Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.67 | 24.25 | 23.57 | 23.69 | 76,000 | +0.12(+0.51%) |
Apr 27, 2018 | 22.41 | 23.74 | 22.41 | 23.57 | 79,899 | +1.37(+6.17%) |
Apr 26, 2018 | 22.22 | 22.46 | 21.99 | 22.20 | 73,987 | +0.03(+0.14%) |
Apr 25, 2018 | 21.99 | 22.35 | 21.86 | 22.17 | 43,043 | +0.13(+0.59%) |
Apr 24, 2018 | 22.15 | 22.55 | 21.81 | 22.04 | 86,123 | +0.06(+0.27%) |
Apr 23, 2018 | 23.06 | 23.06 | 21.30 | 21.98 | 202,179 | -0.99(-4.31%) |
Apr 20, 2018 | 23.63 | 23.63 | 22.81 | 22.97 | 59,093 | -0.79(-3.32%) |
Apr 19, 2018 | 23.98 | 24.16 | 23.74 | 23.76 | 53,948 | -0.13(-0.54%) |
Apr 18, 2018 | 23.82 | 24.02 | 23.77 | 23.89 | 61,556 | +0.24(+1.01%) |
Apr 17, 2018 | 24.45 | 24.45 | 23.46 | 23.65 | 58,665 | -0.67(-2.75%) |
Apr 16, 2018 | 23.76 | 25.00 | 23.70 | 24.32 | 123,986 | +0.52(+2.18%) |
Apr 13, 2018 | 23.21 | 23.93 | 23.21 | 23.80 | 90,002 | +0.72(+3.12%) |
Apr 12, 2018 | 22.87 | 23.70 | 22.77 | 23.08 | 127,011 | +0.45(+1.99%) |
Apr 11, 2018 | 21.24 | 22.65 | 21.24 | 22.63 | 135,471 | +1.49(+7.05%) |
Apr 10, 2018 | 20.70 | 21.41 | 20.39 | 21.14 | 119,554 | +0.80(+3.93%) |
Apr 09, 2018 | 20.67 | 21.02 | 20.29 | 20.34 | 92,958 | -0.22(-1.07%) |
Apr 06, 2018 | 20.29 | 20.78 | 20.29 | 20.56 | 41,399 | +0.02(+0.10%) |
Apr 05, 2018 | 19.85 | 20.95 | 19.85 | 20.54 | 76,124 | +0.74(+3.74%) |
Apr 04, 2018 | 19.39 | 19.98 | 19.39 | 19.80 | 29,716 | +0.11(+0.56%) |
Apr 03, 2018 | 18.81 | 19.73 | 18.81 | 19.69 | 60,601 | +0.44(+2.29%) |
Apr 02, 2018 | 19.02 | 19.37 | 18.62 | 19.25 | 60,794 | +0.23(+1.21%) |
Mar 29, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.70(+3.82%) | |
Mar 28, 2018 | 18.76 | 18.88 | 18.00 | 18.32 | 78,953 | -0.43(-2.29%) |
Mar 27, 2018 | 19.26 | 19.60 | 18.72 | 18.75 | 104,044 | -0.42(-2.19%) |
Mar 26, 2018 | 19.01 | 19.20 | 18.34 | 19.17 | 88,430 | +0.59(+3.18%) |
Mar 23, 2018 | 18.50 | 19.01 | 18.36 | 18.58 | 103,806 | +0.13(+0.70%) |
Mar 22, 2018 | 19.09 | 19.16 | 18.42 | 18.45 | 44,149 | -0.76(-3.96%) |
Mar 21, 2018 | 18.84 | 19.59 | 18.83 | 19.21 | 67,714 | +0.38(+2.02%) |
Mar 20, 2018 | 19.03 | 19.17 | 18.77 | 18.83 | 79,396 | -0.16(-0.84%) |
Mar 19, 2018 | 19.51 | 19.51 | 18.95 | 18.99 | 158,325 | -0.51(-2.62%) |
Mar 16, 2018 | 19.37 | 19.83 | 18.95 | 19.50 | 161,835 | +0.10(+0.52%) |
Mar 15, 2018 | 19.43 | 19.50 | 19.05 | 19.40 | 91,731 | +0.02(+0.10%) |
Mar 14, 2018 | 19.45 | 20.23 | 19.22 | 19.38 | 182,695 | +0.03(+0.16%) |
Mar 13, 2018 | 19.21 | 19.62 | 19.00 | 19.35 | 93,411 | +0.27(+1.42%) |
Mar 12, 2018 | 18.49 | 19.40 | 18.28 | 19.08 | 137,720 | +0.54(+2.91%) |
Mar 09, 2018 | 18.21 | 18.63 | 17.79 | 18.54 | 126,039 | +0.46(+2.54%) |
Mar 08, 2018 | 17.95 | 18.60 | 17.81 | 18.08 | 134,471 | +0.08(+0.44%) |
Mar 07, 2018 | 18.89 | 17.64 | 18.00 | 165,540 | -0.60(-3.23%) | |
Mar 06, 2018 | 17.80 | 19.02 | 17.73 | 18.60 | 151,808 | +0.88(+4.97%) |
Mar 05, 2018 | 17.37 | 17.90 | 16.67 | 17.72 | 114,303 | +0.22(+1.26%) |
Mar 02, 2018 | 16.87 | 17.54 | 16.54 | 17.50 | 88,254 | +0.55(+3.24%) |
Mar 01, 2018 | 16.77 | 17.33 | 16.40 | 16.95 | 136,513 | +0.03(+0.18%) |
Feb 28, 2018 | 16.42 | 17.08 | 16.37 | 16.92 | 133,392 | +0.46(+2.79%) |
Feb 27, 2018 | 16.25 | 16.70 | 16.05 | 16.46 | 113,170 | +0.20(+1.23%) |
Feb 26, 2018 | 16.02 | 16.42 | 15.62 | 16.26 | 184,490 | +0.26(+1.63%) |
Feb 23, 2018 | 15.57 | 16.38 | 15.20 | 16.00 | 81,200 | +0.53(+3.43%) |
Feb 22, 2018 | 15.67 | 15.47 | 175,488 | +0.40(+2.65%) | ||
Feb 21, 2018 | 14.91 | 15.18 | 14.75 | 15.07 | 66,035 | +0.18(+1.21%) |
Feb 20, 2018 | 14.89 | 15.11 | 14.80 | 14.89 | 320,148 | -0.07(-0.47%) |
Feb 16, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.63(+4.40%) | |
Feb 15, 2018 | 13.86 | 14.54 | 13.80 | 14.33 | 135,896 | +0.55(+3.99%) |
Feb 14, 2018 | 13.51 | 13.95 | 13.40 | 13.78 | 75,127 | +0.18(+1.32%) |
Feb 13, 2018 | 13.85 | 13.85 | 13.48 | 13.60 | 37,337 | -0.39(-2.79%) |
Feb 12, 2018 | 14.32 | 14.32 | 13.84 | 13.99 | 50,184 | -0.21(-1.48%) |
Feb 09, 2018 | 14.21 | 14.35 | 13.71 | 14.20 | 91,239 | +0.01(+0.07%) |
Feb 08, 2018 | 14.45 | 14.72 | 14.14 | 14.19 | 97,815 | -0.19(-1.32%) |
Feb 07, 2018 | 14.67 | 14.67 | 14.10 | 14.38 | 109,619 | -0.27(-1.84%) |
Feb 06, 2018 | 14.30 | 15.04 | 14.30 | 14.65 | 80,114 | -0.09(-0.64%) |
Feb 05, 2018 | 14.60 | 14.98 | 14.52 | 14.74 | 38,778 | -0.11(-0.71%) |
Feb 02, 2018 | 14.89 | 14.95 | 14.62 | 14.85 | 72,363 | -0.14(-0.93%) |
Feb 01, 2018 | 15.00 | 15.09 | 14.76 | 14.99 | 60,460 | +0.03(+0.20%) |
Jan 31, 2018 | 15.05 | 15.16 | 14.74 | 14.96 | 54,692 | -0.12(-0.80%) |
Jan 30, 2018 | 14.80 | 15.18 | 14.44 | 15.08 | 39,728 | +0.16(+1.07%) |
Jan 29, 2018 | 15.37 | 15.37 | 14.75 | 14.92 | 107,919 | -0.54(-3.49%) |
Jan 26, 2018 | 15.47 | 15.48 | 15.15 | 15.46 | 45,717 | -0.04(-0.26%) |
Jan 25, 2018 | 15.33 | 15.53 | 15.05 | 15.50 | 68,694 | +0.35(+2.31%) |
Jan 24, 2018 | 15.59 | 15.59 | 15.04 | 15.15 | 61,871 | -0.32(-2.07%) |
Jan 23, 2018 | 15.71 | 15.73 | 15.37 | 15.47 | 70,372 | -0.32(-2.03%) |
Jan 22, 2018 | 15.51 | 15.97 | 15.32 | 15.79 | 141,589 | +0.25(+1.61%) |
Jan 19, 2018 | 14.54 | 15.75 | 14.15 | 15.54 | 158,675 | +0.97(+6.66%) |
Jan 18, 2018 | 14.06 | 14.88 | 13.88 | 14.57 | 91,729 | +0.48(+3.41%) |
Jan 17, 2018 | 14.04 | 14.46 | 13.68 | 14.09 | 111,380 | +0.09(+0.64%) |
Jan 16, 2018 | 14.01 | 14.18 | 13.84 | 14.00 | 181,479 | +0.03(+0.21%) |
Jan 12, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.52(+3.87%) | |
Jan 11, 2018 | 12.96 | 13.66 | 12.96 | 13.45 | 90,081 | +0.53(+4.10%) |
Jan 10, 2018 | 12.97 | 13.02 | 12.82 | 12.92 | 33,386 | -0.12(-0.92%) |
Jan 09, 2018 | 13.06 | 13.09 | 12.73 | 13.04 | 106,196 | -0.01(-0.08%) |
Jan 08, 2018 | 12.93 | 13.12 | 12.54 | 13.05 | 75,152 | +0.12(+0.93%) |
Jan 05, 2018 | 13.00 | 13.10 | 12.77 | 12.93 | 39,419 | -0.04(-0.31%) |
Jan 04, 2018 | 12.37 | 13.18 | 12.24 | 12.97 | 90,677 | +0.68(+5.53%) |
Jan 03, 2018 | 12.17 | 12.44 | 11.80 | 12.29 | 87,136 | +0.14(+1.15%) |
Jan 02, 2018 | 11.85 | 12.21 | 11.76 | 12.15 | 97,321 | +0.45(+3.85%) |
Dec 29, 2017 | 11.70 | 11.70 | 11.70 | 0 | -0.60(-4.88%) | |
Dec 28, 2017 | 12.34 | 12.34 | 12.02 | 12.30 | 63,446 | -0.07(-0.57%) |
Dec 27, 2017 | 12.23 | 12.56 | 12.17 | 12.37 | 59,662 | +0.22(+1.81%) |
Dec 26, 2017 | 12.11 | 12.35 | 11.98 | 12.15 | 110,029 | -0.09(-0.74%) |
Dec 22, 2017 | 12.51 | 12.51 | 12.11 | 12.24 | 93,349 | -0.32(-2.55%) |
Dec 21, 2017 | 11.98 | 12.65 | 11.98 | 12.56 | 174,418 | +0.58(+4.84%) |
Dec 20, 2017 | 12.32 | 13.05 | 11.89 | 11.98 | 263,146 | -0.14(-1.16%) |
Dec 19, 2017 | 12.43 | 12.72 | 12.12 | 12.12 | 242,228 | -0.28(-2.26%) |
Dec 18, 2017 | 12.30 | 12.49 | 12.24 | 12.40 | 99,947 | +0.16(+1.31%) |
Dec 15, 2017 | 12.19 | 12.48 | 12.14 | 12.24 | 246,058 | +0.01(+0.08%) |
Dec 14, 2017 | 12.26 | 12.40 | 12.16 | 12.23 | 182,479 | -0.05(-0.41%) |
Dec 13, 2017 | 12.24 | 12.46 | 12.12 | 12.28 | 155,170 | -0.04(-0.32%) |
Dec 12, 2017 | 12.07 | 12.35 | 12.07 | 12.32 | 92,748 | +0.24(+1.99%) |
Dec 11, 2017 | 12.27 | 12.59 | 11.98 | 12.08 | 190,020 | -0.15(-1.23%) |
Dec 08, 2017 | 12.23 | 12.50 | 12.06 | 12.23 | 135,342 | +0.00(+0.00%) |
Dec 07, 2017 | 12.11 | 12.22 | 12.00 | 293,933 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.14 | 12.26 | 11.99 | 12.17 | 121,126 | -0.01(-0.08%) |
Dec 05, 2017 | 12.27 | 12.30 | 12.06 | 12.18 | 113,676 | -0.12(-0.98%) |
Dec 04, 2017 | 12.44 | 12.73 | 12.21 | 12.30 | 121,315 | -0.12(-0.97%) |
Dec 01, 2017 | 12.32 | 12.70 | 12.08 | 12.42 | 435,288 | +0.17(+1.39%) |
Nov 30, 2017 | 12.88 | 13.16 | 12.18 | 12.25 | 426,486 | -0.62(-4.82%) |
Nov 29, 2017 | 12.00 | 13.08 | 12.00 | 12.87 | 146,916 | +0.83(+6.89%) |
Nov 28, 2017 | 12.20 | 12.27 | 11.66 | 12.04 | 187,869 | -0.13(-1.07%) |
Nov 27, 2017 | 12.43 | 12.43 | 11.91 | 12.17 | 122,907 | -0.12(-0.98%) |
Nov 24, 2017 | 12.58 | 12.58 | 12.11 | 12.29 | 96,375 | -0.21(-1.68%) |
Nov 22, 2017 | 12.41 | 12.69 | 12.33 | 12.50 | 176,156 | +0.16(+1.30%) |
Nov 21, 2017 | 12.75 | 13.00 | 12.18 | 12.34 | 114,487 | -0.38(-2.99%) |
Nov 20, 2017 | 12.58 | 12.76 | 12.16 | 12.72 | 79,214 | +0.09(+0.71%) |
Nov 17, 2017 | 12.64 | 13.11 | 12.27 | 12.63 | 178,728 | -0.03(-0.24%) |
Nov 16, 2017 | 13.19 | 13.27 | 12.45 | 12.66 | 83,195 | -0.49(-3.73%) |
Nov 15, 2017 | 12.89 | 13.28 | 12.78 | 13.15 | 214,300 | +0.16(+1.23%) |
Nov 14, 2017 | 13.71 | 13.73 | 12.83 | 12.99 | 82,536 | -0.76(-5.53%) |
Nov 13, 2017 | 13.20 | 13.90 | 12.94 | 13.75 | 154,029 | +0.55(+4.17%) |
Nov 10, 2017 | 13.89 | 14.15 | 13.10 | 13.20 | 66,772 | -0.78(-5.58%) |
Nov 09, 2017 | 13.95 | 14.06 | 13.85 | 13.98 | 141,767 | -0.04(-0.29%) |
Nov 08, 2017 | 14.15 | 14.22 | 13.70 | 14.02 | 149,821 | -0.19(-1.34%) |
Nov 07, 2017 | 14.44 | 14.44 | 14.17 | 14.21 | 77,903 | -0.15(-1.04%) |
Nov 06, 2017 | 14.08 | 14.36 | 14.00 | 14.36 | 294,323 | +0.37(+2.64%) |
Nov 03, 2017 | 14.41 | 14.42 | 13.79 | 13.99 | 109,890 | -0.42(-2.91%) |
Nov 02, 2017 | 14.26 | 14.57 | 14.25 | 14.41 | 44,095 | +0.14(+0.98%) |
Nov 01, 2017 | 14.27 | 14.43 | 14.20 | 14.27 | 40,716 | +0.12(+0.85%) |
Oct 31, 2017 | 14.09 | 14.27 | 13.65 | 14.15 | 114,857 | +0.04(+0.28%) |
Oct 30, 2017 | 13.88 | 14.20 | 13.84 | 14.11 | 234,963 | +0.19(+1.36%) |
Oct 27, 2017 | 13.68 | 14.14 | 13.49 | 13.92 | 151,346 | +0.24(+1.75%) |
Oct 26, 2017 | 13.95 | 13.98 | 13.56 | 13.68 | 194,773 | -0.27(-1.94%) |
Oct 25, 2017 | 13.90 | 14.11 | 13.54 | 13.95 | 130,325 | +0.10(+0.72%) |
Oct 24, 2017 | 13.39 | 13.93 | 13.39 | 13.85 | 82,639 | +0.45(+3.36%) |
Oct 23, 2017 | 13.57 | 13.67 | 13.20 | 13.40 | 111,775 | -0.10(-0.74%) |
Oct 20, 2017 | 13.13 | 13.55 | 12.84 | 13.50 | 148,129 | +0.57(+4.41%) |
Oct 19, 2017 | 13.36 | 13.74 | 12.90 | 12.93 | 101,740 | -0.45(-3.36%) |
Oct 18, 2017 | 13.36 | 13.57 | 13.05 | 13.38 | 71,223 | +0.02(+0.15%) |
Oct 17, 2017 | 13.40 | 13.48 | 13.24 | 13.36 | 42,954 | -0.10(-0.74%) |
Oct 16, 2017 | 14.10 | 14.41 | 13.26 | 13.46 | 108,501 | -0.54(-3.86%) |
Oct 13, 2017 | 13.68 | 14.01 | 13.67 | 14.00 | 45,235 | +0.33(+2.41%) |
Oct 12, 2017 | 14.10 | 14.10 | 13.65 | 13.67 | 49,025 | -0.45(-3.19%) |
Oct 11, 2017 | 14.22 | 14.26 | 13.74 | 14.12 | 106,656 | -0.05(-0.35%) |
Oct 10, 2017 | 14.40 | 15.01 | 14.10 | 14.17 | 51,611 | -0.01(-0.07%) |
Oct 09, 2017 | 14.45 | 14.67 | 14.16 | 14.18 | 35,575 | -0.31(-2.14%) |
Oct 06, 2017 | 14.46 | 14.86 | 14.32 | 14.49 | 55,288 | -0.02(-0.14%) |
Oct 05, 2017 | 14.81 | 14.86 | 14.45 | 14.51 | 81,860 | -0.20(-1.36%) |
Oct 04, 2017 | 15.37 | 15.37 | 14.66 | 14.71 | 117,906 | -0.62(-4.04%) |
Oct 03, 2017 | 15.77 | 16.07 | 15.18 | 15.33 | 80,672 | -0.42(-2.67%) |
Oct 02, 2017 | 15.70 | 15.82 | 15.35 | 15.75 | 90,932 | +0.11(+0.70%) |
Sep 29, 2017 | 14.93 | 15.82 | 14.71 | 15.64 | 179,718 | +0.57(+3.78%) |
Sep 28, 2017 | 14.27 | 15.14 | 14.00 | 15.07 | 185,792 | +0.79(+5.53%) |
Sep 27, 2017 | 13.32 | 14.32 | 13.18 | 14.28 | 158,192 | +0.94(+7.05%) |
Sep 26, 2017 | 12.47 | 13.44 | 12.44 | 13.34 | 159,127 | +0.87(+6.98%) |
Sep 25, 2017 | 12.07 | 12.50 | 12.07 | 12.47 | 50,251 | +0.42(+3.49%) |
Sep 22, 2017 | 12.26 | 12.34 | 11.98 | 12.05 | 121,388 | -0.27(-2.19%) |
Sep 21, 2017 | 12.59 | 12.59 | 12.27 | 12.32 | 56,328 | -0.20(-1.60%) |
Sep 20, 2017 | 12.40 | 12.65 | 12.40 | 12.52 | 87,032 | +0.02(+0.16%) |
Sep 19, 2017 | 12.66 | 12.80 | 12.43 | 12.50 | 110,181 | -0.11(-0.87%) |
Sep 18, 2017 | 12.51 | 12.77 | 12.50 | 12.61 | 114,772 | +0.12(+0.96%) |
Sep 15, 2017 | 12.19 | 12.67 | 12.03 | 12.49 | 611,981 | +0.37(+3.05%) |
Sep 14, 2017 | 12.09 | 12.33 | 11.96 | 12.12 | 268,476 | +0.11(+0.92%) |
Sep 13, 2017 | 11.96 | 12.49 | 11.96 | 12.01 | 234,587 | +0.00(+0.00%) |
Sep 12, 2017 | 12.23 | 12.38 | 11.99 | 12.01 | 376,415 | -0.15(-1.23%) |
Sep 11, 2017 | 12.43 | 12.79 | 12.00 | 12.16 | 214,525 | +0.03(+0.25%) |
Sep 08, 2017 | 12.67 | 12.67 | 12.00 | 12.13 | 315,999 | -0.37(-2.96%) |
Sep 07, 2017 | 13.13 | 13.13 | 12.41 | 12.50 | 151,034 | -0.47(-3.62%) |
Sep 06, 2017 | 13.65 | 13.79 | 12.55 | 12.97 | 161,118 | -0.72(-5.26%) |
Sep 05, 2017 | 13.20 | 13.79 | 13.01 | 13.69 | 97,755 | +0.50(+3.79%) |
Sep 01, 2017 | 12.80 | 13.37 | 12.45 | 13.19 | 81,618 | +0.38(+2.97%) |
Aug 31, 2017 | 12.48 | 12.98 | 12.36 | 12.81 | 57,427 | +0.35(+2.81%) |
Aug 30, 2017 | 12.25 | 12.55 | 12.20 | 12.46 | 65,730 | +0.17(+1.38%) |
Aug 29, 2017 | 12.31 | 12.64 | 12.25 | 12.29 | 109,636 | +0.03(+0.24%) |
Aug 28, 2017 | 12.82 | 12.86 | 12.12 | 12.26 | 233,373 | -0.71(-5.47%) |
Aug 25, 2017 | 12.47 | 12.99 | 12.21 | 12.97 | 81,882 | +0.54(+4.34%) |
Aug 24, 2017 | 12.19 | 12.62 | 12.19 | 12.43 | 81,245 | +0.33(+2.73%) |
Aug 23, 2017 | 12.10 | 12.34 | 12.01 | 12.10 | 146,999 | -0.02(-0.17%) |
Aug 22, 2017 | 12.59 | 12.59 | 12.04 | 12.12 | 168,926 | -0.48(-3.81%) |
Aug 21, 2017 | 12.50 | 12.66 | 12.50 | 12.60 | 77,253 | +0.06(+0.48%) |
Aug 18, 2017 | 12.22 | 12.66 | 12.09 | 12.54 | 187,570 | +0.46(+3.81%) |
Aug 17, 2017 | 12.58 | 12.60 | 12.04 | 12.08 | 143,679 | -0.59(-4.66%) |
Aug 16, 2017 | 12.18 | 13.17 | 12.18 | 12.67 | 166,986 | +0.45(+3.68%) |
Aug 15, 2017 | 12.07 | 12.64 | 11.93 | 12.22 | 180,301 | -0.04(-0.33%) |
Aug 14, 2017 | 12.95 | 13.05 | 12.06 | 12.26 | 182,635 | -0.81(-6.20%) |
Aug 11, 2017 | 13.85 | 14.10 | 12.90 | 13.07 | 509,825 | -0.97(-6.91%) |
Aug 10, 2017 | 14.00 | 14.14 | 14.00 | 14.04 | 67,959 | -0.09(-0.64%) |
Aug 09, 2017 | 13.93 | 14.24 | 13.93 | 14.13 | 69,758 | +0.08(+0.57%) |
Aug 08, 2017 | 14.05 | 14.46 | 14.00 | 14.05 | 77,826 | -0.11(-0.78%) |
Aug 07, 2017 | 14.27 | 14.47 | 14.10 | 14.16 | 86,448 | -0.22(-1.53%) |
Aug 04, 2017 | 14.42 | 14.57 | 14.17 | 14.38 | 58,130 | -0.10(-0.69%) |
Aug 03, 2017 | 14.89 | 15.22 | 14.28 | 14.48 | 162,775 | -0.44(-2.95%) |
Aug 02, 2017 | 13.99 | 15.28 | 13.78 | 14.92 | 179,090 | +0.93(+6.65%) |
Aug 01, 2017 | 14.53 | 14.54 | 13.81 | 13.99 | 250,968 | -0.59(-4.05%) |
Jul 31, 2017 | 14.71 | 14.85 | 14.52 | 14.58 | 174,109 | -0.42(-2.80%) |
Jul 28, 2017 | 15.42 | 15.51 | 14.40 | 15.00 | 101,691 | -0.35(-2.28%) |
Jul 27, 2017 | 15.03 | 15.89 | 15.00 | 15.35 | 94,559 | +0.08(+0.52%) |
Jul 26, 2017 | 15.62 | 15.81 | 15.08 | 15.27 | 290,594 | -0.70(-4.38%) |
Jul 25, 2017 | 16.73 | 17.18 | 15.77 | 15.97 | 182,786 | -0.66(-3.97%) |
Jul 24, 2017 | 17.62 | 17.85 | 15.94 | 16.63 | 176,690 | -1.05(-5.94%) |
Jul 21, 2017 | 18.13 | 18.21 | 17.41 | 17.68 | 169,241 | -0.20(-1.12%) |
Jul 20, 2017 | 17.99 | 18.29 | 17.65 | 17.88 | 151,009 | -0.25(-1.38%) |
Jul 19, 2017 | 18.40 | 18.77 | 18.06 | 18.13 | 98,918 | -0.49(-2.63%) |
Jul 18, 2017 | 18.45 | 18.88 | 18.16 | 18.62 | 46,036 | +0.02(+0.11%) |
Jul 17, 2017 | 18.96 | 19.04 | 18.46 | 18.60 | 98,425 | +0.00(+0.00%) |
Jul 14, 2017 | 18.84 | 19.12 | 18.40 | 18.60 | 66,522 | -0.38(-2.00%) |
Jul 13, 2017 | 18.95 | 19.10 | 18.66 | 18.98 | 67,591 | -0.02(-0.11%) |
Jul 12, 2017 | 19.23 | 19.40 | 18.93 | 19.00 | 58,785 | +0.01(+0.05%) |
Jul 11, 2017 | 18.69 | 19.00 | 18.29 | 18.99 | 65,675 | +0.14(+0.74%) |
Jul 10, 2017 | 18.80 | 19.01 | 18.34 | 18.85 | 143,700 | +0.09(+0.48%) |
Jul 07, 2017 | 20.00 | 20.00 | 18.50 | 18.76 | 212,534 | -1.41(-6.99%) |
Jul 06, 2017 | 19.90 | 20.38 | 19.64 | 20.17 | 165,002 | +0.15(+0.75%) |
Jul 05, 2017 | 20.25 | 20.25 | 19.64 | 20.02 | 81,904 | -0.28(-1.38%) |
Jul 03, 2017 | 20.48 | 20.48 | 20.12 | 20.30 | 19,463 | -0.06(-0.29%) |
Jun 30, 2017 | 19.94 | 20.56 | 19.81 | 20.36 | 113,130 | +0.52(+2.62%) |
Jun 29, 2017 | 19.42 | 20.05 | 19.05 | 19.84 | 117,283 | +0.54(+2.80%) |
Jun 28, 2017 | 18.98 | 19.47 | 18.73 | 19.30 | 126,076 | +0.43(+2.28%) |
Jun 27, 2017 | 18.65 | 19.43 | 18.18 | 18.87 | 97,666 | +0.29(+1.56%) |
Jun 26, 2017 | 18.46 | 18.69 | 18.00 | 18.58 | 50,424 | +0.18(+0.98%) |
Jun 23, 2017 | 18.25 | 19.64 | 17.76 | 18.40 | 518,925 | +0.21(+1.15%) |
Jun 22, 2017 | 18.09 | 18.47 | 17.75 | 18.19 | 178,291 | +0.31(+1.73%) |
Jun 21, 2017 | 18.80 | 18.80 | 17.65 | 17.88 | 231,568 | -0.97(-5.15%) |
Jun 20, 2017 | 19.55 | 19.61 | 18.39 | 18.85 | 183,266 | -0.89(-4.51%) |
Jun 19, 2017 | 20.26 | 20.40 | 19.67 | 19.74 | 93,804 | -0.52(-2.57%) |
Jun 16, 2017 | 19.51 | 20.29 | 19.18 | 20.26 | 557,220 | +0.55(+2.79%) |
Jun 15, 2017 | 19.22 | 19.95 | 19.15 | 19.71 | 284,442 | +0.31(+1.60%) |
Jun 14, 2017 | 19.71 | 19.90 | 19.11 | 19.40 | 141,618 | -0.56(-2.81%) |
Jun 13, 2017 | 19.49 | 19.98 | 18.99 | 19.96 | 262,608 | +0.86(+4.50%) |
Jun 12, 2017 | 18.10 | 19.50 | 18.10 | 19.10 | 407,343 | +1.26(+7.06%) |
Jun 09, 2017 | 17.73 | 18.26 | 17.67 | 17.84 | 774,581 | +0.25(+1.42%) |
Jun 08, 2017 | 17.20 | 17.82 | 16.19 | 17.59 | 678,129 | +0.23(+1.32%) |
Jun 07, 2017 | 19.41 | 19.71 | 17.03 | 17.36 | 506,212 | -2.31(-11.74%) |
Jun 06, 2017 | 20.08 | 20.38 | 19.44 | 19.67 | 752,066 | -0.92(-4.47%) |
Jun 05, 2017 | 21.50 | 22.81 | 19.51 | 20.59 | 948,676 | +0.00(+0.00%) |