Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 15.85 | 16.27 | 15.65 | 16.00 | 516,823 | +0.30(+1.91%) |
Apr 27, 2018 | 15.80 | 16.10 | 15.62 | 15.70 | 186,644 | -0.05(-0.32%) |
Apr 26, 2018 | 16.40 | 16.65 | 15.75 | 15.75 | 259,306 | -0.70(-4.26%) |
Apr 25, 2018 | 16.80 | 16.85 | 16.30 | 16.45 | 130,157 | -0.30(-1.79%) |
Apr 24, 2018 | 16.85 | 17.45 | 16.30 | 16.75 | 233,923 | +0.00(+0.00%) |
Apr 23, 2018 | 17.55 | 17.77 | 16.55 | 16.75 | 224,379 | -0.80(-4.56%) |
Apr 20, 2018 | 18.05 | 18.20 | 17.50 | 17.55 | 216,412 | -0.55(-3.04%) |
Apr 19, 2018 | 17.30 | 18.25 | 17.30 | 18.10 | 852,423 | +0.62(+3.58%) |
Apr 18, 2018 | 17.10 | 17.85 | 17.00 | 17.48 | 306,536 | +0.33(+1.90%) |
Apr 17, 2018 | 17.05 | 17.40 | 17.00 | 17.15 | 260,479 | +0.25(+1.48%) |
Apr 16, 2018 | 16.55 | 17.10 | 16.30 | 16.90 | 164,475 | +0.40(+2.42%) |
Apr 13, 2018 | 16.70 | 16.90 | 16.25 | 16.50 | 280,448 | -0.02(-0.15%) |
Apr 12, 2018 | 16.65 | 17.05 | 16.50 | 16.52 | 158,598 | -0.12(-0.75%) |
Apr 11, 2018 | 17.20 | 17.65 | 15.93 | 16.65 | 712,133 | -1.10(-6.20%) |
Apr 10, 2018 | 17.80 | 18.20 | 17.50 | 17.75 | 335,505 | +0.05(+0.28%) |
Apr 09, 2018 | 17.90 | 18.50 | 17.65 | 17.70 | 286,631 | +0.00(+0.00%) |
Apr 06, 2018 | 17.70 | 336,005 | -0.25(-1.39%) | |||
Apr 05, 2018 | 17.85 | 18.20 | 17.65 | 17.95 | 262,643 | +0.20(+1.13%) |
Apr 04, 2018 | 17.15 | 17.90 | 16.83 | 17.75 | 375,293 | +0.65(+3.80%) |
Apr 03, 2018 | 17.10 | 17.55 | 16.90 | 17.10 | 191,644 | +0.15(+0.88%) |
Apr 02, 2018 | 16.95 | 17.98 | 16.70 | 16.95 | 421,910 | -0.20(-1.17%) |
Mar 29, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.35(+2.08%) | |
Mar 28, 2018 | 16.80 | 17.45 | 16.50 | 16.80 | 196,538 | -0.05(-0.30%) |
Mar 27, 2018 | 16.85 | 17.25 | 16.60 | 16.85 | 191,970 | +0.05(+0.30%) |
Mar 26, 2018 | 16.60 | 16.95 | 16.25 | 16.80 | 197,467 | +0.50(+3.07%) |
Mar 23, 2018 | 16.50 | 16.90 | 16.25 | 16.30 | 207,908 | -0.10(-0.61%) |
Mar 22, 2018 | 16.60 | 16.85 | 16.30 | 16.40 | 202,502 | -0.40(-2.38%) |
Mar 21, 2018 | 16.10 | 17.00 | 16.00 | 16.80 | 185,608 | +0.65(+4.02%) |
Mar 20, 2018 | 16.95 | 17.20 | 16.05 | 16.15 | 277,813 | -0.85(-5.00%) |
Mar 19, 2018 | 17.35 | 17.35 | 16.70 | 17.00 | 321,763 | -0.15(-0.87%) |
Mar 16, 2018 | 17.00 | 17.40 | 16.85 | 17.15 | 306,708 | +0.20(+1.18%) |
Mar 15, 2018 | 16.70 | 17.20 | 16.62 | 16.95 | 211,669 | +0.20(+1.19%) |
Mar 14, 2018 | 16.65 | 17.40 | 16.65 | 16.75 | 199,175 | +0.10(+0.60%) |
Mar 13, 2018 | 17.35 | 17.50 | 16.55 | 16.65 | 298,667 | -0.60(-3.48%) |
Mar 12, 2018 | 17.40 | 17.55 | 17.10 | 17.25 | 212,612 | -0.05(-0.29%) |
Mar 09, 2018 | 17.45 | 17.70 | 17.05 | 17.30 | 272,311 | -0.10(-0.57%) |
Mar 08, 2018 | 17.50 | 17.75 | 17.05 | 17.40 | 211,378 | +0.05(+0.29%) |
Mar 07, 2018 | 16.65 | 17.65 | 16.65 | 17.35 | 392,533 | +0.55(+3.27%) |
Mar 06, 2018 | 16.70 | 17.26 | 16.45 | 16.80 | 304,137 | +0.00(+0.00%) |
Mar 05, 2018 | 16.25 | 17.20 | 16.10 | 16.80 | 1,172,311 | +0.80(+5.00%) |
Mar 02, 2018 | 15.00 | 16.10 | 14.85 | 16.00 | 330,440 | +1.05(+7.02%) |
Mar 01, 2018 | 15.50 | 16.10 | 14.25 | 14.95 | 767,546 | -0.90(-5.68%) |
Feb 28, 2018 | 15.65 | 16.40 | 15.65 | 15.85 | 367,152 | +0.10(+0.63%) |
Feb 27, 2018 | 15.70 | 16.80 | 15.65 | 15.75 | 198,268 | -0.15(-0.94%) |
Feb 26, 2018 | 16.10 | 16.23 | 15.65 | 15.90 | 183,580 | -0.05(-0.31%) |
Feb 23, 2018 | 16.20 | 16.85 | 15.90 | 15.95 | 393,099 | -0.10(-0.62%) |
Feb 22, 2018 | 16.45 | 16.55 | 15.80 | 16.05 | 212,481 | -0.35(-2.13%) |
Feb 21, 2018 | 16.30 | 16.75 | 16.05 | 16.40 | 104,153 | +0.10(+0.61%) |
Feb 20, 2018 | 15.85 | 16.70 | 15.70 | 16.30 | 172,693 | +0.05(+0.31%) |
Feb 16, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.05(+0.31%) | |
Feb 15, 2018 | 15.65 | 16.27 | 15.65 | 16.20 | 211,814 | +0.60(+3.85%) |
Feb 14, 2018 | 15.00 | 15.75 | 14.90 | 15.60 | 175,481 | +0.40(+2.63%) |
Feb 13, 2018 | 14.55 | 15.35 | 14.45 | 15.20 | 186,875 | +0.65(+4.47%) |
Feb 12, 2018 | 14.90 | 15.05 | 14.45 | 14.55 | 332,760 | -0.25(-1.69%) |
Feb 09, 2018 | 14.60 | 15.30 | 14.35 | 14.80 | 328,644 | +0.50(+3.50%) |
Feb 08, 2018 | 15.20 | 15.80 | 14.25 | 14.30 | 728,076 | -0.80(-5.30%) |
Feb 07, 2018 | 14.90 | 15.70 | 14.60 | 15.10 | 426,620 | +0.10(+0.67%) |
Feb 06, 2018 | 13.75 | 15.30 | 13.25 | 15.00 | 355,004 | +0.80(+5.63%) |
Feb 05, 2018 | 14.50 | 14.55 | 13.85 | 14.20 | 189,085 | -0.45(-3.07%) |
Feb 02, 2018 | 15.20 | 15.20 | 14.30 | 14.65 | 317,697 | -0.70(-4.56%) |
Feb 01, 2018 | 15.40 | 15.60 | 14.96 | 15.35 | 245,394 | -0.20(-1.29%) |
Jan 31, 2018 | 16.10 | 16.10 | 15.35 | 15.55 | 249,828 | -0.30(-1.89%) |
Jan 30, 2018 | 15.95 | 16.10 | 15.75 | 15.85 | 401,757 | +0.50(+3.26%) |
Jan 29, 2018 | 14.60 | 15.40 | 14.38 | 15.35 | 364,595 | +0.70(+4.78%) |
Jan 26, 2018 | 14.50 | 14.70 | 14.10 | 14.65 | 210,093 | +0.10(+0.69%) |
Jan 25, 2018 | 14.65 | 14.75 | 14.10 | 14.55 | 257,129 | -0.10(-0.68%) |
Jan 24, 2018 | 14.75 | 15.05 | 13.95 | 14.65 | 442,919 | -0.15(-1.01%) |
Jan 23, 2018 | 15.25 | 15.53 | 14.55 | 14.80 | 476,138 | -0.45(-2.95%) |
Jan 22, 2018 | 14.90 | 15.30 | 14.75 | 15.25 | 393,916 | +0.35(+2.35%) |
Jan 19, 2018 | 15.55 | 15.70 | 14.74 | 14.90 | 662,266 | -0.80(-5.10%) |
Jan 18, 2018 | 15.85 | 16.00 | 15.50 | 15.70 | 413,041 | -0.25(-1.57%) |
Jan 17, 2018 | 15.65 | 16.05 | 15.55 | 15.95 | 579,326 | +0.30(+1.92%) |
Jan 16, 2018 | 15.35 | 15.80 | 15.15 | 15.65 | 823,905 | +0.45(+2.96%) |
Jan 12, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.55(+3.75%) | |
Jan 11, 2018 | 14.10 | 14.70 | 13.70 | 14.65 | 464,788 | +0.85(+6.16%) |
Jan 10, 2018 | 14.25 | 13.50 | 13.80 | 670,927 | -0.20(-1.43%) | |
Jan 09, 2018 | 13.25 | 14.55 | 13.05 | 14.00 | 824,559 | +0.85(+6.46%) |
Jan 08, 2018 | 12.55 | 13.15 | 12.35 | 13.15 | 566,364 | +0.50(+3.95%) |
Jan 05, 2018 | 13.00 | 13.09 | 12.55 | 12.65 | 291,027 | -0.25(-1.94%) |
Jan 04, 2018 | 12.90 | 13.25 | 12.55 | 12.90 | 430,505 | +0.00(+0.00%) |
Jan 03, 2018 | 13.40 | 13.45 | 12.78 | 12.90 | 410,278 | -0.45(-3.37%) |
Jan 02, 2018 | 12.10 | 13.35 | 12.10 | 13.35 | 354,094 | +1.25(+10.33%) |
Dec 29, 2017 | 12.10 | 12.10 | 12.10 | 0 | -0.10(-0.82%) | |
Dec 28, 2017 | 12.15 | 12.50 | 12.05 | 12.20 | 205,533 | +0.10(+0.83%) |
Dec 27, 2017 | 12.15 | 12.30 | 12.00 | 12.10 | 207,860 | -0.05(-0.41%) |
Dec 26, 2017 | 12.70 | 12.75 | 12.00 | 12.15 | 358,175 | -0.55(-4.33%) |
Dec 22, 2017 | 11.15 | 12.78 | 11.15 | 12.70 | 561,696 | +1.55(+13.90%) |
Dec 21, 2017 | 10.65 | 11.28 | 10.65 | 11.15 | 449,773 | +0.50(+4.69%) |
Dec 20, 2017 | 10.95 | 11.10 | 10.60 | 10.65 | 395,307 | -0.20(-1.84%) |
Dec 19, 2017 | 11.30 | 11.70 | 10.60 | 10.85 | 581,819 | -0.55(-4.82%) |
Dec 18, 2017 | 11.20 | 11.94 | 11.20 | 11.40 | 661,299 | +0.25(+2.24%) |
Dec 15, 2017 | 10.05 | 11.50 | 10.01 | 11.15 | 1,461,710 | +1.40(+14.36%) |
Dec 14, 2017 | 9.500 | 9.800 | 9.500 | 9.750 | 285,723 | +0.25(+2.63%) |
Dec 13, 2017 | 9.700 | 9.850 | 9.450 | 9.500 | 394,067 | -0.05(-0.52%) |
Dec 12, 2017 | 9.850 | 9.900 | 9.550 | 9.550 | 393,748 | -0.20(-2.05%) |
Dec 11, 2017 | 9.350 | 9.850 | 8.950 | 9.750 | 489,727 | +0.45(+4.84%) |
Dec 08, 2017 | 8.950 | 9.350 | 8.527 | 9.300 | 395,887 | +0.45(+5.08%) |
Dec 07, 2017 | 8.450 | 9.100 | 8.200 | 8.850 | 437,854 | +0.50(+5.99%) |
Dec 06, 2017 | 8.550 | 8.750 | 8.150 | 8.350 | 450,447 | -0.25(-2.91%) |
Dec 05, 2017 | 9.150 | 9.150 | 8.550 | 8.600 | 300,275 | -0.50(-5.49%) |
Dec 04, 2017 | 9.550 | 9.850 | 9.000 | 9.100 | 379,140 | -0.25(-2.67%) |
Dec 01, 2017 | 9.450 | 9.450 | 9.050 | 9.350 | 330,388 | -0.05(-0.53%) |
Nov 30, 2017 | 9.600 | 9.700 | 9.250 | 9.400 | 332,761 | +0.00(+0.00%) |
Nov 29, 2017 | 9.500 | 9.700 | 9.250 | 9.400 | 436,927 | -0.20(-2.08%) |
Nov 28, 2017 | 8.650 | 9.600 | 8.500 | 9.600 | 1,155,276 | +1.00(+11.63%) |
Nov 27, 2017 | 8.550 | 8.800 | 8.350 | 8.600 | 255,104 | +0.05(+0.58%) |
Nov 24, 2017 | 8.650 | 8.950 | 8.150 | 8.550 | 121,855 | +0.00(+0.00%) |
Nov 22, 2017 | 8.300 | 8.750 | 8.200 | 8.550 | 345,945 | +0.30(+3.64%) |
Nov 21, 2017 | 7.700 | 8.300 | 7.550 | 8.250 | 708,852 | +0.60(+7.84%) |
Nov 20, 2017 | 9.000 | 9.000 | 7.600 | 7.650 | 597,773 | -0.70(-8.38%) |
Nov 17, 2017 | 8.200 | 8.475 | 8.100 | 8.350 | 514,541 | +0.15(+1.83%) |
Nov 16, 2017 | 8.050 | 8.500 | 8.000 | 8.200 | 585,252 | +0.30(+3.80%) |
Nov 15, 2017 | 8.300 | 8.300 | 7.900 | 7.900 | 425,513 | -0.40(-4.82%) |
Nov 14, 2017 | 8.650 | 9.250 | 8.260 | 8.300 | 324,318 | -0.45(-5.14%) |
Nov 13, 2017 | 9.200 | 9.300 | 8.600 | 8.750 | 541,508 | -0.70(-7.41%) |
Nov 10, 2017 | 9.600 | 9.750 | 8.950 | 9.450 | 545,064 | -0.15(-1.56%) |
Nov 09, 2017 | 8.200 | 9.900 | 7.900 | 9.600 | 1,087,875 | +1.40(+17.07%) |
Nov 08, 2017 | 8.000 | 8.350 | 8.000 | 8.200 | 554,764 | +0.10(+1.23%) |
Nov 07, 2017 | 8.050 | 8.275 | 7.900 | 8.100 | 457,578 | +0.15(+1.89%) |
Nov 06, 2017 | 8.050 | 8.050 | 7.850 | 7.950 | 406,713 | -0.05(-0.62%) |
Nov 03, 2017 | 7.950 | 8.600 | 7.875 | 8.000 | 759,290 | +0.08(+0.95%) |
Nov 02, 2017 | 7.650 | 7.950 | 7.550 | 7.925 | 514,998 | +0.17(+2.26%) |
Nov 01, 2017 | 7.500 | 8.550 | 7.100 | 7.750 | 1,842,521 | -1.50(-16.22%) |
Oct 31, 2017 | 9.250 | 9.450 | 9.050 | 9.250 | 160,450 | +0.10(+1.09%) |
Oct 30, 2017 | 9.050 | 9.600 | 8.950 | 9.150 | 222,136 | +0.05(+0.55%) |
Oct 27, 2017 | 9.550 | 9.550 | 9.050 | 9.100 | 248,929 | -0.35(-3.70%) |
Oct 26, 2017 | 9.450 | 9.550 | 9.100 | 9.450 | 293,661 | +0.00(+0.00%) |
Oct 25, 2017 | 9.800 | 9.850 | 9.300 | 9.450 | 485,300 | -0.30(-3.08%) |
Oct 24, 2017 | 9.750 | 9.900 | 9.625 | 9.750 | 243,496 | +0.00(+0.00%) |
Oct 23, 2017 | 9.750 | 9.900 | 9.500 | 9.750 | 224,970 | -0.05(-0.51%) |
Oct 20, 2017 | 9.350 | 9.850 | 9.300 | 9.800 | 398,613 | +0.50(+5.38%) |
Oct 19, 2017 | 9.100 | 9.400 | 8.950 | 9.300 | 393,230 | +0.20(+2.20%) |
Oct 18, 2017 | 9.650 | 9.650 | 9.050 | 9.100 | 277,155 | -0.45(-4.71%) |
Oct 17, 2017 | 9.300 | 9.600 | 9.080 | 9.550 | 200,414 | +0.25(+2.69%) |
Oct 16, 2017 | 9.100 | 9.550 | 9.050 | 9.300 | 308,628 | +0.35(+3.91%) |
Oct 13, 2017 | 9.050 | 9.200 | 8.900 | 8.950 | 306,131 | -0.15(-1.65%) |
Oct 12, 2017 | 9.450 | 9.520 | 9.000 | 9.100 | 548,742 | -0.25(-2.67%) |
Oct 11, 2017 | 9.400 | 9.600 | 9.300 | 9.350 | 264,490 | -0.10(-1.06%) |
Oct 10, 2017 | 10.00 | 10.20 | 9.150 | 9.450 | 510,054 | -0.40(-4.06%) |
Oct 09, 2017 | 11.20 | 11.20 | 9.600 | 9.850 | 651,875 | -1.45(-12.83%) |
Oct 06, 2017 | 11.10 | 11.35 | 10.86 | 11.30 | 425,368 | +0.10(+0.89%) |
Oct 05, 2017 | 11.05 | 11.40 | 10.95 | 11.20 | 423,598 | +0.25(+2.28%) |
Oct 04, 2017 | 11.05 | 11.20 | 10.95 | 10.95 | 425,478 | -0.15(-1.35%) |
Oct 03, 2017 | 11.00 | 11.30 | 10.80 | 11.10 | 548,953 | +0.05(+0.45%) |
Oct 02, 2017 | 10.45 | 11.15 | 10.35 | 11.05 | 391,714 | +0.70(+6.76%) |
Sep 29, 2017 | 10.35 | 11.15 | 10.30 | 10.35 | 489,694 | +0.10(+0.98%) |
Sep 28, 2017 | 9.900 | 10.45 | 9.650 | 10.25 | 384,945 | +0.30(+3.02%) |
Sep 27, 2017 | 10.25 | 10.34 | 9.690 | 9.950 | 340,048 | -0.20(-1.97%) |
Sep 26, 2017 | 9.300 | 10.25 | 9.250 | 10.15 | 511,803 | +0.95(+10.33%) |
Sep 25, 2017 | 9.500 | 9.750 | 9.050 | 9.200 | 298,456 | -0.40(-4.17%) |
Sep 22, 2017 | 10.05 | 10.15 | 9.400 | 9.600 | 286,529 | -0.40(-4.00%) |
Sep 21, 2017 | 9.850 | 10.32 | 9.700 | 10.00 | 492,408 | +0.05(+0.50%) |
Sep 20, 2017 | 9.600 | 10.10 | 9.400 | 9.950 | 311,482 | +0.40(+4.19%) |
Sep 19, 2017 | 9.800 | 9.950 | 9.425 | 9.550 | 929,070 | -0.30(-3.05%) |
Sep 18, 2017 | 9.950 | 10.20 | 9.700 | 9.850 | 392,929 | -0.15(-1.50%) |
Sep 15, 2017 | 9.750 | 10.03 | 9.550 | 10.00 | 720,671 | +0.30(+3.09%) |
Sep 14, 2017 | 9.500 | 9.800 | 9.450 | 9.700 | 417,108 | +0.20(+2.11%) |
Sep 13, 2017 | 9.900 | 9.950 | 9.475 | 9.500 | 595,855 | -0.40(-4.04%) |
Sep 12, 2017 | 10.00 | 9.500 | 9.900 | 376,743 | +0.40(+4.21%) | |
Sep 11, 2017 | 9.850 | 10.00 | 9.450 | 9.500 | 326,599 | -0.10(-1.04%) |
Sep 08, 2017 | 9.950 | 9.950 | 9.250 | 9.600 | 590,502 | -0.35(-3.52%) |
Sep 07, 2017 | 10.45 | 10.45 | 9.430 | 9.950 | 1,086,428 | -0.60(-5.69%) |
Sep 06, 2017 | 10.10 | 10.60 | 9.715 | 10.55 | 592,329 | +0.50(+4.98%) |
Sep 05, 2017 | 10.40 | 10.45 | 9.950 | 10.05 | 498,442 | -0.35(-3.37%) |
Sep 01, 2017 | 9.750 | 10.55 | 9.750 | 10.40 | 562,739 | +0.65(+6.67%) |
Aug 31, 2017 | 8.900 | 10.10 | 8.875 | 9.750 | 998,582 | +0.85(+9.55%) |
Aug 30, 2017 | 8.950 | 9.050 | 8.700 | 8.900 | 428,033 | -0.10(-1.11%) |
Aug 29, 2017 | 8.650 | 9.200 | 8.650 | 9.000 | 828,813 | +0.25(+2.86%) |
Aug 28, 2017 | 8.950 | 8.950 | 8.525 | 8.750 | 311,223 | -0.15(-1.69%) |
Aug 25, 2017 | 9.150 | 9.500 | 8.700 | 8.900 | 864,561 | -0.30(-3.26%) |
Aug 24, 2017 | 9.200 | 9.300 | 9.000 | 9.200 | 474,727 | +0.10(+1.10%) |
Aug 23, 2017 | 9.100 | 9.250 | 8.950 | 9.100 | 285,552 | -0.05(-0.55%) |
Aug 22, 2017 | 9.200 | 9.345 | 9.100 | 9.150 | 662,402 | +0.05(+0.55%) |
Aug 21, 2017 | 9.250 | 9.300 | 9.050 | 9.100 | 222,100 | -0.05(-0.55%) |
Aug 18, 2017 | 9.200 | 9.550 | 9.050 | 9.150 | 214,282 | -0.15(-1.61%) |
Aug 17, 2017 | 9.650 | 10.05 | 9.250 | 9.300 | 447,854 | -0.35(-3.63%) |
Aug 16, 2017 | 9.500 | 10.14 | 9.450 | 9.650 | 643,929 | +0.50(+5.46%) |
Aug 15, 2017 | 10.55 | 10.55 | 8.950 | 9.150 | 831,865 | -1.45(-13.68%) |
Aug 14, 2017 | 11.20 | 11.20 | 10.50 | 10.60 | 520,827 | -0.50(-4.50%) |
Aug 11, 2017 | 10.85 | 11.30 | 10.75 | 11.10 | 844,033 | +0.40(+3.74%) |
Aug 10, 2017 | 12.10 | 12.22 | 10.65 | 10.70 | 1,218,054 | -1.45(-11.93%) |
Aug 09, 2017 | 13.05 | 13.75 | 9.200 | 12.15 | 4,992,502 | -7.00(-36.55%) |
Aug 08, 2017 | 18.75 | 20.00 | 18.55 | 19.15 | 266,591 | +0.20(+1.06%) |
Aug 07, 2017 | 19.55 | 20.60 | 18.65 | 18.95 | 155,841 | -0.65(-3.32%) |
Aug 04, 2017 | 19.55 | 19.98 | 19.30 | 19.60 | 97,911 | +0.20(+1.03%) |
Aug 03, 2017 | 19.65 | 19.80 | 19.15 | 19.40 | 105,304 | -0.15(-0.77%) |
Aug 02, 2017 | 20.25 | 20.30 | 19.40 | 19.55 | 122,428 | -0.80(-3.93%) |
Aug 01, 2017 | 20.00 | 21.10 | 19.95 | 20.35 | 174,865 | +0.50(+2.52%) |
Jul 31, 2017 | 20.35 | 19.55 | 19.85 | 172,354 | -0.45(-2.22%) | |
Jul 28, 2017 | 20.35 | 20.50 | 19.90 | 20.30 | 103,351 | +0.05(+0.25%) |
Jul 27, 2017 | 21.55 | 21.55 | 20.15 | 20.25 | 130,955 | -1.20(-5.59%) |
Jul 26, 2017 | 21.35 | 21.65 | 21.00 | 21.45 | 136,344 | +0.10(+0.47%) |
Jul 25, 2017 | 21.60 | 21.60 | 21.15 | 21.35 | 96,277 | -0.10(-0.47%) |
Jul 24, 2017 | 21.40 | 21.50 | 21.14 | 21.45 | 108,478 | +0.10(+0.47%) |
Jul 21, 2017 | 21.70 | 21.70 | 21.35 | 21.35 | 166,565 | -0.20(-0.93%) |
Jul 20, 2017 | 21.35 | 21.75 | 21.25 | 21.55 | 194,802 | +0.25(+1.17%) |
Jul 19, 2017 | 20.85 | 21.65 | 20.85 | 21.30 | 708,338 | +0.45(+2.16%) |
Jul 18, 2017 | 21.40 | 21.65 | 20.75 | 20.85 | 191,869 | -0.65(-3.02%) |
Jul 17, 2017 | 21.70 | 21.75 | 21.10 | 21.50 | 300,280 | -0.10(-0.46%) |
Jul 14, 2017 | 20.45 | 21.90 | 20.45 | 21.60 | 195,779 | +1.20(+5.88%) |
Jul 13, 2017 | 20.65 | 20.77 | 20.35 | 20.40 | 194,156 | -0.45(-2.16%) |
Jul 12, 2017 | 20.40 | 21.05 | 20.40 | 20.85 | 413,914 | +0.05(+0.24%) |
Jul 11, 2017 | 20.80 | 21.20 | 20.50 | 20.80 | 270,592 | +0.05(+0.24%) |
Jul 10, 2017 | 21.20 | 21.30 | 20.65 | 20.75 | 159,271 | -0.55(-2.58%) |
Jul 07, 2017 | 21.30 | 21.70 | 20.65 | 21.30 | 318,312 | +0.15(+0.71%) |
Jul 06, 2017 | 21.75 | 21.90 | 21.10 | 21.15 | 152,167 | -0.75(-3.42%) |
Jul 05, 2017 | 22.30 | 22.50 | 21.90 | 21.90 | 168,803 | -0.40(-1.79%) |
Jul 03, 2017 | 22.85 | 22.85 | 22.15 | 22.30 | 52,606 | -0.45(-1.98%) |
Jun 30, 2017 | 23.70 | 23.70 | 22.75 | 22.75 | 98,230 | -0.90(-3.81%) |
Jun 29, 2017 | 23.75 | 23.80 | 23.05 | 23.65 | 155,427 | +0.05(+0.21%) |
Jun 28, 2017 | 23.20 | 24.05 | 22.85 | 23.60 | 88,120 | +0.55(+2.39%) |
Jun 27, 2017 | 22.45 | 23.65 | 22.40 | 23.05 | 161,950 | +0.65(+2.90%) |
Jun 26, 2017 | 22.55 | 22.85 | 22.15 | 22.40 | 126,265 | -0.10(-0.44%) |
Jun 23, 2017 | 22.30 | 22.50 | 424,546 | -0.25(-1.10%) | ||
Jun 22, 2017 | 21.80 | 22.95 | 21.80 | 22.75 | 118,767 | +0.75(+3.41%) |
Jun 21, 2017 | 22.05 | 22.70 | 21.88 | 22.00 | 116,190 | -0.25(-1.12%) |
Jun 20, 2017 | 22.95 | 23.00 | 21.76 | 22.25 | 48,507 | -0.65(-2.84%) |
Jun 19, 2017 | 22.65 | 23.10 | 22.00 | 22.90 | 136,758 | +0.35(+1.55%) |
Jun 16, 2017 | 21.95 | 22.60 | 21.80 | 22.55 | 178,942 | +0.30(+1.35%) |
Jun 15, 2017 | 22.40 | 22.55 | 22.05 | 22.25 | 53,663 | -0.30(-1.33%) |
Jun 14, 2017 | 22.75 | 22.93 | 22.40 | 22.55 | 79,035 | -0.25(-1.10%) |
Jun 13, 2017 | 22.00 | 22.95 | 22.00 | 22.80 | 172,731 | +0.90(+4.11%) |
Jun 12, 2017 | 21.70 | 22.25 | 21.20 | 21.90 | 191,816 | +0.20(+0.92%) |
Jun 09, 2017 | 21.85 | 22.05 | 21.55 | 21.70 | 101,372 | -0.10(-0.46%) |
Jun 08, 2017 | 21.85 | 22.50 | 21.70 | 21.80 | 136,257 | -0.10(-0.46%) |
Jun 07, 2017 | 21.75 | 22.05 | 21.73 | 21.90 | 59,143 | +0.25(+1.15%) |
Jun 06, 2017 | 21.75 | 22.00 | 21.45 | 21.65 | 102,422 | -0.35(-1.59%) |
Jun 05, 2017 | 22.55 | 22.65 | 21.85 | 22.00 | 151,438 | -0.55(-2.44%) |
Jun 02, 2017 | 23.00 | 23.00 | 22.10 | 22.55 | 209,259 | -0.55(-2.38%) |
Jun 01, 2017 | 21.75 | 23.20 | 21.70 | 23.10 | 211,475 | +1.30(+5.96%) |
May 31, 2017 | 22.20 | 22.20 | 21.30 | 21.80 | 207,364 | -0.30(-1.36%) |
May 30, 2017 | 22.20 | 22.30 | 21.95 | 22.10 | 103,799 | -0.15(-0.67%) |
May 26, 2017 | 22.40 | 22.45 | 21.95 | 22.25 | 109,506 | -0.20(-0.89%) |
May 25, 2017 | 21.80 | 22.45 | 21.80 | 22.45 | 105,053 | +0.70(+3.22%) |
May 24, 2017 | 22.40 | 22.60 | 21.70 | 21.75 | 118,538 | -0.60(-2.68%) |
May 23, 2017 | 21.65 | 22.40 | 21.40 | 22.35 | 206,963 | +0.70(+3.23%) |
May 22, 2017 | 22.05 | 22.10 | 21.50 | 21.65 | 109,684 | -0.25(-1.14%) |
May 19, 2017 | 21.90 | 22.15 | 21.45 | 21.90 | 178,550 | +0.10(+0.46%) |
May 18, 2017 | 21.85 | 22.25 | 21.65 | 21.80 | 136,752 | +0.00(+0.00%) |
May 17, 2017 | 21.35 | 22.05 | 21.35 | 21.80 | 122,114 | +0.15(+0.69%) |
May 16, 2017 | 21.85 | 21.95 | 21.23 | 21.65 | 227,720 | -0.10(-0.46%) |
May 15, 2017 | 21.60 | 22.35 | 21.55 | 21.75 | 288,363 | +0.15(+0.69%) |
May 12, 2017 | 21.90 | 22.00 | 21.55 | 21.60 | 304,694 | -0.35(-1.59%) |
May 11, 2017 | 21.05 | 22.30 | 20.40 | 21.95 | 594,786 | +1.00(+4.77%) |
May 10, 2017 | 18.00 | 21.90 | 18.00 | 20.95 | 590,118 | +2.75(+15.11%) |
May 09, 2017 | 17.85 | 18.25 | 17.85 | 18.20 | 154,229 | +0.35(+1.96%) |
May 08, 2017 | 17.75 | 18.15 | 17.35 | 17.85 | 115,933 | +0.10(+0.56%) |
May 05, 2017 | 17.85 | 18.07 | 17.55 | 17.75 | 261,304 | +0.00(+0.00%) |
May 04, 2017 | 17.40 | 17.85 | 17.25 | 17.75 | 102,695 | +0.45(+2.60%) |
May 03, 2017 | 17.75 | 17.85 | 17.27 | 17.30 | 126,487 | -0.50(-2.81%) |
May 02, 2017 | 17.65 | 17.91 | 17.35 | 17.80 | 99,939 | +0.10(+0.56%) |