Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.870 | 9.960 | 9.730 | 9.900 | 884,042 | +0.03(+0.30%) |
Apr 27, 2018 | 9.870 | 9.990 | 9.680 | 9.870 | 1,411,822 | +0.02(+0.20%) |
Apr 26, 2018 | 9.660 | 9.900 | 9.480 | 9.850 | 1,553,704 | +0.21(+2.18%) |
Apr 25, 2018 | 9.580 | 9.710 | 9.460 | 9.640 | 952,545 | +0.04(+0.42%) |
Apr 24, 2018 | 9.620 | 9.760 | 9.480 | 9.600 | 510,101 | -0.01(-0.10%) |
Apr 23, 2018 | 9.650 | 9.710 | 9.520 | 9.610 | 440,761 | -0.03(-0.31%) |
Apr 20, 2018 | 9.610 | 9.775 | 9.600 | 9.640 | 580,578 | -0.03(-0.31%) |
Apr 19, 2018 | 9.830 | 9.860 | 9.550 | 9.670 | 784,052 | -0.18(-1.83%) |
Apr 18, 2018 | 9.800 | 9.900 | 9.620 | 9.850 | 835,431 | +0.10(+1.03%) |
Apr 17, 2018 | 9.620 | 9.780 | 9.540 | 9.750 | 892,806 | +0.25(+2.63%) |
Apr 16, 2018 | 9.370 | 9.530 | 9.220 | 9.500 | 652,121 | +0.22(+2.37%) |
Apr 13, 2018 | 9.410 | 9.450 | 9.190 | 9.280 | 505,757 | -0.09(-0.96%) |
Apr 12, 2018 | 9.340 | 9.460 | 9.280 | 9.370 | 493,311 | +0.06(+0.64%) |
Apr 11, 2018 | 9.170 | 9.330 | 9.100 | 9.310 | 573,298 | +0.12(+1.31%) |
Apr 10, 2018 | 9.370 | 9.400 | 9.170 | 9.190 | 1,053,602 | -0.05(-0.54%) |
Apr 09, 2018 | 9.310 | 9.450 | 9.230 | 9.240 | 652,510 | -0.04(-0.43%) |
Apr 06, 2018 | 9.310 | 9.520 | 9.250 | 9.280 | 916,068 | -0.05(-0.54%) |
Apr 05, 2018 | 9.560 | 9.640 | 9.280 | 9.330 | 1,389,784 | -0.19(-2.00%) |
Apr 04, 2018 | 9.230 | 9.560 | 9.140 | 9.520 | 2,090,239 | +0.12(+1.28%) |
Apr 03, 2018 | 9.290 | 9.410 | 9.105 | 9.400 | 1,349,298 | +0.16(+1.73%) |
Apr 02, 2018 | 9.420 | 9.570 | 9.200 | 9.240 | 1,326,465 | -0.22(-2.33%) |
Mar 29, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.28(+3.05%) | |
Mar 28, 2018 | 8.980 | 9.320 | 8.880 | 9.180 | 1,918,668 | +0.16(+1.77%) |
Mar 27, 2018 | 9.300 | 9.480 | 8.970 | 9.020 | 1,987,264 | -0.24(-2.59%) |
Mar 26, 2018 | 9.440 | 9.610 | 8.980 | 9.260 | 4,173,173 | -0.06(-0.64%) |
Mar 23, 2018 | 9.760 | 9.850 | 9.310 | 9.320 | 1,755,010 | -0.48(-4.90%) |
Mar 22, 2018 | 9.550 | 9.950 | 9.500 | 9.800 | 3,045,619 | -0.13(-1.31%) |
Mar 21, 2018 | 9.950 | 10.06 | 9.780 | 9.930 | 1,608,376 | -0.01(-0.10%) |
Mar 20, 2018 | 10.14 | 10.22 | 9.630 | 9.940 | 3,633,278 | -0.25(-2.45%) |
Mar 19, 2018 | 10.71 | 10.71 | 10.06 | 10.19 | 2,208,293 | -0.61(-5.65%) |
Mar 16, 2018 | 10.80 | 10.86 | 10.66 | 10.80 | 1,370,755 | +0.01(+0.09%) |
Mar 15, 2018 | 10.85 | 10.94 | 10.64 | 10.79 | 1,632,095 | -0.07(-0.64%) |
Mar 14, 2018 | 11.00 | 11.11 | 10.79 | 10.86 | 1,283,000 | -0.13(-1.18%) |
Mar 13, 2018 | 11.02 | 11.20 | 10.91 | 10.99 | 1,194,265 | -0.04(-0.36%) |
Mar 12, 2018 | 11.15 | 11.18 | 10.97 | 11.03 | 918,377 | -0.07(-0.63%) |
Mar 09, 2018 | 11.16 | 11.21 | 11.00 | 11.10 | 1,329,410 | +0.01(+0.09%) |
Mar 08, 2018 | 10.69 | 11.18 | 10.69 | 11.09 | 2,500,911 | +0.39(+3.64%) |
Mar 07, 2018 | 10.89 | 10.70 | 1,583,564 | +0.03(+0.28%) | ||
Mar 06, 2018 | 10.90 | 10.93 | 10.56 | 10.67 | 3,419,287 | -0.21(-1.93%) |
Mar 05, 2018 | 10.84 | 11.09 | 10.76 | 10.88 | 1,916,717 | -0.06(-0.55%) |
Mar 02, 2018 | 10.90 | 10.97 | 10.63 | 10.94 | 3,339,363 | +0.00(+0.00%) |
Mar 01, 2018 | 11.06 | 11.20 | 10.90 | 10.94 | 2,595,451 | -0.15(-1.35%) |
Feb 28, 2018 | 11.19 | 11.21 | 10.97 | 11.09 | 1,907,434 | -0.01(-0.09%) |
Feb 27, 2018 | 11.41 | 11.44 | 11.09 | 11.10 | 1,946,510 | -0.38(-3.31%) |
Feb 26, 2018 | 11.68 | 11.68 | 11.28 | 11.48 | 1,492,554 | +0.10(+0.88%) |
Feb 23, 2018 | 11.40 | 11.78 | 11.26 | 11.38 | 4,969,550 | +0.04(+0.35%) |
Feb 22, 2018 | 11.17 | 11.59 | 11.12 | 11.34 | 1,159,139 | +0.26(+2.35%) |
Feb 21, 2018 | 11.70 | 11.84 | 11.05 | 11.08 | 3,370,469 | -0.63(-5.38%) |
Feb 20, 2018 | 11.19 | 12.07 | 11.11 | 11.71 | 2,806,749 | +0.53(+4.74%) |
Feb 16, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.73(-6.13%) | |
Feb 15, 2018 | 11.28 | 12.09 | 11.25 | 11.91 | 4,313,553 | +0.66(+5.87%) |
Feb 14, 2018 | 11.36 | 10.90 | 11.25 | 3,569,298 | +0.28(+2.51%) | |
Feb 13, 2018 | 11.00 | 11.19 | 10.90 | 10.97 | 1,271,992 | -0.12(-1.04%) |
Feb 12, 2018 | 11.06 | 11.17 | 10.94 | 11.09 | 1,855,694 | +0.10(+0.91%) |
Feb 09, 2018 | 11.17 | 11.33 | 10.93 | 10.99 | 1,990,062 | -0.07(-0.63%) |
Feb 08, 2018 | 11.30 | 11.02 | 11.06 | 1,191,738 | -0.10(-0.90%) | |
Feb 07, 2018 | 10.94 | 11.16 | 10.94 | 11.16 | 1,079,746 | +0.14(+1.27%) |
Feb 06, 2018 | 10.77 | 11.03 | 10.77 | 11.02 | 2,274,382 | -0.13(-1.17%) |
Feb 05, 2018 | 11.12 | 11.40 | 11.02 | 11.15 | 1,338,281 | -0.10(-0.89%) |
Feb 02, 2018 | 10.98 | 11.46 | 10.71 | 11.25 | 2,445,946 | -0.50(-4.26%) |
Feb 01, 2018 | 11.68 | 11.90 | 11.50 | 11.75 | 997,238 | -0.04(-0.34%) |
Jan 31, 2018 | 11.95 | 12.00 | 11.76 | 11.79 | 472,501 | -0.09(-0.76%) |
Jan 30, 2018 | 11.96 | 12.08 | 11.84 | 11.88 | 996,387 | -0.19(-1.57%) |
Jan 29, 2018 | 12.20 | 12.34 | 11.92 | 12.07 | 1,857,241 | -0.20(-1.63%) |
Jan 26, 2018 | 12.11 | 12.37 | 12.09 | 12.27 | 2,465,442 | +0.20(+1.66%) |
Jan 25, 2018 | 12.43 | 12.49 | 12.03 | 12.07 | 1,143,764 | -0.21(-1.71%) |
Jan 24, 2018 | 12.02 | 12.64 | 11.95 | 12.28 | 2,577,446 | +0.37(+3.11%) |
Jan 23, 2018 | 11.71 | 11.95 | 11.70 | 11.91 | 1,438,683 | +0.14(+1.19%) |
Jan 22, 2018 | 11.62 | 11.95 | 11.44 | 11.77 | 1,110,436 | +0.07(+0.60%) |
Jan 19, 2018 | 11.77 | 11.81 | 11.49 | 11.70 | 843,240 | -0.01(-0.09%) |
Jan 18, 2018 | 11.85 | 12.14 | 11.69 | 11.71 | 1,626,726 | -0.19(-1.60%) |
Jan 17, 2018 | 11.89 | 11.92 | 11.79 | 11.90 | 415,015 | +0.09(+0.76%) |
Jan 16, 2018 | 11.78 | 11.97 | 11.70 | 11.81 | 1,004,189 | +0.07(+0.60%) |
Jan 12, 2018 | 11.74 | 11.74 | 11.74 | 0 | -0.44(-3.61%) | |
Jan 11, 2018 | 11.72 | 12.20 | 11.66 | 12.18 | 1,415,450 | +0.53(+4.55%) |
Jan 10, 2018 | 11.74 | 11.54 | 11.65 | 1,531,858 | -0.03(-0.26%) | |
Jan 09, 2018 | 11.50 | 11.71 | 11.37 | 11.68 | 1,012,921 | +0.16(+1.39%) |
Jan 08, 2018 | 11.68 | 11.71 | 11.44 | 11.52 | 734,273 | -0.20(-1.71%) |
Jan 05, 2018 | 11.66 | 11.83 | 11.59 | 11.72 | 781,330 | +0.12(+1.03%) |
Jan 04, 2018 | 11.47 | 11.64 | 11.38 | 11.60 | 650,719 | +0.21(+1.84%) |
Jan 03, 2018 | 11.38 | 11.47 | 11.29 | 11.39 | 1,278,416 | +0.01(+0.09%) |
Jan 02, 2018 | 11.29 | 11.49 | 11.20 | 11.38 | 962,230 | +0.18(+1.61%) |
Dec 29, 2017 | 11.20 | 11.20 | 11.20 | 0 | +0.23(+2.10%) | |
Dec 28, 2017 | 10.99 | 11.07 | 10.77 | 10.97 | 711,497 | +0.02(+0.18%) |
Dec 27, 2017 | 11.10 | 11.18 | 10.76 | 10.95 | 1,020,690 | -0.15(-1.35%) |
Dec 26, 2017 | 11.20 | 11.27 | 11.06 | 11.10 | 617,808 | -0.18(-1.60%) |
Dec 22, 2017 | 11.27 | 11.46 | 11.19 | 11.28 | 992,228 | -0.06(-0.53%) |
Dec 21, 2017 | 11.53 | 11.54 | 11.27 | 11.34 | 1,189,180 | -0.10(-0.87%) |
Dec 20, 2017 | 11.48 | 11.65 | 11.25 | 11.44 | 6,382,224 | +0.10(+0.88%) |
Dec 19, 2017 | 11.48 | 11.64 | 11.32 | 11.34 | 1,122,314 | -0.13(-1.13%) |
Dec 18, 2017 | 11.28 | 11.47 | 11.17 | 11.47 | 1,076,313 | +0.32(+2.87%) |
Dec 15, 2017 | 11.18 | 11.32 | 10.95 | 11.15 | 8,740,616 | +0.03(+0.27%) |
Dec 14, 2017 | 11.31 | 11.33 | 11.07 | 11.12 | 1,776,389 | -0.23(-2.03%) |
Dec 13, 2017 | 11.04 | 11.48 | 11.02 | 11.35 | 1,440,027 | +0.35(+3.18%) |
Dec 12, 2017 | 11.05 | 11.21 | 10.91 | 11.00 | 1,138,469 | -0.05(-0.45%) |
Dec 11, 2017 | 11.56 | 11.56 | 10.94 | 11.05 | 2,814,060 | -0.68(-5.80%) |
Dec 08, 2017 | 11.90 | 12.06 | 11.65 | 11.73 | 552,295 | -0.06(-0.51%) |
Dec 07, 2017 | 11.30 | 11.81 | 11.24 | 11.79 | 572,373 | +0.48(+4.24%) |
Dec 06, 2017 | 11.25 | 11.51 | 11.25 | 11.31 | 971,130 | +0.02(+0.18%) |
Dec 05, 2017 | 11.49 | 11.57 | 11.19 | 11.29 | 1,457,656 | -0.22(-1.91%) |
Dec 04, 2017 | 12.07 | 11.43 | 11.51 | 1,311,513 | -0.56(-4.64%) | |
Dec 01, 2017 | 12.20 | 12.22 | 11.79 | 12.07 | 1,125,133 | -0.12(-0.98%) |
Nov 30, 2017 | 12.30 | 12.30 | 12.07 | 12.19 | 1,141,276 | +0.01(+0.08%) |
Nov 29, 2017 | 12.14 | 12.32 | 11.94 | 12.18 | 1,121,809 | +0.11(+0.91%) |
Nov 28, 2017 | 11.90 | 12.12 | 11.82 | 12.07 | 1,706,587 | +0.22(+1.86%) |
Nov 27, 2017 | 11.72 | 11.90 | 11.69 | 11.85 | 2,259,915 | +0.12(+0.98%) |
Nov 24, 2017 | 11.75 | 11.92 | 11.68 | 11.73 | 368,898 | +0.04(+0.38%) |
Nov 22, 2017 | 11.78 | 11.87 | 11.54 | 11.69 | 1,172,940 | -0.05(-0.43%) |
Nov 21, 2017 | 11.46 | 11.88 | 11.42 | 11.74 | 1,397,686 | +0.45(+3.99%) |
Nov 20, 2017 | 11.11 | 11.32 | 11.11 | 11.29 | 995,445 | +0.14(+1.26%) |
Nov 17, 2017 | 11.34 | 11.44 | 11.10 | 11.15 | 936,694 | -0.18(-1.59%) |
Nov 16, 2017 | 11.32 | 11.50 | 11.18 | 11.33 | 1,996,753 | +0.03(+0.27%) |
Nov 15, 2017 | 11.01 | 11.38 | 11.01 | 11.30 | 1,532,909 | +0.19(+1.71%) |
Nov 14, 2017 | 10.95 | 11.33 | 10.91 | 11.11 | 1,422,245 | +0.13(+1.18%) |
Nov 13, 2017 | 11.14 | 11.18 | 10.95 | 10.98 | 907,410 | -0.24(-2.14%) |
Nov 10, 2017 | 10.90 | 11.32 | 10.90 | 11.22 | 1,430,087 | +0.30(+2.75%) |
Nov 09, 2017 | 10.31 | 10.99 | 10.16 | 10.92 | 2,045,960 | +0.53(+5.10%) |
Nov 08, 2017 | 10.52 | 10.84 | 10.38 | 10.39 | 4,867,238 | -0.19(-1.80%) |
Nov 07, 2017 | 11.40 | 11.89 | 10.45 | 10.58 | 18,244,268 | -5.76(-35.25%) |
Nov 06, 2017 | 16.10 | 16.42 | 15.94 | 16.34 | 3,458,848 | +0.25(+1.55%) |
Nov 03, 2017 | 16.27 | 16.43 | 16.09 | 16.09 | 1,406,151 | -0.19(-1.17%) |
Nov 02, 2017 | 16.15 | 16.44 | 15.93 | 16.28 | 975,634 | +0.19(+1.18%) |
Nov 01, 2017 | 16.21 | 16.24 | 15.84 | 16.09 | 1,162,492 | -0.09(-0.56%) |
Oct 31, 2017 | 16.00 | 16.20 | 15.84 | 16.18 | 1,036,128 | +0.07(+0.43%) |
Oct 30, 2017 | 15.43 | 16.12 | 15.30 | 16.11 | 2,192,689 | +0.38(+2.45%) |
Oct 27, 2017 | 15.36 | 15.73 | 15.24 | 15.72 | 917,022 | +0.40(+2.64%) |
Oct 26, 2017 | 14.69 | 15.36 | 14.48 | 15.32 | 2,155,969 | +0.34(+2.27%) |
Oct 25, 2017 | 15.50 | 15.53 | 14.85 | 14.98 | 1,637,794 | -0.54(-3.48%) |
Oct 24, 2017 | 15.52 | 15.69 | 15.24 | 15.52 | 890,822 | +0.20(+1.31%) |
Oct 23, 2017 | 16.02 | 16.03 | 15.20 | 15.32 | 1,024,611 | -0.68(-4.25%) |
Oct 20, 2017 | 15.82 | 16.19 | 15.63 | 16.00 | 1,054,832 | +0.31(+1.98%) |
Oct 19, 2017 | 15.59 | 15.80 | 15.51 | 15.69 | 778,200 | -0.02(-0.13%) |
Oct 18, 2017 | 15.20 | 15.87 | 15.20 | 15.71 | 1,220,747 | +0.64(+4.25%) |
Oct 17, 2017 | 15.06 | 15.27 | 14.96 | 15.07 | 940,749 | -0.08(-0.53%) |
Oct 16, 2017 | 15.50 | 15.62 | 15.04 | 15.15 | 1,678,464 | -0.20(-1.30%) |
Oct 13, 2017 | 15.55 | 15.73 | 15.33 | 15.35 | 745,959 | -0.13(-0.84%) |
Oct 12, 2017 | 15.21 | 15.63 | 15.13 | 15.48 | 1,600,751 | +0.21(+1.38%) |
Oct 11, 2017 | 15.55 | 15.22 | 15.27 | 1,326,002 | -0.07(-0.46%) | |
Oct 10, 2017 | 16.14 | 16.18 | 15.07 | 15.34 | 2,663,848 | -0.67(-4.18%) |
Oct 09, 2017 | 16.11 | 16.33 | 15.97 | 16.01 | 1,292,730 | -0.10(-0.62%) |
Oct 06, 2017 | 16.20 | 16.38 | 15.88 | 16.11 | 2,479,918 | -0.16(-0.98%) |
Oct 05, 2017 | 16.06 | 16.36 | 15.66 | 16.27 | 1,691,814 | +0.22(+1.37%) |
Oct 04, 2017 | 15.93 | 16.09 | 15.80 | 16.05 | 1,181,415 | +0.09(+0.56%) |
Oct 03, 2017 | 15.87 | 16.05 | 15.75 | 15.96 | 727,200 | +0.14(+0.88%) |
Oct 02, 2017 | 16.27 | 16.27 | 15.60 | 15.82 | 1,664,701 | +0.03(+0.19%) |
Sep 29, 2017 | 14.93 | 15.87 | 14.88 | 15.79 | 2,542,208 | +0.75(+4.99%) |
Sep 28, 2017 | 14.69 | 15.15 | 14.45 | 15.04 | 1,842,743 | +0.33(+2.24%) |
Sep 27, 2017 | 14.89 | 15.03 | 14.61 | 14.71 | 1,659,969 | -0.04(-0.27%) |
Sep 26, 2017 | 15.23 | 15.23 | 14.70 | 14.75 | 3,218,459 | -0.37(-2.45%) |
Sep 25, 2017 | 15.34 | 15.48 | 15.04 | 15.12 | 1,269,039 | -0.29(-1.88%) |
Sep 22, 2017 | 15.77 | 15.86 | 15.38 | 15.41 | 2,447,211 | -0.45(-2.84%) |
Sep 21, 2017 | 16.28 | 16.34 | 15.82 | 15.86 | 1,324,856 | -0.49(-3.00%) |
Sep 20, 2017 | 16.62 | 16.66 | 16.33 | 16.35 | 597,211 | -0.28(-1.68%) |
Sep 19, 2017 | 16.54 | 16.74 | 16.37 | 16.63 | 509,729 | +0.09(+0.54%) |
Sep 18, 2017 | 16.83 | 16.83 | 16.43 | 16.54 | 940,159 | -0.18(-1.08%) |
Sep 15, 2017 | 17.07 | 17.13 | 16.67 | 16.72 | 1,979,401 | -0.32(-1.88%) |
Sep 14, 2017 | 17.06 | 17.11 | 16.91 | 17.04 | 542,286 | +0.00(+0.00%) |
Sep 13, 2017 | 16.80 | 17.09 | 16.73 | 17.04 | 1,787,472 | +0.35(+2.10%) |
Sep 12, 2017 | 17.07 | 16.65 | 16.69 | 928,406 | -0.26(-1.53%) | |
Sep 11, 2017 | 17.01 | 17.18 | 16.84 | 16.95 | 640,483 | +0.14(+0.83%) |
Sep 08, 2017 | 16.93 | 17.03 | 16.71 | 16.81 | 558,655 | -0.14(-0.83%) |
Sep 07, 2017 | 17.05 | 17.24 | 16.89 | 16.95 | 1,224,659 | -0.03(-0.18%) |
Sep 06, 2017 | 17.00 | 17.15 | 16.84 | 16.98 | 1,114,892 | +0.02(+0.12%) |
Sep 05, 2017 | 16.85 | 17.05 | 16.76 | 16.96 | 979,601 | +0.02(+0.12%) |
Sep 01, 2017 | 16.96 | 17.09 | 16.73 | 16.94 | 771,288 | -0.01(-0.06%) |
Aug 31, 2017 | 16.77 | 17.00 | 16.77 | 16.95 | 805,250 | +0.27(+1.62%) |
Aug 30, 2017 | 16.73 | 16.88 | 16.58 | 16.68 | 693,779 | -0.06(-0.36%) |
Aug 29, 2017 | 16.31 | 16.88 | 16.31 | 16.74 | 480,394 | +0.19(+1.15%) |
Aug 28, 2017 | 16.42 | 16.70 | 16.32 | 16.55 | 755,502 | +0.24(+1.47%) |
Aug 25, 2017 | 16.52 | 16.57 | 16.25 | 16.31 | 471,631 | -0.17(-1.03%) |
Aug 24, 2017 | 16.45 | 16.80 | 16.33 | 16.48 | 549,367 | +0.14(+0.86%) |
Aug 23, 2017 | 16.57 | 16.59 | 16.29 | 16.34 | 824,907 | -0.33(-1.98%) |
Aug 22, 2017 | 16.56 | 16.99 | 16.52 | 16.67 | 1,358,248 | +0.12(+0.73%) |
Aug 21, 2017 | 16.65 | 16.83 | 16.34 | 16.55 | 995,440 | -0.12(-0.72%) |
Aug 18, 2017 | 16.25 | 16.75 | 16.13 | 16.67 | 837,509 | +0.32(+1.96%) |
Aug 17, 2017 | 16.55 | 16.80 | 16.34 | 16.35 | 1,034,047 | -0.27(-1.62%) |
Aug 16, 2017 | 16.62 | 16.88 | 16.55 | 16.62 | 1,084,439 | +0.15(+0.91%) |
Aug 15, 2017 | 16.07 | 16.59 | 15.99 | 16.47 | 1,524,277 | +0.43(+2.68%) |
Aug 14, 2017 | 16.13 | 16.27 | 16.00 | 16.04 | 1,268,098 | +0.10(+0.63%) |
Aug 11, 2017 | 15.70 | 16.00 | 15.64 | 15.94 | 1,785,109 | +0.20(+1.27%) |
Aug 10, 2017 | 16.52 | 16.69 | 15.67 | 15.74 | 4,649,641 | -0.99(-5.92%) |
Aug 09, 2017 | 17.26 | 17.50 | 16.35 | 16.73 | 8,835,490 | -2.78(-14.25%) |
Aug 08, 2017 | 19.68 | 19.71 | 19.31 | 19.51 | 2,255,823 | -0.17(-0.86%) |
Aug 07, 2017 | 19.30 | 19.74 | 19.16 | 19.68 | 1,103,726 | +0.53(+2.77%) |
Aug 04, 2017 | 19.18 | 18.80 | 19.15 | 1,426,935 | +0.35(+1.86%) | |
Aug 03, 2017 | 18.36 | 19.04 | 18.18 | 18.80 | 1,640,522 | +0.45(+2.45%) |
Aug 02, 2017 | 18.79 | 18.81 | 18.04 | 18.35 | 2,246,443 | -0.39(-2.08%) |
Aug 01, 2017 | 19.08 | 19.09 | 18.71 | 18.74 | 1,191,913 | -0.19(-1.00%) |
Jul 31, 2017 | 19.04 | 19.04 | 18.55 | 18.93 | 1,158,819 | -0.09(-0.47%) |
Jul 28, 2017 | 18.64 | 19.10 | 18.51 | 19.02 | 1,026,942 | +0.25(+1.33%) |
Jul 27, 2017 | 19.66 | 19.75 | 18.16 | 18.77 | 3,410,146 | -0.79(-4.04%) |
Jul 26, 2017 | 20.64 | 20.75 | 19.48 | 19.56 | 2,685,522 | -1.25(-6.01%) |
Jul 25, 2017 | 20.17 | 20.88 | 20.00 | 20.81 | 1,063,679 | +0.82(+4.10%) |
Jul 24, 2017 | 19.95 | 20.03 | 19.69 | 19.99 | 1,176,542 | +0.03(+0.15%) |
Jul 21, 2017 | 20.46 | 20.52 | 19.81 | 19.96 | 1,023,325 | -0.46(-2.25%) |
Jul 20, 2017 | 21.36 | 21.36 | 20.38 | 20.42 | 1,598,429 | -0.81(-3.82%) |
Jul 19, 2017 | 21.11 | 21.44 | 21.11 | 21.23 | 725,447 | +0.13(+0.62%) |
Jul 18, 2017 | 20.93 | 21.27 | 20.92 | 21.10 | 717,634 | +0.10(+0.48%) |
Jul 17, 2017 | 21.67 | 21.75 | 20.96 | 21.00 | 875,802 | -0.56(-2.60%) |
Jul 14, 2017 | 21.47 | 21.73 | 21.33 | 21.56 | 932,358 | +0.16(+0.75%) |
Jul 13, 2017 | 21.24 | 21.50 | 21.01 | 21.40 | 1,338,364 | +0.16(+0.75%) |
Jul 12, 2017 | 21.15 | 21.48 | 21.11 | 21.24 | 1,416,671 | +0.34(+1.63%) |
Jul 11, 2017 | 20.73 | 21.08 | 20.49 | 20.90 | 1,158,589 | +0.21(+1.01%) |
Jul 10, 2017 | 20.43 | 20.76 | 20.39 | 20.69 | 950,094 | +0.31(+1.52%) |
Jul 07, 2017 | 20.05 | 20.51 | 19.98 | 20.38 | 1,111,742 | +0.45(+2.26%) |
Jul 06, 2017 | 19.92 | 20.14 | 19.68 | 19.93 | 1,046,569 | -0.16(-0.80%) |
Jul 05, 2017 | 19.96 | 20.41 | 19.91 | 20.09 | 1,320,997 | +0.16(+0.80%) |
Jul 03, 2017 | 19.90 | 20.22 | 19.63 | 19.93 | 1,223,195 | +0.00(+0.00%) |
Jun 30, 2017 | 19.07 | 19.96 | 19.00 | 19.93 | 2,218,374 | +0.89(+4.67%) |
Jun 29, 2017 | 19.18 | 19.43 | 18.57 | 19.04 | 952,947 | -0.23(-1.19%) |
Jun 28, 2017 | 18.43 | 19.29 | 18.24 | 19.27 | 1,118,142 | +0.96(+5.24%) |
Jun 27, 2017 | 18.37 | 18.80 | 18.09 | 18.31 | 934,230 | -0.15(-0.81%) |
Jun 26, 2017 | 18.35 | 18.48 | 17.78 | 18.46 | 1,167,575 | +0.16(+0.87%) |
Jun 23, 2017 | 18.20 | 18.30 | 2,063,575 | -0.03(-0.16%) | ||
Jun 22, 2017 | 18.52 | 18.60 | 18.17 | 18.33 | 1,419,442 | -0.19(-1.03%) |
Jun 21, 2017 | 18.19 | 18.55 | 18.07 | 18.52 | 787,473 | +0.44(+2.43%) |
Jun 20, 2017 | 18.84 | 18.93 | 18.05 | 18.08 | 723,623 | -0.82(-4.34%) |
Jun 19, 2017 | 18.98 | 19.04 | 18.71 | 18.90 | 908,660 | +0.05(+0.27%) |
Jun 16, 2017 | 18.66 | 18.89 | 18.52 | 18.85 | 2,106,635 | +0.10(+0.53%) |
Jun 15, 2017 | 18.26 | 18.78 | 18.05 | 18.75 | 995,071 | +0.29(+1.57%) |
Jun 14, 2017 | 18.74 | 18.89 | 18.36 | 18.46 | 917,507 | -0.32(-1.70%) |
Jun 13, 2017 | 18.68 | 18.94 | 18.51 | 18.78 | 1,434,277 | +0.17(+0.91%) |
Jun 12, 2017 | 18.73 | 18.82 | 18.03 | 18.61 | 1,446,272 | -0.30(-1.59%) |
Jun 09, 2017 | 19.25 | 19.63 | 18.56 | 18.91 | 1,842,295 | -0.36(-1.87%) |
Jun 08, 2017 | 19.13 | 19.31 | 19.07 | 19.27 | 984,450 | +0.12(+0.63%) |
Jun 07, 2017 | 19.42 | 19.64 | 18.99 | 19.15 | 1,523,673 | -0.10(-0.52%) |
Jun 06, 2017 | 18.52 | 19.47 | 18.51 | 19.25 | 2,931,319 | +0.73(+3.94%) |
Jun 05, 2017 | 17.91 | 18.61 | 17.83 | 18.52 | 3,009,420 | +0.61(+3.41%) |
Jun 02, 2017 | 17.85 | 17.97 | 17.66 | 17.91 | 1,381,222 | +0.07(+0.39%) |
Jun 01, 2017 | 17.60 | 17.89 | 17.51 | 17.84 | 728,877 | +0.26(+1.48%) |
May 31, 2017 | 17.51 | 17.63 | 17.08 | 17.58 | 1,057,906 | +0.17(+0.98%) |
May 30, 2017 | 17.65 | 17.85 | 17.33 | 17.41 | 1,069,154 | -0.41(-2.30%) |
May 26, 2017 | 17.73 | 17.97 | 17.66 | 17.82 | 1,463,757 | +0.04(+0.22%) |
May 25, 2017 | 17.51 | 17.84 | 17.40 | 17.78 | 1,027,385 | +0.37(+2.13%) |
May 24, 2017 | 17.59 | 17.62 | 17.40 | 17.41 | 927,234 | -0.10(-0.57%) |
May 23, 2017 | 17.65 | 17.75 | 17.40 | 17.51 | 1,519,963 | -0.07(-0.40%) |
May 22, 2017 | 17.53 | 17.64 | 17.34 | 17.58 | 1,850,624 | +0.07(+0.40%) |
May 19, 2017 | 17.65 | 17.83 | 17.47 | 17.51 | 1,650,497 | -0.03(-0.17%) |
May 18, 2017 | 16.84 | 17.57 | 16.79 | 17.54 | 2,187,187 | +0.66(+3.91%) |
May 17, 2017 | 17.91 | 18.02 | 16.87 | 16.88 | 3,084,972 | -1.24(-6.84%) |
May 16, 2017 | 17.68 | 18.23 | 17.66 | 18.12 | 3,712,600 | +0.54(+3.07%) |
May 15, 2017 | 17.50 | 17.68 | 17.34 | 17.58 | 2,660,807 | +0.31(+1.80%) |
May 12, 2017 | 17.20 | 17.58 | 16.99 | 17.27 | 2,440,149 | -0.01(-0.06%) |
May 11, 2017 | 17.68 | 17.69 | 17.11 | 17.28 | 2,450,075 | -0.52(-2.92%) |
May 10, 2017 | 18.00 | 18.76 | 17.69 | 17.80 | 4,205,036 | +0.49(+2.83%) |
May 09, 2017 | 17.23 | 17.38 | 16.97 | 17.31 | 2,381,291 | +0.10(+0.58%) |
May 08, 2017 | 17.35 | 17.42 | 17.12 | 17.21 | 1,842,825 | -0.20(-1.15%) |
May 05, 2017 | 17.25 | 17.50 | 16.97 | 17.41 | 3,082,109 | +0.21(+1.22%) |
May 04, 2017 | 17.23 | 17.37 | 16.95 | 17.20 | 1,023,764 | +0.00(+0.00%) |
May 03, 2017 | 17.40 | 17.40 | 17.03 | 17.20 | 1,280,770 | -0.30(-1.71%) |
May 02, 2017 | 17.83 | 17.85 | 17.30 | 17.50 | 1,602,598 | -0.17(-0.96%) |