Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.66 | 26.04 | 24.76 | 25.14 | 743,207 | -0.67(-2.58%) |
May 30, 2018 | 24.80 | 25.94 | 24.61 | 25.80 | 1,493,240 | +1.09(+4.42%) |
May 29, 2018 | 23.71 | 24.61 | 23.47 | 24.71 | 1,574,684 | +1.50(+6.45%) |
May 25, 2018 | 23.21 | 23.21 | 23.21 | 0 | -4.30(-15.63%) | |
May 24, 2018 | 26.89 | 27.56 | 26.61 | 27.51 | 895,627 | +0.52(+1.94%) |
May 23, 2018 | 26.18 | 26.99 | 25.61 | 26.99 | 647,080 | +0.62(+2.34%) |
May 22, 2018 | 27.27 | 28.03 | 26.28 | 26.37 | 720,611 | -0.62(-2.29%) |
May 21, 2018 | 26.51 | 27.61 | 26.51 | 26.99 | 509,524 | +0.52(+1.98%) |
May 18, 2018 | 26.75 | 26.94 | 26.28 | 26.47 | 341,391 | -0.24(-0.89%) |
May 17, 2018 | 26.99 | 27.51 | 26.70 | 26.70 | 320,577 | -0.29(-1.06%) |
May 16, 2018 | 26.94 | 27.89 | 26.89 | 26.99 | 678,376 | +0.19(+0.71%) |
May 15, 2018 | 26.47 | 27.18 | 26.42 | 26.80 | 441,278 | +0.48(+1.80%) |
May 14, 2018 | 26.18 | 26.42 | 25.71 | 26.32 | 673,617 | +0.29(+1.09%) |
May 11, 2018 | 25.94 | 26.51 | 25.25 | 26.04 | 465,578 | +0.05(+0.18%) |
May 10, 2018 | 26.04 | 26.18 | 25.66 | 25.99 | 359,526 | +0.05(+0.18%) |
May 09, 2018 | 25.71 | 26.06 | 25.33 | 25.94 | 326,303 | +0.24(+0.92%) |
May 08, 2018 | 25.75 | 26.23 | 24.99 | 25.71 | 847,589 | -0.43(-1.64%) |
May 07, 2018 | 26.75 | 26.99 | 26.04 | 26.13 | 805,780 | -0.38(-1.43%) |
May 04, 2018 | 25.80 | 26.85 | 25.47 | 26.51 | 601,219 | +0.67(+2.57%) |
May 03, 2018 | 26.66 | 27.08 | 25.66 | 25.85 | 635,960 | -1.05(-3.89%) |
May 02, 2018 | 26.28 | 26.94 | 26.04 | 26.89 | 677,954 | +0.52(+1.98%) |
May 01, 2018 | 25.85 | 26.51 | 25.23 | 26.37 | 554,826 | +0.52(+2.02%) |
Apr 30, 2018 | 26.99 | 27.13 | 25.37 | 25.85 | 568,012 | -1.19(-4.39%) |
Apr 27, 2018 | 25.90 | 27.23 | 25.90 | 27.04 | 635,186 | +1.14(+4.40%) |
Apr 26, 2018 | 25.56 | 26.13 | 25.42 | 25.90 | 418,711 | +0.33(+1.30%) |
Apr 25, 2018 | 25.18 | 26.32 | 25.09 | 25.56 | 473,782 | +0.24(+0.94%) |
Apr 24, 2018 | 25.28 | 25.90 | 24.95 | 25.33 | 539,373 | +0.09(+0.38%) |
Apr 23, 2018 | 24.04 | 25.37 | 23.90 | 25.23 | 485,113 | +1.33(+5.57%) |
Apr 20, 2018 | 23.90 | 24.38 | 23.80 | 23.90 | 552,588 | -0.14(-0.59%) |
Apr 19, 2018 | 24.57 | 24.99 | 23.66 | 24.04 | 626,268 | -0.57(-2.32%) |
Apr 18, 2018 | 24.71 | 25.28 | 24.49 | 24.61 | 558,771 | +0.00(+0.00%) |
Apr 17, 2018 | 25.56 | 25.75 | 24.47 | 24.61 | 669,954 | -0.81(-3.18%) |
Apr 16, 2018 | 25.56 | 26.09 | 24.90 | 25.42 | 872,374 | +0.14(+0.56%) |
Apr 13, 2018 | 26.75 | 27.04 | 25.14 | 25.28 | 644,171 | -1.47(-5.51%) |
Apr 12, 2018 | 26.80 | 26.99 | 26.37 | 26.75 | 435,586 | -0.05(-0.18%) |
Apr 11, 2018 | 26.09 | 26.85 | 25.99 | 26.80 | 525,032 | +0.62(+2.36%) |
Apr 10, 2018 | 26.37 | 26.47 | 25.90 | 26.18 | 496,104 | +0.00(+0.00%) |
Apr 09, 2018 | 25.23 | 26.32 | 25.09 | 26.18 | 718,872 | +1.19(+4.75%) |
Apr 06, 2018 | 25.37 | 25.66 | 24.71 | 24.99 | 1,307,387 | -0.52(-2.05%) |
Apr 05, 2018 | 25.47 | 25.52 | 24.38 | 25.52 | 828,662 | +0.05(+0.19%) |
Apr 04, 2018 | 23.33 | 25.85 | 23.28 | 25.47 | 1,288,337 | +1.95(+8.28%) |
Apr 03, 2018 | 23.00 | 23.66 | 23.00 | 23.52 | 579,476 | +0.48(+2.06%) |
Apr 02, 2018 | 22.76 | 23.33 | 22.47 | 23.04 | 870,317 | +0.29(+1.25%) |
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.52(+2.35%) | |
Mar 28, 2018 | 21.52 | 22.52 | 21.00 | 22.24 | 650,583 | +0.81(+3.77%) |
Mar 27, 2018 | 22.43 | 22.43 | 21.24 | 21.43 | 597,223 | -0.90(-4.04%) |
Mar 26, 2018 | 21.43 | 22.52 | 21.43 | 22.33 | 789,965 | +1.24(+5.86%) |
Mar 23, 2018 | 21.38 | 21.90 | 21.05 | 21.10 | 698,459 | -0.33(-1.55%) |
Mar 22, 2018 | 21.33 | 21.71 | 21.05 | 21.43 | 582,612 | -0.10(-0.44%) |
Mar 21, 2018 | 20.72 | 22.00 | 20.34 | 21.52 | 745,838 | +0.76(+3.66%) |
Mar 20, 2018 | 22.09 | 22.12 | 20.29 | 20.76 | 919,012 | -1.33(-6.02%) |
Mar 19, 2018 | 20.91 | 22.09 | 20.67 | 22.09 | 1,211,861 | +1.24(+5.92%) |
Mar 16, 2018 | 18.53 | 22.85 | 18.20 | 20.86 | 4,226,193 | -0.52(-2.44%) |
Mar 15, 2018 | 21.62 | 22.24 | 20.91 | 21.38 | 1,201,288 | -0.19(-0.88%) |
Mar 14, 2018 | 21.62 | 22.19 | 21.38 | 21.57 | 658,280 | +0.05(+0.22%) |
Mar 13, 2018 | 21.33 | 21.86 | 20.43 | 21.52 | 1,465,130 | +0.19(+0.89%) |
Mar 12, 2018 | 21.62 | 22.38 | 21.29 | 21.33 | 1,074,634 | -0.38(-1.75%) |
Mar 09, 2018 | 22.09 | 22.45 | 21.52 | 21.71 | 759,623 | -0.19(-0.87%) |
Mar 08, 2018 | 24.09 | 24.09 | 21.81 | 21.90 | 850,215 | -2.00(-8.35%) |
Mar 07, 2018 | 23.85 | 24.49 | 23.64 | 23.90 | 965,195 | -0.29(-1.18%) |
Mar 06, 2018 | 23.66 | 25.04 | 23.31 | 24.18 | 899,894 | +0.62(+2.62%) |
Mar 05, 2018 | 23.47 | 23.76 | 23.04 | 23.57 | 302,492 | +0.00(+0.00%) |
Mar 02, 2018 | 23.66 | 23.69 | 22.69 | 23.57 | 605,110 | -0.48(-1.98%) |
Mar 01, 2018 | 24.57 | 24.61 | 23.57 | 24.04 | 861,514 | -0.43(-1.75%) |
Feb 28, 2018 | 23.47 | 24.66 | 23.47 | 24.47 | 1,200,506 | +1.00(+4.25%) |
Feb 27, 2018 | 23.85 | 24.71 | 23.42 | 23.47 | 1,509,089 | +0.00(+0.00%) |
Feb 26, 2018 | 25.04 | 25.04 | 22.76 | 23.47 | 1,362,436 | -0.52(-2.18%) |
Feb 23, 2018 | 23.80 | 24.33 | 23.52 | 23.99 | 346,150 | +0.24(+1.00%) |
Feb 22, 2018 | 23.42 | 24.02 | 23.23 | 23.76 | 434,562 | +0.48(+2.04%) |
Feb 21, 2018 | 23.14 | 24.04 | 23.14 | 23.28 | 447,158 | +0.33(+1.45%) |
Feb 20, 2018 | 23.52 | 23.85 | 22.95 | 22.95 | 560,186 | -0.81(-3.40%) |
Feb 16, 2018 | 23.76 | 23.76 | 23.76 | 0 | -0.43(-1.77%) | |
Feb 15, 2018 | 24.71 | 24.94 | 23.85 | 24.18 | 332,776 | -0.29(-1.17%) |
Feb 14, 2018 | 23.33 | 24.66 | 23.09 | 24.47 | 544,962 | +0.95(+4.04%) |
Feb 13, 2018 | 23.19 | 23.66 | 23.14 | 23.52 | 546,705 | +0.14(+0.61%) |
Feb 12, 2018 | 23.38 | 23.52 | 22.57 | 23.38 | 684,211 | +0.19(+0.82%) |
Feb 09, 2018 | 23.52 | 23.71 | 22.47 | 23.19 | 1,355,986 | +0.00(+0.00%) |
Feb 08, 2018 | 23.42 | 22.33 | 23.19 | 1,032,399 | +0.38(+1.67%) | |
Feb 07, 2018 | 21.95 | 22.95 | 21.71 | 22.81 | 897,766 | +1.28(+5.96%) |
Feb 06, 2018 | 21.67 | 19.81 | 21.52 | 843,522 | +0.81(+3.90%) | |
Feb 05, 2018 | 20.72 | 21.76 | 20.53 | 20.72 | 597,648 | -0.33(-1.58%) |
Feb 02, 2018 | 21.43 | 21.62 | 20.95 | 21.05 | 599,681 | -0.62(-2.85%) |
Feb 01, 2018 | 21.29 | 21.76 | 20.81 | 21.67 | 606,321 | +0.19(+0.89%) |
Jan 31, 2018 | 22.28 | 22.43 | 21.19 | 21.48 | 716,808 | -0.57(-2.59%) |
Jan 30, 2018 | 22.62 | 22.95 | 21.76 | 22.05 | 883,621 | -0.81(-3.53%) |
Jan 29, 2018 | 23.52 | 23.66 | 22.71 | 22.85 | 593,259 | -0.86(-3.61%) |
Jan 26, 2018 | 23.47 | 23.76 | 23.14 | 23.71 | 369,365 | +0.29(+1.22%) |
Jan 25, 2018 | 23.90 | 24.09 | 23.19 | 23.42 | 383,202 | -0.33(-1.40%) |
Jan 24, 2018 | 24.28 | 24.47 | 23.47 | 23.76 | 645,424 | -0.48(-1.96%) |
Jan 23, 2018 | 24.95 | 24.95 | 23.76 | 24.23 | 599,039 | -0.57(-2.30%) |
Jan 22, 2018 | 24.33 | 24.80 | 23.76 | 24.80 | 609,908 | +0.62(+2.55%) |
Jan 19, 2018 | 23.80 | 24.47 | 23.28 | 24.18 | 777,390 | +0.48(+2.00%) |
Jan 18, 2018 | 23.57 | 23.99 | 23.33 | 23.71 | 467,259 | +0.10(+0.40%) |
Jan 17, 2018 | 23.85 | 24.23 | 23.52 | 23.61 | 793,863 | +0.10(+0.40%) |
Jan 16, 2018 | 24.23 | 24.61 | 23.04 | 23.52 | 1,287,357 | +0.33(+1.43%) |
Jan 12, 2018 | 23.19 | 23.19 | 23.19 | 0 | -0.33(-1.41%) | |
Jan 11, 2018 | 21.95 | 23.52 | 21.81 | 23.52 | 1,100,041 | +1.66(+7.61%) |
Jan 10, 2018 | 21.95 | 20.12 | 21.86 | 1,087,467 | +1.28(+6.24%) | |
Jan 09, 2018 | 21.14 | 21.31 | 19.77 | 20.57 | 1,632,355 | -0.90(-4.20%) |
Jan 08, 2018 | 21.00 | 21.71 | 20.81 | 21.48 | 1,124,748 | +0.90(+4.39%) |
Jan 05, 2018 | 19.96 | 20.67 | 19.58 | 20.57 | 927,980 | +0.67(+3.34%) |
Jan 04, 2018 | 20.15 | 20.57 | 19.39 | 19.91 | 784,036 | -0.24(-1.18%) |
Jan 03, 2018 | 20.38 | 20.67 | 19.67 | 20.15 | 1,000,972 | -0.24(-1.17%) |
Jan 02, 2018 | 19.62 | 20.43 | 19.39 | 20.38 | 667,042 | +1.00(+5.15%) |
Dec 29, 2017 | 19.39 | 19.39 | 19.39 | 0 | -0.10(-0.49%) | |
Dec 28, 2017 | 19.96 | 20.00 | 19.20 | 19.48 | 538,083 | -0.48(-2.38%) |
Dec 27, 2017 | 20.57 | 20.81 | 19.77 | 19.96 | 401,933 | -0.67(-3.23%) |
Dec 26, 2017 | 20.00 | 21.24 | 19.96 | 20.62 | 697,353 | +0.62(+3.09%) |
Dec 22, 2017 | 19.96 | 20.34 | 19.62 | 20.00 | 695,856 | +0.14(+0.72%) |
Dec 21, 2017 | 19.39 | 19.91 | 19.22 | 19.86 | 708,473 | +0.57(+2.96%) |
Dec 20, 2017 | 19.39 | 19.58 | 18.91 | 19.29 | 460,265 | -0.10(-0.49%) |
Dec 19, 2017 | 19.81 | 19.96 | 19.15 | 19.39 | 732,712 | -0.33(-1.69%) |
Dec 18, 2017 | 20.10 | 20.10 | 18.53 | 19.72 | 1,134,008 | -0.14(-0.72%) |
Dec 15, 2017 | 19.58 | 20.24 | 19.43 | 19.86 | 2,171,682 | +0.33(+1.70%) |
Dec 14, 2017 | 20.00 | 20.19 | 19.39 | 19.53 | 1,142,759 | -0.24(-1.20%) |
Dec 13, 2017 | 19.48 | 20.05 | 19.29 | 19.77 | 961,981 | +0.19(+0.97%) |
Dec 12, 2017 | 19.20 | 19.79 | 18.82 | 19.58 | 996,302 | +0.38(+1.98%) |
Dec 11, 2017 | 19.15 | 19.58 | 18.86 | 19.20 | 800,795 | +0.05(+0.25%) |
Dec 08, 2017 | 18.48 | 19.34 | 18.39 | 19.15 | 947,294 | +0.76(+4.13%) |
Dec 07, 2017 | 18.96 | 18.96 | 18.06 | 18.39 | 676,457 | -0.52(-2.76%) |
Dec 06, 2017 | 18.96 | 19.24 | 18.63 | 18.91 | 495,923 | +0.00(+0.00%) |
Dec 05, 2017 | 18.91 | 19.24 | 18.48 | 18.91 | 844,688 | +0.05(+0.25%) |
Dec 04, 2017 | 18.72 | 19.34 | 18.53 | 18.86 | 801,472 | +1.05(+5.87%) |
Dec 01, 2017 | 18.91 | 18.98 | 17.63 | 17.82 | 1,304,444 | -1.14(-6.01%) |
Nov 30, 2017 | 18.82 | 19.10 | 18.17 | 18.96 | 1,164,358 | +0.14(+0.76%) |
Nov 29, 2017 | 18.29 | 19.15 | 18.15 | 18.82 | 1,551,862 | +0.48(+2.59%) |
Nov 28, 2017 | 17.20 | 18.58 | 17.20 | 18.34 | 1,117,860 | +1.16(+6.78%) |
Nov 27, 2017 | 17.68 | 17.01 | 17.18 | 1,358,335 | +0.17(+0.98%) | |
Nov 24, 2017 | 18.25 | 18.25 | 16.87 | 17.01 | 687,810 | -1.19(-6.53%) |
Nov 22, 2017 | 17.58 | 18.20 | 17.15 | 18.20 | 1,302,033 | +0.52(+2.96%) |
Nov 21, 2017 | 17.58 | 18.01 | 16.63 | 17.68 | 2,004,965 | -0.81(-4.37%) |
Nov 20, 2017 | 17.01 | 18.58 | 16.44 | 18.48 | 2,014,340 | +2.23(+13.74%) |
Nov 17, 2017 | 17.34 | 17.87 | 15.68 | 16.25 | 3,501,316 | +2.14(+15.15%) |
Nov 16, 2017 | 13.45 | 14.30 | 13.35 | 14.11 | 901,375 | +0.76(+5.69%) |
Nov 15, 2017 | 12.92 | 13.54 | 12.73 | 13.35 | 738,553 | +0.33(+2.55%) |
Nov 14, 2017 | 12.83 | 13.19 | 12.79 | 13.02 | 519,909 | +0.00(+0.00%) |
Nov 13, 2017 | 13.26 | 13.40 | 12.97 | 13.02 | 505,220 | -0.29(-2.14%) |
Nov 10, 2017 | 13.11 | 13.49 | 12.92 | 13.30 | 816,892 | +0.10(+0.72%) |
Nov 09, 2017 | 12.59 | 13.59 | 12.59 | 13.21 | 610,518 | +0.50(+3.93%) |
Nov 08, 2017 | 12.07 | 12.78 | 11.97 | 12.71 | 397,451 | +0.59(+4.90%) |
Nov 07, 2017 | 12.35 | 12.47 | 12.07 | 12.12 | 345,914 | -0.24(-1.92%) |
Nov 06, 2017 | 12.54 | 12.65 | 12.21 | 12.35 | 355,084 | -0.14(-1.14%) |
Nov 03, 2017 | 12.35 | 12.88 | 12.16 | 12.50 | 520,839 | +0.19(+1.54%) |
Nov 02, 2017 | 12.26 | 12.69 | 12.16 | 12.31 | 479,497 | +0.10(+0.78%) |
Nov 01, 2017 | 12.31 | 12.45 | 11.97 | 12.21 | 422,882 | +0.05(+0.39%) |
Oct 31, 2017 | 12.21 | 12.40 | 12.07 | 12.16 | 535,984 | -0.14(-1.16%) |
Oct 30, 2017 | 12.64 | 12.78 | 12.16 | 12.31 | 564,444 | -0.43(-3.36%) |
Oct 27, 2017 | 13.26 | 13.26 | 12.40 | 12.73 | 650,333 | -0.62(-4.63%) |
Oct 26, 2017 | 12.97 | 13.54 | 12.88 | 13.35 | 779,172 | +0.38(+2.93%) |
Oct 25, 2017 | 13.07 | 13.21 | 12.59 | 12.97 | 350,790 | -0.19(-1.44%) |
Oct 24, 2017 | 13.11 | 13.40 | 13.07 | 13.16 | 436,218 | +0.05(+0.36%) |
Oct 23, 2017 | 13.35 | 13.49 | 13.07 | 13.11 | 443,026 | -0.29(-2.13%) |
Oct 20, 2017 | 12.88 | 13.57 | 12.88 | 13.40 | 514,842 | +0.62(+4.83%) |
Oct 19, 2017 | 12.83 | 13.07 | 12.73 | 12.78 | 402,926 | +0.00(+0.00%) |
Oct 18, 2017 | 12.64 | 12.97 | 12.47 | 12.78 | 617,322 | +0.24(+1.89%) |
Oct 17, 2017 | 12.45 | 12.88 | 12.45 | 12.54 | 331,068 | +0.00(+0.00%) |
Oct 16, 2017 | 12.54 | 12.93 | 12.43 | 12.54 | 496,812 | +0.00(+0.00%) |
Oct 13, 2017 | 12.50 | 12.97 | 12.35 | 12.54 | 619,319 | +0.10(+0.76%) |
Oct 12, 2017 | 12.78 | 12.78 | 12.35 | 12.45 | 685,265 | -0.38(-2.96%) |
Oct 11, 2017 | 13.21 | 12.57 | 12.83 | 686,629 | -0.19(-1.46%) | |
Oct 10, 2017 | 13.21 | 13.45 | 12.92 | 13.02 | 346,131 | -0.10(-0.72%) |
Oct 09, 2017 | 13.78 | 13.92 | 13.07 | 13.11 | 414,805 | -0.62(-4.50%) |
Oct 06, 2017 | 13.35 | 13.92 | 13.35 | 13.73 | 581,263 | +0.29(+2.12%) |
Oct 05, 2017 | 13.16 | 13.59 | 13.07 | 13.45 | 454,913 | +0.33(+2.54%) |
Oct 04, 2017 | 13.68 | 13.92 | 12.83 | 13.11 | 1,009,344 | -0.59(-4.33%) |
Oct 03, 2017 | 13.78 | 13.83 | 13.30 | 13.71 | 575,261 | -0.02(-0.17%) |
Oct 02, 2017 | 13.64 | 14.02 | 13.35 | 13.73 | 562,580 | +0.19(+1.40%) |
Sep 29, 2017 | 13.11 | 13.57 | 13.11 | 13.54 | 689,920 | +0.33(+2.52%) |
Sep 28, 2017 | 13.59 | 13.92 | 13.09 | 13.21 | 953,512 | -0.43(-3.14%) |
Sep 27, 2017 | 13.40 | 13.87 | 13.40 | 13.64 | 1,470,831 | +0.24(+1.77%) |
Sep 26, 2017 | 13.26 | 13.68 | 13.07 | 13.40 | 804,855 | +0.19(+1.44%) |
Sep 25, 2017 | 12.92 | 13.54 | 12.92 | 13.21 | 704,994 | +0.24(+1.83%) |
Sep 22, 2017 | 12.59 | 13.16 | 12.54 | 12.97 | 608,132 | +0.38(+3.02%) |
Sep 21, 2017 | 13.11 | 13.11 | 12.54 | 12.59 | 775,340 | -0.48(-3.64%) |
Sep 20, 2017 | 13.30 | 13.45 | 12.76 | 13.07 | 946,437 | +0.57(+4.56%) |
Sep 19, 2017 | 12.50 | 12.69 | 12.35 | 12.50 | 472,619 | +0.00(+0.00%) |
Sep 18, 2017 | 13.21 | 13.40 | 12.21 | 12.50 | 1,179,731 | -0.67(-5.05%) |
Sep 15, 2017 | 12.64 | 13.26 | 12.36 | 13.16 | 1,900,177 | +0.57(+4.53%) |
Sep 14, 2017 | 13.30 | 13.64 | 12.50 | 12.59 | 899,947 | -0.76(-5.69%) |
Sep 13, 2017 | 12.78 | 13.68 | 12.78 | 13.35 | 1,669,985 | +0.62(+4.85%) |
Sep 12, 2017 | 12.26 | 13.26 | 12.21 | 12.73 | 804,179 | +0.57(+4.69%) |
Sep 11, 2017 | 11.93 | 12.57 | 11.85 | 12.16 | 661,795 | +0.43(+3.64%) |
Sep 08, 2017 | 11.93 | 12.07 | 11.45 | 11.74 | 681,124 | -0.26(-2.18%) |
Sep 07, 2017 | 11.97 | 12.31 | 11.78 | 12.00 | 551,574 | +0.07(+0.60%) |
Sep 06, 2017 | 11.97 | 12.14 | 11.64 | 11.93 | 721,408 | -0.10(-0.79%) |
Sep 05, 2017 | 12.12 | 12.45 | 11.85 | 12.02 | 969,582 | -0.09(-0.78%) |
Sep 01, 2017 | 11.64 | 12.35 | 11.64 | 12.12 | 916,113 | +0.43(+3.66%) |
Aug 31, 2017 | 11.36 | 11.78 | 11.31 | 11.69 | 842,820 | +0.38(+3.36%) |
Aug 30, 2017 | 11.36 | 11.59 | 11.12 | 11.31 | 1,068,870 | -0.05(-0.42%) |
Aug 29, 2017 | 10.98 | 11.50 | 10.50 | 11.36 | 931,781 | +0.10(+0.84%) |
Aug 28, 2017 | 11.40 | 11.78 | 10.93 | 11.26 | 1,101,648 | -0.14(-1.25%) |
Aug 25, 2017 | 11.64 | 11.07 | 11.40 | 712,296 | +0.24(+2.13%) | |
Aug 24, 2017 | 10.83 | 11.74 | 10.79 | 11.17 | 1,620,872 | +0.62(+5.86%) |
Aug 23, 2017 | 10.55 | 10.93 | 10.45 | 10.55 | 1,004,912 | -0.05(-0.45%) |
Aug 22, 2017 | 10.41 | 10.79 | 10.17 | 10.60 | 1,181,606 | +0.29(+2.77%) |
Aug 21, 2017 | 10.31 | 10.93 | 9.859 | 10.31 | 1,840,885 | -0.05(-0.46%) |
Aug 18, 2017 | 9.503 | 10.41 | 8.933 | 10.36 | 4,572,057 | -0.57(-5.22%) |
Aug 17, 2017 | 11.07 | 11.26 | 10.79 | 10.93 | 1,637,002 | -0.29(-2.54%) |
Aug 16, 2017 | 11.17 | 11.55 | 10.98 | 11.21 | 2,379,270 | +0.14(+1.29%) |
Aug 15, 2017 | 12.88 | 13.16 | 10.98 | 11.07 | 2,360,077 | -2.19(-16.49%) |
Aug 14, 2017 | 13.07 | 13.73 | 13.07 | 13.26 | 589,493 | +0.24(+1.83%) |
Aug 11, 2017 | 12.97 | 13.54 | 12.92 | 13.02 | 704,929 | +0.14(+1.11%) |
Aug 10, 2017 | 13.45 | 13.54 | 12.88 | 12.88 | 844,371 | -0.62(-4.58%) |
Aug 09, 2017 | 13.92 | 13.92 | 13.35 | 13.49 | 667,397 | -0.62(-4.38%) |
Aug 08, 2017 | 14.02 | 14.73 | 13.97 | 14.11 | 589,288 | +0.14(+1.02%) |
Aug 07, 2017 | 14.30 | 14.73 | 13.49 | 13.97 | 636,489 | -0.29(-2.00%) |
Aug 04, 2017 | 14.49 | 14.63 | 14.25 | 14.25 | 324,892 | -0.14(-0.99%) |
Aug 03, 2017 | 14.16 | 14.87 | 14.16 | 14.40 | 438,496 | +0.19(+1.34%) |
Aug 02, 2017 | 14.73 | 14.16 | 14.21 | 487,273 | -0.48(-3.24%) | |
Aug 01, 2017 | 14.87 | 14.97 | 14.38 | 14.68 | 587,393 | -0.14(-0.96%) |
Jul 31, 2017 | 14.49 | 14.92 | 14.30 | 14.82 | 534,857 | +0.33(+2.30%) |
Jul 28, 2017 | 14.82 | 14.82 | 14.28 | 14.49 | 688,519 | -0.48(-3.17%) |
Jul 27, 2017 | 13.92 | 14.99 | 13.83 | 14.97 | 928,083 | +1.05(+7.51%) |
Jul 26, 2017 | 13.35 | 14.33 | 13.11 | 13.92 | 1,302,561 | +0.48(+3.53%) |
Jul 25, 2017 | 12.45 | 13.92 | 12.26 | 13.45 | 3,217,965 | +1.00(+8.02%) |
Jul 24, 2017 | 14.25 | 14.59 | 12.43 | 12.45 | 8,066,669 | -6.27(-33.50%) |
Jul 21, 2017 | 19.34 | 19.34 | 18.65 | 18.72 | 423,310 | -0.57(-2.96%) |
Jul 20, 2017 | 19.29 | 19.34 | 19.20 | 19.29 | 321,754 | -0.05(-0.25%) |
Jul 19, 2017 | 19.01 | 19.34 | 18.91 | 19.34 | 302,027 | +0.38(+2.01%) |
Jul 18, 2017 | 19.24 | 19.58 | 18.86 | 18.96 | 478,310 | -0.38(-1.97%) |
Jul 17, 2017 | 19.15 | 19.62 | 18.96 | 19.34 | 848,972 | +0.24(+1.24%) |
Jul 14, 2017 | 19.77 | 20.19 | 18.86 | 19.10 | 527,577 | +0.10(+0.50%) |
Jul 13, 2017 | 18.39 | 19.29 | 18.39 | 19.01 | 420,412 | +0.67(+3.63%) |
Jul 12, 2017 | 18.67 | 18.91 | 18.08 | 18.34 | 431,837 | -0.19(-1.03%) |
Jul 11, 2017 | 18.58 | 18.67 | 18.29 | 18.53 | 231,855 | +0.00(+0.00%) |
Jul 10, 2017 | 19.10 | 19.77 | 18.25 | 18.53 | 646,668 | -0.81(-4.18%) |
Jul 07, 2017 | 19.20 | 19.48 | 19.15 | 19.34 | 306,637 | +0.14(+0.74%) |
Jul 06, 2017 | 19.86 | 20.00 | 19.20 | 19.20 | 446,464 | -0.71(-3.58%) |
Jul 05, 2017 | 20.10 | 20.29 | 19.60 | 19.91 | 332,907 | -0.33(-1.64%) |
Jul 03, 2017 | 19.81 | 20.53 | 19.81 | 20.24 | 290,201 | +0.52(+2.65%) |
Jun 30, 2017 | 19.62 | 19.77 | 19.29 | 19.72 | 268,528 | +0.19(+0.97%) |
Jun 29, 2017 | 19.62 | 19.91 | 19.34 | 19.53 | 517,836 | -0.05(-0.24%) |
Jun 28, 2017 | 19.43 | 19.77 | 19.36 | 19.58 | 430,983 | +0.19(+0.98%) |
Jun 27, 2017 | 19.20 | 19.43 | 19.10 | 19.39 | 694,416 | +0.14(+0.74%) |
Jun 26, 2017 | 19.29 | 19.62 | 19.10 | 19.24 | 496,287 | -0.05(-0.25%) |
Jun 23, 2017 | 19.24 | 19.34 | 19.05 | 19.29 | 1,251,408 | -0.05(-0.25%) |
Jun 22, 2017 | 19.81 | 20.15 | 19.29 | 19.34 | 818,517 | -0.57(-2.86%) |
Jun 21, 2017 | 20.10 | 20.48 | 19.53 | 19.91 | 557,729 | -1.05(-4.99%) |
Jun 20, 2017 | 21.29 | 21.29 | 20.76 | 20.95 | 298,800 | -0.29(-1.34%) |
Jun 19, 2017 | 21.24 | 21.33 | 20.81 | 21.24 | 558,570 | +0.05(+0.22%) |
Jun 16, 2017 | 21.24 | 21.33 | 20.76 | 21.19 | 778,995 | -0.24(-1.11%) |
Jun 15, 2017 | 21.67 | 21.95 | 21.14 | 21.43 | 371,071 | -0.33(-1.53%) |
Jun 14, 2017 | 21.38 | 21.88 | 21.08 | 21.76 | 358,918 | +0.33(+1.55%) |
Jun 13, 2017 | 21.95 | 22.00 | 21.33 | 21.43 | 386,220 | -0.48(-2.17%) |
Jun 12, 2017 | 22.28 | 23.04 | 21.67 | 21.90 | 606,998 | -0.33(-1.50%) |
Jun 09, 2017 | 21.33 | 22.57 | 21.29 | 22.24 | 525,304 | +0.90(+4.23%) |
Jun 08, 2017 | 21.67 | 22.00 | 21.29 | 21.33 | 439,306 | -0.29(-1.32%) |
Jun 07, 2017 | 21.57 | 22.00 | 21.19 | 21.62 | 404,865 | +0.14(+0.66%) |
Jun 06, 2017 | 21.48 | 21.67 | 21.05 | 21.48 | 422,277 | -0.19(-0.88%) |
Jun 05, 2017 | 21.52 | 21.86 | 21.33 | 21.67 | 616,511 | +0.19(+0.89%) |
Jun 02, 2017 | 22.38 | 22.47 | 21.38 | 21.48 | 643,424 | -0.81(-3.62%) |