Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.410 | 10.03 | 9.190 | 9.980 | 1,513,523 | +0.62(+6.62%) |
Jun 28, 2018 | 10.48 | 10.60 | 7.900 | 9.360 | 4,086,068 | -1.02(-9.83%) |
Jun 27, 2018 | 10.76 | 10.87 | 10.36 | 10.38 | 306,179 | -0.41(-3.80%) |
Jun 26, 2018 | 10.76 | 11.31 | 10.54 | 10.79 | 401,483 | +0.09(+0.84%) |
Jun 25, 2018 | 10.72 | 10.79 | 10.53 | 10.70 | 347,400 | -0.05(-0.47%) |
Jun 22, 2018 | 10.86 | 10.86 | 10.59 | 10.75 | 1,322,052 | -0.09(-0.83%) |
Jun 21, 2018 | 11.31 | 11.34 | 10.66 | 10.84 | 445,989 | -0.50(-4.41%) |
Jun 20, 2018 | 11.08 | 11.60 | 10.98 | 11.34 | 467,907 | +0.31(+2.81%) |
Jun 19, 2018 | 10.79 | 11.07 | 10.72 | 11.03 | 289,473 | +0.19(+1.75%) |
Jun 18, 2018 | 10.82 | 10.84 | 10.51 | 10.84 | 239,377 | -0.08(-0.73%) |
Jun 15, 2018 | 11.14 | 10.63 | 10.92 | 1,301,252 | -0.22(-1.97%) | |
Jun 14, 2018 | 10.70 | 11.22 | 10.69 | 11.14 | 460,068 | +0.59(+5.59%) |
Jun 13, 2018 | 10.55 | 10.68 | 10.38 | 10.55 | 267,979 | +0.01(+0.09%) |
Jun 12, 2018 | 10.65 | 10.74 | 10.40 | 10.54 | 546,947 | -0.08(-0.75%) |
Jun 11, 2018 | 10.38 | 10.70 | 10.29 | 10.62 | 633,635 | +0.23(+2.21%) |
Jun 08, 2018 | 10.08 | 10.46 | 10.08 | 10.39 | 343,513 | +0.30(+2.97%) |
Jun 07, 2018 | 10.14 | 10.48 | 10.01 | 10.09 | 426,601 | -0.02(-0.20%) |
Jun 06, 2018 | 9.690 | 10.16 | 9.500 | 10.11 | 517,588 | +0.49(+5.09%) |
Jun 05, 2018 | 9.570 | 9.760 | 9.520 | 9.620 | 315,205 | +0.05(+0.52%) |
Jun 04, 2018 | 9.590 | 9.635 | 9.300 | 9.570 | 375,061 | +0.02(+0.21%) |
Jun 01, 2018 | 9.830 | 9.930 | 9.400 | 9.550 | 531,679 | -0.27(-2.75%) |
May 31, 2018 | 9.880 | 10.04 | 9.660 | 9.820 | 335,515 | -0.06(-0.61%) |
May 30, 2018 | 10.16 | 10.30 | 9.800 | 9.880 | 446,293 | -0.27(-2.66%) |
May 29, 2018 | 10.26 | 10.37 | 10.10 | 10.15 | 238,137 | -0.15(-1.46%) |
May 25, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.06(-0.58%) | |
May 24, 2018 | 10.34 | 10.46 | 10.25 | 10.36 | 214,631 | +0.01(+0.10%) |
May 23, 2018 | 10.71 | 10.74 | 10.27 | 10.35 | 249,793 | -0.34(-3.18%) |
May 22, 2018 | 10.46 | 10.78 | 10.29 | 10.69 | 351,815 | +0.27(+2.59%) |
May 21, 2018 | 10.71 | 10.73 | 10.34 | 10.42 | 231,861 | -0.23(-2.16%) |
May 18, 2018 | 10.52 | 10.70 | 10.49 | 10.65 | 317,001 | +0.15(+1.43%) |
May 17, 2018 | 10.53 | 10.54 | 10.24 | 10.50 | 248,286 | -0.08(-0.76%) |
May 16, 2018 | 10.36 | 10.65 | 10.33 | 10.58 | 362,658 | +0.26(+2.52%) |
May 15, 2018 | 10.37 | 10.37 | 10.05 | 10.32 | 342,868 | -0.11(-1.05%) |
May 14, 2018 | 9.920 | 10.49 | 9.920 | 10.43 | 432,416 | +0.60(+6.10%) |
May 11, 2018 | 9.520 | 10.00 | 9.490 | 9.830 | 407,139 | +0.36(+3.80%) |
May 10, 2018 | 9.490 | 9.550 | 9.070 | 9.470 | 459,774 | -0.04(-0.42%) |
May 09, 2018 | 9.470 | 9.580 | 9.360 | 9.510 | 307,416 | +0.11(+1.17%) |
May 08, 2018 | 9.680 | 9.680 | 9.380 | 9.400 | 387,440 | -0.35(-3.59%) |
May 07, 2018 | 9.480 | 9.760 | 9.360 | 9.750 | 248,482 | +0.25(+2.63%) |
May 04, 2018 | 9.160 | 9.580 | 9.140 | 9.500 | 269,332 | +0.35(+3.83%) |
May 03, 2018 | 9.440 | 9.550 | 9.115 | 9.150 | 313,128 | -0.38(-3.99%) |
May 02, 2018 | 9.290 | 9.730 | 9.290 | 9.530 | 225,770 | +0.20(+2.14%) |
May 01, 2018 | 9.130 | 9.340 | 8.930 | 9.330 | 517,854 | +0.12(+1.30%) |
Apr 30, 2018 | 9.470 | 9.570 | 9.190 | 9.210 | 296,637 | -0.26(-2.75%) |
Apr 27, 2018 | 9.640 | 9.800 | 9.445 | 9.470 | 329,647 | -0.15(-1.56%) |
Apr 26, 2018 | 9.420 | 9.750 | 9.350 | 9.620 | 336,147 | +0.21(+2.23%) |
Apr 25, 2018 | 9.380 | 9.430 | 9.160 | 9.410 | 289,263 | +0.05(+0.53%) |
Apr 24, 2018 | 9.330 | 9.450 | 9.100 | 9.360 | 600,902 | +0.12(+1.30%) |
Apr 23, 2018 | 9.260 | 9.440 | 9.040 | 9.240 | 486,643 | -0.04(-0.43%) |
Apr 20, 2018 | 9.290 | 9.540 | 9.160 | 9.280 | 392,590 | -0.04(-0.43%) |
Apr 19, 2018 | 9.680 | 9.880 | 9.235 | 9.320 | 540,147 | -0.39(-4.02%) |
Apr 18, 2018 | 9.790 | 9.890 | 9.630 | 9.710 | 378,883 | -0.14(-1.42%) |
Apr 17, 2018 | 9.990 | 9.990 | 9.760 | 9.850 | 275,684 | -0.10(-1.01%) |
Apr 16, 2018 | 9.840 | 10.07 | 9.690 | 9.950 | 447,898 | +0.18(+1.84%) |
Apr 13, 2018 | 10.00 | 10.00 | 9.680 | 9.770 | 231,363 | -0.18(-1.81%) |
Apr 12, 2018 | 10.07 | 10.17 | 9.840 | 9.950 | 603,634 | -0.06(-0.60%) |
Apr 11, 2018 | 9.920 | 10.13 | 9.740 | 10.01 | 428,786 | +0.04(+0.40%) |
Apr 10, 2018 | 9.670 | 10.10 | 9.430 | 9.970 | 809,345 | +0.50(+5.28%) |
Apr 09, 2018 | 9.630 | 9.770 | 9.395 | 9.470 | 405,907 | -0.07(-0.73%) |
Apr 06, 2018 | 9.420 | 9.920 | 9.300 | 9.540 | 863,246 | +0.06(+0.63%) |
Apr 05, 2018 | 10.00 | 10.04 | 9.460 | 9.480 | 650,284 | -0.40(-4.05%) |
Apr 04, 2018 | 9.400 | 9.925 | 9.360 | 9.880 | 607,025 | +0.50(+5.33%) |
Apr 03, 2018 | 9.890 | 9.890 | 9.170 | 9.380 | 778,812 | -0.48(-4.87%) |
Apr 02, 2018 | 9.480 | 9.900 | 9.390 | 9.860 | 585,884 | +0.33(+3.46%) |
Mar 29, 2018 | 9.530 | 9.530 | 9.530 | 0 | -0.21(-2.16%) | |
Mar 28, 2018 | 9.810 | 9.940 | 9.600 | 9.740 | 735,824 | -0.03(-0.31%) |
Mar 27, 2018 | 10.57 | 10.65 | 9.700 | 9.770 | 791,425 | -0.80(-7.61%) |
Mar 26, 2018 | 10.58 | 10.78 | 10.48 | 10.57 | 1,429,916 | +0.08(+0.81%) |
Mar 23, 2018 | 10.58 | 10.87 | 10.31 | 10.49 | 2,269,102 | -1.19(-10.19%) |
Mar 22, 2018 | 11.90 | 12.09 | 11.68 | 11.68 | 297,773 | -0.32(-2.67%) |
Mar 21, 2018 | 11.92 | 12.31 | 11.88 | 12.00 | 230,928 | +0.14(+1.18%) |
Mar 20, 2018 | 12.13 | 12.25 | 11.77 | 11.86 | 326,121 | -0.30(-2.47%) |
Mar 19, 2018 | 12.35 | 13.05 | 12.07 | 12.16 | 574,587 | -0.14(-1.14%) |
Mar 16, 2018 | 11.89 | 12.64 | 11.71 | 12.30 | 841,726 | +0.38(+3.19%) |
Mar 15, 2018 | 12.37 | 12.53 | 11.88 | 11.92 | 589,635 | -0.34(-2.77%) |
Mar 14, 2018 | 12.69 | 12.79 | 12.24 | 12.26 | 482,224 | -0.33(-2.62%) |
Mar 13, 2018 | 13.94 | 14.04 | 12.48 | 12.59 | 755,190 | -0.93(-6.88%) |
Mar 12, 2018 | 14.12 | 14.33 | 13.44 | 13.52 | 396,133 | -0.56(-3.98%) |
Mar 09, 2018 | 13.74 | 14.15 | 13.55 | 14.08 | 587,538 | +0.48(+3.53%) |
Mar 08, 2018 | 13.82 | 13.85 | 13.22 | 13.60 | 603,641 | -0.25(-1.81%) |
Mar 07, 2018 | 14.05 | 14.11 | 13.45 | 13.85 | 480,962 | -0.35(-2.46%) |
Mar 06, 2018 | 14.39 | 14.60 | 13.96 | 14.20 | 414,665 | -0.14(-0.98%) |
Mar 05, 2018 | 14.47 | 14.52 | 14.23 | 14.34 | 274,902 | -0.12(-0.83%) |
Mar 02, 2018 | 14.26 | 14.61 | 14.20 | 14.46 | 268,752 | +0.04(+0.28%) |
Mar 01, 2018 | 14.37 | 14.48 | 13.90 | 14.42 | 371,861 | +0.12(+0.84%) |
Feb 28, 2018 | 14.57 | 14.81 | 14.29 | 14.30 | 323,748 | -0.29(-1.99%) |
Feb 27, 2018 | 15.01 | 15.24 | 14.59 | 14.59 | 136,398 | -0.51(-3.38%) |
Feb 26, 2018 | 15.23 | 15.37 | 14.85 | 15.10 | 475,216 | -0.13(-0.85%) |
Feb 23, 2018 | 15.08 | 15.26 | 14.73 | 15.23 | 365,142 | +0.20(+1.33%) |
Feb 22, 2018 | 15.07 | 15.03 | 453,725 | +0.72(+5.03%) | ||
Feb 21, 2018 | 13.75 | 14.78 | 13.56 | 14.31 | 493,723 | +0.69(+5.07%) |
Feb 20, 2018 | 14.04 | 14.26 | 13.55 | 13.62 | 321,540 | -0.52(-3.68%) |
Feb 16, 2018 | 14.14 | 14.14 | 14.14 | 0 | -0.64(-4.33%) | |
Feb 15, 2018 | 14.62 | 14.89 | 14.40 | 14.78 | 139,560 | +0.22(+1.51%) |
Feb 14, 2018 | 14.31 | 14.67 | 14.29 | 14.56 | 208,145 | +0.09(+0.62%) |
Feb 13, 2018 | 14.40 | 14.65 | 14.15 | 14.47 | 189,924 | +0.02(+0.14%) |
Feb 12, 2018 | 14.11 | 14.69 | 13.77 | 14.45 | 226,726 | +0.34(+2.41%) |
Feb 09, 2018 | 14.16 | 14.27 | 13.28 | 14.11 | 331,478 | +0.11(+0.79%) |
Feb 08, 2018 | 14.66 | 13.98 | 14.00 | 242,268 | -0.36(-2.51%) | |
Feb 07, 2018 | 14.14 | 14.46 | 14.02 | 14.36 | 176,807 | +0.17(+1.20%) |
Feb 06, 2018 | 13.91 | 14.49 | 13.66 | 14.19 | 521,994 | -0.22(-1.53%) |
Feb 05, 2018 | 14.49 | 14.74 | 14.21 | 14.41 | 143,949 | -0.15(-1.03%) |
Feb 02, 2018 | 14.85 | 14.93 | 14.55 | 14.56 | 202,819 | -0.38(-2.54%) |
Feb 01, 2018 | 14.65 | 15.02 | 14.55 | 14.94 | 170,862 | +0.16(+1.08%) |
Jan 31, 2018 | 15.14 | 15.32 | 14.68 | 14.78 | 284,671 | -0.24(-1.60%) |
Jan 30, 2018 | 15.42 | 15.58 | 15.02 | 15.02 | 227,663 | -0.57(-3.66%) |
Jan 29, 2018 | 15.26 | 15.78 | 15.15 | 15.59 | 660,689 | +0.36(+2.36%) |
Jan 26, 2018 | 15.26 | 15.37 | 15.16 | 15.23 | 151,163 | +0.09(+0.59%) |
Jan 25, 2018 | 14.94 | 15.24 | 14.87 | 15.14 | 149,043 | +0.34(+2.30%) |
Jan 24, 2018 | 15.40 | 15.46 | 14.76 | 14.80 | 245,847 | -0.59(-3.83%) |
Jan 23, 2018 | 15.18 | 15.60 | 15.13 | 15.39 | 526,133 | +0.17(+1.12%) |
Jan 22, 2018 | 14.72 | 15.46 | 14.70 | 15.22 | 672,154 | +0.51(+3.47%) |
Jan 19, 2018 | 14.64 | 14.89 | 14.51 | 14.71 | 222,559 | +0.05(+0.34%) |
Jan 18, 2018 | 15.06 | 15.12 | 14.65 | 14.66 | 244,835 | -0.47(-3.11%) |
Jan 17, 2018 | 15.13 | 15.14 | 14.70 | 15.13 | 245,417 | +0.15(+1.00%) |
Jan 16, 2018 | 15.64 | 15.82 | 14.98 | 14.98 | 256,018 | -0.70(-4.46%) |
Jan 12, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.10(+0.64%) | |
Jan 11, 2018 | 15.28 | 15.61 | 15.25 | 15.58 | 319,749 | +0.33(+2.16%) |
Jan 10, 2018 | 15.52 | 15.25 | 191,931 | -0.32(-2.06%) | ||
Jan 09, 2018 | 15.17 | 15.67 | 15.02 | 15.57 | 281,035 | +0.47(+3.11%) |
Jan 08, 2018 | 15.37 | 15.43 | 14.72 | 15.10 | 215,057 | -0.21(-1.37%) |
Jan 05, 2018 | 15.41 | 15.48 | 15.14 | 15.31 | 282,325 | -0.12(-0.78%) |
Jan 04, 2018 | 15.61 | 15.86 | 15.23 | 15.43 | 349,942 | -0.05(-0.32%) |
Jan 03, 2018 | 14.91 | 15.60 | 14.79 | 15.48 | 407,529 | +0.51(+3.41%) |
Jan 02, 2018 | 14.98 | 14.98 | 14.46 | 14.97 | 444,693 | +0.10(+0.67%) |
Dec 29, 2017 | 14.87 | 14.87 | 14.87 | 0 | -0.59(-3.82%) | |
Dec 28, 2017 | 15.25 | 15.74 | 15.12 | 15.46 | 259,434 | +0.31(+2.05%) |
Dec 27, 2017 | 15.02 | 15.65 | 15.02 | 15.15 | 309,084 | -0.22(-1.43%) |
Dec 26, 2017 | 15.59 | 15.71 | 15.36 | 15.37 | 233,714 | -0.33(-2.10%) |
Dec 22, 2017 | 15.60 | 15.81 | 15.45 | 15.70 | 406,790 | +0.12(+0.77%) |
Dec 21, 2017 | 15.36 | 15.67 | 15.12 | 15.58 | 234,237 | +0.18(+1.17%) |
Dec 20, 2017 | 15.51 | 15.71 | 15.22 | 15.40 | 210,890 | -0.08(-0.52%) |
Dec 19, 2017 | 15.75 | 15.75 | 15.13 | 15.48 | 330,463 | +0.23(+1.51%) |
Dec 18, 2017 | 15.15 | 15.43 | 15.00 | 15.25 | 219,729 | +0.20(+1.33%) |
Dec 15, 2017 | 14.87 | 15.10 | 14.75 | 15.05 | 628,739 | +0.21(+1.42%) |
Dec 14, 2017 | 15.53 | 15.68 | 14.78 | 14.84 | 271,701 | -0.70(-4.50%) |
Dec 13, 2017 | 15.30 | 15.72 | 15.27 | 15.54 | 340,833 | +0.23(+1.50%) |
Dec 12, 2017 | 15.50 | 15.67 | 15.18 | 15.31 | 199,887 | -0.19(-1.23%) |
Dec 11, 2017 | 15.92 | 16.03 | 15.48 | 15.50 | 297,370 | -0.31(-1.96%) |
Dec 08, 2017 | 15.64 | 15.89 | 15.59 | 15.81 | 414,402 | +0.31(+2.00%) |
Dec 07, 2017 | 15.81 | 16.03 | 15.24 | 15.50 | 507,300 | +0.10(+0.65%) |
Dec 06, 2017 | 15.22 | 15.46 | 14.89 | 15.40 | 225,692 | +0.21(+1.38%) |
Dec 05, 2017 | 15.40 | 15.79 | 15.15 | 15.19 | 243,485 | -0.20(-1.30%) |
Dec 04, 2017 | 16.02 | 16.14 | 15.37 | 15.39 | 234,152 | -0.46(-2.90%) |
Dec 01, 2017 | 15.62 | 16.06 | 15.62 | 15.85 | 284,278 | +0.29(+1.86%) |
Nov 30, 2017 | 14.92 | 15.65 | 14.83 | 15.56 | 594,598 | +0.73(+4.92%) |
Nov 29, 2017 | 15.05 | 15.34 | 14.55 | 14.83 | 341,238 | -0.17(-1.13%) |
Nov 28, 2017 | 15.57 | 15.61 | 14.92 | 15.00 | 795,148 | -0.56(-3.60%) |
Nov 27, 2017 | 15.05 | 15.59 | 15.05 | 15.56 | 535,334 | +0.56(+3.73%) |
Nov 24, 2017 | 15.64 | 15.64 | 14.66 | 15.00 | 342,154 | -0.67(-4.28%) |
Nov 22, 2017 | 15.75 | 15.92 | 15.62 | 15.67 | 200,161 | -0.12(-0.76%) |
Nov 21, 2017 | 15.59 | 15.84 | 15.57 | 15.79 | 263,249 | +0.30(+1.94%) |
Nov 20, 2017 | 15.42 | 15.56 | 15.36 | 15.49 | 182,992 | +0.13(+0.85%) |
Nov 17, 2017 | 15.08 | 15.43 | 14.86 | 15.36 | 315,509 | +0.23(+1.52%) |
Nov 16, 2017 | 14.76 | 15.24 | 14.54 | 15.13 | 224,247 | +0.41(+2.79%) |
Nov 15, 2017 | 14.29 | 14.83 | 14.20 | 14.72 | 463,690 | +0.48(+3.37%) |
Nov 14, 2017 | 14.95 | 15.07 | 14.07 | 14.24 | 567,745 | -0.83(-5.51%) |
Nov 13, 2017 | 15.48 | 15.56 | 15.07 | 15.07 | 640,110 | -0.42(-2.71%) |
Nov 10, 2017 | 15.04 | 15.73 | 14.85 | 15.49 | 674,934 | +0.39(+2.58%) |
Nov 09, 2017 | 16.79 | 17.06 | 14.46 | 15.10 | 1,251,190 | -2.17(-12.57%) |
Nov 08, 2017 | 17.12 | 17.39 | 17.04 | 17.27 | 179,409 | -0.01(-0.06%) |
Nov 07, 2017 | 17.64 | 17.64 | 17.23 | 17.28 | 210,970 | -0.42(-2.37%) |
Nov 06, 2017 | 17.92 | 18.14 | 17.50 | 17.70 | 190,746 | -0.10(-0.56%) |
Nov 03, 2017 | 17.53 | 17.88 | 17.47 | 17.80 | 327,130 | +0.28(+1.60%) |
Nov 02, 2017 | 17.82 | 17.92 | 17.41 | 17.52 | 264,182 | -0.34(-1.90%) |
Nov 01, 2017 | 18.25 | 18.39 | 17.83 | 17.86 | 405,268 | -0.29(-1.60%) |
Oct 31, 2017 | 17.68 | 18.29 | 17.62 | 18.15 | 318,201 | +0.52(+2.95%) |
Oct 30, 2017 | 17.49 | 17.72 | 17.34 | 17.63 | 211,454 | +0.21(+1.21%) |
Oct 27, 2017 | 17.02 | 17.49 | 16.93 | 17.42 | 371,351 | +0.45(+2.65%) |
Oct 26, 2017 | 17.11 | 17.11 | 16.80 | 16.97 | 347,434 | -0.20(-1.16%) |
Oct 25, 2017 | 17.70 | 17.70 | 17.03 | 17.17 | 314,955 | -0.53(-2.99%) |
Oct 24, 2017 | 17.65 | 17.83 | 17.55 | 17.70 | 317,520 | +0.03(+0.17%) |
Oct 23, 2017 | 17.86 | 17.89 | 17.57 | 17.67 | 251,480 | -0.21(-1.17%) |
Oct 20, 2017 | 17.94 | 18.08 | 17.75 | 17.88 | 307,725 | +0.10(+0.56%) |
Oct 19, 2017 | 17.95 | 18.07 | 17.52 | 17.78 | 452,600 | -0.22(-1.22%) |
Oct 18, 2017 | 18.29 | 18.33 | 17.86 | 18.00 | 249,337 | -0.19(-1.04%) |
Oct 17, 2017 | 18.43 | 18.61 | 18.17 | 18.19 | 213,298 | -0.21(-1.17%) |
Oct 16, 2017 | 18.44 | 18.78 | 18.20 | 18.41 | 223,595 | -0.11(-0.57%) |
Oct 13, 2017 | 19.28 | 19.36 | 18.46 | 18.51 | 233,249 | -0.75(-3.89%) |
Oct 12, 2017 | 18.90 | 19.26 | 18.90 | 19.26 | 317,705 | +0.28(+1.48%) |
Oct 11, 2017 | 18.93 | 19.15 | 18.93 | 18.98 | 284,513 | +0.04(+0.21%) |
Oct 10, 2017 | 18.75 | 19.01 | 18.68 | 18.94 | 193,954 | +0.20(+1.07%) |
Oct 09, 2017 | 19.12 | 19.18 | 18.72 | 18.74 | 205,330 | -0.23(-1.21%) |
Oct 06, 2017 | 19.08 | 19.13 | 18.76 | 18.97 | 238,094 | -0.26(-1.35%) |
Oct 05, 2017 | 19.88 | 19.89 | 19.15 | 19.23 | 421,441 | +0.00(+0.00%) |
Oct 04, 2017 | 19.40 | 19.47 | 19.13 | 19.23 | 297,370 | -0.10(-0.52%) |
Oct 03, 2017 | 19.52 | 19.99 | 19.00 | 19.33 | 409,277 | -0.26(-1.33%) |
Oct 02, 2017 | 19.64 | 20.25 | 19.14 | 19.59 | 504,449 | -0.08(-0.41%) |
Sep 29, 2017 | 19.21 | 19.73 | 19.12 | 19.67 | 375,529 | +0.46(+2.39%) |
Sep 28, 2017 | 18.84 | 19.38 | 18.75 | 19.21 | 659,087 | +0.42(+2.24%) |
Sep 27, 2017 | 17.88 | 19.05 | 17.73 | 18.79 | 790,171 | +1.26(+7.19%) |
Sep 26, 2017 | 17.95 | 17.99 | 17.24 | 17.53 | 539,898 | -0.37(-2.07%) |
Sep 25, 2017 | 17.46 | 17.94 | 17.37 | 17.90 | 412,200 | +0.33(+1.88%) |
Sep 22, 2017 | 17.52 | 17.80 | 17.47 | 17.57 | 213,976 | +0.05(+0.29%) |
Sep 21, 2017 | 17.65 | 17.83 | 17.31 | 17.52 | 254,483 | -0.18(-1.02%) |
Sep 20, 2017 | 17.50 | 17.73 | 17.31 | 17.70 | 311,739 | +0.16(+0.91%) |
Sep 19, 2017 | 17.35 | 17.70 | 17.26 | 17.54 | 334,025 | +0.26(+1.50%) |
Sep 18, 2017 | 17.27 | 17.69 | 17.16 | 17.28 | 429,916 | -0.02(-0.12%) |
Sep 15, 2017 | 17.70 | 17.70 | 16.97 | 17.30 | 1,854,526 | -0.43(-2.43%) |
Sep 14, 2017 | 17.53 | 17.79 | 17.43 | 17.73 | 265,356 | +0.13(+0.74%) |
Sep 13, 2017 | 16.97 | 17.70 | 16.97 | 17.60 | 440,213 | +0.55(+3.23%) |
Sep 12, 2017 | 17.09 | 17.23 | 16.79 | 17.05 | 279,306 | -0.13(-0.76%) |
Sep 11, 2017 | 16.89 | 17.44 | 16.78 | 17.18 | 469,095 | +0.40(+2.38%) |
Sep 08, 2017 | 16.47 | 16.98 | 16.15 | 16.78 | 287,281 | +0.32(+1.94%) |
Sep 07, 2017 | 16.46 | 16.57 | 16.26 | 16.46 | 382,982 | +0.01(+0.06%) |
Sep 06, 2017 | 16.39 | 16.73 | 16.35 | 16.45 | 277,875 | +0.09(+0.55%) |
Sep 05, 2017 | 16.88 | 17.04 | 16.33 | 16.36 | 289,976 | -0.49(-2.91%) |
Sep 01, 2017 | 16.81 | 17.12 | 16.65 | 16.85 | 343,659 | +0.11(+0.66%) |
Aug 31, 2017 | 16.67 | 16.99 | 16.62 | 16.74 | 438,597 | +0.17(+1.03%) |
Aug 30, 2017 | 16.60 | 16.99 | 16.53 | 16.57 | 431,493 | -0.14(-0.84%) |
Aug 29, 2017 | 16.64 | 17.05 | 16.50 | 16.71 | 913,919 | -0.09(-0.54%) |
Aug 28, 2017 | 16.60 | 16.97 | 16.26 | 16.80 | 613,997 | +0.36(+2.19%) |
Aug 25, 2017 | 16.16 | 16.64 | 15.96 | 16.44 | 699,429 | +0.63(+3.98%) |
Aug 24, 2017 | 15.13 | 15.87 | 15.13 | 15.81 | 536,926 | +0.70(+4.63%) |
Aug 23, 2017 | 14.90 | 15.25 | 14.90 | 15.11 | 267,957 | +0.07(+0.47%) |
Aug 22, 2017 | 15.03 | 15.14 | 14.95 | 15.04 | 256,750 | +0.08(+0.53%) |
Aug 21, 2017 | 15.00 | 15.13 | 14.70 | 14.96 | 205,071 | -0.03(-0.20%) |
Aug 18, 2017 | 14.79 | 15.26 | 14.79 | 14.99 | 263,008 | -0.03(-0.20%) |
Aug 17, 2017 | 15.24 | 15.35 | 14.97 | 15.02 | 309,974 | -0.23(-1.51%) |
Aug 16, 2017 | 15.16 | 15.42 | 15.11 | 15.25 | 292,558 | +0.09(+0.59%) |
Aug 15, 2017 | 14.69 | 15.52 | 14.60 | 15.16 | 396,678 | +0.53(+3.62%) |
Aug 14, 2017 | 14.35 | 14.73 | 14.30 | 14.63 | 393,505 | +0.34(+2.38%) |
Aug 11, 2017 | 13.60 | 14.38 | 13.58 | 14.29 | 361,857 | +0.70(+5.15%) |
Aug 10, 2017 | 13.89 | 14.08 | 13.26 | 13.59 | 203,084 | -0.36(-2.58%) |
Aug 09, 2017 | 13.76 | 14.68 | 13.72 | 13.95 | 828,503 | +0.33(+2.42%) |
Aug 08, 2017 | 13.07 | 13.82 | 12.99 | 13.62 | 278,688 | +0.56(+4.29%) |
Aug 07, 2017 | 13.23 | 13.23 | 12.99 | 13.06 | 187,454 | -0.14(-1.06%) |
Aug 04, 2017 | 13.28 | 12.97 | 13.20 | 136,731 | +0.18(+1.38%) | |
Aug 03, 2017 | 13.16 | 13.18 | 12.96 | 13.02 | 143,748 | -0.12(-0.91%) |
Aug 02, 2017 | 12.99 | 13.30 | 12.78 | 13.14 | 188,430 | +0.11(+0.84%) |
Aug 01, 2017 | 13.24 | 13.24 | 12.93 | 13.03 | 194,484 | -0.16(-1.21%) |
Jul 31, 2017 | 13.37 | 13.54 | 13.11 | 13.19 | 182,541 | -0.21(-1.57%) |
Jul 28, 2017 | 13.20 | 13.48 | 13.14 | 13.40 | 275,292 | +0.11(+0.83%) |
Jul 27, 2017 | 13.96 | 13.96 | 13.15 | 13.29 | 360,597 | -0.61(-4.39%) |
Jul 26, 2017 | 13.86 | 14.18 | 13.66 | 13.90 | 249,097 | +0.12(+0.87%) |
Jul 25, 2017 | 14.10 | 14.11 | 13.69 | 13.78 | 391,127 | -0.26(-1.85%) |
Jul 24, 2017 | 13.85 | 14.21 | 13.83 | 14.04 | 374,091 | +0.22(+1.59%) |
Jul 21, 2017 | 13.76 | 14.07 | 13.65 | 13.82 | 433,208 | +0.15(+1.10%) |
Jul 20, 2017 | 13.78 | 13.42 | 13.67 | 308,543 | +0.00(+0.00%) | |
Jul 19, 2017 | 13.70 | 13.86 | 13.50 | 13.67 | 318,488 | +0.05(+0.37%) |
Jul 18, 2017 | 13.72 | 13.85 | 13.50 | 13.62 | 272,243 | -0.20(-1.45%) |
Jul 17, 2017 | 13.95 | 14.14 | 13.75 | 13.82 | 265,536 | -0.04(-0.29%) |
Jul 14, 2017 | 14.07 | 14.17 | 13.76 | 13.86 | 326,440 | -0.25(-1.77%) |
Jul 13, 2017 | 14.14 | 14.24 | 13.65 | 14.11 | 478,884 | +0.02(+0.14%) |
Jul 12, 2017 | 14.22 | 14.26 | 14.05 | 14.09 | 504,493 | +0.11(+0.79%) |
Jul 11, 2017 | 13.97 | 14.30 | 13.81 | 13.98 | 459,781 | -0.01(-0.07%) |
Jul 10, 2017 | 14.20 | 14.22 | 13.85 | 13.99 | 528,873 | -0.22(-1.55%) |
Jul 07, 2017 | 14.49 | 14.56 | 14.09 | 14.21 | 607,648 | -0.25(-1.73%) |
Jul 06, 2017 | 14.45 | 14.59 | 14.36 | 14.46 | 473,872 | -0.08(-0.55%) |
Jul 05, 2017 | 14.59 | 14.73 | 14.43 | 14.54 | 446,791 | -0.04(-0.27%) |