Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.49 | 19.85 | 18.73 | 19.15 | 1,111,873 | -0.12(-0.62%) |
Jun 28, 2018 | 18.17 | 19.47 | 17.59 | 19.27 | 2,638,553 | +1.21(+6.70%) |
Jun 27, 2018 | 20.98 | 22.29 | 17.70 | 18.06 | 11,681,307 | +1.62(+9.85%) |
Jun 26, 2018 | 15.92 | 16.60 | 15.77 | 16.44 | 616,417 | +0.59(+3.72%) |
Jun 25, 2018 | 16.60 | 16.60 | 15.72 | 15.85 | 763,131 | -0.74(-4.46%) |
Jun 22, 2018 | 16.88 | 17.05 | 16.54 | 16.59 | 1,055,845 | -0.27(-1.60%) |
Jun 21, 2018 | 16.85 | 17.17 | 16.55 | 16.86 | 724,747 | +0.22(+1.32%) |
Jun 20, 2018 | 16.71 | 17.13 | 16.33 | 16.64 | 536,734 | +0.02(+0.12%) |
Jun 19, 2018 | 16.70 | 16.85 | 16.38 | 16.62 | 611,243 | -0.31(-1.83%) |
Jun 18, 2018 | 16.88 | 17.21 | 16.56 | 16.93 | 668,720 | +0.13(+0.77%) |
Jun 15, 2018 | 17.04 | 16.76 | 16.80 | 2,158,159 | +0.04(+0.24%) | |
Jun 14, 2018 | 16.88 | 17.16 | 16.36 | 16.76 | 1,193,184 | -0.10(-0.59%) |
Jun 13, 2018 | 16.91 | 17.43 | 16.75 | 16.86 | 962,355 | +0.07(+0.42%) |
Jun 12, 2018 | 16.36 | 16.92 | 16.34 | 16.79 | 991,136 | +0.45(+2.75%) |
Jun 11, 2018 | 16.43 | 16.60 | 16.02 | 16.34 | 604,733 | +0.08(+0.49%) |
Jun 08, 2018 | 15.91 | 16.32 | 15.74 | 16.26 | 561,442 | +0.35(+2.20%) |
Jun 07, 2018 | 16.14 | 16.32 | 15.88 | 15.91 | 543,003 | -0.16(-1.00%) |
Jun 06, 2018 | 16.00 | 16.15 | 15.62 | 16.07 | 686,450 | +0.15(+0.94%) |
Jun 05, 2018 | 15.54 | 16.50 | 15.54 | 15.92 | 977,556 | +0.38(+2.45%) |
Jun 04, 2018 | 15.25 | 15.67 | 14.95 | 15.54 | 742,991 | +0.23(+1.50%) |
Jun 01, 2018 | 15.48 | 15.88 | 15.27 | 15.31 | 805,078 | -0.33(-2.11%) |
May 31, 2018 | 15.70 | 16.05 | 15.27 | 15.64 | 989,853 | -0.12(-0.76%) |
May 30, 2018 | 15.84 | 16.30 | 15.54 | 15.76 | 1,445,594 | -0.08(-0.51%) |
May 29, 2018 | 16.92 | 16.94 | 15.35 | 15.84 | 2,493,915 | -1.18(-6.93%) |
May 25, 2018 | 17.02 | 17.02 | 17.02 | 0 | +1.46(+9.38%) | |
May 24, 2018 | 16.16 | 16.16 | 14.85 | 15.56 | 4,444,237 | -1.00(-6.04%) |
May 23, 2018 | 13.60 | 16.88 | 13.21 | 16.56 | 14,692,435 | +4.96(+42.76%) |
May 22, 2018 | 11.78 | 12.07 | 11.51 | 11.60 | 749,189 | -0.10(-0.85%) |
May 21, 2018 | 12.32 | 12.38 | 11.64 | 11.70 | 1,202,330 | -0.56(-4.57%) |
May 18, 2018 | 12.40 | 12.62 | 12.24 | 12.26 | 392,227 | -0.13(-1.05%) |
May 17, 2018 | 12.40 | 12.45 | 12.15 | 12.39 | 367,636 | -0.01(-0.08%) |
May 16, 2018 | 12.39 | 12.51 | 12.30 | 12.40 | 417,478 | +0.02(+0.16%) |
May 15, 2018 | 12.56 | 12.56 | 12.32 | 12.38 | 365,412 | -0.28(-2.21%) |
May 14, 2018 | 12.21 | 12.80 | 12.20 | 12.66 | 672,594 | +0.52(+4.28%) |
May 11, 2018 | 12.10 | 12.18 | 12.00 | 12.14 | 766,541 | +0.10(+0.79%) |
May 10, 2018 | 12.30 | 12.42 | 11.50 | 12.04 | 1,058,747 | -0.88(-6.84%) |
May 09, 2018 | 12.50 | 12.96 | 12.44 | 12.93 | 446,276 | +0.46(+3.69%) |
May 08, 2018 | 12.84 | 12.86 | 12.40 | 12.47 | 386,142 | -0.37(-2.88%) |
May 07, 2018 | 12.59 | 12.96 | 12.52 | 12.84 | 354,263 | +0.35(+2.80%) |
May 04, 2018 | 12.44 | 12.66 | 12.42 | 12.49 | 342,516 | +0.07(+0.56%) |
May 03, 2018 | 12.55 | 12.81 | 12.29 | 12.42 | 694,495 | -0.15(-1.19%) |
May 02, 2018 | 12.95 | 13.10 | 12.55 | 12.57 | 419,603 | -0.38(-2.93%) |
May 01, 2018 | 12.36 | 12.96 | 12.34 | 12.95 | 495,903 | +0.57(+4.60%) |
Apr 30, 2018 | 12.81 | 13.00 | 12.37 | 12.38 | 468,597 | -0.38(-2.98%) |
Apr 27, 2018 | 12.56 | 12.87 | 12.41 | 12.76 | 376,066 | +0.26(+2.08%) |
Apr 26, 2018 | 12.55 | 12.75 | 12.33 | 12.50 | 465,664 | +0.02(+0.16%) |
Apr 25, 2018 | 12.21 | 12.52 | 12.11 | 12.48 | 382,653 | +0.27(+2.21%) |
Apr 24, 2018 | 12.43 | 12.49 | 12.06 | 12.21 | 419,553 | -0.15(-1.21%) |
Apr 23, 2018 | 12.32 | 12.51 | 12.15 | 12.36 | 412,307 | +0.02(+0.16%) |
Apr 20, 2018 | 12.32 | 12.39 | 12.09 | 12.34 | 377,221 | +0.00(+0.00%) |
Apr 19, 2018 | 12.60 | 12.88 | 12.28 | 12.34 | 602,330 | -0.29(-2.30%) |
Apr 18, 2018 | 12.58 | 12.89 | 12.56 | 12.63 | 360,690 | -0.02(-0.16%) |
Apr 17, 2018 | 12.34 | 12.75 | 12.22 | 12.65 | 540,287 | +0.37(+3.01%) |
Apr 16, 2018 | 12.52 | 12.56 | 12.16 | 12.28 | 327,535 | -0.16(-1.29%) |
Apr 13, 2018 | 12.51 | 12.70 | 12.21 | 12.44 | 443,181 | +0.03(+0.24%) |
Apr 12, 2018 | 12.42 | 12.60 | 12.15 | 12.41 | 456,605 | +0.04(+0.32%) |
Apr 11, 2018 | 12.25 | 12.70 | 12.20 | 12.37 | 463,459 | +0.12(+0.98%) |
Apr 10, 2018 | 12.07 | 12.33 | 11.93 | 12.25 | 646,615 | +0.36(+3.03%) |
Apr 09, 2018 | 12.06 | 12.25 | 11.86 | 11.89 | 521,237 | +0.00(+0.00%) |
Apr 06, 2018 | 11.92 | 12.12 | 11.73 | 11.89 | 416,137 | -0.16(-1.33%) |
Apr 05, 2018 | 12.37 | 12.37 | 12.01 | 12.05 | 505,394 | -0.22(-1.79%) |
Apr 04, 2018 | 11.50 | 12.36 | 11.46 | 12.27 | 755,065 | +0.51(+4.34%) |
Apr 03, 2018 | 11.85 | 11.96 | 11.46 | 11.76 | 699,678 | -0.07(-0.59%) |
Apr 02, 2018 | 12.37 | 12.37 | 11.62 | 11.83 | 884,502 | -0.55(-4.44%) |
Mar 29, 2018 | 12.38 | 12.38 | 12.38 | 0 | +0.23(+1.89%) | |
Mar 28, 2018 | 12.31 | 12.52 | 11.98 | 12.15 | 702,263 | -0.11(-0.90%) |
Mar 27, 2018 | 12.94 | 12.94 | 12.15 | 12.26 | 592,931 | -0.59(-4.59%) |
Mar 26, 2018 | 12.33 | 12.92 | 12.25 | 12.85 | 1,012,596 | +0.76(+6.29%) |
Mar 23, 2018 | 12.44 | 12.58 | 12.03 | 12.09 | 678,083 | -0.35(-2.81%) |
Mar 22, 2018 | 12.14 | 12.83 | 12.10 | 12.44 | 719,443 | +0.12(+0.97%) |
Mar 21, 2018 | 11.79 | 12.54 | 11.67 | 12.32 | 1,041,757 | +0.55(+4.67%) |
Mar 20, 2018 | 12.06 | 12.30 | 11.75 | 11.77 | 868,181 | -0.27(-2.24%) |
Mar 19, 2018 | 12.61 | 12.71 | 11.52 | 12.04 | 1,950,112 | -0.52(-4.14%) |
Mar 16, 2018 | 13.10 | 13.22 | 11.90 | 12.56 | 2,804,022 | -0.74(-5.60%) |
Mar 15, 2018 | 13.87 | 13.97 | 13.09 | 13.30 | 1,002,658 | -0.54(-3.87%) |
Mar 14, 2018 | 14.33 | 14.41 | 13.75 | 13.84 | 688,476 | -0.45(-3.15%) |
Mar 13, 2018 | 14.51 | 14.53 | 14.11 | 14.29 | 651,917 | -0.17(-1.18%) |
Mar 12, 2018 | 14.80 | 14.80 | 14.29 | 14.46 | 720,119 | +0.07(+0.49%) |
Mar 09, 2018 | 14.50 | 14.50 | 14.16 | 14.39 | 566,626 | +0.07(+0.49%) |
Mar 08, 2018 | 14.33 | 14.45 | 14.06 | 14.32 | 510,966 | -0.04(-0.28%) |
Mar 07, 2018 | 14.40 | 13.76 | 14.36 | 808,990 | +0.18(+1.27%) | |
Mar 06, 2018 | 14.20 | 14.37 | 13.88 | 14.18 | 464,686 | -0.14(-0.98%) |
Mar 05, 2018 | 14.28 | 14.48 | 13.87 | 14.32 | 423,224 | -0.06(-0.42%) |
Mar 02, 2018 | 13.56 | 14.49 | 13.41 | 14.38 | 661,849 | +0.69(+5.04%) |
Mar 01, 2018 | 14.06 | 14.15 | 13.39 | 13.69 | 564,160 | -0.29(-2.07%) |
Feb 28, 2018 | 14.11 | 14.65 | 13.94 | 13.98 | 588,539 | -0.10(-0.71%) |
Feb 27, 2018 | 14.15 | 14.37 | 14.00 | 14.08 | 448,024 | -0.12(-0.85%) |
Feb 26, 2018 | 14.42 | 14.50 | 13.91 | 14.20 | 499,927 | -0.13(-0.91%) |
Feb 23, 2018 | 13.92 | 14.36 | 13.80 | 14.33 | 460,790 | +0.46(+3.32%) |
Feb 22, 2018 | 13.85 | 14.21 | 13.77 | 13.87 | 494,014 | +0.06(+0.43%) |
Feb 21, 2018 | 13.83 | 14.30 | 13.61 | 13.81 | 499,905 | +0.00(+0.00%) |
Feb 20, 2018 | 14.48 | 14.66 | 13.71 | 13.81 | 757,414 | -0.67(-4.63%) |
Feb 16, 2018 | 14.48 | 14.48 | 14.48 | 0 | -0.36(-2.43%) | |
Feb 15, 2018 | 14.86 | 15.20 | 14.57 | 14.84 | 1,149,931 | +0.36(+2.49%) |
Feb 14, 2018 | 14.01 | 14.55 | 13.92 | 14.48 | 793,249 | +0.47(+3.35%) |
Feb 13, 2018 | 13.60 | 14.12 | 13.20 | 14.01 | 892,644 | +0.31(+2.26%) |
Feb 12, 2018 | 13.09 | 13.99 | 12.60 | 13.70 | 1,919,808 | +1.40(+11.38%) |
Feb 09, 2018 | 12.39 | 12.52 | 11.62 | 12.30 | 1,335,534 | +0.10(+0.82%) |
Feb 08, 2018 | 12.78 | 12.90 | 12.17 | 12.20 | 870,710 | -0.52(-4.09%) |
Feb 07, 2018 | 12.77 | 12.80 | 12.58 | 12.72 | 716,628 | -0.14(-1.09%) |
Feb 06, 2018 | 12.00 | 12.98 | 11.90 | 12.86 | 1,464,526 | +0.28(+2.23%) |
Feb 05, 2018 | 13.11 | 13.33 | 12.22 | 12.58 | 2,187,039 | -0.81(-6.05%) |
Feb 02, 2018 | 14.01 | 14.26 | 13.30 | 13.39 | 912,592 | -0.68(-4.83%) |
Feb 01, 2018 | 14.52 | 14.87 | 13.94 | 14.07 | 742,127 | -0.60(-4.09%) |
Jan 31, 2018 | 15.75 | 15.75 | 14.55 | 14.67 | 1,113,517 | -0.39(-2.59%) |
Jan 30, 2018 | 15.33 | 15.45 | 15.18 | 15.06 | 918,631 | -0.43(-2.78%) |
Jan 29, 2018 | 15.17 | 15.87 | 15.15 | 15.49 | 1,019,121 | +0.38(+2.51%) |
Jan 26, 2018 | 15.44 | 15.91 | 15.07 | 15.11 | 1,111,870 | -0.25(-1.63%) |
Jan 25, 2018 | 16.29 | 16.75 | 15.21 | 15.36 | 2,468,533 | -0.72(-4.48%) |
Jan 24, 2018 | 13.92 | 16.95 | 13.92 | 16.08 | 7,369,068 | +2.36(+17.20%) |
Jan 23, 2018 | 13.47 | 13.77 | 13.26 | 13.72 | 1,127,608 | +0.37(+2.77%) |
Jan 22, 2018 | 13.02 | 13.75 | 13.00 | 13.35 | 1,491,712 | +0.35(+2.69%) |
Jan 19, 2018 | 12.74 | 13.11 | 12.44 | 13.00 | 1,105,022 | +0.56(+4.50%) |
Jan 18, 2018 | 12.57 | 12.64 | 12.33 | 12.44 | 457,982 | -0.11(-0.88%) |
Jan 17, 2018 | 12.42 | 12.79 | 12.26 | 12.55 | 853,725 | +0.23(+1.87%) |
Jan 16, 2018 | 12.75 | 12.79 | 12.25 | 12.32 | 1,049,169 | -0.37(-2.92%) |
Jan 12, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.05(+0.40%) | |
Jan 11, 2018 | 12.70 | 12.82 | 12.51 | 12.64 | 539,750 | -0.09(-0.71%) |
Jan 10, 2018 | 12.88 | 12.73 | 632,618 | -0.04(-0.31%) | ||
Jan 09, 2018 | 12.51 | 12.86 | 12.30 | 12.77 | 1,147,148 | +0.34(+2.74%) |
Jan 08, 2018 | 12.54 | 12.78 | 12.30 | 12.43 | 1,072,759 | -0.11(-0.88%) |
Jan 05, 2018 | 12.73 | 12.95 | 12.47 | 12.54 | 1,127,459 | -0.23(-1.80%) |
Jan 04, 2018 | 13.73 | 13.85 | 12.56 | 12.77 | 1,396,929 | -0.75(-5.55%) |
Jan 03, 2018 | 12.81 | 13.90 | 12.75 | 13.52 | 1,947,966 | +0.68(+5.30%) |
Jan 02, 2018 | 12.34 | 12.85 | 12.25 | 12.84 | 1,026,025 | +0.60(+4.90%) |
Dec 29, 2017 | 12.24 | 12.24 | 12.24 | 0 | -0.52(-4.08%) | |
Dec 28, 2017 | 12.83 | 12.95 | 12.61 | 12.76 | 532,410 | +0.04(+0.31%) |
Dec 27, 2017 | 12.48 | 13.19 | 12.43 | 12.72 | 822,479 | +0.20(+1.60%) |
Dec 26, 2017 | 12.20 | 12.57 | 12.12 | 12.52 | 548,771 | +0.28(+2.29%) |
Dec 22, 2017 | 12.58 | 12.58 | 12.05 | 12.24 | 855,838 | -0.34(-2.70%) |
Dec 21, 2017 | 12.55 | 12.73 | 12.47 | 12.58 | 376,884 | +0.05(+0.40%) |
Dec 20, 2017 | 12.42 | 12.75 | 12.35 | 12.53 | 442,426 | +0.13(+1.05%) |
Dec 19, 2017 | 12.65 | 12.76 | 12.36 | 12.40 | 495,412 | -0.23(-1.82%) |
Dec 18, 2017 | 12.75 | 12.87 | 12.36 | 12.63 | 695,258 | -0.08(-0.63%) |
Dec 15, 2017 | 12.62 | 12.94 | 12.01 | 12.71 | 4,038,905 | +0.09(+0.71%) |
Dec 14, 2017 | 13.20 | 13.36 | 12.54 | 12.62 | 735,990 | -0.54(-4.10%) |
Dec 13, 2017 | 12.75 | 13.28 | 12.75 | 13.16 | 686,726 | +0.44(+3.46%) |
Dec 12, 2017 | 12.75 | 13.17 | 12.67 | 12.72 | 953,988 | +0.18(+1.44%) |
Dec 11, 2017 | 13.60 | 13.85 | 12.41 | 12.54 | 1,121,183 | -1.00(-7.39%) |
Dec 08, 2017 | 13.10 | 13.78 | 13.01 | 13.54 | 1,248,772 | +0.47(+3.60%) |
Dec 07, 2017 | 12.68 | 13.07 | 12.51 | 13.07 | 707,978 | +0.34(+2.67%) |
Dec 06, 2017 | 12.48 | 12.84 | 12.32 | 12.73 | 445,820 | +0.25(+2.00%) |
Dec 05, 2017 | 12.60 | 12.96 | 12.41 | 12.48 | 471,099 | -0.12(-0.95%) |
Dec 04, 2017 | 12.86 | 13.05 | 12.54 | 12.60 | 658,379 | -0.18(-1.41%) |
Dec 01, 2017 | 12.48 | 13.18 | 12.36 | 12.78 | 1,031,061 | +0.33(+2.65%) |
Nov 30, 2017 | 12.20 | 12.50 | 12.04 | 12.45 | 733,438 | +0.31(+2.55%) |
Nov 29, 2017 | 12.15 | 12.48 | 11.92 | 12.14 | 658,320 | +0.01(+0.08%) |
Nov 28, 2017 | 12.04 | 12.23 | 11.81 | 12.13 | 589,141 | +0.09(+0.75%) |
Nov 27, 2017 | 12.31 | 12.53 | 11.97 | 12.04 | 529,578 | -0.35(-2.82%) |
Nov 24, 2017 | 12.20 | 12.48 | 12.17 | 12.39 | 306,546 | +0.20(+1.64%) |
Nov 22, 2017 | 12.02 | 12.20 | 11.85 | 12.19 | 553,497 | +0.14(+1.16%) |
Nov 21, 2017 | 12.18 | 12.25 | 11.85 | 12.05 | 770,791 | -0.05(-0.41%) |
Nov 20, 2017 | 12.10 | 12.29 | 12.04 | 12.10 | 630,662 | -0.08(-0.66%) |
Nov 17, 2017 | 12.24 | 12.40 | 12.11 | 12.18 | 539,730 | -0.03(-0.25%) |
Nov 16, 2017 | 12.30 | 12.54 | 12.15 | 12.21 | 670,877 | -0.09(-0.73%) |
Nov 15, 2017 | 12.04 | 12.41 | 11.85 | 12.30 | 826,582 | +0.22(+1.82%) |
Nov 14, 2017 | 12.90 | 12.90 | 11.68 | 12.08 | 1,691,659 | -0.85(-6.57%) |
Nov 13, 2017 | 13.40 | 13.52 | 12.93 | 12.93 | 575,392 | -0.33(-2.49%) |
Nov 10, 2017 | 12.90 | 13.51 | 12.90 | 13.26 | 1,157,558 | +0.37(+2.87%) |
Nov 09, 2017 | 12.50 | 12.98 | 12.34 | 12.89 | 554,664 | +0.29(+2.30%) |
Nov 08, 2017 | 12.28 | 12.75 | 12.28 | 12.60 | 514,573 | +0.15(+1.20%) |
Nov 07, 2017 | 11.88 | 12.59 | 11.82 | 12.45 | 835,268 | +0.51(+4.27%) |
Nov 06, 2017 | 12.10 | 12.20 | 11.70 | 11.94 | 638,098 | -0.39(-3.16%) |
Nov 03, 2017 | 11.70 | 12.35 | 11.11 | 12.33 | 1,917,274 | +0.11(+0.90%) |
Nov 02, 2017 | 12.20 | 12.30 | 12.01 | 12.22 | 616,026 | +0.04(+0.33%) |
Nov 01, 2017 | 12.62 | 12.89 | 12.12 | 12.18 | 906,869 | -0.36(-2.87%) |
Oct 31, 2017 | 13.00 | 13.15 | 12.53 | 12.54 | 605,176 | -0.37(-2.87%) |
Oct 30, 2017 | 12.69 | 13.24 | 12.61 | 12.91 | 716,258 | +0.20(+1.57%) |
Oct 27, 2017 | 11.88 | 12.73 | 11.65 | 12.71 | 934,245 | +0.85(+7.17%) |
Oct 26, 2017 | 12.20 | 12.22 | 11.61 | 11.86 | 1,368,015 | -0.40(-3.26%) |
Oct 25, 2017 | 12.75 | 12.75 | 12.18 | 12.26 | 903,400 | -0.35(-2.78%) |
Oct 24, 2017 | 12.37 | 12.77 | 12.20 | 12.61 | 1,121,780 | +0.18(+1.45%) |
Oct 23, 2017 | 12.45 | 12.70 | 12.22 | 12.43 | 564,425 | +0.00(+0.00%) |
Oct 20, 2017 | 12.40 | 12.44 | 12.09 | 12.43 | 769,099 | +0.06(+0.49%) |
Oct 19, 2017 | 12.36 | 12.54 | 12.08 | 12.37 | 762,386 | -0.03(-0.24%) |
Oct 18, 2017 | 12.50 | 12.61 | 12.18 | 12.40 | 774,334 | -0.08(-0.64%) |
Oct 17, 2017 | 12.82 | 12.98 | 12.36 | 12.48 | 777,482 | -0.39(-3.03%) |
Oct 16, 2017 | 13.49 | 13.58 | 12.65 | 12.87 | 1,406,964 | +0.41(+3.29%) |
Oct 13, 2017 | 13.01 | 13.05 | 12.45 | 12.46 | 1,170,132 | -0.60(-4.59%) |
Oct 12, 2017 | 13.36 | 13.40 | 12.96 | 13.06 | 966,747 | -0.38(-2.83%) |
Oct 11, 2017 | 13.45 | 13.64 | 13.33 | 13.44 | 777,193 | +0.01(+0.07%) |
Oct 10, 2017 | 13.44 | 13.62 | 13.30 | 13.43 | 496,822 | -0.03(-0.22%) |
Oct 09, 2017 | 13.64 | 13.77 | 13.42 | 13.46 | 558,492 | -0.19(-1.39%) |
Oct 06, 2017 | 13.97 | 14.11 | 13.59 | 13.65 | 516,428 | -0.32(-2.29%) |
Oct 05, 2017 | 13.81 | 14.12 | 13.78 | 13.97 | 486,428 | +0.17(+1.23%) |
Oct 04, 2017 | 13.80 | 14.14 | 13.73 | 13.80 | 470,331 | -0.12(-0.86%) |
Oct 03, 2017 | 14.13 | 14.25 | 13.69 | 13.92 | 636,385 | -0.16(-1.14%) |
Oct 02, 2017 | 13.61 | 14.20 | 13.61 | 14.08 | 784,080 | +0.39(+2.85%) |
Sep 29, 2017 | 13.29 | 14.04 | 13.29 | 13.69 | 1,061,949 | +0.38(+2.85%) |
Sep 28, 2017 | 13.19 | 13.68 | 13.15 | 13.31 | 535,343 | +0.12(+0.91%) |
Sep 27, 2017 | 13.36 | 13.19 | 539,313 | +0.04(+0.30%) | ||
Sep 26, 2017 | 13.41 | 13.55 | 13.15 | 13.15 | 528,028 | -0.28(-2.08%) |
Sep 25, 2017 | 13.10 | 13.74 | 12.96 | 13.43 | 789,779 | +0.37(+2.83%) |
Sep 22, 2017 | 13.12 | 13.27 | 12.98 | 13.06 | 648,304 | -0.12(-0.91%) |
Sep 21, 2017 | 13.20 | 13.34 | 13.08 | 13.18 | 416,598 | -0.03(-0.23%) |
Sep 20, 2017 | 13.36 | 13.54 | 13.04 | 13.21 | 653,339 | -0.16(-1.20%) |
Sep 19, 2017 | 13.54 | 13.60 | 13.28 | 13.37 | 462,177 | -0.13(-0.96%) |
Sep 18, 2017 | 13.76 | 14.10 | 13.37 | 13.50 | 777,865 | -0.23(-1.68%) |
Sep 15, 2017 | 13.32 | 13.73 | 13.21 | 13.73 | 1,383,873 | +0.46(+3.47%) |
Sep 14, 2017 | 13.31 | 13.39 | 12.88 | 13.27 | 802,787 | +0.04(+0.30%) |
Sep 13, 2017 | 13.65 | 13.78 | 13.20 | 13.23 | 749,915 | -0.43(-3.15%) |
Sep 12, 2017 | 13.79 | 14.04 | 13.60 | 13.66 | 777,050 | -0.12(-0.87%) |
Sep 11, 2017 | 14.12 | 14.22 | 13.61 | 13.78 | 796,661 | -0.27(-1.92%) |
Sep 08, 2017 | 14.36 | 14.70 | 13.96 | 14.05 | 807,195 | -0.31(-2.16%) |
Sep 07, 2017 | 14.45 | 13.71 | 14.36 | 964,650 | +0.56(+4.06%) | |
Sep 06, 2017 | 14.01 | 14.10 | 13.63 | 13.80 | 800,016 | -0.18(-1.29%) |
Sep 05, 2017 | 13.97 | 14.14 | 13.54 | 13.98 | 873,832 | +0.09(+0.65%) |
Sep 01, 2017 | 14.33 | 14.60 | 13.60 | 13.89 | 1,568,606 | -0.44(-3.07%) |
Aug 31, 2017 | 12.88 | 14.55 | 12.88 | 14.33 | 1,729,558 | +1.47(+11.43%) |
Aug 30, 2017 | 12.61 | 13.26 | 12.61 | 12.86 | 1,555,795 | +0.26(+2.06%) |
Aug 29, 2017 | 12.54 | 12.95 | 12.50 | 12.60 | 723,359 | -0.23(-1.79%) |
Aug 28, 2017 | 12.71 | 12.92 | 12.56 | 12.83 | 915,693 | +0.08(+0.63%) |
Aug 25, 2017 | 13.18 | 13.24 | 12.68 | 12.75 | 861,663 | -0.38(-2.89%) |
Aug 24, 2017 | 12.97 | 13.23 | 12.88 | 13.13 | 932,309 | +0.15(+1.16%) |
Aug 23, 2017 | 13.09 | 13.15 | 12.86 | 12.98 | 695,193 | -0.17(-1.29%) |
Aug 22, 2017 | 12.82 | 13.33 | 12.79 | 13.15 | 722,126 | +0.31(+2.41%) |
Aug 21, 2017 | 13.12 | 13.30 | 12.61 | 12.84 | 848,562 | -0.30(-2.28%) |
Aug 18, 2017 | 13.46 | 13.55 | 13.13 | 13.14 | 756,277 | -0.37(-2.74%) |
Aug 17, 2017 | 13.90 | 14.03 | 13.50 | 13.51 | 898,916 | -0.44(-3.15%) |
Aug 16, 2017 | 14.02 | 14.50 | 13.92 | 13.95 | 646,963 | -0.11(-0.78%) |
Aug 15, 2017 | 14.30 | 14.39 | 13.96 | 14.06 | 614,069 | -0.21(-1.47%) |
Aug 14, 2017 | 14.03 | 14.53 | 14.03 | 14.27 | 904,584 | +0.31(+2.22%) |
Aug 11, 2017 | 13.90 | 14.47 | 13.68 | 13.96 | 885,383 | +0.11(+0.79%) |
Aug 10, 2017 | 14.31 | 14.49 | 13.85 | 13.85 | 880,838 | -0.48(-3.35%) |
Aug 09, 2017 | 14.24 | 14.42 | 13.84 | 14.33 | 993,825 | -0.03(-0.21%) |
Aug 08, 2017 | 14.96 | 15.12 | 14.31 | 14.36 | 1,360,573 | -0.57(-3.82%) |
Aug 07, 2017 | 15.86 | 15.90 | 14.73 | 14.93 | 2,180,877 | -1.41(-8.63%) |
Aug 04, 2017 | 16.50 | 14.10 | 16.34 | 4,677,749 | +3.04(+22.86%) | |
Aug 03, 2017 | 13.23 | 13.58 | 13.06 | 13.30 | 807,133 | +0.01(+0.08%) |
Aug 02, 2017 | 13.01 | 13.41 | 12.82 | 13.29 | 1,091,673 | +0.22(+1.68%) |
Aug 01, 2017 | 14.00 | 14.24 | 13.05 | 13.07 | 1,700,775 | -0.97(-6.91%) |
Jul 31, 2017 | 14.02 | 14.49 | 14.01 | 14.04 | 744,158 | +0.00(+0.00%) |
Jul 28, 2017 | 13.87 | 14.08 | 13.60 | 14.04 | 900,908 | +0.10(+0.72%) |
Jul 27, 2017 | 14.46 | 14.49 | 13.80 | 13.94 | 1,390,678 | -0.64(-4.39%) |
Jul 26, 2017 | 15.06 | 15.18 | 14.16 | 14.58 | 1,430,440 | -0.36(-2.41%) |
Jul 25, 2017 | 15.15 | 15.41 | 14.91 | 14.94 | 1,283,007 | -0.24(-1.58%) |
Jul 24, 2017 | 15.25 | 15.40 | 15.00 | 15.18 | 1,055,289 | -0.17(-1.11%) |
Jul 21, 2017 | 15.41 | 15.49 | 15.01 | 15.35 | 1,398,902 | -0.11(-0.71%) |
Jul 20, 2017 | 15.93 | 15.30 | 15.46 | 1,616,325 | -0.18(-1.15%) | |
Jul 19, 2017 | 15.41 | 15.70 | 15.08 | 15.64 | 1,586,238 | +0.49(+3.23%) |
Jul 18, 2017 | 15.32 | 15.42 | 14.63 | 15.15 | 1,683,716 | -0.28(-1.81%) |
Jul 17, 2017 | 15.25 | 16.21 | 15.15 | 15.43 | 3,400,080 | +0.07(+0.46%) |
Jul 14, 2017 | 15.86 | 13.70 | 15.36 | 6,603,859 | +1.41(+10.11%) | |
Jul 13, 2017 | 13.37 | 14.10 | 12.68 | 13.95 | 3,692,311 | +0.51(+3.79%) |
Jul 12, 2017 | 14.33 | 14.36 | 13.14 | 13.44 | 8,797,035 | +0.88(+7.01%) |
Jul 11, 2017 | 12.02 | 12.89 | 11.83 | 12.56 | 3,536,132 | +0.35(+2.87%) |
Jul 10, 2017 | 13.50 | 13.52 | 12.14 | 12.21 | 5,227,083 | -1.41(-10.35%) |
Jul 07, 2017 | 15.04 | 15.35 | 13.55 | 13.62 | 4,206,502 | -1.44(-9.56%) |
Jul 06, 2017 | 14.99 | 15.85 | 14.77 | 15.06 | 2,864,405 | -0.24(-1.57%) |
Jul 05, 2017 | 16.50 | 17.18 | 14.52 | 15.30 | 7,151,032 | -1.13(-6.88%) |