) |
Apr 26, 2018 | 27.27 | 27.61 | 26.93 | 27.50 | 548,225 | +0.31(+1.14%) |
Apr 25, 2018 | 27.11 | 27.57 | 26.45 | 27.19 | 916,015 | +0.04(+0.14%) |
Apr 24, 2018 | 27.54 | 27.88 | 26.38 | 27.15 | 1,550,307 | -1.20(-4.22%) |
Apr 23, 2018 | 29.08 | 29.12 | 28.33 | 28.35 | 584,008 | -0.54(-1.87%) |
Apr 20, 2018 | 28.50 | 29.12 | 28.46 | 28.89 | 487,681 | +0.27(+0.94%) |
Apr 19, 2018 | 27.96 | 29.00 | 27.96 | 28.62 | 546,376 | +0.50(+1.79%) |
Apr 18, 2018 | 28.62 | 28.93 | 28.04 | 28.11 | 710,553 | -0.27(-0.95%) |
Apr 17, 2018 | 28.31 | 29.23 | 27.96 | 28.39 | 982,746 | +0.35(+1.24%) |
Apr 16, 2018 | 27.61 | 28.39 | 27.57 | 28.04 | 411,091 | +0.54(+1.97%) |
Apr 13, 2018 | 27.84 | 28.15 | 27.38 | 27.50 | 501,563 | -0.31(-1.11%) |
Apr 12, 2018 | 27.57 | 28.00 | 27.50 | 27.81 | 622,189 | +0.42(+1.55%) |
Apr 11, 2018 | 27.61 | 27.81 | 27.34 | 27.38 | 461,876 | -0.19(-0.70%) |
Apr 10, 2018 | 28.04 | 28.30 | 27.44 | 27.57 | 770,874 | -0.27(-0.97%) |
Apr 09, 2018 | 27.96 | 28.46 | 27.65 | 27.84 | 704,859 | +0.27(+0.98%) |
Apr 06, 2018 | 27.92 | 28.27 | 27.23 | 27.57 | 811,388 | -0.35(-1.24%) |
Apr 05, 2018 | 26.88 | 28.08 | 26.72 | 27.92 | 1,451,070 | +1.54(+5.86%) |
Apr 04, 2018 | 25.72 | 26.90 | 25.50 | 26.38 | 1,192,291 | +0.50(+1.94%) |
Apr 03, 2018 | 25.91 | 26.07 | 25.45 | 25.87 | 616,773 | -0.04(-0.15%) |
Apr 02, 2018 | 25.64 | 26.30 | 25.33 | 25.91 | 708,599 | +0.42(+1.67%) |
Mar 29, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.37(+1.46%) | |
Mar 28, 2018 | 26.26 | 26.42 | 25.10 | 25.12 | 1,454,780 | -0.91(-3.49%) |
Mar 27, 2018 | 25.53 | 27.19 | 25.49 | 26.03 | 1,849,156 | +0.70(+2.74%) |
Mar 26, 2018 | 25.22 | 25.49 | 25.10 | 25.33 | 415,425 | +0.35(+1.39%) |
Mar 23, 2018 | 25.10 | 25.45 | 24.99 | 24.99 | 506,448 | -0.04(-0.15%) |
Mar 22, 2018 | 25.22 | 25.64 | 25.01 | 25.03 | 635,574 | -0.27(-1.07%) |
Mar 21, 2018 | 25.99 | 25.99 | 25.26 | 25.30 | 453,157 | -0.62(-2.38%) |
Mar 20, 2018 | 25.41 | 26.03 | 25.26 | 25.91 | 720,889 | +0.50(+1.98%) |
Mar 19, 2018 | 25.06 | 25.72 | 24.83 | 25.41 | 711,577 | +0.35(+1.39%) |
Mar 16, 2018 | 25.49 | 25.68 | 25.06 | 25.06 | 1,293,153 | -0.42(-1.67%) |
Mar 15, 2018 | 25.95 | 25.99 | 25.26 | 25.49 | 561,538 | -0.35(-1.35%) |
Mar 14, 2018 | 25.64 | 26.15 | 25.45 | 25.84 | 611,195 | +0.39(+1.52%) |
Mar 13, 2018 | 25.33 | 26.11 | 25.03 | 25.45 | 775,907 | +0.08(+0.30%) |
Mar 12, 2018 | 25.68 | 25.76 | 25.30 | 25.37 | 722,415 | -0.27(-1.05%) |
Mar 09, 2018 | 25.53 | 26.22 | 25.33 | 25.64 | 741,055 | +0.23(+0.91%) |
Mar 08, 2018 | 25.10 | 25.64 | 24.95 | 25.41 | 758,817 | +0.27(+1.08%) |
Mar 07, 2018 | 24.72 | 25.37 | 24.48 | 25.14 | 526,038 | +0.54(+2.20%) |
Mar 06, 2018 | 24.72 | 25.03 | 24.14 | 24.60 | 1,009,923 | -0.15(-0.62%) |
Mar 05, 2018 | 23.17 | 24.79 | 23.09 | 24.75 | 1,350,443 | +1.51(+6.48%) |
Mar 02, 2018 | 22.71 | 23.79 | 22.51 | 23.25 | 1,138,018 | +0.54(+2.38%) |
Mar 01, 2018 | 22.98 | 23.02 | 22.24 | 22.71 | 836,859 | -0.23(-1.01%) |
Feb 28, 2018 | 22.75 | 22.94 | 22.48 | 22.94 | 875,870 | +0.38(+1.68%) |
Feb 27, 2018 | 22.41 | 22.87 | 22.25 | 22.56 | 595,011 | +0.23(+1.03%) |
Feb 26, 2018 | 22.52 | 22.87 | 22.01 | 22.33 | 798,950 | +0.08(+0.34%) |
Feb 23, 2018 | 22.06 | 22.52 | 22.02 | 22.25 | 685,357 | +0.33(+1.48%) |
Feb 22, 2018 | 21.93 | 753,538 | -0.48(-2.14%) | |||
Feb 21, 2018 | 23.25 | 25.28 | 20.07 | 22.41 | 2,296,715 | -0.84(-3.62%) |
Feb 20, 2018 | 21.72 | 23.48 | 21.72 | 23.25 | 1,617,547 | +1.53(+7.05%) |
Feb 16, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.38(+1.80%) | |
Feb 15, 2018 | 21.83 | 21.83 | 21.14 | 21.34 | 1,463,077 | -0.46(-2.11%) |
Feb 14, 2018 | 21.76 | 22.14 | 21.24 | 21.80 | 1,617,986 | +0.04(+0.18%) |
Feb 13, 2018 | 21.03 | 22.22 | 20.61 | 21.76 | 2,799,453 | +0.77(+3.65%) |
Feb 12, 2018 | 21.49 | 21.49 | 20.07 | 20.99 | 2,557,891 | -0.42(-1.97%) |
Feb 09, 2018 | 19.88 | 22.14 | 19.77 | 21.41 | 4,500,940 | +1.11(+5.47%) |
Feb 08, 2018 | 20.49 | 16.43 | 20.30 | 6,551,489 | +4.94(+32.17%) | |
Feb 07, 2018 | 15.90 | 15.90 | 15.74 | 15.36 | 880,613 | -0.54(-3.37%) |
Feb 06, 2018 | 15.09 | 16.01 | 15.02 | 15.90 | 1,769,362 | +1.00(+6.68%) |
Feb 05, 2018 | 14.86 | 14.86 | 14.59 | 14.90 | 701,462 | +0.04(+0.26%) |
Feb 02, 2018 | 14.90 | 15.17 | 14.71 | 14.86 | 544,738 | -0.27(-1.77%) |
Feb 01, 2018 | 14.63 | 15.21 | 14.63 | 15.13 | 510,850 | +0.50(+3.40%) |
Jan 31, 2018 | 14.67 | 14.79 | 14.56 | 14.63 | 488,165 | -0.08(-0.52%) |
Jan 30, 2018 | 14.86 | 14.91 | 14.59 | 14.71 | 360,829 | -0.19(-1.29%) |
Jan 29, 2018 | 14.79 | 15.05 | 14.71 | 14.90 | 634,971 | +0.15(+1.04%) |
Jan 26, 2018 | 14.75 | 15.09 | 14.59 | 14.75 | 365,044 | +0.00(+0.00%) |
Jan 25, 2018 | 14.82 | 15.09 | 14.61 | 14.75 | 350,079 | +0.00(+0.00%) |
Jan 24, 2018 | 14.52 | 14.82 | 14.36 | 14.75 | 387,144 | +0.23(+1.58%) |
Jan 23, 2018 | 14.40 | 14.56 | 14.29 | 14.52 | 529,044 | +0.15(+1.07%) |
Jan 22, 2018 | 14.40 | 14.44 | 14.17 | 14.36 | 379,429 | +0.00(+0.00%) |
Jan 19, 2018 | 14.33 | 14.40 | 14.25 | 14.36 | 215,172 | +0.04(+0.27%) |
Jan 18, 2018 | 14.40 | 14.40 | 14.12 | 14.33 | 265,385 | -0.08(-0.53%) |
Jan 17, 2018 | 14.48 | 14.56 | 14.13 | 14.40 | 585,020 | +0.04(+0.27%) |
Jan 16, 2018 | 14.56 | 14.71 | 14.17 | 14.36 | 517,475 | -0.19(-1.32%) |
Jan 12, 2018 | 14.56 | 14.56 | 14.56 | 0 | +0.15(+1.06%) | |
Jan 11, 2018 | 14.25 | 14.48 | 13.94 | 14.40 | 329,653 | +0.11(+0.80%) |
Jan 10, 2018 | 14.29 | 218,564 | +0.15(+1.08%) | |||
Jan 09, 2018 | 14.29 | 14.29 | 13.94 | 14.13 | 446,493 | -0.08(-0.54%) |
Jan 08, 2018 | 14.29 | 14.29 | 13.94 | 14.21 | 367,205 | -0.08(-0.54%) |
Jan 05, 2018 | 14.25 | 14.40 | 14.13 | 14.29 | 394,065 | +0.08(+0.54%) |
Jan 04, 2018 | 14.29 | 14.40 | 14.13 | 14.21 | 347,601 | -0.11(-0.80%) |
Jan 03, 2018 | 14.06 | 14.36 | 14.06 | 14.33 | 667,653 | +0.27(+1.91%) |
Jan 02, 2018 | 14.02 | 14.10 | 13.77 | 14.06 | 530,104 | +0.04(+0.27%) |
Dec 29, 2017 | 14.02 | 14.02 | 14.02 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 13.98 | 14.10 | 13.83 | 14.02 | 485,452 | +0.00(+0.00%) |
Dec 27, 2017 | 13.90 | 14.02 | 13.85 | 14.02 | 322,545 | +0.11(+0.83%) |
Dec 26, 2017 | 13.79 | 13.94 | 13.67 | 13.90 | 255,796 | +0.11(+0.83%) |
Dec 22, 2017 | 13.94 | 13.94 | 13.73 | 13.79 | 236,058 | -0.11(-0.83%) |
Dec 21, 2017 | 13.79 | 14.00 | 13.71 | 13.90 | 601,647 | +0.15(+1.11%) |
Dec 20, 2017 | 13.75 | 13.96 | 13.67 | 13.75 | 329,171 | -0.04(-0.28%) |
Dec 19, 2017 | 13.60 | 13.83 | 13.44 | 13.79 | 525,384 | +0.19(+1.41%) |
Dec 18, 2017 | 13.98 | 14.06 | 13.48 | 13.60 | 690,150 | -0.34(-2.47%) |
Dec 15, 2017 | 13.75 | 14.00 | 13.75 | 13.94 | 1,146,906 | +0.23(+1.68%) |
Dec 14, 2017 | 13.60 | 13.89 | 13.60 | 13.71 | 697,115 | +0.08(+0.56%) |
Dec 13, 2017 | 13.56 | 13.71 | 13.56 | 13.64 | 598,983 | +0.11(+0.85%) |
Dec 12, 2017 | 13.37 | 13.67 | 13.33 | 13.52 | 744,622 | +0.19(+1.44%) |
Dec 11, 2017 | 12.91 | 13.35 | 12.91 | 13.33 | 934,951 | +0.42(+3.26%) |
Dec 08, 2017 | 12.91 | 12.95 | 12.76 | 12.91 | 710,283 | +0.04(+0.30%) |
Dec 07, 2017 | 12.45 | 12.97 | 12.38 | 12.87 | 521,335 | +0.46(+3.70%) |
Dec 06, 2017 | 12.60 | 12.79 | 12.37 | 12.41 | 621,079 | -0.31(-2.41%) |
Dec 05, 2017 | 13.02 | 13.12 | 12.56 | 12.72 | 621,801 | -0.27(-2.07%) |
Dec 04, 2017 | 13.37 | 13.48 | 12.97 | 12.99 | 901,665 | -0.34(-2.59%) |
Dec 01, 2017 | 12.45 | 13.37 | 12.45 | 13.33 | 1,429,940 | +0.84(+6.75%) |
Nov 30, 2017 | 12.18 | 12.62 | 12.07 | 12.49 | 1,293,040 | +0.49(+4.09%) |
Nov 29, 2017 | 11.62 | 12.14 | 11.51 | 12.00 | 1,125,068 | +0.34(+2.91%) |
Nov 28, 2017 | 11.77 | 11.88 | 11.54 | 11.66 | 732,217 | -0.04(-0.32%) |
Nov 27, 2017 | 11.58 | 11.85 | 11.36 | 11.70 | 614,584 | +0.08(+0.65%) |
Nov 24, 2017 | 11.62 | 11.70 | 11.30 | 11.62 | 310,463 | +0.11(+0.98%) |
Nov 22, 2017 | 11.81 | 11.85 | 11.51 | 11.51 | 428,246 | -0.26(-2.24%) |
Nov 21, 2017 | 11.92 | 12.03 | 11.73 | 11.77 | 438,161 | -0.15(-1.27%) |
Nov 20, 2017 | 11.73 | 11.96 | 11.73 | 11.92 | 917,514 | +0.11(+0.96%) |
Nov 17, 2017 | 11.81 | 11.92 | 11.60 | 11.81 | 393,844 | +0.00(+0.00%) |
Nov 16, 2017 | 12.19 | 12.30 | 11.77 | 11.81 | 530,247 | -0.42(-3.40%) |
Nov 15, 2017 | 12.00 | 12.30 | 11.92 | 12.22 | 450,460 | +0.19(+1.57%) |
Nov 14, 2017 | 12.19 | 12.26 | 12.00 | 12.03 | 482,694 | -0.23(-1.85%) |
Nov 13, 2017 | 12.45 | 12.53 | 12.20 | 12.26 | 614,427 | -0.19(-1.51%) |
Nov 10, 2017 | 12.41 | 12.71 | 12.26 | 12.45 | 1,053,102 | +0.04(+0.30%) |
Nov 09, 2017 | 12.11 | 12.49 | 12.11 | 12.41 | 1,055,670 | +0.38(+3.14%) |
Nov 08, 2017 | 11.47 | 12.22 | 11.47 | 12.03 | 1,612,293 | +0.23(+1.92%) |
Nov 07, 2017 | 10.56 | 12.15 | 10.20 | 11.81 | 2,685,859 | +1.74(+17.23%) |
Nov 06, 2017 | 10.15 | 10.15 | 9.884 | 10.07 | 1,022,673 | -0.08(-0.74%) |
Nov 03, 2017 | 10.83 | 10.87 | 10.07 | 10.15 | 854,156 | -0.30(-2.89%) |
Nov 02, 2017 | 10.75 | 10.79 | 10.37 | 10.45 | 622,804 | -0.26(-2.46%) |
Nov 01, 2017 | 10.64 | 10.92 | 10.60 | 10.71 | 652,123 | +0.04(+0.35%) |
Oct 31, 2017 | 10.71 | 10.94 | 10.64 | 10.68 | 560,974 | -0.08(-0.70%) |
Oct 30, 2017 | 10.71 | 10.87 | 10.68 | 10.75 | 505,699 | +0.00(+0.00%) |
Oct 27, 2017 | 11.05 | 11.09 | 10.71 | 10.75 | 1,347,660 | -0.38(-3.39%) |
Oct 26, 2017 | 11.05 | 11.17 | 10.98 | 11.13 | 923,937 | +0.04(+0.34%) |
Oct 25, 2017 | 11.09 | 11.20 | 10.94 | 11.09 | 1,118,205 | +0.15(+1.38%) |
Oct 24, 2017 | 11.13 | 11.24 | 10.85 | 10.94 | 622,511 | -0.19(-1.69%) |
Oct 23, 2017 | 10.83 | 11.20 | 10.79 | 11.13 | 747,559 | +0.26(+2.43%) |
Oct 20, 2017 | 10.90 | 10.94 | 10.64 | 10.87 | 1,468,021 | +0.04(+0.35%) |
Oct 19, 2017 | 10.94 | 11.02 | 10.60 | 10.83 | 1,863,088 | -0.15(-1.37%) |
Oct 18, 2017 | 11.70 | 11.70 | 10.94 | 10.98 | 3,099,992 | -0.94(-7.91%) |
Oct 17, 2017 | 12.37 | 12.45 | 11.88 | 11.92 | 1,106,207 | -0.45(-3.66%) |
Oct 16, 2017 | 12.83 | 12.90 | 12.30 | 12.37 | 877,175 | -0.49(-3.81%) |
Oct 13, 2017 | 12.71 | 12.86 | 12.64 | 12.86 | 622,084 | +0.15(+1.19%) |
Oct 12, 2017 | 12.49 | 12.75 | 12.41 | 12.71 | 671,017 | +0.15(+1.20%) |
Oct 11, 2017 | 12.56 | 12.62 | 12.45 | 12.56 | 782,422 | -0.04(-0.30%) |
Oct 10, 2017 | 12.71 | 12.73 | 12.56 | 12.60 | 359,335 | -0.08(-0.60%) |
Oct 09, 2017 | 12.68 | 12.75 | 12.53 | 12.68 | 465,509 | -0.04(-0.30%) |
Oct 06, 2017 | 12.75 | 12.86 | 12.60 | 12.71 | 752,822 | -0.08(-0.59%) |
Oct 05, 2017 | 12.64 | 13.02 | 12.64 | 12.79 | 932,553 | +0.11(+0.89%) |
Oct 04, 2017 | 12.41 | 12.71 | 12.37 | 12.68 | 660,934 | +0.30(+2.44%) |
Oct 03, 2017 | 12.34 | 12.41 | 12.22 | 12.37 | 519,676 | +0.08(+0.61%) |
Oct 02, 2017 | 12.30 | 12.34 | 12.07 | 12.30 | 702,221 | +0.08(+0.62%) |
Sep 29, 2017 | 12.15 | 12.35 | 12.15 | 12.22 | 570,396 | +0.04(+0.31%) |
Sep 28, 2017 | 12.60 | 12.66 | 12.11 | 12.19 | 1,309,611 | -0.42(-3.29%) |
Sep 27, 2017 | 12.64 | 12.75 | 12.49 | 12.60 | 686,959 | +0.11(+0.91%) |
Sep 26, 2017 | 12.34 | 12.53 | 12.21 | 12.49 | 568,865 | +0.23(+1.85%) |
Sep 25, 2017 | 12.75 | 12.75 | 12.19 | 12.26 | 1,571,403 | -0.45(-3.56%) |
Sep 22, 2017 | 12.86 | 12.98 | 12.68 | 12.71 | 453,151 | -0.23(-1.75%) |
Sep 21, 2017 | 13.13 | 13.13 | 12.64 | 12.94 | 1,316,174 | -0.15(-1.15%) |
Sep 20, 2017 | 12.90 | 13.17 | 12.86 | 13.09 | 497,083 | +0.23(+1.76%) |
Sep 19, 2017 | 12.79 | 13.02 | 12.75 | 12.86 | 620,630 | +0.08(+0.59%) |
Sep 18, 2017 | 12.60 | 12.94 | 12.53 | 12.79 | 1,036,343 | +0.19(+1.50%) |
Sep 15, 2017 | 12.75 | 12.88 | 12.45 | 12.60 | 1,785,472 | -0.15(-1.18%) |
Sep 14, 2017 | 12.71 | 13.02 | 12.68 | 12.75 | 886,460 | +0.08(+0.59%) |
Sep 13, 2017 | 12.86 | 12.98 | 12.64 | 12.68 | 813,079 | -0.15(-1.18%) |
Sep 12, 2017 | 12.90 | 12.90 | 12.68 | 12.83 | 433,693 | +0.04(+0.29%) |
Sep 11, 2017 | 12.86 | 13.02 | 12.71 | 12.79 | 471,819 | -0.08(-0.59%) |
Sep 08, 2017 | 12.86 | 13.13 | 12.86 | 12.86 | 428,616 | +0.00(+0.00%) |
Sep 07, 2017 | 12.98 | 12.98 | 12.75 | 12.86 | 487,338 | -0.15(-1.16%) |
Sep 06, 2017 | 13.17 | 13.20 | 12.94 | 13.02 | 655,749 | -0.23(-1.71%) |
Sep 05, 2017 | 13.36 | 13.39 | 13.20 | 13.24 | 590,993 | -0.15(-1.13%) |