Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.21 | 21.21 | 20.43 | 20.67 | 1,504,029 | +0.00(+0.00%) |
Jun 28, 2018 | 21.14 | 21.47 | 20.59 | 20.67 | 2,060,745 | -0.43(-2.03%) |
Jun 27, 2018 | 22.30 | 22.30 | 20.94 | 21.10 | 2,623,004 | -1.25(-5.57%) |
Jun 26, 2018 | 23.04 | 23.24 | 22.07 | 22.34 | 2,509,928 | -0.90(-3.85%) |
Jun 25, 2018 | 23.35 | 23.43 | 22.73 | 23.24 | 1,367,811 | +0.04(+0.17%) |
Jun 22, 2018 | 23.12 | 23.39 | 22.98 | 23.20 | 6,251,836 | +0.04(+0.17%) |
Jun 21, 2018 | 23.08 | 23.24 | 22.75 | 23.16 | 1,274,411 | +0.08(+0.34%) |
Jun 20, 2018 | 23.24 | 23.24 | 22.85 | 23.08 | 697,437 | -0.04(-0.17%) |
Jun 19, 2018 | 23.20 | 23.47 | 23.04 | 23.12 | 868,131 | -0.31(-1.33%) |
Jun 18, 2018 | 23.51 | 23.70 | 23.20 | 23.43 | 1,001,089 | -0.04(-0.17%) |
Jun 15, 2018 | 23.59 | 23.59 | 23.47 | 1,830,468 | -0.12(-0.50%) | |
Jun 14, 2018 | 23.47 | 23.86 | 23.24 | 23.59 | 1,194,532 | +0.23(+1.00%) |
Jun 13, 2018 | 23.47 | 23.74 | 23.28 | 23.35 | 1,199,514 | -0.12(-0.50%) |
Jun 12, 2018 | 23.51 | 23.55 | 22.96 | 23.47 | 1,494,642 | +0.04(+0.17%) |
Jun 11, 2018 | 24.05 | 24.09 | 23.24 | 23.43 | 1,285,723 | -0.70(-2.90%) |
Jun 08, 2018 | 24.17 | 24.29 | 23.65 | 24.13 | 1,844,475 | +0.00(+0.00%) |
Jun 07, 2018 | 23.86 | 24.25 | 23.74 | 24.13 | 1,421,137 | +0.27(+1.14%) |
Jun 06, 2018 | 23.94 | 24.21 | 23.70 | 23.86 | 1,682,138 | +0.00(+0.00%) |
Jun 05, 2018 | 23.94 | 24.24 | 23.51 | 23.86 | 1,015,492 | -0.16(-0.65%) |
Jun 04, 2018 | 24.13 | 24.25 | 23.43 | 24.02 | 1,721,810 | +0.00(+0.00%) |
Jun 01, 2018 | 24.25 | 24.29 | 23.78 | 24.02 | 760,310 | -0.16(-0.64%) |
May 31, 2018 | 24.13 | 24.41 | 23.98 | 24.17 | 1,737,536 | -0.09(-0.35%) |
May 30, 2018 | 24.37 | 24.45 | 23.68 | 24.26 | 2,066,556 | +0.23(+0.96%) |
May 29, 2018 | 23.52 | 24.32 | 23.45 | 24.03 | 2,696,678 | +0.89(+3.84%) |
May 25, 2018 | 23.14 | 23.14 | 23.14 | 0 | +0.19(+0.84%) | |
May 24, 2018 | 22.56 | 23.29 | 22.49 | 22.94 | 1,419,219 | +0.39(+1.71%) |
May 23, 2018 | 22.79 | 22.98 | 22.40 | 22.56 | 2,457,804 | +0.08(+0.34%) |
May 22, 2018 | 23.02 | 23.18 | 22.44 | 22.48 | 1,683,879 | -0.54(-2.35%) |
May 21, 2018 | 23.18 | 23.48 | 22.98 | 23.02 | 1,560,376 | +0.04(+0.17%) |
May 18, 2018 | 23.45 | 23.52 | 22.83 | 22.98 | 1,516,522 | -0.39(-1.65%) |
May 17, 2018 | 23.41 | 23.76 | 23.29 | 23.37 | 1,099,874 | -0.04(-0.16%) |
May 16, 2018 | 23.52 | 23.87 | 23.25 | 23.41 | 2,218,115 | -0.27(-1.14%) |
May 15, 2018 | 22.98 | 23.76 | 22.98 | 23.68 | 3,801,934 | +0.66(+2.85%) |
May 14, 2018 | 22.87 | 23.56 | 22.56 | 23.02 | 3,912,875 | +0.46(+2.06%) |
May 11, 2018 | 22.21 | 22.79 | 21.90 | 22.56 | 15,955,785 | -0.27(-1.18%) |
May 10, 2018 | 24.30 | 24.30 | 22.64 | 22.83 | 3,966,377 | -1.47(-6.04%) |
May 09, 2018 | 24.49 | 24.72 | 23.21 | 24.30 | 2,533,052 | -1.47(-5.70%) |
May 08, 2018 | 26.38 | 26.50 | 25.57 | 25.76 | 823,548 | -0.62(-2.34%) |
May 07, 2018 | 26.85 | 27.04 | 25.53 | 26.38 | 1,203,028 | +0.08(+0.29%) |
May 04, 2018 | 27.35 | 27.69 | 24.99 | 26.30 | 2,249,973 | -1.47(-5.29%) |
May 03, 2018 | 27.97 | 28.20 | 27.42 | 27.77 | 1,159,186 | -0.23(-0.83%) |
May 02, 2018 | 27.77 | 28.24 | 27.56 | 28.00 | 605,861 | +0.15(+0.55%) |
May 01, 2018 | 27.66 | 27.97 | 27.54 | 27.85 | 451,796 | +0.04(+0.14%) |
Apr 30, 2018 | 27.73 | 28.24 | 27.58 | 27.81 | 464,391 | +0.23(+0.84%) |
Apr 27, 2018 | 27.58 | 27.62 | 26.96 | 27.58 | 558,142 | +0.08(+0.28%) |
Apr 26, 2018 | 27.27 | 27.62 | 26.94 | 27.50 | 548,123 | +0.31(+1.14%) |
Apr 25, 2018 | 27.12 | 27.58 | 26.46 | 27.19 | 915,844 | +0.04(+0.14%) |
Apr 24, 2018 | 27.54 | 27.89 | 26.38 | 27.15 | 1,550,018 | -1.20(-4.22%) |
Apr 23, 2018 | 29.09 | 29.12 | 28.33 | 28.35 | 583,899 | -0.54(-1.87%) |
Apr 20, 2018 | 28.51 | 29.12 | 28.47 | 28.89 | 487,590 | +0.27(+0.94%) |
Apr 19, 2018 | 27.97 | 29.01 | 27.97 | 28.62 | 546,274 | +0.50(+1.79%) |
Apr 18, 2018 | 28.62 | 28.93 | 28.04 | 28.12 | 710,420 | -0.27(-0.95%) |
Apr 17, 2018 | 28.31 | 29.24 | 27.97 | 28.39 | 982,563 | +0.35(+1.24%) |
Apr 16, 2018 | 27.62 | 28.39 | 27.58 | 28.04 | 411,014 | +0.54(+1.97%) |
Apr 13, 2018 | 27.85 | 28.16 | 27.39 | 27.50 | 501,469 | -0.31(-1.11%) |
Apr 12, 2018 | 27.58 | 28.00 | 27.50 | 27.81 | 622,072 | +0.42(+1.55%) |
Apr 11, 2018 | 27.62 | 27.81 | 27.35 | 27.39 | 461,790 | -0.19(-0.70%) |
Apr 10, 2018 | 28.04 | 28.31 | 27.44 | 27.58 | 770,730 | -0.27(-0.97%) |
Apr 09, 2018 | 27.97 | 28.46 | 27.66 | 27.85 | 704,727 | +0.27(+0.98%) |
Apr 06, 2018 | 27.93 | 28.27 | 27.23 | 27.58 | 811,236 | -0.35(-1.24%) |
Apr 05, 2018 | 26.88 | 28.08 | 26.73 | 27.93 | 1,450,799 | +1.55(+5.86%) |
Apr 04, 2018 | 25.73 | 26.90 | 25.50 | 26.38 | 1,192,068 | +0.50(+1.94%) |
Apr 03, 2018 | 25.92 | 26.07 | 25.45 | 25.88 | 616,658 | -0.04(-0.15%) |
Apr 02, 2018 | 25.65 | 26.30 | 25.34 | 25.92 | 708,467 | +0.42(+1.67%) |
Mar 29, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.37(+1.46%) | |
Mar 28, 2018 | 26.27 | 26.42 | 25.11 | 25.13 | 1,454,509 | -0.91(-3.49%) |
Mar 27, 2018 | 25.53 | 27.19 | 25.49 | 26.03 | 1,848,810 | +0.70(+2.74%) |
Mar 26, 2018 | 25.22 | 25.49 | 25.11 | 25.34 | 415,348 | +0.35(+1.39%) |
Mar 23, 2018 | 25.11 | 25.45 | 24.99 | 24.99 | 506,353 | -0.04(-0.15%) |
Mar 22, 2018 | 25.22 | 25.65 | 25.01 | 25.03 | 635,456 | -0.27(-1.07%) |
Mar 21, 2018 | 26.00 | 26.00 | 25.26 | 25.30 | 453,072 | -0.62(-2.38%) |
Mar 20, 2018 | 25.42 | 26.03 | 25.26 | 25.92 | 720,754 | +0.50(+1.98%) |
Mar 19, 2018 | 25.07 | 25.73 | 24.84 | 25.42 | 711,444 | +0.35(+1.39%) |
Mar 16, 2018 | 25.49 | 25.69 | 25.07 | 25.07 | 1,292,911 | -0.42(-1.67%) |
Mar 15, 2018 | 25.96 | 26.00 | 25.26 | 25.49 | 561,434 | -0.35(-1.35%) |
Mar 14, 2018 | 25.65 | 26.15 | 25.45 | 25.84 | 611,081 | +0.39(+1.52%) |
Mar 13, 2018 | 25.34 | 26.11 | 25.03 | 25.45 | 775,762 | +0.08(+0.30%) |
Mar 12, 2018 | 25.69 | 25.76 | 25.30 | 25.38 | 722,280 | -0.27(-1.05%) |
Mar 09, 2018 | 25.53 | 26.23 | 25.34 | 25.65 | 740,916 | +0.23(+0.91%) |
Mar 08, 2018 | 25.11 | 25.65 | 24.95 | 25.42 | 758,675 | +0.27(+1.08%) |
Mar 07, 2018 | 24.72 | 25.38 | 24.49 | 25.15 | 525,940 | +0.54(+2.20%) |
Mar 06, 2018 | 24.72 | 25.03 | 24.14 | 24.60 | 1,009,735 | -0.15(-0.62%) |
Mar 05, 2018 | 23.18 | 24.80 | 23.10 | 24.76 | 1,350,191 | +1.51(+6.48%) |
Mar 02, 2018 | 22.71 | 23.79 | 22.51 | 23.25 | 1,137,806 | +0.54(+2.38%) |
Mar 01, 2018 | 22.98 | 23.02 | 22.25 | 22.71 | 836,702 | -0.23(-1.01%) |
Feb 28, 2018 | 22.75 | 22.94 | 22.48 | 22.94 | 875,707 | +0.38(+1.68%) |
Feb 27, 2018 | 22.41 | 22.87 | 22.26 | 22.57 | 594,899 | +0.23(+1.03%) |
Feb 26, 2018 | 22.53 | 22.87 | 22.01 | 22.34 | 798,800 | +0.08(+0.34%) |
Feb 23, 2018 | 22.07 | 22.53 | 22.03 | 22.26 | 685,229 | +0.33(+1.48%) |
Feb 22, 2018 | 21.93 | 753,398 | -0.48(-2.14%) | |||
Feb 21, 2018 | 23.26 | 25.29 | 20.08 | 22.41 | 2,296,286 | -0.84(-3.62%) |
Feb 20, 2018 | 21.72 | 23.48 | 21.72 | 23.26 | 1,617,244 | +1.53(+7.05%) |
Feb 16, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.38(+1.80%) | |
Feb 15, 2018 | 21.84 | 21.84 | 21.15 | 21.34 | 1,462,804 | -0.46(-2.11%) |
Feb 14, 2018 | 21.76 | 22.14 | 21.24 | 21.80 | 1,617,684 | +0.04(+0.18%) |
Feb 13, 2018 | 21.03 | 22.22 | 20.61 | 21.76 | 2,798,931 | +0.77(+3.65%) |
Feb 12, 2018 | 21.49 | 21.49 | 20.08 | 20.99 | 2,557,413 | -0.42(-1.97%) |
Feb 09, 2018 | 19.88 | 22.14 | 19.77 | 21.42 | 4,500,099 | +1.11(+5.47%) |
Feb 08, 2018 | 20.50 | 16.44 | 20.31 | 6,550,265 | +4.94(+32.17%) | |
Feb 07, 2018 | 15.90 | 15.90 | 15.75 | 15.36 | 880,448 | -0.54(-3.37%) |
Feb 06, 2018 | 15.09 | 16.01 | 15.02 | 15.90 | 1,769,032 | +1.00(+6.68%) |
Feb 05, 2018 | 14.86 | 14.86 | 14.60 | 14.90 | 701,331 | +0.04(+0.26%) |
Feb 02, 2018 | 14.90 | 15.17 | 14.71 | 14.86 | 544,636 | -0.27(-1.77%) |
Feb 01, 2018 | 14.63 | 15.21 | 14.63 | 15.13 | 510,755 | +0.50(+3.40%) |
Jan 31, 2018 | 14.67 | 14.79 | 14.56 | 14.63 | 488,074 | -0.08(-0.52%) |
Jan 30, 2018 | 14.86 | 14.91 | 14.60 | 14.71 | 360,762 | -0.19(-1.29%) |
Jan 29, 2018 | 14.79 | 15.06 | 14.71 | 14.90 | 634,852 | +0.15(+1.04%) |
Jan 26, 2018 | 14.75 | 15.09 | 14.60 | 14.75 | 364,976 | +0.00(+0.00%) |
Jan 25, 2018 | 14.83 | 15.09 | 14.62 | 14.75 | 350,013 | +0.00(+0.00%) |
Jan 24, 2018 | 14.52 | 14.83 | 14.37 | 14.75 | 387,071 | +0.23(+1.58%) |
Jan 23, 2018 | 14.41 | 14.56 | 14.29 | 14.52 | 528,945 | +0.15(+1.07%) |
Jan 22, 2018 | 14.41 | 14.44 | 14.18 | 14.37 | 379,358 | +0.00(+0.00%) |
Jan 19, 2018 | 14.33 | 14.41 | 14.25 | 14.37 | 215,132 | +0.04(+0.27%) |
Jan 18, 2018 | 14.41 | 14.41 | 14.12 | 14.33 | 265,335 | -0.08(-0.53%) |
Jan 17, 2018 | 14.48 | 14.56 | 14.14 | 14.41 | 584,910 | +0.04(+0.27%) |
Jan 16, 2018 | 14.56 | 14.71 | 14.18 | 14.37 | 517,378 | -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 | 13.95 | 14.41 | 329,591 | +0.11(+0.80%) |
Jan 10, 2018 | 14.29 | 218,523 | +0.15(+1.08%) | |||
Jan 09, 2018 | 14.29 | 14.29 | 13.95 | 14.14 | 446,410 | -0.08(-0.54%) |
Jan 08, 2018 | 14.29 | 14.29 | 13.95 | 14.21 | 367,136 | -0.08(-0.54%) |
Jan 05, 2018 | 14.25 | 14.41 | 14.14 | 14.29 | 393,991 | +0.08(+0.54%) |
Jan 04, 2018 | 14.29 | 14.41 | 14.14 | 14.21 | 347,536 | -0.11(-0.80%) |
Jan 03, 2018 | 14.06 | 14.37 | 14.06 | 14.33 | 667,528 | +0.27(+1.91%) |
Jan 02, 2018 | 14.02 | 14.10 | 13.77 | 14.06 | 530,005 | +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 | 485,362 | +0.00(+0.00%) |
Dec 27, 2017 | 13.91 | 14.02 | 13.85 | 14.02 | 322,485 | +0.11(+0.83%) |
Dec 26, 2017 | 13.79 | 13.95 | 13.68 | 13.91 | 255,748 | +0.12(+0.83%) |
Dec 22, 2017 | 13.95 | 13.95 | 13.73 | 13.79 | 236,014 | -0.12(-0.83%) |
Dec 21, 2017 | 13.79 | 14.00 | 13.72 | 13.91 | 601,535 | +0.15(+1.11%) |
Dec 20, 2017 | 13.75 | 13.96 | 13.68 | 13.75 | 329,110 | -0.04(-0.28%) |
Dec 19, 2017 | 13.60 | 13.83 | 13.45 | 13.79 | 525,286 | +0.19(+1.41%) |
Dec 18, 2017 | 13.98 | 14.06 | 13.49 | 13.60 | 690,021 | -0.34(-2.47%) |
Dec 15, 2017 | 13.75 | 14.00 | 13.75 | 13.95 | 1,146,692 | +0.23(+1.68%) |
Dec 14, 2017 | 13.60 | 13.89 | 13.60 | 13.72 | 696,985 | +0.08(+0.56%) |
Dec 13, 2017 | 13.56 | 13.72 | 13.56 | 13.64 | 598,871 | +0.11(+0.85%) |
Dec 12, 2017 | 13.37 | 13.68 | 13.33 | 13.52 | 744,483 | +0.19(+1.44%) |
Dec 11, 2017 | 12.91 | 13.35 | 12.91 | 13.33 | 934,777 | +0.42(+3.26%) |
Dec 08, 2017 | 12.91 | 12.95 | 12.76 | 12.91 | 710,151 | +0.04(+0.30%) |
Dec 07, 2017 | 12.45 | 12.97 | 12.38 | 12.87 | 521,237 | +0.46(+3.70%) |
Dec 06, 2017 | 12.60 | 12.80 | 12.37 | 12.41 | 620,963 | -0.31(-2.41%) |
Dec 05, 2017 | 13.03 | 13.12 | 12.57 | 12.72 | 621,685 | -0.27(-2.07%) |
Dec 04, 2017 | 13.37 | 13.49 | 12.97 | 12.99 | 901,497 | -0.34(-2.59%) |
Dec 01, 2017 | 12.45 | 13.37 | 12.45 | 13.33 | 1,429,673 | +0.84(+6.75%) |
Nov 30, 2017 | 12.18 | 12.62 | 12.07 | 12.49 | 1,292,799 | +0.49(+4.09%) |
Nov 29, 2017 | 11.62 | 12.14 | 11.51 | 12.00 | 1,124,858 | +0.34(+2.91%) |
Nov 28, 2017 | 11.77 | 11.89 | 11.55 | 11.66 | 732,080 | -0.04(-0.32%) |
Nov 27, 2017 | 11.58 | 11.85 | 11.36 | 11.70 | 614,469 | +0.08(+0.65%) |
Nov 24, 2017 | 11.62 | 11.70 | 11.30 | 11.62 | 310,405 | +0.11(+0.98%) |
Nov 22, 2017 | 11.81 | 11.85 | 11.51 | 11.51 | 428,166 | -0.26(-2.24%) |
Nov 21, 2017 | 11.92 | 12.04 | 11.73 | 11.77 | 438,079 | -0.15(-1.27%) |
Nov 20, 2017 | 11.73 | 11.96 | 11.73 | 11.92 | 917,343 | +0.11(+0.96%) |
Nov 17, 2017 | 11.81 | 11.92 | 11.60 | 11.81 | 393,771 | +0.00(+0.00%) |
Nov 16, 2017 | 12.19 | 12.30 | 11.77 | 11.81 | 530,148 | -0.42(-3.40%) |
Nov 15, 2017 | 12.00 | 12.30 | 11.92 | 12.23 | 450,376 | +0.19(+1.57%) |
Nov 14, 2017 | 12.19 | 12.26 | 12.00 | 12.04 | 482,604 | -0.23(-1.85%) |
Nov 13, 2017 | 12.45 | 12.53 | 12.21 | 12.26 | 614,313 | -0.19(-1.52%) |
Nov 10, 2017 | 12.41 | 12.72 | 12.26 | 12.45 | 1,052,905 | +0.04(+0.30%) |
Nov 09, 2017 | 12.11 | 12.49 | 12.11 | 12.41 | 1,055,473 | +0.38(+3.13%) |
Nov 08, 2017 | 11.47 | 12.23 | 11.47 | 12.04 | 1,611,992 | +0.23(+1.92%) |
Nov 07, 2017 | 10.57 | 12.15 | 10.21 | 11.81 | 2,685,357 | +1.74(+17.23%) |
Nov 06, 2017 | 10.15 | 10.15 | 9.886 | 10.07 | 1,022,482 | -0.08(-0.74%) |
Nov 03, 2017 | 10.83 | 10.87 | 10.07 | 10.15 | 853,997 | -0.30(-2.89%) |
Nov 02, 2017 | 10.75 | 10.79 | 10.38 | 10.45 | 622,687 | -0.26(-2.46%) |
Nov 01, 2017 | 10.64 | 10.92 | 10.60 | 10.72 | 652,001 | +0.04(+0.35%) |
Oct 31, 2017 | 10.72 | 10.94 | 10.64 | 10.68 | 560,869 | -0.08(-0.70%) |
Oct 30, 2017 | 10.72 | 10.87 | 10.68 | 10.75 | 505,605 | +0.00(+0.00%) |
Oct 27, 2017 | 11.06 | 11.09 | 10.72 | 10.75 | 1,347,408 | -0.38(-3.39%) |
Oct 26, 2017 | 11.06 | 11.17 | 10.98 | 11.13 | 923,764 | +0.04(+0.34%) |
Oct 25, 2017 | 11.09 | 11.21 | 10.94 | 11.09 | 1,117,996 | +0.15(+1.38%) |
Oct 24, 2017 | 11.13 | 11.24 | 10.85 | 10.94 | 622,394 | -0.19(-1.70%) |
Oct 23, 2017 | 10.83 | 11.21 | 10.79 | 11.13 | 747,420 | +0.26(+2.43%) |
Oct 20, 2017 | 10.90 | 10.94 | 10.64 | 10.87 | 1,467,747 | +0.04(+0.35%) |
Oct 19, 2017 | 10.94 | 11.02 | 10.60 | 10.83 | 1,862,740 | -0.15(-1.38%) |
Oct 18, 2017 | 11.70 | 11.70 | 10.94 | 10.98 | 3,099,413 | -0.94(-7.91%) |
Oct 17, 2017 | 12.38 | 12.45 | 11.89 | 11.92 | 1,106,000 | -0.45(-3.66%) |
Oct 16, 2017 | 12.83 | 12.90 | 12.30 | 12.38 | 877,011 | -0.49(-3.81%) |
Oct 13, 2017 | 12.72 | 12.87 | 12.64 | 12.87 | 621,968 | +0.15(+1.19%) |
Oct 12, 2017 | 12.49 | 12.75 | 12.41 | 12.72 | 670,891 | +0.15(+1.20%) |
Oct 11, 2017 | 12.57 | 12.62 | 12.45 | 12.57 | 782,276 | -0.04(-0.30%) |
Oct 10, 2017 | 12.72 | 12.73 | 12.57 | 12.60 | 359,268 | -0.08(-0.60%) |
Oct 09, 2017 | 12.68 | 12.75 | 12.53 | 12.68 | 465,422 | -0.04(-0.30%) |
Oct 06, 2017 | 12.75 | 12.87 | 12.60 | 12.72 | 752,681 | -0.08(-0.59%) |
Oct 05, 2017 | 12.64 | 13.02 | 12.64 | 12.79 | 932,379 | +0.11(+0.89%) |
Oct 04, 2017 | 12.41 | 12.72 | 12.38 | 12.68 | 660,810 | +0.30(+2.44%) |
Oct 03, 2017 | 12.34 | 12.41 | 12.23 | 12.38 | 519,579 | +0.08(+0.61%) |
Oct 02, 2017 | 12.30 | 12.34 | 12.07 | 12.30 | 702,089 | +0.08(+0.62%) |
Sep 29, 2017 | 12.15 | 12.35 | 12.15 | 12.23 | 570,289 | +0.04(+0.31%) |
Sep 28, 2017 | 12.60 | 12.66 | 12.11 | 12.19 | 1,309,366 | -0.42(-3.29%) |
Sep 27, 2017 | 12.64 | 12.75 | 12.49 | 12.60 | 686,831 | +0.11(+0.91%) |
Sep 26, 2017 | 12.34 | 12.53 | 12.22 | 12.49 | 568,759 | +0.23(+1.85%) |
Sep 25, 2017 | 12.75 | 12.75 | 12.19 | 12.26 | 1,571,109 | -0.45(-3.56%) |
Sep 22, 2017 | 12.87 | 12.98 | 12.68 | 12.72 | 453,066 | -0.23(-1.75%) |
Sep 21, 2017 | 13.13 | 13.13 | 12.64 | 12.94 | 1,315,928 | -0.15(-1.15%) |
Sep 20, 2017 | 12.90 | 13.17 | 12.87 | 13.09 | 496,990 | +0.23(+1.76%) |
Sep 19, 2017 | 12.79 | 13.02 | 12.75 | 12.87 | 620,514 | +0.08(+0.59%) |
Sep 18, 2017 | 12.60 | 12.94 | 12.53 | 12.79 | 1,036,149 | +0.19(+1.50%) |
Sep 15, 2017 | 12.75 | 12.89 | 12.45 | 12.60 | 1,785,138 | -0.15(-1.18%) |
Sep 14, 2017 | 12.72 | 13.02 | 12.68 | 12.75 | 886,295 | +0.08(+0.59%) |
Sep 13, 2017 | 12.87 | 12.98 | 12.64 | 12.68 | 812,927 | -0.15(-1.18%) |
Sep 12, 2017 | 12.90 | 12.90 | 12.68 | 12.83 | 433,612 | +0.04(+0.29%) |
Sep 11, 2017 | 12.87 | 13.02 | 12.72 | 12.79 | 471,731 | -0.08(-0.59%) |
Sep 08, 2017 | 12.87 | 13.13 | 12.87 | 12.87 | 428,536 | +0.00(+0.00%) |
Sep 07, 2017 | 12.98 | 12.98 | 12.75 | 12.87 | 487,247 | -0.15(-1.16%) |
Sep 06, 2017 | 13.17 | 13.21 | 12.94 | 13.02 | 655,626 | -0.23(-1.71%) |
Sep 05, 2017 | 13.36 | 13.40 | 13.21 | 13.24 | 590,882 | -0.15(-1.13%) |
Sep 01, 2017 | 13.55 | 13.66 | 13.36 | 13.40 | 646,275 | -0.15(-1.11%) |
Aug 31, 2017 | 13.40 | 13.70 | 13.28 | 13.55 | 647,936 | +0.19(+1.41%) |
Aug 30, 2017 | 13.21 | 13.66 | 13.13 | 13.36 | 862,557 | +0.11(+0.80%) |
Aug 29, 2017 | 13.25 | 13.33 | 13.10 | 13.25 | 651,350 | +0.00(+0.00%) |
Aug 28, 2017 | 13.29 | 13.44 | 13.07 | 13.25 | 575,390 | -0.07(-0.56%) |
Aug 25, 2017 | 13.14 | 13.36 | 13.03 | 13.33 | 864,339 | +0.15(+1.13%) |
Aug 24, 2017 | 12.95 | 13.21 | 12.84 | 13.18 | 741,729 | +0.19(+1.43%) |
Aug 23, 2017 | 12.69 | 13.07 | 12.66 | 12.99 | 538,703 | +0.34(+2.65%) |
Aug 22, 2017 | 12.54 | 12.66 | 12.54 | 12.66 | 417,847 | +0.11(+0.89%) |
Aug 21, 2017 | 12.54 | 12.62 | 12.30 | 12.54 | 389,913 | -0.04(-0.30%) |
Aug 18, 2017 | 12.66 | 12.81 | 12.54 | 12.58 | 505,195 | -0.15(-1.17%) |
Aug 17, 2017 | 12.88 | 12.88 | 12.62 | 12.73 | 465,475 | -0.11(-0.87%) |
Aug 16, 2017 | 12.84 | 12.95 | 12.66 | 12.84 | 772,381 | -0.04(-0.29%) |
Aug 15, 2017 | 12.69 | 12.88 | 12.58 | 12.88 | 448,640 | +0.22(+1.77%) |
Aug 14, 2017 | 12.54 | 12.79 | 12.28 | 12.66 | 929,368 | +0.15(+1.19%) |
Aug 11, 2017 | 12.32 | 12.54 | 12.21 | 12.51 | 959,860 | +0.22(+1.82%) |
Aug 10, 2017 | 11.80 | 12.36 | 11.80 | 12.28 | 1,056,664 | +0.19(+1.54%) |
Aug 09, 2017 | 11.47 | 12.40 | 11.47 | 12.10 | 1,281,721 | +0.56(+4.84%) |
Aug 08, 2017 | 11.39 | 11.76 | 10.87 | 11.54 | 2,644,554 | -0.45(-3.73%) |
Aug 07, 2017 | 12.02 | 12.10 | 11.86 | 11.99 | 858,769 | -0.04(-0.31%) |
Aug 04, 2017 | 11.95 | 12.08 | 11.91 | 12.02 | 560,039 | +0.11(+0.94%) |
Aug 03, 2017 | 11.91 | 11.99 | 11.76 | 11.91 | 646,654 | -0.04(-0.31%) |
Aug 02, 2017 | 12.21 | 12.21 | 11.91 | 11.95 | 488,035 | -0.22(-1.84%) |
Aug 01, 2017 | 12.32 | 12.38 | 12.06 | 12.17 | 560,567 | -0.15(-1.21%) |
Jul 31, 2017 | 12.17 | 12.66 | 11.99 | 12.32 | 883,755 | +0.26(+2.16%) |
Jul 28, 2017 | 12.14 | 12.21 | 12.00 | 12.06 | 725,563 | -0.07(-0.61%) |
Jul 27, 2017 | 12.21 | 12.21 | 12.06 | 12.14 | 354,854 | -0.07(-0.61%) |
Jul 26, 2017 | 12.36 | 12.43 | 12.21 | 12.21 | 398,777 | -0.15(-1.20%) |
Jul 25, 2017 | 12.36 | 12.43 | 12.25 | 12.36 | 636,024 | +0.11(+0.91%) |
Jul 24, 2017 | 12.21 | 12.36 | 12.14 | 12.25 | 508,683 | +0.04(+0.30%) |
Jul 21, 2017 | 12.28 | 12.40 | 12.21 | 12.21 | 853,172 | +0.00(+0.00%) |
Jul 20, 2017 | 12.10 | 12.36 | 12.06 | 12.21 | 416,450 | +0.11(+0.92%) |
Jul 19, 2017 | 12.25 | 12.25 | 12.06 | 12.10 | 331,846 | -0.11(-0.91%) |
Jul 18, 2017 | 12.21 | 12.32 | 12.10 | 12.21 | 654,779 | +0.04(+0.31%) |
Jul 17, 2017 | 12.14 | 12.54 | 11.95 | 12.17 | 1,298,703 | +0.00(+0.00%) |
Jul 14, 2017 | 12.28 | 12.51 | 12.14 | 12.17 | 1,365,754 | -0.26(-2.10%) |
Jul 13, 2017 | 12.58 | 12.73 | 12.36 | 12.43 | 1,090,513 | -0.11(-0.89%) |
Jul 12, 2017 | 12.32 | 12.92 | 11.87 | 12.54 | 2,023,107 | -0.52(-3.99%) |
Jul 11, 2017 | 12.99 | 13.10 | 12.92 | 13.07 | 657,494 | +0.04(+0.29%) |
Jul 10, 2017 | 13.03 | 13.21 | 12.92 | 13.03 | 323,638 | -0.04(-0.28%) |
Jul 07, 2017 | 13.14 | 13.18 | 12.99 | 13.07 | 405,523 | -0.04(-0.28%) |
Jul 06, 2017 | 12.99 | 13.21 | 12.88 | 13.10 | 865,543 | +0.11(+0.86%) |
Jul 05, 2017 | 13.14 | 13.29 | 12.92 | 12.99 | 1,066,945 | -0.11(-0.85%) |