Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.00 | 17.10 | 16.78 | 17.00 | 998 | +0.40(+2.41%) |
May 30, 2018 | 16.90 | 17.20 | 16.60 | 16.60 | 2,511 | -0.30(-1.78%) |
May 29, 2018 | 15.90 | 17.00 | 15.89 | 16.90 | 7,540 | +1.00(+6.29%) |
May 25, 2018 | 15.90 | 15.90 | 15.90 | 0 | -0.20(-1.23%) | |
May 24, 2018 | 15.70 | 16.15 | 15.50 | 16.10 | 1,334 | +0.50(+3.19%) |
May 23, 2018 | 16.30 | 16.70 | 15.59 | 15.60 | 8,862 | -1.00(-6.02%) |
May 22, 2018 | 16.70 | 16.90 | 16.20 | 16.60 | 980 | -0.20(-1.19%) |
May 21, 2018 | 16.90 | 17.00 | 16.80 | 16.80 | 2,978 | +0.00(+0.00%) |
May 18, 2018 | 16.90 | 17.00 | 16.12 | 16.80 | 8,577 | +0.70(+4.35%) |
May 17, 2018 | 16.50 | 16.50 | 15.80 | 16.10 | 6,309 | +0.00(+0.00%) |
May 16, 2018 | 15.50 | 16.50 | 15.50 | 16.10 | 1,628 | -0.36(-2.18%) |
May 15, 2018 | 16.20 | 16.50 | 16.00 | 16.46 | 3,620 | +0.07(+0.40%) |
May 14, 2018 | 16.00 | 16.50 | 15.60 | 16.39 | 2,473 | +0.49(+3.09%) |
May 11, 2018 | 15.60 | 15.90 | 15.41 | 15.90 | 960 | +0.30(+1.92%) |
May 10, 2018 | 15.50 | 15.60 | 15.50 | 15.60 | 1,467 | +0.00(+0.00%) |
May 09, 2018 | 15.50 | 15.70 | 15.01 | 15.60 | 2,918 | +0.25(+1.63%) |
May 08, 2018 | 15.40 | 15.50 | 15.00 | 15.35 | 2,228 | -0.05(-0.32%) |
May 07, 2018 | 15.10 | 15.50 | 14.51 | 15.40 | 2,322 | +0.40(+2.67%) |
May 04, 2018 | 14.90 | 15.00 | 14.30 | 15.00 | 4,852 | +0.24(+1.63%) |
May 03, 2018 | 15.00 | 15.00 | 14.70 | 14.76 | 1,845 | -0.15(-1.04%) |
May 02, 2018 | 15.50 | 15.50 | 14.89 | 14.91 | 1,686 | -0.69(-4.39%) |
May 01, 2018 | 15.80 | 15.80 | 14.80 | 15.60 | 2,419 | -0.10(-0.64%) |
Apr 30, 2018 | 15.50 | 15.70 | 14.70 | 15.70 | 3,566 | +0.50(+3.29%) |
Apr 27, 2018 | 14.90 | 15.20 | 14.50 | 15.20 | 3,153 | +0.60(+4.11%) |
Apr 26, 2018 | 15.10 | 15.29 | 14.60 | 14.60 | 1,248 | -0.40(-2.67%) |
Apr 25, 2018 | 14.70 | 15.00 | 14.30 | 15.00 | 4,372 | +0.50(+3.45%) |
Apr 24, 2018 | 16.20 | 16.20 | 14.30 | 14.50 | 5,513 | -0.50(-3.33%) |
Apr 23, 2018 | 15.90 | 15.90 | 14.77 | 15.00 | 2,957 | -0.40(-2.60%) |
Apr 20, 2018 | 16.30 | 16.30 | 15.30 | 15.40 | 4,829 | -0.90(-5.52%) |
Apr 19, 2018 | 16.50 | 16.50 | 16.00 | 16.30 | 1,919 | +0.20(+1.24%) |
Apr 18, 2018 | 16.70 | 16.80 | 16.10 | 16.10 | 3,047 | -0.90(-5.29%) |
Apr 17, 2018 | 17.90 | 17.90 | 15.75 | 17.00 | 8,321 | -0.49(-2.81%) |
Apr 16, 2018 | 16.90 | 17.70 | 16.51 | 17.49 | 20,901 | +0.69(+4.12%) |
Apr 13, 2018 | 16.50 | 16.80 | 15.90 | 16.80 | 6,287 | +0.30(+1.82%) |
Apr 12, 2018 | 15.50 | 16.50 | 15.50 | 16.50 | 9,018 | +1.40(+9.27%) |
Apr 11, 2018 | 15.00 | 16.00 | 15.00 | 15.10 | 2,424 | -0.30(-1.95%) |
Apr 10, 2018 | 15.30 | 15.50 | 15.20 | 15.40 | 950 | -0.20(-1.28%) |
Apr 09, 2018 | 14.50 | 15.90 | 14.50 | 15.60 | 4,050 | +1.10(+7.59%) |
Apr 06, 2018 | 15.00 | 15.70 | 14.50 | 14.50 | 3,198 | -1.10(-7.05%) |
Apr 05, 2018 | 15.90 | 16.40 | 15.20 | 15.60 | 8,259 | -0.25(-1.58%) |
Apr 04, 2018 | 16.00 | 16.00 | 15.16 | 15.85 | 2,539 | +0.75(+4.97%) |
Apr 03, 2018 | 15.40 | 15.60 | 15.10 | 15.10 | 2,481 | -0.20(-1.31%) |
Apr 02, 2018 | 16.00 | 16.20 | 15.00 | 15.30 | 4,490 | -0.10(-0.65%) |
Mar 29, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.10(-0.65%) | |
Mar 28, 2018 | 15.70 | 15.70 | 15.13 | 15.50 | 11,368 | -0.05(-0.35%) |
Mar 27, 2018 | 16.80 | 16.80 | 15.40 | 15.55 | 3,257 | -1.15(-6.86%) |
Mar 26, 2018 | 17.00 | 17.40 | 15.63 | 16.70 | 7,548 | +0.00(+0.00%) |
Mar 23, 2018 | 16.50 | 17.45 | 16.00 | 16.70 | 27,942 | +0.70(+4.37%) |
Mar 22, 2018 | 15.80 | 16.60 | 15.70 | 16.00 | 4,889 | +0.30(+1.91%) |
Mar 21, 2018 | 16.90 | 16.95 | 15.70 | 15.70 | 18,942 | -1.20(-7.10%) |
Mar 20, 2018 | 16.80 | 16.90 | 16.07 | 16.90 | 5,869 | +0.20(+1.20%) |
Mar 19, 2018 | 16.60 | 16.70 | 16.10 | 16.70 | 5,452 | +0.20(+1.21%) |
Mar 16, 2018 | 16.00 | 16.50 | 15.60 | 16.50 | 7,341 | +0.70(+4.43%) |
Mar 15, 2018 | 16.50 | 16.50 | 15.10 | 15.80 | 12,281 | -0.70(-4.24%) |
Mar 14, 2018 | 15.80 | 16.50 | 15.60 | 16.50 | 5,284 | +0.59(+3.71%) |
Mar 13, 2018 | 15.00 | 16.20 | 14.60 | 15.91 | 12,222 | +1.01(+6.78%) |
Mar 12, 2018 | 14.50 | 14.90 | 14.40 | 14.90 | 6,902 | +0.50(+3.47%) |
Mar 09, 2018 | 14.60 | 14.90 | 14.20 | 14.40 | 6,660 | -0.20(-1.37%) |
Mar 08, 2018 | 14.10 | 14.60 | 14.00 | 14.60 | 6,837 | +1.00(+7.35%) |
Mar 07, 2018 | 14.20 | 13.60 | 5,588 | +0.10(+0.74%) | ||
Mar 06, 2018 | 14.20 | 14.20 | 13.20 | 13.50 | 3,749 | -0.60(-4.26%) |
Mar 05, 2018 | 14.20 | 14.20 | 13.30 | 14.10 | 3,735 | +0.40(+2.92%) |
Mar 02, 2018 | 13.30 | 13.70 | 13.20 | 13.70 | 2,357 | +0.30(+2.24%) |
Mar 01, 2018 | 13.60 | 13.60 | 13.40 | 13.40 | 1,419 | -0.30(-2.19%) |
Feb 28, 2018 | 14.10 | 14.10 | 13.60 | 13.70 | 2,274 | -0.10(-0.72%) |
Feb 27, 2018 | 14.10 | 14.20 | 13.80 | 13.80 | 1,534 | -0.40(-2.82%) |
Feb 26, 2018 | 14.00 | 14.20 | 13.60 | 14.20 | 3,009 | +0.60(+4.41%) |
Feb 23, 2018 | 14.00 | 14.00 | 13.50 | 13.60 | 6,129 | -0.10(-0.73%) |
Feb 22, 2018 | 13.70 | 13.70 | 3,922 | +0.00(+0.00%) | ||
Feb 21, 2018 | 14.30 | 14.60 | 13.70 | 13.70 | 4,996 | -0.50(-3.51%) |
Feb 20, 2018 | 14.10 | 14.30 | 14.00 | 14.20 | 4,160 | +0.40(+2.90%) |
Feb 16, 2018 | 13.80 | 13.80 | 13.80 | 0 | -0.20(-1.44%) | |
Feb 15, 2018 | 13.80 | 14.13 | 13.51 | 14.00 | 2,115 | +0.00(+0.01%) |
Feb 14, 2018 | 13.90 | 14.00 | 13.67 | 14.00 | 3,188 | +0.10(+0.71%) |
Feb 13, 2018 | 13.70 | 14.00 | 13.60 | 13.90 | 1,446 | -0.10(-0.71%) |
Feb 12, 2018 | 14.10 | 14.40 | 13.80 | 14.00 | 3,646 | +0.30(+2.20%) |
Feb 09, 2018 | 13.70 | 14.50 | 13.20 | 13.70 | 8,095 | +0.40(+3.00%) |
Feb 08, 2018 | 14.00 | 14.00 | 13.30 | 13.30 | 3,179 | -0.60(-4.32%) |
Feb 07, 2018 | 13.40 | 14.18 | 13.10 | 13.90 | 7,265 | +0.80(+6.11%) |
Feb 06, 2018 | 13.00 | 13.40 | 12.90 | 13.10 | 4,813 | +0.00(+0.00%) |
Feb 05, 2018 | 13.30 | 13.40 | 13.10 | 13.10 | 3,831 | -0.10(-0.77%) |
Feb 02, 2018 | 13.30 | 13.60 | 13.20 | 13.20 | 3,349 | -0.16(-1.18%) |
Feb 01, 2018 | 13.50 | 13.56 | 13.30 | 13.36 | 4,415 | +0.16(+1.20%) |
Jan 31, 2018 | 14.20 | 14.22 | 13.11 | 13.20 | 5,086 | -0.40(-2.94%) |
Jan 30, 2018 | 13.50 | 13.73 | 13.50 | 13.60 | 10,131 | +0.00(+0.00%) |
Jan 29, 2018 | 14.30 | 14.50 | 13.50 | 13.60 | 6,998 | -0.60(-4.23%) |
Jan 26, 2018 | 14.40 | 14.40 | 13.60 | 14.20 | 6,878 | +0.00(+0.00%) |
Jan 25, 2018 | 14.20 | 14.36 | 14.10 | 14.20 | 3,057 | +0.01(+0.07%) |
Jan 24, 2018 | 15.00 | 15.00 | 14.00 | 14.19 | 7,254 | -0.61(-4.12%) |
Jan 23, 2018 | 15.80 | 15.80 | 14.70 | 14.80 | 9,572 | -0.60(-3.90%) |
Jan 22, 2018 | 15.10 | 15.60 | 15.10 | 15.40 | 6,549 | +0.50(+3.36%) |
Jan 19, 2018 | 14.70 | 15.00 | 14.50 | 14.90 | 4,108 | +0.20(+1.36%) |
Jan 18, 2018 | 15.50 | 15.50 | 14.50 | 14.70 | 3,918 | -0.70(-4.55%) |
Jan 17, 2018 | 16.20 | 16.47 | 14.50 | 15.40 | 15,434 | -0.60(-3.75%) |
Jan 16, 2018 | 17.20 | 17.40 | 15.80 | 16.00 | 9,863 | -0.20(-1.23%) |
Jan 12, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.20(+1.25%) | |
Jan 11, 2018 | 16.10 | 16.10 | 15.59 | 16.00 | 4,838 | +0.40(+2.57%) |
Jan 10, 2018 | 15.40 | 15.69 | 15.00 | 15.60 | 4,911 | +0.30(+1.95%) |
Jan 09, 2018 | 16.50 | 16.50 | 15.05 | 15.30 | 13,389 | -0.95(-5.86%) |
Jan 08, 2018 | 16.20 | 16.25 | 15.70 | 16.25 | 3,594 | +0.25(+1.57%) |
Jan 05, 2018 | 16.20 | 16.20 | 15.70 | 16.00 | 5,953 | -0.20(-1.23%) |
Jan 04, 2018 | 16.50 | 16.79 | 15.31 | 16.20 | 11,703 | +0.00(+0.00%) |
Jan 03, 2018 | 18.20 | 18.20 | 16.00 | 16.20 | 25,041 | -1.40(-7.95%) |
Jan 02, 2018 | 17.20 | 19.20 | 17.00 | 17.60 | 14,964 | +0.70(+4.14%) |
Dec 29, 2017 | 16.90 | 16.90 | 16.90 | 0 | +0.30(+1.81%) | |
Dec 28, 2017 | 16.70 | 16.70 | 15.70 | 16.60 | 4,914 | +0.10(+0.61%) |
Dec 27, 2017 | 16.10 | 17.60 | 15.71 | 16.50 | 15,865 | -0.10(-0.60%) |
Dec 26, 2017 | 16.70 | 16.90 | 15.80 | 16.60 | 6,587 | +0.10(+0.61%) |
Dec 22, 2017 | 16.20 | 16.90 | 15.70 | 16.50 | 11,390 | +0.30(+1.85%) |
Dec 21, 2017 | 16.50 | 16.50 | 15.80 | 16.20 | 14,344 | -0.35(-2.11%) |
Dec 20, 2017 | 15.80 | 17.20 | 15.10 | 16.55 | 44,866 | +0.15(+0.91%) |
Dec 19, 2017 | 14.50 | 17.30 | 14.30 | 16.40 | 142,863 | +2.20(+15.49%) |
Dec 18, 2017 | 13.40 | 14.50 | 13.23 | 14.20 | 24,493 | +1.00(+7.58%) |
Dec 15, 2017 | 13.00 | 13.30 | 12.70 | 13.20 | 10,429 | +0.20(+1.54%) |
Dec 14, 2017 | 13.50 | 13.50 | 13.00 | 13.00 | 8,517 | -0.30(-2.26%) |
Dec 13, 2017 | 13.30 | 13.60 | 13.10 | 13.30 | 10,438 | +0.20(+1.53%) |
Dec 12, 2017 | 13.30 | 13.40 | 13.10 | 13.10 | 10,585 | -0.20(-1.50%) |
Dec 11, 2017 | 13.50 | 13.50 | 13.30 | 13.30 | 5,260 | -0.60(-4.32%) |
Dec 08, 2017 | 13.90 | 14.00 | 13.50 | 13.90 | 3,557 | -0.10(-0.71%) |
Dec 07, 2017 | 13.96 | 14.00 | 13.45 | 14.00 | 5,306 | +0.20(+1.45%) |
Dec 06, 2017 | 14.20 | 14.20 | 13.60 | 13.80 | 4,576 | -0.30(-2.13%) |
Dec 05, 2017 | 13.80 | 14.80 | 13.46 | 14.10 | 28,752 | +0.80(+6.02%) |
Dec 04, 2017 | 13.90 | 13.90 | 13.30 | 13.30 | 6,315 | -0.60(-4.32%) |
Dec 01, 2017 | 14.00 | 14.00 | 13.30 | 13.90 | 5,328 | -0.10(-0.71%) |
Nov 30, 2017 | 13.50 | 14.00 | 13.30 | 14.00 | 6,956 | +0.20(+1.45%) |
Nov 29, 2017 | 13.90 | 13.90 | 13.44 | 13.80 | 1,249 | -0.20(-1.43%) |
Nov 28, 2017 | 13.80 | 14.10 | 13.62 | 14.00 | 4,880 | +0.20(+1.45%) |
Nov 27, 2017 | 14.10 | 14.10 | 13.60 | 13.80 | 3,587 | -0.20(-1.43%) |
Nov 24, 2017 | 13.80 | 14.10 | 13.60 | 14.00 | 2,572 | -0.10(-0.71%) |
Nov 22, 2017 | 13.70 | 14.20 | 13.63 | 14.10 | 6,956 | +0.40(+2.92%) |
Nov 21, 2017 | 14.00 | 14.20 | 13.70 | 13.70 | 4,834 | -0.21(-1.51%) |
Nov 20, 2017 | 13.70 | 14.00 | 13.62 | 13.91 | 7,032 | +0.21(+1.53%) |
Nov 17, 2017 | 13.80 | 13.90 | 13.30 | 13.70 | 2,663 | +0.02(+0.12%) |
Nov 16, 2017 | 13.30 | 13.70 | 13.30 | 13.68 | 4,284 | +0.38(+2.88%) |
Nov 15, 2017 | 13.30 | 13.55 | 13.00 | 13.30 | 7,119 | +0.00(+0.00%) |
Nov 14, 2017 | 14.00 | 14.00 | 13.10 | 13.30 | 4,230 | -0.43(-3.12%) |
Nov 13, 2017 | 13.50 | 15.40 | 13.40 | 13.73 | 33,178 | +0.03(+0.20%) |
Nov 10, 2017 | 13.60 | 14.00 | 13.60 | 13.70 | 2,093 | -0.30(-2.13%) |
Nov 09, 2017 | 13.80 | 14.00 | 13.60 | 14.00 | 2,232 | -0.00(-0.01%) |
Nov 08, 2017 | 13.50 | 14.00 | 13.10 | 14.00 | 6,561 | +0.50(+3.70%) |
Nov 07, 2017 | 13.60 | 13.70 | 13.10 | 13.50 | 3,517 | +0.00(+0.00%) |
Nov 06, 2017 | 13.60 | 13.60 | 13.10 | 13.50 | 1,940 | +0.31(+2.38%) |
Nov 03, 2017 | 13.30 | 13.30 | 13.00 | 13.19 | 4,480 | -0.11(-0.86%) |
Nov 02, 2017 | 13.10 | 13.30 | 13.10 | 13.30 | 3,486 | +0.10(+0.76%) |
Nov 01, 2017 | 13.70 | 13.70 | 13.00 | 13.20 | 1,698 | -0.20(-1.49%) |
Oct 31, 2017 | 13.00 | 13.60 | 13.00 | 13.40 | 5,412 | +0.20(+1.52%) |
Oct 30, 2017 | 13.90 | 13.90 | 13.10 | 13.20 | 4,675 | -0.70(-5.04%) |
Oct 27, 2017 | 13.50 | 13.90 | 13.37 | 13.90 | 2,611 | +0.50(+3.73%) |
Oct 26, 2017 | 14.20 | 14.20 | 13.20 | 13.40 | 9,774 | -0.29(-2.10%) |
Oct 25, 2017 | 14.00 | 14.00 | 13.50 | 13.69 | 5,059 | -0.21(-1.53%) |
Oct 24, 2017 | 13.80 | 14.00 | 13.80 | 13.90 | 2,364 | +0.10(+0.72%) |
Oct 23, 2017 | 14.00 | 14.09 | 13.70 | 13.80 | 9,082 | +0.00(+0.00%) |
Oct 20, 2017 | 14.60 | 15.40 | 13.80 | 13.80 | 10,593 | -0.52(-3.62%) |
Oct 19, 2017 | 14.60 | 14.71 | 14.10 | 14.32 | 8,562 | -0.78(-5.15%) |
Oct 18, 2017 | 14.01 | 15.40 | 13.80 | 15.10 | 19,001 | +1.20(+8.61%) |
Oct 17, 2017 | 13.80 | 14.20 | 13.80 | 13.90 | 5,913 | +0.10(+0.73%) |
Oct 16, 2017 | 14.10 | 14.10 | 13.60 | 13.80 | 4,878 | -0.00(-0.01%) |
Oct 13, 2017 | 13.70 | 13.93 | 13.60 | 13.80 | 1,498 | +0.30(+2.22%) |
Oct 12, 2017 | 14.00 | 14.30 | 13.50 | 13.50 | 6,031 | -0.40(-2.88%) |
Oct 11, 2017 | 14.10 | 14.50 | 13.90 | 13.90 | 4,235 | +0.00(+0.00%) |
Oct 10, 2017 | 14.47 | 14.50 | 13.70 | 13.90 | 7,566 | -0.10(-0.71%) |
Oct 09, 2017 | 13.80 | 14.50 | 13.80 | 14.00 | 2,547 | +0.00(+0.00%) |
Oct 06, 2017 | 14.00 | 14.16 | 13.84 | 14.00 | 2,485 | -0.21(-1.51%) |
Oct 05, 2017 | 13.20 | 14.40 | 13.10 | 14.21 | 7,902 | +1.11(+8.50%) |
Oct 04, 2017 | 13.80 | 14.60 | 13.00 | 13.10 | 11,320 | -0.80(-5.76%) |
Oct 03, 2017 | 14.90 | 14.90 | 13.90 | 13.90 | 6,486 | -0.70(-4.79%) |
Oct 02, 2017 | 14.50 | 14.70 | 14.33 | 14.60 | 3,837 | +0.40(+2.82%) |
Sep 29, 2017 | 14.10 | 14.90 | 14.10 | 14.20 | 7,186 | -0.20(-1.39%) |
Sep 28, 2017 | 14.20 | 14.60 | 14.10 | 14.40 | 3,262 | +0.10(+0.70%) |
Sep 27, 2017 | 14.40 | 14.60 | 14.10 | 14.30 | 4,386 | -0.30(-2.05%) |
Sep 26, 2017 | 14.10 | 15.00 | 13.80 | 14.60 | 15,203 | +0.60(+4.29%) |
Sep 25, 2017 | 14.70 | 14.70 | 13.80 | 14.00 | 5,899 | -0.70(-4.76%) |
Sep 22, 2017 | 14.40 | 14.70 | 13.70 | 14.70 | 8,989 | +0.30(+2.08%) |
Sep 21, 2017 | 14.40 | 14.40 | 13.80 | 14.40 | 7,258 | +0.30(+2.13%) |
Sep 20, 2017 | 15.20 | 15.30 | 14.00 | 14.10 | 7,745 | -0.80(-5.37%) |
Sep 19, 2017 | 15.30 | 15.30 | 14.00 | 14.90 | 9,439 | -0.40(-2.61%) |
Sep 18, 2017 | 14.40 | 15.36 | 14.30 | 15.30 | 13,830 | +0.80(+5.52%) |
Sep 15, 2017 | 14.10 | 14.50 | 14.10 | 14.50 | 7,001 | +0.30(+2.11%) |
Sep 14, 2017 | 14.30 | 14.60 | 13.80 | 14.20 | 6,619 | -0.50(-3.40%) |
Sep 13, 2017 | 13.90 | 14.70 | 13.60 | 14.70 | 11,089 | +0.60(+4.26%) |
Sep 12, 2017 | 14.10 | 14.60 | 14.00 | 14.10 | 9,252 | +0.10(+0.71%) |
Sep 11, 2017 | 14.00 | 14.59 | 13.68 | 14.00 | 11,928 | -0.30(-2.10%) |
Sep 08, 2017 | 14.10 | 15.50 | 13.60 | 14.30 | 37,852 | +0.30(+2.14%) |
Sep 07, 2017 | 14.20 | 14.20 | 13.60 | 14.00 | 5,615 | -0.10(-0.71%) |
Sep 06, 2017 | 13.60 | 14.10 | 13.50 | 14.10 | 2,865 | +0.50(+3.68%) |
Sep 05, 2017 | 13.90 | 13.97 | 13.50 | 13.60 | 6,104 | -0.20(-1.45%) |
Sep 01, 2017 | 13.70 | 14.50 | 13.70 | 13.80 | 9,319 | +0.30(+2.22%) |
Aug 31, 2017 | 14.40 | 14.50 | 13.50 | 13.50 | 7,339 | -0.60(-4.26%) |
Aug 30, 2017 | 13.10 | 14.50 | 13.10 | 14.10 | 14,758 | +0.80(+6.02%) |
Aug 29, 2017 | 13.60 | 13.90 | 13.00 | 13.30 | 13,062 | -0.20(-1.48%) |
Aug 28, 2017 | 14.30 | 14.30 | 13.50 | 13.50 | 5,071 | -0.80(-5.59%) |
Aug 25, 2017 | 13.90 | 14.40 | 13.71 | 14.30 | 9,202 | +0.40(+2.88%) |
Aug 24, 2017 | 13.50 | 14.40 | 13.43 | 13.90 | 16,090 | +0.00(+0.00%) |
Aug 23, 2017 | 14.00 | 14.29 | 13.00 | 13.90 | 27,839 | +0.60(+4.51%) |
Aug 22, 2017 | 12.10 | 14.50 | 11.71 | 13.30 | 65,018 | +1.30(+10.84%) |
Aug 21, 2017 | 12.90 | 12.90 | 11.90 | 12.00 | 7,665 | -1.20(-9.10%) |
Aug 18, 2017 | 12.80 | 13.20 | 11.50 | 13.20 | 6,378 | +0.50(+3.94%) |
Aug 17, 2017 | 13.10 | 14.50 | 12.60 | 12.70 | 16,305 | -0.60(-4.51%) |
Aug 16, 2017 | 13.70 | 13.77 | 13.10 | 13.30 | 7,747 | -0.20(-1.48%) |
Aug 15, 2017 | 14.10 | 14.52 | 13.50 | 13.50 | 5,581 | -0.40(-2.88%) |
Aug 14, 2017 | 13.80 | 15.00 | 13.80 | 13.90 | 7,369 | +0.30(+2.21%) |
Aug 11, 2017 | 13.70 | 14.40 | 13.60 | 13.60 | 5,515 | +0.00(+0.00%) |
Aug 10, 2017 | 14.60 | 14.70 | 13.50 | 13.60 | 13,170 | -0.90(-6.21%) |
Aug 09, 2017 | 14.80 | 14.80 | 13.40 | 14.50 | 5,515 | +0.50(+3.57%) |
Aug 08, 2017 | 13.90 | 14.80 | 13.33 | 14.00 | 7,599 | +0.00(+0.00%) |
Aug 07, 2017 | 13.60 | 14.30 | 13.00 | 14.00 | 9,769 | +0.50(+3.70%) |
Aug 04, 2017 | 13.60 | 14.00 | 13.37 | 13.50 | 3,796 | -0.10(-0.74%) |
Aug 03, 2017 | 13.60 | 14.12 | 13.40 | 13.60 | 1,411 | +0.00(+0.00%) |
Aug 02, 2017 | 13.70 | 13.80 | 13.30 | 13.60 | 3,512 | -0.20(-1.45%) |
Aug 01, 2017 | 14.40 | 14.50 | 13.40 | 13.80 | 9,182 | -0.70(-4.83%) |
Jul 31, 2017 | 12.70 | 14.50 | 12.70 | 14.50 | 13,750 | +1.90(+15.08%) |
Jul 28, 2017 | 13.90 | 14.48 | 12.60 | 12.60 | 14,416 | -1.20(-8.70%) |
Jul 27, 2017 | 14.40 | 14.60 | 13.60 | 13.80 | 6,538 | -0.50(-3.50%) |
Jul 26, 2017 | 14.10 | 14.63 | 13.50 | 14.30 | 4,450 | +0.10(+0.70%) |
Jul 25, 2017 | 14.80 | 14.90 | 14.04 | 14.20 | 7,911 | -0.40(-2.74%) |
Jul 24, 2017 | 14.10 | 14.90 | 13.30 | 14.60 | 13,847 | +0.40(+2.82%) |
Jul 21, 2017 | 14.60 | 14.89 | 13.90 | 14.20 | 9,171 | -0.20(-1.39%) |
Jul 20, 2017 | 13.80 | 15.20 | 13.20 | 14.40 | 25,401 | +0.60(+4.35%) |
Jul 19, 2017 | 13.30 | 14.40 | 12.50 | 13.80 | 15,532 | +0.30(+2.22%) |
Jul 18, 2017 | 14.70 | 14.70 | 13.10 | 13.50 | 23,542 | -1.15(-7.85%) |
Jul 17, 2017 | 14.70 | 15.50 | 14.50 | 14.65 | 7,404 | -0.05(-0.34%) |
Jul 14, 2017 | 14.90 | 15.00 | 14.50 | 14.70 | 7,203 | -0.10(-0.68%) |
Jul 13, 2017 | 14.90 | 15.40 | 14.50 | 14.80 | 12,090 | +0.00(+0.00%) |
Jul 12, 2017 | 15.70 | 15.70 | 14.20 | 14.80 | 33,060 | -0.70(-4.52%) |
Jul 11, 2017 | 15.90 | 16.60 | 14.60 | 15.50 | 121,066 | +0.50(+3.33%) |
Jul 10, 2017 | 14.90 | 15.80 | 14.00 | 15.00 | 48,998 | +1.00(+7.14%) |
Jul 07, 2017 | 14.50 | 14.80 | 14.00 | 14.00 | 78,929 | -2.10(-13.04%) |
Jul 06, 2017 | 16.60 | 18.00 | 15.50 | 16.10 | 12,952 | -1.40(-8.00%) |
Jul 05, 2017 | 17.00 | 20.00 | 16.60 | 17.50 | 20,451 | +0.40(+2.34%) |
Jul 03, 2017 | 18.20 | 18.20 | 17.00 | 17.10 | 589 | -0.80(-4.47%) |
Jun 30, 2017 | 19.30 | 19.30 | 16.60 | 17.90 | 4,735 | -1.80(-9.14%) |
Jun 29, 2017 | 19.00 | 20.30 | 15.13 | 19.70 | 15,959 | +1.00(+5.35%) |
Jun 28, 2017 | 18.90 | 20.00 | 17.93 | 18.70 | 2,199 | +0.30(+1.63%) |
Jun 27, 2017 | 19.40 | 19.60 | 17.84 | 18.40 | 4,592 | -0.90(-4.66%) |
Jun 26, 2017 | 18.40 | 19.70 | 17.64 | 19.30 | 4,970 | +0.90(+4.89%) |
Jun 23, 2017 | 20.70 | 21.70 | 18.20 | 18.40 | 14,165 | -2.00(-9.80%) |
Jun 22, 2017 | 20.70 | 21.70 | 20.40 | 20.40 | 3,936 | -0.50(-2.39%) |
Jun 21, 2017 | 21.70 | 23.60 | 20.80 | 20.90 | 7,395 | -1.00(-4.57%) |
Jun 20, 2017 | 23.60 | 24.01 | 21.50 | 21.90 | 6,354 | -1.50(-6.41%) |
Jun 19, 2017 | 25.60 | 25.60 | 23.40 | 23.40 | 4,421 | -1.60(-6.40%) |
Jun 16, 2017 | 26.20 | 26.60 | 25.00 | 25.00 | 7,754 | -1.00(-3.85%) |
Jun 15, 2017 | 27.00 | 27.20 | 26.00 | 26.00 | 2,606 | -1.00(-3.70%) |
Jun 14, 2017 | 27.50 | 27.50 | 25.73 | 27.00 | 4,063 | -0.50(-1.82%) |
Jun 13, 2017 | 25.00 | 27.80 | 24.47 | 27.50 | 11,429 | +2.40(+9.56%) |
Jun 12, 2017 | 24.27 | 26.77 | 23.00 | 25.10 | 4,640 | +0.20(+0.80%) |
Jun 09, 2017 | 24.90 | 24.90 | 23.85 | 24.90 | 2,128 | +0.00(+0.00%) |
Jun 08, 2017 | 24.70 | 25.30 | 24.50 | 24.90 | 3,189 | -0.40(-1.58%) |
Jun 07, 2017 | 21.40 | 25.50 | 21.40 | 25.30 | 5,626 | +1.90(+8.12%) |
Jun 06, 2017 | 21.90 | 25.80 | 20.35 | 23.40 | 7,852 | +1.30(+5.88%) |
Jun 05, 2017 | 21.90 | 23.01 | 20.13 | 22.10 | 10,908 | +0.40(+1.84%) |
Jun 02, 2017 | 22.50 | 23.40 | 20.10 | 21.70 | 7,371 | -0.60(-2.69%) |