Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.05 | 20.82 | 19.85 | 20.19 | 926,367 | +0.08(+0.40%) |
Jan 30, 2018 | 21.01 | 21.10 | 20.71 | 20.11 | 1,480,196 | -1.65(-7.58%) |
Jan 29, 2018 | 23.15 | 23.28 | 21.63 | 21.76 | 1,018,775 | -0.93(-4.10%) |
Jan 26, 2018 | 21.71 | 22.90 | 21.28 | 22.69 | 1,200,571 | +0.55(+2.48%) |
Jan 25, 2018 | 23.32 | 23.32 | 21.84 | 22.14 | 1,521,742 | -1.08(-4.65%) |
Jan 24, 2018 | 24.06 | 24.25 | 23.11 | 23.22 | 1,612,671 | -0.65(-2.72%) |
Jan 23, 2018 | 24.14 | 24.32 | 23.35 | 23.87 | 1,399,477 | +0.08(+0.34%) |
Jan 22, 2018 | 23.40 | 23.81 | 23.00 | 23.79 | 1,574,211 | +1.11(+4.89%) |
Jan 19, 2018 | 22.50 | 22.74 | 22.42 | 22.68 | 797,165 | +0.40(+1.80%) |
Jan 18, 2018 | 21.90 | 22.42 | 21.71 | 22.28 | 1,225,581 | +0.22(+1.00%) |
Jan 17, 2018 | 22.01 | 22.28 | 21.55 | 22.06 | 1,122,117 | +0.42(+1.94%) |
Jan 16, 2018 | 22.77 | 22.96 | 21.26 | 21.64 | 2,634,953 | -0.35(-1.59%) |
Jan 15, 2018 | 19.46 | 22.20 | 19.04 | 21.99 | 1,670,687 | +2.09(+10.50%) |
Jan 12, 2018 | 21.27 | 21.28 | 19.02 | 19.90 | 3,239,306 | -2.15(-9.75%) |
Jan 11, 2018 | 23.42 | 23.46 | 21.75 | 22.05 | 3,099,727 | -1.80(-7.55%) |
Jan 10, 2018 | 25.15 | 23.51 | 23.85 | 1,592,920 | -0.48(-1.97%) | |
Jan 09, 2018 | 24.54 | 25.56 | 22.94 | 24.33 | 5,582,452 | +0.15(+0.62%) |
Jan 08, 2018 | 23.00 | 24.18 | 22.85 | 24.18 | 2,187,727 | +2.07(+9.36%) |
Jan 05, 2018 | 20.36 | 22.48 | 20.05 | 22.11 | 2,205,268 | +0.80(+3.75%) |
Jan 04, 2018 | 22.88 | 22.88 | 19.86 | 21.31 | 3,558,356 | -2.02(-8.66%) |
Jan 03, 2018 | 22.45 | 23.73 | 21.90 | 23.33 | 4,535,882 | +2.13(+10.05%) |
Jan 02, 2018 | 20.50 | 21.20 | 19.75 | 21.20 | 2,546,835 | +2.27(+11.99%) |
Dec 29, 2017 | 18.93 | 18.93 | 18.93 | 0 | +0.45(+2.44%) | |
Dec 28, 2017 | 17.69 | 18.52 | 17.45 | 18.48 | 1,714,466 | +1.27(+7.38%) |
Dec 27, 2017 | 16.46 | 17.28 | 16.36 | 17.21 | 1,267,990 | +1.40(+8.86%) |
Dec 22, 2017 | 15.55 | 15.82 | 15.41 | 15.81 | 516,742 | +0.34(+2.20%) |
Dec 21, 2017 | 15.40 | 15.49 | 15.31 | 15.47 | 422,321 | +0.12(+0.78%) |
Dec 20, 2017 | 15.75 | 15.75 | 15.29 | 15.35 | 515,372 | -0.19(-1.22%) |
Dec 19, 2017 | 15.49 | 15.55 | 15.39 | 15.54 | 689,405 | +0.22(+1.44%) |
Dec 18, 2017 | 15.40 | 15.40 | 15.24 | 15.32 | 542,601 | +0.14(+0.92%) |
Dec 15, 2017 | 15.40 | 15.40 | 15.15 | 15.18 | 367,724 | -0.03(-0.20%) |
Dec 14, 2017 | 15.28 | 15.43 | 15.16 | 15.21 | 300,483 | +0.08(+0.53%) |
Dec 13, 2017 | 15.60 | 15.60 | 15.09 | 15.13 | 505,467 | -0.39(-2.51%) |
Dec 12, 2017 | 15.41 | 15.52 | 15.20 | 15.52 | 738,720 | +0.43(+2.85%) |
Dec 11, 2017 | 15.03 | 15.11 | 14.84 | 15.09 | 610,664 | +0.34(+2.31%) |
Dec 08, 2017 | 14.36 | 14.76 | 14.36 | 14.75 | 336,579 | +0.48(+3.36%) |
Dec 07, 2017 | 14.38 | 14.47 | 14.08 | 14.27 | 316,182 | +0.03(+0.21%) |
Dec 06, 2017 | 14.53 | 14.57 | 13.99 | 14.24 | 384,679 | -0.26(-1.79%) |
Dec 05, 2017 | 14.50 | 14.54 | 14.23 | 14.50 | 449,969 | +0.50(+3.57%) |
Dec 04, 2017 | 14.45 | 13.89 | 14.00 | 297,798 | +0.01(+0.07%) | |
Dec 01, 2017 | 14.30 | 14.30 | 13.89 | 13.99 | 299,483 | -0.18(-1.27%) |
Nov 30, 2017 | 13.10 | 14.19 | 13.02 | 14.17 | 490,791 | +0.82(+6.14%) |
Nov 29, 2017 | 14.25 | 14.25 | 13.25 | 13.35 | 721,901 | -1.05(-7.29%) |
Nov 28, 2017 | 15.31 | 15.31 | 13.85 | 14.40 | 824,477 | -0.40(-2.70%) |
Nov 27, 2017 | 14.35 | 14.84 | 14.25 | 14.80 | 836,960 | +0.87(+6.25%) |
Nov 24, 2017 | 13.82 | 13.93 | 13.63 | 13.93 | 409,066 | +0.11(+0.80%) |
Nov 23, 2017 | 13.55 | 13.88 | 13.46 | 13.82 | 404,319 | +0.47(+3.52%) |
Nov 22, 2017 | 13.16 | 13.39 | 13.05 | 13.35 | 300,844 | +0.30(+2.30%) |
Nov 21, 2017 | 13.04 | 13.18 | 12.95 | 13.05 | 311,020 | +0.16(+1.24%) |
Nov 20, 2017 | 13.15 | 13.20 | 12.83 | 12.89 | 367,043 | +0.16(+1.26%) |
Nov 17, 2017 | 12.29 | 12.91 | 12.08 | 12.73 | 404,302 | +0.44(+3.58%) |
Nov 16, 2017 | 12.90 | 12.90 | 12.02 | 12.29 | 533,775 | -0.70(-5.39%) |
Nov 15, 2017 | 13.31 | 13.43 | 12.92 | 12.99 | 567,363 | -0.07(-0.54%) |
Nov 14, 2017 | 13.27 | 13.39 | 12.45 | 13.06 | 577,355 | +0.06(+0.46%) |
Nov 13, 2017 | 12.49 | 13.00 | 12.25 | 13.00 | 667,367 | +1.08(+9.06%) |
Nov 10, 2017 | 11.56 | 11.99 | 11.55 | 11.92 | 442,193 | +0.49(+4.29%) |
Nov 09, 2017 | 11.44 | 11.49 | 11.10 | 11.43 | 247,859 | +0.06(+0.53%) |
Nov 08, 2017 | 11.63 | 11.85 | 11.26 | 11.37 | 380,431 | -0.17(-1.47%) |
Nov 07, 2017 | 11.53 | 11.93 | 11.30 | 11.54 | 780,503 | +0.26(+2.30%) |
Nov 06, 2017 | 10.75 | 11.31 | 10.72 | 11.28 | 504,319 | +0.74(+7.02%) |
Nov 03, 2017 | 10.43 | 10.57 | 10.36 | 10.54 | 156,160 | +0.18(+1.74%) |
Nov 02, 2017 | 10.54 | 10.54 | 10.30 | 10.36 | 180,815 | -0.09(-0.86%) |
Nov 01, 2017 | 10.51 | 10.58 | 10.39 | 10.45 | 219,514 | +0.00(+0.00%) |
Oct 31, 2017 | 10.36 | 10.60 | 10.28 | 10.45 | 402,457 | +0.25(+2.45%) |
Oct 30, 2017 | 10.25 | 10.49 | 10.15 | 10.20 | 313,282 | +0.50(+5.15%) |
Oct 27, 2017 | 9.840 | 9.870 | 9.730 | 9.700 | 63,744 | -0.13(-1.32%) |
Oct 26, 2017 | 10.07 | 10.07 | 9.790 | 9.830 | 72,692 | -0.17(-1.70%) |
Oct 25, 2017 | 10.10 | 10.10 | 9.920 | 10.00 | 44,219 | +0.00(+0.00%) |
Oct 24, 2017 | 10.13 | 10.13 | 9.970 | 10.00 | 84,118 | -0.01(-0.10%) |
Oct 23, 2017 | 9.990 | 10.13 | 9.960 | 10.01 | 219,423 | +0.11(+1.11%) |
Oct 20, 2017 | 9.690 | 9.940 | 9.690 | 9.900 | 121,894 | +0.28(+2.91%) |
Oct 19, 2017 | 9.890 | 9.890 | 9.560 | 9.620 | 114,760 | -0.22(-2.24%) |
Oct 18, 2017 | 9.800 | 9.920 | 9.750 | 9.840 | 94,327 | +0.01(+0.10%) |
Oct 17, 2017 | 10.10 | 10.10 | 9.640 | 9.830 | 242,156 | -0.42(-4.10%) |
Oct 16, 2017 | 10.39 | 10.45 | 10.25 | 10.25 | 277,160 | +0.09(+0.89%) |
Oct 13, 2017 | 10.26 | 10.30 | 10.16 | 10.16 | 111,194 | -0.10(-0.97%) |
Oct 12, 2017 | 10.50 | 10.50 | 10.24 | 10.26 | 104,001 | -0.16(-1.54%) |
Oct 11, 2017 | 10.19 | 10.43 | 10.15 | 10.42 | 225,213 | +0.23(+2.26%) |
Oct 10, 2017 | 10.28 | 10.28 | 10.14 | 10.19 | 173,045 | -0.01(-0.10%) |
Oct 06, 2017 | 10.52 | 10.63 | 10.08 | 10.20 | 283,082 | -0.16(-1.54%) |
Oct 05, 2017 | 10.09 | 10.46 | 10.08 | 10.36 | 249,394 | +0.37(+3.70%) |
Oct 04, 2017 | 9.810 | 9.990 | 9.800 | 9.990 | 118,417 | +0.25(+2.57%) |
Oct 03, 2017 | 9.750 | 9.840 | 9.670 | 9.740 | 91,743 | +0.05(+0.52%) |
Oct 02, 2017 | 9.400 | 9.690 | 9.400 | 9.690 | 95,438 | +0.33(+3.53%) |
Sep 29, 2017 | 9.390 | 9.410 | 9.340 | 9.360 | 49,590 | -0.07(-0.74%) |
Sep 28, 2017 | 9.550 | 9.550 | 9.380 | 9.430 | 51,850 | -0.12(-1.26%) |
Sep 27, 2017 | 9.440 | 9.570 | 9.440 | 9.550 | 40,818 | +0.13(+1.38%) |
Sep 26, 2017 | 9.420 | 9.450 | 9.390 | 9.420 | 43,094 | +0.01(+0.11%) |
Sep 25, 2017 | 9.390 | 9.440 | 9.370 | 9.410 | 72,393 | +0.09(+0.97%) |
Sep 22, 2017 | 9.350 | 9.350 | 9.240 | 9.320 | 71,701 | -0.04(-0.43%) |
Sep 21, 2017 | 9.530 | 9.530 | 9.300 | 9.360 | 105,592 | -0.11(-1.16%) |
Sep 20, 2017 | 9.550 | 9.550 | 9.450 | 9.470 | 53,341 | -0.05(-0.53%) |
Sep 19, 2017 | 9.450 | 9.540 | 9.400 | 9.520 | 98,577 | +0.11(+1.17%) |
Sep 18, 2017 | 9.230 | 9.420 | 9.180 | 9.410 | 120,317 | +0.27(+2.95%) |
Sep 15, 2017 | 9.040 | 9.140 | 8.970 | 9.140 | 73,689 | +0.20(+2.24%) |
Sep 14, 2017 | 9.010 | 9.010 | 8.890 | 8.940 | 34,770 | +0.02(+0.22%) |
Sep 13, 2017 | 9.080 | 9.100 | 8.910 | 8.920 | 62,078 | -0.07(-0.78%) |
Sep 12, 2017 | 8.990 | 8.760 | 8.990 | 110,372 | +0.31(+3.57%) | |
Sep 11, 2017 | 8.740 | 8.740 | 8.650 | 8.680 | 58,354 | +0.09(+1.05%) |
Sep 08, 2017 | 8.510 | 8.680 | 8.510 | 8.590 | 71,359 | +0.09(+1.06%) |
Sep 07, 2017 | 8.500 | 8.540 | 8.500 | 8.500 | 14,152 | -0.02(-0.23%) |
Sep 06, 2017 | 8.520 | 8.550 | 8.480 | 8.520 | 25,464 | +0.03(+0.35%) |
Sep 05, 2017 | 8.570 | 8.580 | 8.490 | 8.490 | 27,942 | -0.07(-0.82%) |
Sep 01, 2017 | 8.650 | 8.650 | 8.570 | 8.560 | 18,909 | -0.05(-0.58%) |
Aug 31, 2017 | 8.630 | 8.640 | 8.580 | 8.610 | 18,234 | +0.04(+0.47%) |
Aug 30, 2017 | 8.600 | 8.600 | 8.540 | 8.570 | 17,243 | +0.03(+0.35%) |
Aug 29, 2017 | 8.540 | 8.560 | 8.480 | 8.540 | 21,024 | -0.02(-0.23%) |
Aug 28, 2017 | 8.580 | 8.580 | 8.520 | 8.560 | 29,485 | +0.03(+0.35%) |
Aug 25, 2017 | 8.630 | 8.630 | 8.530 | 8.530 | 84,890 | -0.04(-0.47%) |
Aug 24, 2017 | 8.600 | 8.640 | 8.550 | 8.570 | 18,301 | +0.01(+0.12%) |
Aug 23, 2017 | 8.450 | 8.620 | 8.450 | 8.560 | 31,141 | +0.10(+1.18%) |
Aug 22, 2017 | 8.480 | 8.480 | 8.380 | 8.460 | 29,638 | +0.07(+0.83%) |
Aug 21, 2017 | 8.550 | 8.570 | 8.370 | 8.390 | 88,610 | -0.16(-1.87%) |
Aug 18, 2017 | 8.620 | 8.620 | 8.520 | 8.550 | 38,701 | -0.05(-0.58%) |
Aug 17, 2017 | 8.670 | 8.720 | 8.600 | 8.600 | 30,658 | -0.09(-1.04%) |
Aug 16, 2017 | 8.680 | 8.720 | 8.650 | 8.690 | 25,767 | +0.02(+0.23%) |
Aug 15, 2017 | 8.710 | 8.710 | 8.620 | 8.670 | 15,895 | +0.00(+0.00%) |
Aug 14, 2017 | 8.600 | 8.670 | 8.520 | 8.670 | 39,662 | +0.15(+1.76%) |
Aug 11, 2017 | 8.710 | 8.710 | 8.500 | 8.520 | 45,105 | -0.07(-0.81%) |
Aug 10, 2017 | 8.730 | 8.730 | 8.590 | 8.590 | 40,071 | -0.12(-1.38%) |
Aug 09, 2017 | 8.790 | 8.800 | 8.680 | 8.710 | 57,847 | -0.06(-0.68%) |
Aug 08, 2017 | 8.930 | 9.100 | 8.770 | 8.770 | 93,065 | -0.33(-3.63%) |
Aug 04, 2017 | 8.990 | 9.100 | 8.910 | 9.100 | 57,260 | +0.17(+1.90%) |
Aug 03, 2017 | 9.150 | 9.170 | 8.930 | 8.930 | 75,103 | -0.24(-2.62%) |
Aug 02, 2017 | 9.330 | 9.330 | 9.150 | 9.170 | 39,581 | -0.14(-1.50%) |
Aug 01, 2017 | 9.330 | 9.360 | 9.170 | 9.310 | 42,915 | -0.03(-0.32%) |
Jul 31, 2017 | 9.530 | 9.550 | 9.310 | 9.340 | 63,597 | -0.08(-0.85%) |
Jul 28, 2017 | 9.450 | 9.450 | 9.310 | 9.420 | 27,813 | +0.04(+0.43%) |
Jul 27, 2017 | 9.580 | 9.660 | 9.330 | 9.380 | 144,532 | -0.13(-1.37%) |
Jul 26, 2017 | 9.450 | 9.530 | 9.400 | 9.510 | 85,865 | +0.18(+1.93%) |
Jul 25, 2017 | 9.470 | 9.490 | 9.330 | 9.330 | 44,767 | -0.06(-0.64%) |
Jul 24, 2017 | 9.200 | 9.390 | 9.200 | 9.390 | 78,387 | +0.22(+2.40%) |
Jul 21, 2017 | 9.160 | 9.190 | 9.090 | 9.170 | 79,638 | +0.11(+1.21%) |
Jul 20, 2017 | 9.350 | 9.350 | 9.060 | 9.060 | 46,273 | -0.18(-1.95%) |
Jul 19, 2017 | 9.230 | 9.340 | 9.200 | 9.240 | 52,224 | +0.09(+0.98%) |
Jul 18, 2017 | 9.110 | 9.240 | 8.990 | 9.150 | 135,481 | +0.04(+0.44%) |
Jul 17, 2017 | 8.940 | 9.110 | 8.870 | 9.110 | 64,723 | +0.28(+3.17%) |
Jul 14, 2017 | 8.760 | 8.850 | 8.750 | 8.830 | 29,763 | +0.04(+0.46%) |
Jul 13, 2017 | 8.900 | 8.930 | 8.740 | 8.790 | 62,993 | -0.11(-1.24%) |
Jul 12, 2017 | 8.660 | 8.900 | 8.650 | 8.900 | 50,454 | +0.29(+3.37%) |
Jul 11, 2017 | 8.490 | 8.640 | 8.480 | 8.610 | 28,403 | +0.22(+2.62%) |
Jul 10, 2017 | 8.450 | 8.450 | 8.390 | 8.390 | 27,670 | +0.01(+0.12%) |
Jul 07, 2017 | 8.480 | 8.480 | 8.360 | 8.380 | 31,913 | -0.05(-0.59%) |
Jul 06, 2017 | 8.520 | 8.540 | 8.420 | 8.430 | 42,402 | -0.08(-0.94%) |
Jul 05, 2017 | 8.490 | 8.540 | 8.470 | 8.510 | 53,658 | +0.02(+0.24%) |
Jul 04, 2017 | 8.550 | 8.600 | 8.470 | 8.490 | 82,953 | +0.05(+0.59%) |
Jul 03, 2017 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 8.520 | 8.520 | 8.410 | 8.440 | 34,654 | -0.06(-0.71%) |
Jun 29, 2017 | 8.700 | 8.700 | 8.450 | 8.500 | 44,843 | -0.12(-1.39%) |
Jun 28, 2017 | 8.590 | 8.650 | 8.500 | 8.620 | 39,557 | +0.05(+0.58%) |
Jun 27, 2017 | 8.760 | 8.760 | 8.560 | 8.570 | 93,174 | -0.25(-2.83%) |
Jun 26, 2017 | 8.980 | 8.980 | 8.810 | 8.820 | 66,253 | -0.06(-0.68%) |
Jun 23, 2017 | 8.970 | 8.970 | 8.810 | 8.880 | 34,733 | +0.00(+0.00%) |
Jun 22, 2017 | 8.820 | 8.940 | 8.780 | 8.880 | 66,322 | +0.10(+1.14%) |
Jun 21, 2017 | 8.690 | 8.780 | 8.650 | 8.780 | 72,168 | +0.15(+1.74%) |
Jun 20, 2017 | 8.650 | 8.700 | 8.570 | 8.630 | 55,068 | +0.02(+0.23%) |