Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.27 | 14.27 | 13.03 | 13.65 | 1,773 | -0.62(-4.35%) |
Apr 27, 2018 | 13.65 | 14.27 | 13.52 | 14.27 | 1,160 | +0.62(+4.55%) |
Apr 26, 2018 | 14.27 | 14.51 | 13.65 | 13.65 | 3,419 | -0.62(-4.35%) |
Apr 25, 2018 | 13.65 | 14.27 | 13.65 | 14.27 | 1,870 | +0.62(+4.55%) |
Apr 24, 2018 | 14.27 | 14.27 | 13.03 | 13.65 | 2,909 | -0.62(-4.35%) |
Apr 23, 2018 | 14.27 | 14.27 | 13.65 | 14.27 | 1,558 | +0.31(+2.22%) |
Apr 20, 2018 | 14.27 | 14.27 | 13.65 | 13.96 | 1,809 | -0.31(-2.17%) |
Apr 19, 2018 | 14.27 | 14.27 | 13.65 | 14.27 | 1,259 | +0.19(+1.37%) |
Apr 18, 2018 | 13.46 | 14.27 | 13.03 | 14.07 | 4,810 | +1.05(+8.05%) |
Apr 17, 2018 | 13.03 | 13.65 | 13.03 | 13.03 | 5,739 | +0.00(+0.00%) |
Apr 16, 2018 | 14.27 | 14.27 | 13.03 | 13.03 | 2,526 | -1.24(-8.70%) |
Apr 13, 2018 | 14.27 | 14.27 | 13.65 | 14.27 | 1,212 | +0.62(+4.55%) |
Apr 12, 2018 | 13.65 | 14.89 | 13.03 | 13.65 | 3,417 | -0.62(-4.35%) |
Apr 11, 2018 | 14.27 | 14.27 | 13.65 | 14.27 | 1,618 | +0.93(+6.98%) |
Apr 10, 2018 | 13.65 | 14.27 | 13.03 | 13.34 | 3,411 | +0.31(+2.38%) |
Apr 09, 2018 | 14.27 | 14.27 | 13.03 | 13.03 | 5,755 | -1.24(-8.70%) |
Apr 06, 2018 | 14.27 | 14.27 | 13.03 | 14.27 | 2,191 | +0.62(+4.55%) |
Apr 05, 2018 | 14.27 | 14.27 | 13.65 | 13.65 | 2,288 | +0.00(+0.00%) |
Apr 04, 2018 | 14.27 | 14.89 | 13.03 | 13.65 | 6,239 | -1.24(-8.33%) |
Apr 03, 2018 | 16.13 | 16.13 | 14.27 | 14.89 | 10,150 | -1.24(-7.69%) |
Apr 02, 2018 | 15.51 | 16.13 | 15.51 | 16.13 | 1,508 | +0.62(+4.00%) |
Mar 29, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 15.51 | 16.13 | 15.51 | 15.51 | 2,015 | +0.00(+0.00%) |
Mar 27, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 2,742 | -0.31(-1.96%) |
Mar 26, 2018 | 16.13 | 16.13 | 15.51 | 15.82 | 1,771 | +0.31(+2.00%) |
Mar 23, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 1,557 | -0.31(-1.96%) |
Mar 22, 2018 | 16.13 | 16.13 | 15.51 | 15.82 | 1,431 | -0.31(-1.92%) |
Mar 21, 2018 | 15.51 | 16.13 | 15.51 | 16.13 | 1,771 | +0.62(+4.00%) |
Mar 20, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 2,529 | +0.00(+0.00%) |
Mar 19, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 975 | -0.62(-3.85%) |
Mar 16, 2018 | 15.51 | 16.13 | 15.51 | 16.13 | 980 | +0.62(+4.00%) |
Mar 15, 2018 | 15.51 | 16.13 | 15.51 | 15.51 | 2,385 | -0.31(-1.96%) |
Mar 14, 2018 | 16.13 | 16.13 | 15.51 | 15.82 | 566 | +0.31(+2.00%) |
Mar 13, 2018 | 15.51 | 16.13 | 15.51 | 15.51 | 2,271 | -0.62(-3.85%) |
Mar 12, 2018 | 16.13 | 16.13 | 15.51 | 16.13 | 2,040 | +0.62(+4.00%) |
Mar 09, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 297 | +0.00(+0.00%) |
Mar 08, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 6,362 | -0.62(-3.85%) |
Mar 07, 2018 | 15.51 | 16.13 | 3,158 | +0.62(+4.00%) | ||
Mar 06, 2018 | 16.13 | 16.13 | 15.51 | 15.51 | 1,317 | -0.62(-3.85%) |
Mar 05, 2018 | 16.13 | 16.75 | 15.51 | 16.13 | 5,346 | +0.00(+0.00%) |
Mar 02, 2018 | 16.75 | 16.75 | 16.13 | 16.13 | 971 | +0.00(+0.00%) |
Mar 01, 2018 | 16.75 | 16.75 | 15.51 | 16.13 | 2,261 | +0.00(+0.00%) |
Feb 28, 2018 | 16.13 | 16.75 | 16.13 | 16.13 | 4,950 | +0.00(+0.00%) |
Feb 27, 2018 | 16.13 | 16.75 | 16.13 | 16.13 | 513 | +0.00(+0.00%) |
Feb 26, 2018 | 17.37 | 17.37 | 16.13 | 16.13 | 2,052 | -0.62(-3.70%) |
Feb 23, 2018 | 16.75 | 17.37 | 16.13 | 16.75 | 3,835 | +0.00(+0.00%) |
Feb 22, 2018 | 16.75 | 17.37 | 16.75 | 16.75 | 3,121 | +0.00(+0.00%) |
Feb 21, 2018 | 16.13 | 17.37 | 16.13 | 16.75 | 1,401 | -0.31(-1.82%) |
Feb 20, 2018 | 16.75 | 17.37 | 16.75 | 17.06 | 1,466 | +0.31(+1.85%) |
Feb 16, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 16.75 | 17.37 | 16.13 | 16.75 | 3,607 | +0.00(+0.00%) |
Feb 14, 2018 | 16.75 | 17.37 | 16.13 | 16.75 | 2,750 | +0.00(+0.00%) |
Feb 13, 2018 | 17.37 | 17.37 | 16.13 | 16.75 | 5,275 | +0.62(+3.85%) |
Feb 12, 2018 | 16.75 | 16.75 | 16.13 | 16.13 | 7,120 | +0.00(+0.00%) |
Feb 09, 2018 | 16.75 | 16.75 | 16.13 | 16.13 | 2,212 | +0.00(+0.00%) |
Feb 08, 2018 | 16.75 | 16.75 | 16.13 | 16.13 | 1,230 | -0.62(-3.70%) |
Feb 07, 2018 | 16.13 | 16.69 | 15.51 | 16.75 | 6,056 | +0.62(+3.85%) |
Feb 06, 2018 | 16.75 | 16.75 | 15.51 | 16.13 | 2,676 | +0.62(+4.00%) |
Feb 05, 2018 | 17.37 | 17.37 | 16.44 | 15.51 | 8,440 | -1.55(-9.09%) |
Feb 02, 2018 | 16.75 | 17.37 | 16.13 | 17.06 | 3,598 | +0.31(+1.85%) |
Feb 01, 2018 | 16.13 | 17.37 | 16.13 | 16.75 | 2,201 | +0.62(+3.85%) |
Jan 31, 2018 | 16.75 | 17.37 | 16.13 | 16.13 | 10,118 | -0.93(-5.45%) |
Jan 30, 2018 | 17.99 | 17.99 | 17.37 | 17.06 | 4,914 | -0.31(-1.79%) |
Jan 29, 2018 | 17.37 | 17.99 | 17.37 | 17.37 | 2,647 | -0.62(-3.45%) |
Jan 26, 2018 | 17.37 | 17.99 | 17.37 | 17.99 | 1,234 | +0.62(+3.57%) |
Jan 25, 2018 | 18.61 | 18.61 | 16.75 | 17.37 | 4,908 | +0.00(+0.00%) |
Jan 24, 2018 | 17.99 | 18.61 | 17.37 | 17.37 | 6,029 | -0.62(-3.45%) |
Jan 23, 2018 | 18.61 | 18.61 | 16.75 | 17.99 | 25,466 | -0.62(-3.33%) |
Jan 22, 2018 | 17.99 | 18.61 | 17.99 | 18.61 | 3,250 | +0.62(+3.45%) |
Jan 19, 2018 | 18.61 | 18.61 | 17.99 | 17.99 | 1,457 | +0.62(+3.57%) |
Jan 18, 2018 | 17.99 | 18.61 | 17.37 | 17.37 | 3,597 | -0.31(-1.75%) |
Jan 17, 2018 | 17.99 | 18.61 | 17.62 | 17.68 | 3,066 | -0.31(-1.72%) |
Jan 16, 2018 | 18.61 | 18.92 | 17.99 | 17.99 | 3,887 | -0.62(-3.33%) |
Jan 12, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 17.99 | 19.23 | 17.37 | 18.61 | 5,914 | +0.62(+3.45%) |
Jan 10, 2018 | 17.99 | 18.61 | 17.37 | 17.99 | 3,733 | +0.00(+0.00%) |
Jan 09, 2018 | 19.23 | 19.85 | 17.99 | 17.99 | 3,375 | -1.24(-6.45%) |
Jan 08, 2018 | 19.85 | 19.85 | 18.61 | 19.23 | 3,305 | -0.62(-3.12%) |
Jan 05, 2018 | 19.85 | 19.85 | 18.61 | 19.85 | 2,017 | +0.62(+3.23%) |
Jan 04, 2018 | 19.23 | 19.23 | 18.61 | 19.23 | 4,959 | +0.62(+3.33%) |
Jan 03, 2018 | 18.11 | 19.23 | 17.99 | 18.61 | 1,718 | +0.62(+3.45%) |
Jan 02, 2018 | 18.61 | 18.61 | 17.99 | 17.99 | 970 | +0.00(+0.00%) |
Dec 29, 2017 | 17.99 | 17.99 | 17.99 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 18.61 | 19.23 | 17.37 | 17.99 | 6,632 | -0.62(-3.33%) |
Dec 27, 2017 | 18.61 | 19.23 | 17.49 | 18.61 | 2,725 | +0.00(+0.00%) |
Dec 26, 2017 | 19.01 | 19.23 | 17.99 | 18.61 | 4,673 | +0.00(+0.00%) |
Dec 22, 2017 | 17.37 | 18.61 | 17.37 | 18.61 | 1,090 | +0.62(+3.45%) |
Dec 21, 2017 | 17.99 | 18.61 | 17.37 | 17.99 | 3,352 | +0.31(+1.75%) |
Dec 20, 2017 | 17.99 | 19.01 | 17.37 | 17.68 | 1,955 | +0.31(+1.79%) |
Dec 19, 2017 | 19.85 | 19.85 | 17.37 | 17.37 | 6,445 | -1.86(-9.68%) |
Dec 18, 2017 | 17.99 | 19.85 | 17.99 | 19.23 | 8,735 | +1.55(+8.77%) |
Dec 15, 2017 | 17.37 | 17.99 | 16.75 | 17.68 | 2,219 | +0.31(+1.79%) |
Dec 14, 2017 | 17.37 | 17.99 | 17.37 | 17.37 | 7,415 | +0.00(+0.00%) |
Dec 13, 2017 | 17.37 | 18.61 | 17.37 | 17.37 | 2,774 | +0.00(+0.00%) |
Dec 12, 2017 | 17.37 | 17.99 | 17.37 | 17.37 | 1,749 | +0.00(+0.00%) |
Dec 11, 2017 | 17.37 | 17.99 | 17.37 | 17.37 | 1,654 | +0.00(+0.00%) |
Dec 08, 2017 | 17.37 | 17.93 | 17.37 | 17.37 | 3,611 | +0.00(+0.00%) |
Dec 07, 2017 | 17.99 | 17.99 | 17.37 | 17.37 | 3,108 | +0.00(+0.00%) |
Dec 06, 2017 | 18.61 | 19.23 | 17.37 | 17.37 | 6,757 | +0.00(+0.00%) |
Dec 05, 2017 | 18.61 | 18.83 | 17.37 | 17.37 | 10,083 | -1.24(-6.67%) |
Dec 04, 2017 | 19.23 | 19.23 | 18.61 | 18.61 | 1,397 | -0.62(-3.23%) |
Dec 01, 2017 | 19.23 | 19.23 | 18.61 | 19.23 | 5,228 | +0.00(+0.00%) |
Nov 30, 2017 | 19.23 | 19.54 | 18.61 | 19.23 | 7,124 | +0.62(+3.33%) |
Nov 29, 2017 | 19.23 | 19.72 | 18.92 | 18.61 | 7,040 | -1.24(-6.25%) |
Nov 28, 2017 | 19.85 | 19.85 | 19.23 | 19.85 | 6,570 | +0.00(+0.00%) |
Nov 27, 2017 | 19.85 | 20.47 | 19.23 | 19.85 | 7,994 | +0.00(+0.00%) |
Nov 24, 2017 | 20.47 | 21.09 | 19.85 | 19.85 | 2,484 | +0.00(+0.00%) |
Nov 22, 2017 | 19.85 | 20.47 | 19.85 | 19.85 | 7,455 | +0.00(+0.00%) |
Nov 21, 2017 | 21.09 | 22.02 | 19.85 | 19.85 | 9,273 | -0.62(-3.03%) |
Nov 20, 2017 | 21.09 | 21.09 | 19.85 | 20.47 | 3,554 | +0.62(+3.13%) |
Nov 17, 2017 | 20.47 | 21.09 | 19.85 | 19.85 | 4,266 | -0.62(-3.03%) |
Nov 16, 2017 | 19.85 | 21.50 | 19.85 | 20.47 | 9,053 | +0.62(+3.13%) |
Nov 15, 2017 | 20.47 | 21.09 | 19.85 | 19.85 | 5,838 | -0.31(-1.54%) |
Nov 14, 2017 | 20.47 | 21.09 | 19.85 | 20.16 | 4,691 | +0.31(+1.56%) |
Nov 13, 2017 | 21.09 | 21.71 | 19.85 | 19.85 | 10,213 | -1.24(-5.88%) |
Nov 10, 2017 | 19.85 | 22.33 | 19.85 | 21.09 | 7,240 | +1.24(+6.25%) |
Nov 09, 2017 | 21.09 | 22.33 | 19.85 | 19.85 | 8,138 | -1.24(-5.88%) |
Nov 08, 2017 | 21.09 | 21.71 | 19.85 | 21.09 | 13,020 | -0.62(-2.86%) |
Nov 07, 2017 | 21.09 | 23.57 | 19.54 | 21.71 | 59,562 | +2.48(+12.90%) |
Nov 06, 2017 | 18.61 | 20.47 | 18.61 | 19.23 | 9,384 | +0.62(+3.33%) |
Nov 03, 2017 | 18.61 | 20.96 | 18.61 | 18.61 | 15,821 | +0.00(+0.00%) |
Nov 02, 2017 | 17.99 | 19.23 | 17.99 | 18.61 | 5,868 | +0.62(+3.45%) |
Nov 01, 2017 | 20.47 | 20.47 | 17.99 | 17.99 | 5,720 | -1.86(-9.37%) |
Oct 31, 2017 | 17.99 | 20.47 | 17.99 | 19.85 | 9,454 | +1.24(+6.67%) |
Oct 30, 2017 | 18.61 | 19.23 | 17.99 | 18.61 | 12,228 | +0.00(+0.00%) |
Oct 27, 2017 | 17.99 | 18.67 | 17.99 | 18.61 | 3,112 | +0.00(+0.00%) |
Oct 26, 2017 | 17.99 | 19.23 | 17.99 | 18.61 | 1,028 | +0.00(+0.00%) |
Oct 25, 2017 | 18.61 | 19.23 | 17.99 | 18.61 | 3,862 | +0.00(+0.00%) |
Oct 24, 2017 | 18.61 | 18.61 | 17.99 | 18.61 | 3,276 | +0.00(+0.00%) |
Oct 23, 2017 | 18.61 | 19.10 | 17.99 | 18.61 | 7,500 | +0.62(+3.45%) |
Oct 20, 2017 | 17.99 | 18.92 | 17.99 | 17.99 | 2,859 | +0.00(+0.00%) |
Oct 19, 2017 | 18.61 | 19.23 | 17.99 | 17.99 | 3,527 | -0.62(-3.33%) |
Oct 18, 2017 | 17.99 | 19.23 | 17.37 | 18.61 | 11,134 | +0.00(+0.00%) |
Oct 17, 2017 | 18.61 | 19.23 | 17.99 | 18.61 | 6,623 | +0.62(+3.45%) |
Oct 16, 2017 | 18.61 | 18.61 | 17.99 | 17.99 | 1,867 | -0.62(-3.33%) |
Oct 13, 2017 | 17.37 | 18.61 | 17.37 | 18.61 | 3,353 | +1.24(+7.14%) |
Oct 12, 2017 | 19.23 | 19.23 | 17.37 | 17.37 | 12,976 | -0.62(-3.45%) |
Oct 11, 2017 | 17.99 | 18.61 | 17.99 | 17.99 | 5,829 | +0.00(+0.00%) |
Oct 10, 2017 | 19.85 | 19.85 | 17.68 | 17.99 | 8,967 | -0.62(-3.33%) |
Oct 09, 2017 | 19.85 | 20.47 | 18.61 | 18.61 | 6,415 | -0.62(-3.23%) |
Oct 06, 2017 | 18.61 | 19.85 | 17.99 | 19.23 | 3,871 | +0.62(+3.33%) |
Oct 05, 2017 | 18.61 | 19.23 | 17.99 | 18.61 | 8,029 | +0.62(+3.45%) |
Oct 04, 2017 | 18.61 | 18.92 | 17.99 | 17.99 | 6,214 | -0.62(-3.33%) |
Oct 03, 2017 | 17.37 | 18.61 | 17.37 | 18.61 | 4,944 | +1.24(+7.14%) |
Oct 02, 2017 | 17.37 | 17.99 | 17.37 | 17.37 | 3,910 | +0.00(+0.00%) |
Sep 29, 2017 | 17.99 | 17.99 | 17.37 | 17.37 | 3,502 | -0.62(-3.45%) |
Sep 28, 2017 | 17.99 | 18.61 | 17.37 | 17.99 | 15,337 | +0.62(+3.57%) |
Sep 27, 2017 | 17.37 | 18.05 | 17.37 | 17.37 | 4,989 | +0.00(+0.00%) |
Sep 26, 2017 | 17.99 | 17.99 | 17.37 | 17.37 | 1,482 | +0.00(+0.00%) |
Sep 25, 2017 | 17.37 | 17.99 | 17.37 | 17.37 | 3,505 | +0.00(+0.00%) |
Sep 22, 2017 | 17.99 | 17.99 | 17.37 | 17.37 | 1,215 | +0.62(+3.70%) |
Sep 21, 2017 | 17.37 | 18.61 | 16.75 | 16.75 | 7,963 | -0.62(-3.57%) |
Sep 20, 2017 | 18.61 | 18.61 | 17.37 | 17.37 | 3,552 | -1.24(-6.67%) |
Sep 19, 2017 | 18.61 | 18.61 | 17.99 | 18.61 | 1,454 | +1.24(+7.14%) |
Sep 18, 2017 | 17.99 | 18.61 | 17.37 | 17.37 | 6,508 | -0.62(-3.45%) |
Sep 15, 2017 | 18.61 | 18.61 | 17.37 | 17.99 | 2,850 | +0.00(+0.00%) |
Sep 14, 2017 | 19.23 | 19.23 | 17.99 | 17.99 | 2,329 | +0.62(+3.57%) |
Sep 13, 2017 | 19.23 | 19.54 | 17.37 | 17.37 | 8,643 | -0.62(-3.45%) |
Sep 12, 2017 | 18.61 | 19.85 | 17.99 | 17.99 | 3,799 | -0.62(-3.33%) |
Sep 11, 2017 | 17.37 | 19.23 | 17.37 | 18.61 | 3,857 | +1.24(+7.14%) |
Sep 08, 2017 | 17.99 | 18.61 | 16.75 | 17.37 | 6,022 | +0.00(+0.00%) |
Sep 07, 2017 | 17.99 | 18.61 | 16.75 | 17.37 | 17,128 | +0.00(+0.00%) |
Sep 06, 2017 | 17.99 | 18.61 | 17.37 | 17.37 | 6,814 | -0.62(-3.45%) |
Sep 05, 2017 | 19.23 | 20.23 | 17.37 | 17.99 | 6,830 | -1.55(-7.94%) |
Sep 01, 2017 | 20.47 | 21.09 | 19.23 | 19.54 | 3,997 | -0.93(-4.55%) |
Aug 31, 2017 | 20.47 | 21.09 | 20.47 | 20.47 | 1,358 | +0.00(+0.00%) |
Aug 30, 2017 | 21.09 | 21.40 | 20.47 | 20.47 | 3,702 | -0.93(-4.35%) |
Aug 29, 2017 | 21.09 | 22.95 | 20.47 | 21.40 | 4,623 | +0.31(+1.47%) |
Aug 28, 2017 | 21.09 | 21.71 | 20.47 | 21.09 | 2,831 | +0.00(+0.00%) |
Aug 25, 2017 | 21.71 | 23.57 | 20.47 | 21.09 | 17,204 | +1.24(+6.25%) |
Aug 24, 2017 | 17.99 | 20.47 | 17.99 | 19.85 | 8,398 | +1.86(+10.34%) |
Aug 23, 2017 | 17.99 | 18.92 | 17.37 | 17.99 | 6,014 | +1.24(+7.41%) |
Aug 22, 2017 | 17.99 | 17.99 | 16.75 | 16.75 | 3,703 | -1.24(-6.90%) |
Aug 21, 2017 | 16.75 | 17.99 | 16.75 | 17.99 | 1,450 | +0.62(+3.57%) |
Aug 18, 2017 | 18.61 | 18.61 | 16.75 | 17.37 | 7,111 | +0.00(+0.00%) |
Aug 17, 2017 | 17.99 | 17.99 | 17.37 | 17.37 | 2,548 | -0.62(-3.45%) |
Aug 16, 2017 | 17.99 | 18.61 | 17.37 | 17.99 | 4,366 | -0.31(-1.70%) |
Aug 15, 2017 | 17.99 | 19.08 | 17.99 | 18.30 | 4,465 | +0.31(+1.72%) |
Aug 14, 2017 | 19.85 | 19.85 | 17.99 | 17.99 | 7,747 | -1.86(-9.37%) |
Aug 11, 2017 | 19.85 | 20.47 | 18.61 | 19.85 | 8,779 | -0.62(-3.03%) |
Aug 10, 2017 | 21.09 | 21.09 | 19.85 | 20.47 | 3,917 | +0.62(+3.13%) |
Aug 09, 2017 | 21.09 | 21.71 | 19.85 | 19.85 | 6,993 | -1.24(-5.88%) |
Aug 08, 2017 | 21.71 | 22.33 | 21.09 | 21.09 | 3,899 | -0.62(-2.86%) |
Aug 07, 2017 | 22.33 | 22.95 | 21.71 | 21.71 | 4,468 | -0.62(-2.78%) |
Aug 04, 2017 | 21.09 | 22.89 | 21.09 | 22.33 | 7,631 | +0.62(+2.86%) |
Aug 03, 2017 | 24.81 | 24.81 | 20.47 | 21.71 | 31,340 | -2.48(-10.26%) |
Aug 02, 2017 | 25.43 | 25.43 | 24.19 | 24.19 | 12,088 | -1.24(-4.88%) |
Aug 01, 2017 | 26.05 | 26.05 | 24.81 | 25.43 | 7,973 | +0.62(+2.50%) |
Jul 31, 2017 | 24.19 | 26.05 | 24.19 | 24.81 | 8,327 | +0.00(+0.00%) |
Jul 28, 2017 | 25.43 | 26.36 | 24.19 | 24.81 | 7,748 | +0.00(+0.00%) |
Jul 27, 2017 | 26.05 | 26.05 | 24.19 | 24.81 | 7,144 | +0.00(+0.00%) |
Jul 26, 2017 | 26.05 | 26.67 | 23.57 | 24.81 | 17,610 | -0.62(-2.44%) |
Jul 25, 2017 | 26.05 | 26.05 | 24.81 | 25.43 | 9,256 | -0.62(-2.38%) |
Jul 24, 2017 | 26.05 | 28.53 | 24.81 | 26.05 | 13,606 | +0.00(+0.00%) |
Jul 21, 2017 | 27.91 | 29.07 | 24.81 | 26.05 | 18,672 | -1.86(-6.67%) |
Jul 20, 2017 | 27.91 | 28.53 | 27.29 | 27.91 | 11,236 | +0.00(+0.00%) |
Jul 19, 2017 | 31.01 | 31.51 | 24.81 | 27.91 | 30,733 | -2.48(-8.16%) |
Jul 18, 2017 | 37.22 | 39.70 | 28.53 | 30.39 | 74,664 | -6.82(-18.33%) |
Jul 17, 2017 | 32.87 | 39.70 | 32.25 | 37.22 | 70,350 | +5.58(+17.65%) |
Jul 14, 2017 | 29.77 | 32.25 | 27.97 | 31.63 | 44,099 | +4.34(+15.91%) |
Jul 13, 2017 | 23.57 | 27.91 | 23.07 | 27.29 | 27,625 | +4.34(+18.92%) |
Jul 12, 2017 | 21.09 | 22.95 | 20.13 | 22.95 | 30,079 | +3.41(+17.46%) |
Jul 11, 2017 | 19.85 | 19.85 | 19.35 | 19.54 | 671 | +0.31(+1.61%) |
Jul 10, 2017 | 20.47 | 20.47 | 18.61 | 19.23 | 3,910 | -0.38(-1.93%) |
Jul 07, 2017 | 21.09 | 21.09 | 19.23 | 19.61 | 5,103 | -1.48(-7.03%) |
Jul 06, 2017 | 19.23 | 21.09 | 17.37 | 21.09 | 4,723 | +1.24(+6.25%) |
Jul 05, 2017 | 21.09 | 21.09 | 19.85 | 19.85 | 3,241 | -1.24(-5.88%) |
Jul 03, 2017 | 20.47 | 21.71 | 20.47 | 21.09 | 2,155 | +0.00(+0.00%) |
Jun 30, 2017 | 20.47 | 21.09 | 20.16 | 21.09 | 1,316 | +0.62(+3.03%) |
Jun 29, 2017 | 19.85 | 21.09 | 19.85 | 20.47 | 2,198 | -0.62(-2.94%) |
Jun 28, 2017 | 21.09 | 21.09 | 19.10 | 21.09 | 5,020 | +0.00(+0.00%) |
Jun 27, 2017 | 21.71 | 22.64 | 20.47 | 21.09 | 6,964 | -0.62(-2.86%) |
Jun 26, 2017 | 20.47 | 21.71 | 20.34 | 21.71 | 3,231 | +1.24(+6.06%) |
Jun 23, 2017 | 17.99 | 20.47 | 17.99 | 20.47 | 6,154 | +1.86(+10.00%) |
Jun 22, 2017 | 18.61 | 18.61 | 17.37 | 18.61 | 2,509 | +0.62(+3.45%) |
Jun 21, 2017 | 17.99 | 18.61 | 17.99 | 17.99 | 2,064 | +0.62(+3.57%) |
Jun 20, 2017 | 17.37 | 17.99 | 17.15 | 17.37 | 2,131 | -0.62(-3.45%) |
Jun 19, 2017 | 17.37 | 17.99 | 17.37 | 17.99 | 631 | +0.62(+3.57%) |
Jun 16, 2017 | 17.37 | 17.99 | 16.75 | 17.37 | 1,264 | +0.00(+0.00%) |
Jun 15, 2017 | 17.37 | 17.99 | 16.75 | 17.37 | 1,045 | +0.62(+3.70%) |
Jun 14, 2017 | 17.37 | 17.99 | 16.75 | 16.75 | 1,059 | -0.62(-3.57%) |
Jun 13, 2017 | 17.99 | 17.99 | 17.37 | 17.37 | 911 | +0.00(+0.00%) |
Jun 12, 2017 | 17.37 | 17.99 | 16.75 | 17.37 | 2,717 | +0.62(+3.70%) |
Jun 09, 2017 | 17.37 | 17.37 | 16.75 | 16.75 | 1,766 | +0.00(+0.00%) |
Jun 08, 2017 | 16.75 | 17.29 | 16.75 | 16.75 | 1,471 | -0.62(-3.57%) |
Jun 07, 2017 | 16.62 | 17.37 | 16.13 | 17.37 | 737 | +0.62(+3.70%) |
Jun 06, 2017 | 16.13 | 17.37 | 16.13 | 16.75 | 2,715 | +0.00(+0.00%) |
Jun 05, 2017 | 16.13 | 16.75 | 16.00 | 16.75 | 945 | +0.62(+3.85%) |
Jun 02, 2017 | 16.96 | 17.37 | 16.13 | 16.13 | 2,448 | -0.62(-3.70%) |
Jun 01, 2017 | 16.75 | 18.61 | 16.13 | 16.75 | 4,591 | -0.62(-3.57%) |
May 31, 2017 | 18.61 | 19.23 | 16.75 | 17.37 | 20,217 | +0.62(+3.70%) |
May 30, 2017 | 16.13 | 16.75 | 15.51 | 16.75 | 10,543 | +1.24(+8.00%) |
May 26, 2017 | 15.51 | 16.75 | 15.51 | 15.51 | 2,663 | +0.00(+0.00%) |
May 25, 2017 | 16.13 | 16.62 | 15.51 | 15.51 | 1,969 | -1.24(-7.41%) |
May 24, 2017 | 15.51 | 16.75 | 15.51 | 16.75 | 2,767 | +1.24(+8.00%) |
May 23, 2017 | 16.13 | 16.13 | 15.51 | 15.51 | 511 | -0.62(-3.85%) |
May 22, 2017 | 16.13 | 16.75 | 16.13 | 16.13 | 1,190 | +0.00(+0.00%) |
May 19, 2017 | 16.13 | 16.75 | 15.51 | 16.13 | 1,425 | +0.62(+4.00%) |
May 18, 2017 | 16.75 | 16.75 | 15.51 | 15.51 | 2,921 | -1.24(-7.41%) |
May 17, 2017 | 16.75 | 16.75 | 15.51 | 16.75 | 5,452 | +0.00(+0.00%) |
May 16, 2017 | 18.61 | 18.61 | 16.75 | 16.75 | 5,198 | -1.86(-10.00%) |
May 15, 2017 | 18.61 | 19.23 | 17.99 | 18.61 | 6,932 | +0.00(+0.00%) |
May 12, 2017 | 20.47 | 20.47 | 18.61 | 18.61 | 3,880 | -0.62(-3.23%) |
May 11, 2017 | 19.23 | 20.47 | 18.61 | 19.23 | 6,695 | +0.62(+3.33%) |
May 10, 2017 | 21.71 | 22.33 | 18.61 | 18.61 | 15,688 | -2.48(-11.76%) |
May 09, 2017 | 22.95 | 22.95 | 21.09 | 21.09 | 4,638 | -1.24(-5.56%) |
May 08, 2017 | 21.09 | 23.57 | 20.47 | 22.33 | 1,723 | +1.86(+9.09%) |
May 05, 2017 | 21.09 | 22.33 | 20.47 | 20.47 | 2,894 | -1.86(-8.33%) |
May 04, 2017 | 22.95 | 22.95 | 21.09 | 22.33 | 2,727 | +0.62(+2.86%) |
May 03, 2017 | 22.95 | 22.95 | 21.71 | 21.71 | 2,722 | -0.16(-0.72%) |
May 02, 2017 | 23.57 | 23.57 | 21.71 | 21.87 | 3,327 | -1.08(-4.72%) |