Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.64 | 18.91 | 18.24 | 18.40 | 680,699 | -0.24(-1.29%) |
May 30, 2018 | 18.20 | 18.68 | 18.01 | 18.64 | 665,006 | +0.51(+2.81%) |
May 29, 2018 | 18.26 | 18.49 | 17.97 | 18.13 | 583,516 | -0.27(-1.47%) |
May 25, 2018 | 18.40 | 18.40 | 18.40 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 18.67 | 18.85 | 18.31 | 18.36 | 868,441 | -0.40(-2.13%) |
May 23, 2018 | 18.18 | 18.82 | 18.18 | 18.76 | 549,429 | +0.52(+2.85%) |
May 22, 2018 | 18.32 | 18.43 | 18.17 | 18.24 | 910,974 | -0.02(-0.11%) |
May 21, 2018 | 18.71 | 18.79 | 18.10 | 18.26 | 996,816 | -0.34(-1.83%) |
May 18, 2018 | 18.38 | 18.62 | 18.20 | 18.60 | 911,811 | +0.31(+1.69%) |
May 17, 2018 | 18.55 | 18.60 | 18.07 | 18.29 | 1,246,996 | -0.33(-1.77%) |
May 16, 2018 | 19.66 | 19.67 | 18.50 | 18.62 | 1,264,732 | -1.07(-5.43%) |
May 15, 2018 | 19.77 | 19.94 | 19.64 | 19.69 | 1,090,684 | -0.18(-0.91%) |
May 14, 2018 | 18.78 | 19.96 | 18.78 | 19.87 | 1,300,616 | +1.05(+5.55%) |
May 11, 2018 | 17.50 | 19.14 | 17.40 | 18.82 | 3,505,824 | -1.14(-5.73%) |
May 10, 2018 | 20.36 | 20.43 | 19.95 | 19.97 | 705,195 | -0.33(-1.63%) |
May 09, 2018 | 19.97 | 20.54 | 19.82 | 20.30 | 757,747 | +0.34(+1.70%) |
May 08, 2018 | 19.82 | 20.04 | 19.55 | 19.96 | 680,756 | +0.12(+0.60%) |
May 07, 2018 | 19.45 | 19.99 | 19.40 | 19.84 | 787,431 | +0.56(+2.90%) |
May 04, 2018 | 19.34 | 19.47 | 19.11 | 19.28 | 503,668 | -0.12(-0.62%) |
May 03, 2018 | 19.21 | 19.67 | 19.19 | 19.40 | 536,413 | +0.10(+0.52%) |
May 02, 2018 | 19.52 | 19.90 | 19.27 | 19.30 | 670,637 | -0.29(-1.48%) |
May 01, 2018 | 18.91 | 19.61 | 18.82 | 19.59 | 681,918 | +0.66(+3.49%) |
Apr 30, 2018 | 19.43 | 19.60 | 18.92 | 18.93 | 658,707 | -0.54(-2.77%) |
Apr 27, 2018 | 19.15 | 19.50 | 18.94 | 19.47 | 841,979 | +0.39(+2.04%) |
Apr 26, 2018 | 18.74 | 19.17 | 18.63 | 19.08 | 675,873 | +0.42(+2.25%) |
Apr 25, 2018 | 18.49 | 18.79 | 18.33 | 18.66 | 537,909 | +0.06(+0.32%) |
Apr 24, 2018 | 18.88 | 18.99 | 18.43 | 18.60 | 810,607 | -0.26(-1.38%) |
Apr 23, 2018 | 19.01 | 19.19 | 18.70 | 18.86 | 569,713 | +0.00(+0.00%) |
Apr 20, 2018 | 19.01 | 19.12 | 18.64 | 18.86 | 816,952 | -0.30(-1.57%) |
Apr 19, 2018 | 19.55 | 19.76 | 19.05 | 19.16 | 648,744 | -0.41(-2.10%) |
Apr 18, 2018 | 19.81 | 19.87 | 19.51 | 19.57 | 635,563 | -0.25(-1.26%) |
Apr 17, 2018 | 19.45 | 19.87 | 19.31 | 19.82 | 539,332 | +0.55(+2.85%) |
Apr 16, 2018 | 19.60 | 19.71 | 19.26 | 19.27 | 627,246 | -0.10(-0.52%) |
Apr 13, 2018 | 19.73 | 19.73 | 19.32 | 19.37 | 519,327 | -0.23(-1.17%) |
Apr 12, 2018 | 19.66 | 19.80 | 19.52 | 19.60 | 445,463 | +0.08(+0.41%) |
Apr 11, 2018 | 19.41 | 19.80 | 19.31 | 19.52 | 629,255 | -0.09(-0.46%) |
Apr 10, 2018 | 19.35 | 19.72 | 19.29 | 19.61 | 673,622 | +0.51(+2.67%) |
Apr 09, 2018 | 19.05 | 19.45 | 19.01 | 19.10 | 488,793 | +0.16(+0.84%) |
Apr 06, 2018 | 19.24 | 19.40 | 18.76 | 18.94 | 581,125 | -0.55(-2.82%) |
Apr 05, 2018 | 19.95 | 20.00 | 19.43 | 19.49 | 845,850 | -0.32(-1.62%) |
Apr 04, 2018 | 18.72 | 19.88 | 18.58 | 19.81 | 677,506 | +0.70(+3.66%) |
Apr 03, 2018 | 18.86 | 19.14 | 18.58 | 19.11 | 863,630 | +0.30(+1.59%) |
Apr 02, 2018 | 19.58 | 19.58 | 18.66 | 18.81 | 996,431 | -0.78(-3.98%) |
Mar 29, 2018 | 19.59 | 19.59 | 19.59 | 0 | +0.65(+3.43%) | |
Mar 28, 2018 | 18.86 | 19.11 | 18.52 | 18.94 | 858,341 | +0.09(+0.48%) |
Mar 27, 2018 | 19.46 | 19.50 | 18.76 | 18.85 | 958,897 | -0.58(-2.99%) |
Mar 26, 2018 | 19.04 | 19.47 | 18.63 | 19.43 | 1,432,732 | +0.84(+4.52%) |
Mar 23, 2018 | 20.30 | 20.37 | 18.51 | 18.59 | 1,553,300 | -1.79(-8.78%) |
Mar 22, 2018 | 20.82 | 20.91 | 20.37 | 20.38 | 875,709 | -0.56(-2.67%) |
Mar 21, 2018 | 21.08 | 21.41 | 20.90 | 20.94 | 910,462 | -0.26(-1.23%) |
Mar 20, 2018 | 20.91 | 21.48 | 20.85 | 21.20 | 938,558 | +0.38(+1.83%) |
Mar 19, 2018 | 20.63 | 21.07 | 20.58 | 20.82 | 1,156,103 | +0.20(+0.97%) |
Mar 16, 2018 | 20.88 | 20.95 | 20.49 | 20.62 | 1,543,448 | -0.29(-1.39%) |
Mar 15, 2018 | 21.20 | 21.31 | 20.78 | 20.91 | 614,345 | -0.14(-0.67%) |
Mar 14, 2018 | 21.08 | 21.22 | 20.96 | 21.05 | 964,583 | +0.11(+0.53%) |
Mar 13, 2018 | 21.07 | 21.36 | 20.74 | 20.94 | 1,711,551 | +0.06(+0.29%) |
Mar 12, 2018 | 20.70 | 21.02 | 20.58 | 20.88 | 1,103,529 | +0.27(+1.29%) |
Mar 09, 2018 | 20.66 | 20.90 | 20.59 | 20.61 | 706,513 | +0.08(+0.41%) |
Mar 08, 2018 | 20.18 | 20.73 | 20.06 | 20.53 | 825,510 | +0.46(+2.29%) |
Mar 07, 2018 | 20.20 | 20.07 | 904,807 | -0.04(-0.20%) | ||
Mar 06, 2018 | 19.85 | 20.16 | 19.65 | 20.11 | 1,130,865 | +0.31(+1.57%) |
Mar 05, 2018 | 19.87 | 19.99 | 19.50 | 19.80 | 752,397 | -0.10(-0.50%) |
Mar 02, 2018 | 19.53 | 20.00 | 19.36 | 19.90 | 1,040,639 | +0.09(+0.45%) |
Mar 01, 2018 | 19.63 | 19.96 | 19.38 | 19.81 | 897,409 | +0.15(+0.76%) |
Feb 28, 2018 | 19.88 | 20.32 | 19.66 | 19.66 | 1,170,124 | -0.24(-1.21%) |
Feb 27, 2018 | 19.93 | 20.26 | 19.69 | 19.90 | 791,762 | -0.12(-0.60%) |
Feb 26, 2018 | 19.94 | 20.22 | 19.45 | 20.02 | 1,386,628 | +0.15(+0.75%) |
Feb 23, 2018 | 19.38 | 19.98 | 19.28 | 19.87 | 1,372,113 | +0.59(+3.06%) |
Feb 22, 2018 | 19.52 | 20.03 | 19.25 | 19.28 | 1,249,236 | +0.04(+0.21%) |
Feb 21, 2018 | 19.00 | 19.99 | 18.20 | 19.24 | 1,789,590 | +0.76(+4.11%) |
Feb 20, 2018 | 18.45 | 18.95 | 18.42 | 18.48 | 1,033,272 | -0.06(-0.32%) |
Feb 16, 2018 | 18.54 | 18.54 | 18.54 | 0 | -0.12(-0.64%) | |
Feb 15, 2018 | 18.55 | 18.55 | 18.26 | 18.66 | 516,517 | +0.25(+1.36%) |
Feb 14, 2018 | 17.60 | 18.49 | 17.46 | 18.41 | 694,279 | +0.57(+3.20%) |
Feb 13, 2018 | 17.68 | 17.91 | 17.48 | 17.84 | 395,057 | +0.00(+0.00%) |
Feb 12, 2018 | 17.31 | 18.12 | 17.22 | 17.84 | 882,768 | +0.67(+3.90%) |
Feb 09, 2018 | 17.22 | 17.51 | 16.06 | 17.17 | 1,449,042 | +0.11(+0.64%) |
Feb 08, 2018 | 18.61 | 17.04 | 17.06 | 1,198,057 | -1.18(-6.47%) | |
Feb 07, 2018 | 18.26 | 18.60 | 18.26 | 18.24 | 904,769 | -0.01(-0.05%) |
Feb 06, 2018 | 17.25 | 18.36 | 17.10 | 18.25 | 1,392,501 | +0.05(+0.29%) |
Feb 05, 2018 | 18.04 | 18.54 | 17.82 | 18.20 | 679,996 | -0.17(-0.94%) |
Feb 02, 2018 | 18.60 | 18.89 | 18.18 | 18.37 | 655,074 | -0.47(-2.49%) |
Feb 01, 2018 | 18.70 | 19.08 | 18.41 | 18.84 | 813,370 | +0.16(+0.86%) |
Jan 31, 2018 | 19.22 | 19.49 | 18.52 | 18.68 | 662,287 | -0.54(-2.81%) |
Jan 30, 2018 | 19.13 | 19.51 | 18.90 | 19.22 | 783,118 | -0.13(-0.67%) |
Jan 29, 2018 | 18.94 | 19.70 | 18.80 | 19.35 | 1,022,887 | +0.41(+2.16%) |
Jan 26, 2018 | 18.94 | 19.12 | 18.64 | 18.94 | 792,705 | +0.02(+0.11%) |
Jan 25, 2018 | 18.94 | 19.14 | 18.61 | 18.92 | 1,191,850 | +0.12(+0.64%) |
Jan 24, 2018 | 19.67 | 19.80 | 18.25 | 18.80 | 1,249,746 | -0.88(-4.47%) |
Jan 23, 2018 | 18.91 | 19.85 | 18.87 | 19.68 | 1,672,395 | +0.73(+3.85%) |
Jan 22, 2018 | 18.07 | 18.99 | 18.02 | 18.95 | 1,609,505 | +0.97(+5.39%) |
Jan 19, 2018 | 17.82 | 18.04 | 17.67 | 17.98 | 1,358,147 | +0.13(+0.73%) |
Jan 18, 2018 | 17.65 | 18.00 | 17.55 | 17.85 | 1,181,928 | -0.13(-0.72%) |
Jan 17, 2018 | 17.55 | 18.17 | 17.11 | 17.98 | 6,549,709 | -1.76(-8.92%) |
Jan 16, 2018 | 20.17 | 20.50 | 19.71 | 19.74 | 933,431 | -0.62(-3.05%) |
Jan 12, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.30(+1.50%) | |
Jan 11, 2018 | 19.72 | 20.15 | 19.45 | 20.06 | 1,071,290 | +0.32(+1.62%) |
Jan 10, 2018 | 19.02 | 19.82 | 18.74 | 19.74 | 1,464,342 | +1.08(+5.79%) |
Jan 09, 2018 | 18.76 | 19.04 | 18.59 | 18.66 | 1,374,249 | -0.06(-0.32%) |
Jan 08, 2018 | 19.57 | 19.70 | 18.52 | 18.72 | 1,501,714 | -0.74(-3.80%) |
Jan 05, 2018 | 20.12 | 20.27 | 19.31 | 19.46 | 1,263,617 | -0.64(-3.18%) |
Jan 04, 2018 | 20.53 | 20.64 | 20.07 | 20.10 | 725,741 | -0.41(-2.00%) |
Jan 03, 2018 | 20.12 | 20.70 | 19.93 | 20.51 | 1,226,368 | +0.31(+1.53%) |
Jan 02, 2018 | 20.50 | 20.75 | 20.06 | 20.20 | 934,246 | -0.06(-0.30%) |
Dec 29, 2017 | 20.26 | 20.26 | 20.26 | 0 | -0.45(-2.17%) | |
Dec 28, 2017 | 20.73 | 20.86 | 20.56 | 20.71 | 610,659 | -0.02(-0.10%) |
Dec 27, 2017 | 20.22 | 20.81 | 20.15 | 20.73 | 705,938 | +0.47(+2.32%) |
Dec 26, 2017 | 20.08 | 20.32 | 19.91 | 20.26 | 686,868 | +0.18(+0.90%) |
Dec 22, 2017 | 20.11 | 20.43 | 19.85 | 20.08 | 621,044 | +0.01(+0.05%) |
Dec 21, 2017 | 19.95 | 20.27 | 19.84 | 20.07 | 1,370,165 | +0.26(+1.31%) |
Dec 20, 2017 | 19.71 | 20.00 | 19.53 | 19.81 | 860,269 | +0.15(+0.76%) |
Dec 19, 2017 | 19.71 | 19.88 | 19.50 | 19.66 | 643,955 | -0.02(-0.10%) |
Dec 18, 2017 | 19.79 | 20.01 | 19.58 | 19.68 | 729,692 | -0.01(-0.05%) |
Dec 15, 2017 | 20.53 | 20.86 | 19.46 | 19.69 | 2,891,355 | -0.85(-4.14%) |
Dec 14, 2017 | 20.85 | 21.10 | 20.08 | 20.54 | 1,495,201 | -0.26(-1.25%) |
Dec 13, 2017 | 19.53 | 20.91 | 19.52 | 20.80 | 1,764,042 | +1.23(+6.29%) |
Dec 12, 2017 | 19.50 | 19.69 | 19.10 | 19.57 | 1,069,913 | +0.08(+0.41%) |
Dec 11, 2017 | 19.70 | 19.95 | 19.35 | 19.49 | 1,423,761 | -0.12(-0.61%) |
Dec 08, 2017 | 19.20 | 19.86 | 19.01 | 19.61 | 2,123,524 | +0.64(+3.37%) |
Dec 07, 2017 | 18.50 | 19.58 | 18.11 | 18.97 | 2,857,134 | +0.83(+4.58%) |
Dec 06, 2017 | 18.08 | 18.32 | 17.87 | 18.14 | 663,675 | -0.02(-0.11%) |
Dec 05, 2017 | 18.00 | 18.62 | 17.99 | 18.16 | 1,126,419 | +0.11(+0.61%) |
Dec 04, 2017 | 18.65 | 18.81 | 18.02 | 18.05 | 1,007,496 | -0.40(-2.17%) |
Dec 01, 2017 | 18.59 | 18.67 | 18.39 | 18.45 | 995,499 | -0.22(-1.18%) |
Nov 30, 2017 | 18.60 | 18.90 | 18.44 | 18.67 | 1,410,511 | +0.09(+0.48%) |
Nov 29, 2017 | 18.90 | 18.92 | 18.33 | 18.58 | 1,736,660 | -0.22(-1.17%) |
Nov 28, 2017 | 18.52 | 19.20 | 18.51 | 18.80 | 1,777,516 | +0.06(+0.32%) |
Nov 27, 2017 | 18.91 | 18.99 | 18.72 | 18.74 | 813,510 | -0.12(-0.64%) |
Nov 24, 2017 | 18.29 | 18.95 | 18.29 | 18.86 | 895,059 | +0.62(+3.40%) |
Nov 22, 2017 | 18.88 | 18.92 | 18.02 | 18.24 | 1,542,395 | -0.96(-5.00%) |
Nov 21, 2017 | 18.87 | 19.31 | 18.69 | 19.20 | 1,802,584 | +0.50(+2.67%) |
Nov 20, 2017 | 18.57 | 19.19 | 18.41 | 18.70 | 1,358,717 | +0.42(+2.30%) |
Nov 17, 2017 | 18.41 | 18.62 | 18.17 | 18.28 | 704,650 | -0.21(-1.14%) |
Nov 16, 2017 | 18.37 | 18.85 | 18.34 | 18.49 | 828,664 | +0.24(+1.32%) |
Nov 15, 2017 | 18.43 | 18.45 | 18.13 | 18.25 | 974,853 | -0.31(-1.67%) |
Nov 14, 2017 | 18.39 | 18.65 | 17.97 | 18.56 | 1,115,846 | +0.17(+0.92%) |
Nov 13, 2017 | 18.20 | 18.48 | 18.05 | 18.39 | 1,030,445 | +0.21(+1.16%) |
Nov 10, 2017 | 18.50 | 19.10 | 18.15 | 18.18 | 1,385,100 | -0.43(-2.31%) |
Nov 09, 2017 | 19.20 | 19.37 | 17.98 | 18.61 | 2,226,662 | -0.48(-2.51%) |
Nov 08, 2017 | 17.57 | 19.23 | 17.26 | 19.09 | 3,909,446 | +2.25(+13.36%) |
Nov 07, 2017 | 17.15 | 17.15 | 16.79 | 16.84 | 1,013,804 | -0.17(-1.00%) |
Nov 06, 2017 | 16.87 | 17.17 | 16.65 | 17.01 | 1,363,919 | +0.26(+1.55%) |
Nov 03, 2017 | 16.89 | 17.15 | 16.65 | 16.75 | 888,429 | -0.04(-0.24%) |
Nov 02, 2017 | 16.96 | 17.17 | 16.65 | 16.79 | 602,909 | -0.14(-0.83%) |
Nov 01, 2017 | 17.90 | 17.99 | 16.81 | 16.93 | 1,523,575 | -0.80(-4.51%) |
Oct 31, 2017 | 17.80 | 17.98 | 17.59 | 17.73 | 757,983 | +0.14(+0.80%) |
Oct 30, 2017 | 17.32 | 17.79 | 17.29 | 17.59 | 860,696 | +0.40(+2.33%) |
Oct 27, 2017 | 17.01 | 17.53 | 16.90 | 17.19 | 1,303,960 | +0.18(+1.06%) |
Oct 26, 2017 | 16.72 | 17.10 | 16.58 | 17.01 | 1,316,319 | +0.19(+1.13%) |
Oct 25, 2017 | 17.47 | 17.55 | 16.76 | 16.82 | 1,091,586 | -0.66(-3.78%) |
Oct 24, 2017 | 17.72 | 17.72 | 17.30 | 17.48 | 902,451 | -0.07(-0.40%) |
Oct 23, 2017 | 17.82 | 17.96 | 17.49 | 17.55 | 867,446 | -0.27(-1.52%) |
Oct 20, 2017 | 17.88 | 17.99 | 17.67 | 17.82 | 887,274 | +0.05(+0.28%) |
Oct 19, 2017 | 17.69 | 17.87 | 17.26 | 17.77 | 897,715 | +0.05(+0.28%) |
Oct 18, 2017 | 17.87 | 18.07 | 17.67 | 17.72 | 844,479 | -0.02(-0.11%) |
Oct 17, 2017 | 17.89 | 18.00 | 17.57 | 17.74 | 758,399 | -0.12(-0.67%) |
Oct 16, 2017 | 17.52 | 18.43 | 17.52 | 17.86 | 1,575,638 | +0.39(+2.23%) |
Oct 13, 2017 | 17.89 | 17.89 | 17.30 | 17.47 | 1,059,210 | -0.31(-1.74%) |
Oct 12, 2017 | 17.12 | 17.92 | 17.08 | 17.78 | 1,841,883 | +0.69(+4.04%) |
Oct 11, 2017 | 16.81 | 17.19 | 16.80 | 17.09 | 1,008,429 | +0.18(+1.06%) |
Oct 10, 2017 | 16.63 | 17.16 | 16.62 | 16.91 | 976,544 | +0.16(+0.96%) |
Oct 09, 2017 | 17.27 | 17.31 | 16.68 | 16.75 | 1,049,612 | -0.41(-2.39%) |
Oct 06, 2017 | 17.31 | 17.47 | 17.12 | 17.16 | 697,751 | -0.23(-1.32%) |
Oct 05, 2017 | 17.47 | 17.69 | 17.31 | 17.39 | 769,283 | -0.07(-0.40%) |
Oct 04, 2017 | 17.57 | 17.60 | 17.27 | 17.46 | 811,688 | -0.03(-0.17%) |
Oct 03, 2017 | 17.74 | 17.75 | 17.26 | 17.49 | 1,041,969 | -0.25(-1.41%) |
Oct 02, 2017 | 17.38 | 17.74 | 17.16 | 17.74 | 1,330,707 | +0.37(+2.13%) |
Sep 29, 2017 | 17.48 | 17.62 | 17.31 | 17.37 | 908,426 | -0.03(-0.17%) |
Sep 28, 2017 | 17.25 | 17.56 | 17.07 | 17.40 | 1,120,751 | +0.17(+0.99%) |
Sep 27, 2017 | 17.38 | 17.23 | 2,163,360 | +0.66(+3.98%) | ||
Sep 26, 2017 | 16.90 | 16.90 | 16.27 | 16.57 | 1,164,072 | -0.27(-1.60%) |
Sep 25, 2017 | 17.04 | 16.46 | 16.84 | 1,697,045 | +0.06(+0.36%) | |
Sep 22, 2017 | 16.59 | 16.91 | 16.36 | 16.78 | 1,178,253 | +0.18(+1.08%) |
Sep 21, 2017 | 16.60 | 16.77 | 16.31 | 16.60 | 1,180,380 | -0.08(-0.48%) |
Sep 20, 2017 | 17.08 | 16.40 | 16.68 | 1,501,902 | +0.26(+1.58%) | |
Sep 19, 2017 | 16.75 | 17.18 | 16.21 | 16.42 | 2,354,358 | -0.30(-1.79%) |
Sep 18, 2017 | 16.39 | 17.55 | 16.39 | 16.72 | 5,839,859 | +0.47(+2.89%) |
Sep 15, 2017 | 16.03 | 16.65 | 15.66 | 16.25 | 5,824,402 | +0.27(+1.69%) |
Sep 14, 2017 | 15.58 | 16.35 | 15.16 | 15.98 | 15,820,481 | +2.80(+21.24%) |
Sep 13, 2017 | 13.04 | 13.26 | 12.98 | 13.18 | 795,028 | +0.12(+0.92%) |
Sep 12, 2017 | 13.05 | 13.17 | 12.95 | 13.06 | 534,888 | -0.04(-0.31%) |
Sep 11, 2017 | 13.19 | 13.27 | 12.86 | 13.10 | 517,294 | -0.01(-0.08%) |
Sep 08, 2017 | 13.09 | 13.22 | 12.92 | 13.11 | 457,821 | +0.02(+0.15%) |
Sep 07, 2017 | 12.96 | 13.22 | 12.75 | 13.09 | 465,018 | +0.12(+0.93%) |
Sep 06, 2017 | 13.00 | 13.01 | 12.76 | 12.97 | 389,003 | +0.07(+0.50%) |
Sep 05, 2017 | 12.95 | 13.05 | 12.52 | 12.90 | 562,096 | -0.08(-0.58%) |
Sep 01, 2017 | 13.11 | 13.11 | 12.81 | 12.98 | 740,118 | -0.03(-0.23%) |
Aug 31, 2017 | 12.77 | 13.07 | 12.72 | 13.01 | 881,975 | +0.27(+2.12%) |
Aug 30, 2017 | 12.72 | 12.78 | 12.48 | 12.74 | 737,951 | +0.01(+0.08%) |
Aug 29, 2017 | 12.43 | 12.85 | 12.43 | 12.73 | 567,440 | +0.13(+1.03%) |
Aug 28, 2017 | 12.44 | 12.61 | 12.32 | 12.60 | 660,613 | +0.31(+2.52%) |
Aug 25, 2017 | 12.60 | 12.67 | 12.20 | 12.29 | 562,742 | -0.31(-2.46%) |
Aug 24, 2017 | 12.19 | 12.64 | 12.13 | 12.60 | 821,158 | +0.44(+3.62%) |
Aug 23, 2017 | 12.02 | 12.23 | 11.87 | 12.16 | 321,711 | +0.06(+0.50%) |
Aug 22, 2017 | 11.94 | 12.14 | 11.75 | 12.10 | 496,142 | +0.20(+1.68%) |
Aug 21, 2017 | 11.92 | 12.00 | 11.41 | 11.90 | 745,600 | +0.02(+0.17%) |
Aug 18, 2017 | 11.65 | 11.93 | 11.61 | 11.88 | 820,300 | +0.12(+1.02%) |
Aug 17, 2017 | 11.84 | 12.12 | 11.73 | 11.76 | 651,805 | -0.16(-1.34%) |
Aug 16, 2017 | 11.96 | 12.07 | 11.84 | 11.92 | 468,426 | +0.02(+0.17%) |
Aug 15, 2017 | 12.08 | 12.24 | 11.82 | 11.90 | 605,561 | -0.15(-1.24%) |
Aug 14, 2017 | 12.00 | 12.14 | 11.90 | 12.05 | 592,832 | +0.15(+1.26%) |
Aug 11, 2017 | 12.18 | 12.27 | 11.79 | 11.90 | 865,040 | -0.23(-1.90%) |
Aug 10, 2017 | 12.55 | 12.55 | 12.08 | 12.13 | 1,119,976 | -0.52(-4.11%) |
Aug 09, 2017 | 13.30 | 13.43 | 12.48 | 12.65 | 1,540,083 | -0.39(-2.99%) |
Aug 08, 2017 | 13.24 | 13.51 | 12.98 | 13.04 | 1,222,901 | -0.14(-1.06%) |
Aug 07, 2017 | 13.05 | 13.25 | 12.94 | 13.18 | 606,057 | +0.12(+0.92%) |
Aug 04, 2017 | 12.85 | 13.17 | 12.68 | 13.06 | 714,123 | +0.24(+1.87%) |
Aug 03, 2017 | 12.54 | 12.98 | 12.52 | 12.82 | 761,856 | +0.29(+2.31%) |
Aug 02, 2017 | 12.51 | 12.65 | 12.15 | 12.53 | 711,720 | +0.04(+0.32%) |
Aug 01, 2017 | 12.74 | 12.80 | 12.37 | 12.49 | 1,006,418 | -0.19(-1.50%) |
Jul 31, 2017 | 12.91 | 12.96 | 12.67 | 12.68 | 418,599 | -0.23(-1.78%) |
Jul 28, 2017 | 12.90 | 13.07 | 12.84 | 12.91 | 488,440 | -0.04(-0.31%) |
Jul 27, 2017 | 13.59 | 13.59 | 12.92 | 12.95 | 734,655 | -0.58(-4.29%) |
Jul 26, 2017 | 13.58 | 13.79 | 13.40 | 13.53 | 504,253 | +0.07(+0.52%) |
Jul 25, 2017 | 13.70 | 13.71 | 13.42 | 13.46 | 544,592 | -0.17(-1.25%) |
Jul 24, 2017 | 13.52 | 13.67 | 13.49 | 13.63 | 511,923 | +0.10(+0.74%) |
Jul 21, 2017 | 13.36 | 13.57 | 13.26 | 13.53 | 701,430 | +0.27(+2.04%) |
Jul 20, 2017 | 13.51 | 13.10 | 13.26 | 763,158 | +0.16(+1.22%) | |
Jul 19, 2017 | 13.08 | 13.20 | 12.95 | 13.10 | 677,991 | +0.13(+1.00%) |
Jul 18, 2017 | 13.18 | 13.23 | 12.92 | 12.97 | 592,556 | -0.29(-2.15%) |
Jul 17, 2017 | 13.22 | 13.57 | 13.21 | 13.26 | 517,599 | +0.04(+0.34%) |
Jul 14, 2017 | 13.24 | 13.47 | 13.18 | 13.21 | 553,285 | +0.00(+0.00%) |
Jul 13, 2017 | 13.05 | 13.31 | 12.80 | 13.21 | 1,162,721 | +0.19(+1.46%) |
Jul 12, 2017 | 13.11 | 13.12 | 12.66 | 13.02 | 514,237 | +0.02(+0.15%) |
Jul 11, 2017 | 12.94 | 13.09 | 12.86 | 13.00 | 565,706 | +0.08(+0.62%) |
Jul 10, 2017 | 13.03 | 13.12 | 12.72 | 12.92 | 621,676 | -0.11(-0.84%) |
Jul 07, 2017 | 12.94 | 13.12 | 12.89 | 13.03 | 494,058 | +0.17(+1.32%) |
Jul 06, 2017 | 13.07 | 13.11 | 12.65 | 12.86 | 913,763 | -0.31(-2.35%) |
Jul 05, 2017 | 12.89 | 13.29 | 12.88 | 13.17 | 651,212 | +0.23(+1.78%) |
Jul 03, 2017 | 12.86 | 13.11 | 12.80 | 12.94 | 496,406 | +0.12(+0.94%) |
Jun 30, 2017 | 13.00 | 13.23 | 12.81 | 12.82 | 1,002,457 | -0.15(-1.19%) |
Jun 29, 2017 | 13.58 | 13.64 | 12.81 | 12.97 | 2,876,164 | -0.58(-4.24%) |
Jun 28, 2017 | 14.12 | 14.29 | 13.53 | 13.55 | 2,611,413 | -0.44(-3.15%) |
Jun 27, 2017 | 14.56 | 14.65 | 13.98 | 13.99 | 945,228 | -0.60(-4.11%) |
Jun 26, 2017 | 15.00 | 15.05 | 14.49 | 14.59 | 1,194,274 | -0.30(-2.01%) |
Jun 23, 2017 | 14.89 | 1,680,581 | +0.06(+0.40%) | |||
Jun 22, 2017 | 14.66 | 15.00 | 14.42 | 14.83 | 3,166,775 | +0.24(+1.64%) |
Jun 21, 2017 | 14.49 | 14.86 | 14.34 | 14.59 | 2,274,280 | +0.27(+1.89%) |
Jun 20, 2017 | 14.25 | 14.92 | 14.15 | 14.32 | 2,022,777 | +0.15(+1.06%) |
Jun 19, 2017 | 13.40 | 14.20 | 13.35 | 14.17 | 1,596,724 | +0.73(+5.43%) |
Jun 16, 2017 | 12.94 | 13.50 | 12.87 | 13.44 | 2,706,438 | +0.39(+2.99%) |
Jun 15, 2017 | 13.06 | 13.07 | 12.68 | 13.05 | 1,042,996 | -0.16(-1.21%) |
Jun 14, 2017 | 13.22 | 13.40 | 13.11 | 13.21 | 709,739 | +0.01(+0.08%) |
Jun 13, 2017 | 12.91 | 13.24 | 12.87 | 13.20 | 765,503 | +0.35(+2.72%) |
Jun 12, 2017 | 12.87 | 13.12 | 12.49 | 12.85 | 1,026,002 | -0.05(-0.39%) |
Jun 09, 2017 | 12.84 | 13.23 | 12.78 | 12.90 | 715,646 | +0.06(+0.47%) |
Jun 08, 2017 | 12.73 | 12.94 | 12.53 | 12.84 | 715,542 | +0.13(+1.02%) |
Jun 07, 2017 | 12.85 | 12.90 | 12.58 | 12.71 | 618,924 | -0.07(-0.55%) |
Jun 06, 2017 | 12.61 | 12.93 | 12.60 | 12.78 | 745,293 | +0.11(+0.87%) |
Jun 05, 2017 | 12.84 | 12.84 | 12.30 | 12.67 | 1,474,849 | -0.01(-0.08%) |
Jun 02, 2017 | 12.28 | 12.71 | 12.05 | 12.68 | 1,982,376 | +0.44(+3.59%) |