Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 17.51 | 17.51 | 17.51 | 0 | -0.27(-1.52%) | |
Aug 30, 2018 | 17.94 | 18.05 | 17.70 | 17.78 | 85,910 | -0.30(-1.66%) |
Aug 29, 2018 | 18.05 | 18.23 | 17.98 | 18.08 | 113,033 | +0.03(+0.17%) |
Aug 28, 2018 | 17.80 | 18.22 | 17.73 | 18.05 | 154,082 | +0.36(+2.04%) |
Aug 27, 2018 | 17.57 | 17.90 | 17.56 | 17.69 | 117,249 | +0.07(+0.40%) |
Aug 24, 2018 | 17.72 | 17.88 | 17.18 | 17.62 | 182,700 | -0.15(-0.84%) |
Aug 23, 2018 | 17.98 | 18.00 | 17.72 | 17.77 | 86,164 | -0.26(-1.44%) |
Aug 22, 2018 | 18.12 | 18.24 | 17.90 | 18.03 | 112,018 | -0.03(-0.17%) |
Aug 21, 2018 | 17.76 | 18.24 | 17.76 | 18.06 | 153,488 | +0.41(+2.32%) |
Aug 20, 2018 | 17.47 | 17.82 | 17.43 | 17.65 | 129,726 | +0.19(+1.09%) |
Aug 17, 2018 | 17.21 | 17.50 | 17.11 | 17.46 | 124,900 | +0.25(+1.45%) |
Aug 16, 2018 | 16.46 | 17.27 | 16.46 | 17.21 | 190,661 | +0.83(+5.07%) |
Aug 15, 2018 | 16.59 | 16.87 | 16.14 | 16.38 | 142,736 | -0.17(-1.03%) |
Aug 14, 2018 | 16.57 | 17.11 | 16.30 | 16.55 | 257,027 | +0.07(+0.42%) |
Aug 13, 2018 | 17.00 | 17.09 | 16.18 | 16.48 | 124,414 | -0.37(-2.20%) |
Aug 10, 2018 | 16.16 | 17.16 | 16.08 | 16.85 | 191,700 | +0.61(+3.76%) |
Aug 09, 2018 | 16.00 | 16.30 | 15.94 | 16.24 | 158,612 | +0.24(+1.50%) |
Aug 08, 2018 | 15.87 | 16.48 | 15.82 | 16.00 | 232,378 | +0.09(+0.57%) |
Aug 07, 2018 | 14.50 | 16.23 | 14.13 | 15.91 | 285,134 | +2.95(+22.76%) |
Aug 06, 2018 | 12.74 | 13.08 | 12.74 | 12.96 | 92,154 | +0.22(+1.73%) |
Aug 03, 2018 | 12.91 | 13.09 | 12.50 | 12.74 | 95,800 | -0.11(-0.86%) |
Aug 02, 2018 | 12.91 | 13.02 | 12.75 | 12.85 | 44,651 | -0.13(-1.00%) |
Aug 01, 2018 | 13.12 | 13.21 | 12.78 | 12.98 | 79,785 | -0.09(-0.69%) |
Jul 31, 2018 | 13.23 | 13.36 | 13.02 | 13.07 | 98,751 | -0.13(-0.98%) |
Jul 30, 2018 | 12.96 | 13.29 | 12.88 | 13.20 | 71,266 | +0.20(+1.54%) |
Jul 27, 2018 | 12.57 | 13.09 | 12.52 | 13.00 | 96,100 | +0.43(+3.42%) |
Jul 26, 2018 | 12.52 | 12.93 | 12.26 | 12.57 | 109,830 | -0.31(-2.41%) |
Jul 25, 2018 | 13.52 | 13.52 | 12.73 | 12.88 | 190,398 | -0.64(-4.73%) |
Jul 24, 2018 | 13.83 | 13.88 | 13.43 | 13.52 | 53,406 | -0.20(-1.46%) |
Jul 23, 2018 | 14.10 | 14.10 | 13.69 | 13.72 | 39,568 | -0.39(-2.76%) |
Jul 20, 2018 | 14.27 | 14.27 | 13.98 | 14.11 | 55,381 | -0.14(-0.98%) |
Jul 19, 2018 | 14.07 | 14.43 | 14.00 | 14.25 | 53,003 | +0.14(+0.99%) |
Jul 18, 2018 | 14.18 | 14.24 | 13.99 | 14.11 | 51,238 | -0.04(-0.28%) |
Jul 17, 2018 | 13.93 | 14.20 | 13.91 | 14.15 | 74,152 | +0.14(+1.00%) |
Jul 16, 2018 | 14.08 | 14.08 | 13.78 | 14.01 | 59,021 | -0.02(-0.14%) |
Jul 13, 2018 | 14.11 | 14.32 | 13.99 | 14.03 | 30,327 | -0.08(-0.57%) |
Jul 12, 2018 | 14.21 | 14.21 | 13.87 | 14.11 | 48,742 | -0.03(-0.21%) |
Jul 11, 2018 | 14.04 | 14.28 | 13.85 | 14.14 | 69,867 | +0.06(+0.43%) |
Jul 10, 2018 | 14.47 | 14.50 | 14.02 | 14.08 | 52,201 | -0.38(-2.63%) |
Jul 09, 2018 | 14.68 | 14.68 | 14.36 | 14.46 | 38,995 | -0.07(-0.48%) |
Jul 06, 2018 | 14.66 | 14.86 | 14.51 | 14.53 | 65,416 | -0.05(-0.34%) |
Jul 05, 2018 | 14.55 | 14.61 | 14.42 | 14.58 | 72,965 | +0.07(+0.48%) |
Jul 03, 2018 | 14.51 | 14.51 | 14.51 | 0 | +0.37(+2.62%) | |
Jul 02, 2018 | 13.96 | 14.13 | 13.86 | 14.14 | 70,511 | +0.10(+0.71%) |
Jun 29, 2018 | 14.17 | 14.30 | 14.01 | 14.04 | 87,742 | -0.04(-0.28%) |
Jun 28, 2018 | 14.26 | 14.31 | 14.04 | 14.08 | 58,698 | -0.18(-1.26%) |
Jun 27, 2018 | 14.78 | 14.79 | 14.23 | 14.26 | 75,281 | -0.52(-3.52%) |
Jun 26, 2018 | 14.71 | 14.89 | 14.55 | 14.78 | 97,991 | +0.19(+1.30%) |
Jun 25, 2018 | 14.60 | 14.67 | 14.30 | 14.59 | 102,086 | -0.09(-0.61%) |
Jun 22, 2018 | 14.32 | 14.72 | 14.28 | 14.68 | 312,407 | +0.36(+2.51%) |
Jun 21, 2018 | 14.47 | 14.53 | 14.27 | 14.32 | 120,828 | -0.18(-1.24%) |
Jun 20, 2018 | 14.28 | 14.52 | 14.07 | 14.50 | 84,293 | +0.32(+2.26%) |
Jun 19, 2018 | 13.76 | 14.32 | 13.76 | 14.18 | 174,196 | +0.34(+2.46%) |
Jun 18, 2018 | 13.73 | 13.90 | 13.60 | 13.84 | 157,631 | +0.08(+0.58%) |
Jun 15, 2018 | 13.86 | 13.59 | 13.76 | 223,938 | +0.11(+0.81%) | |
Jun 14, 2018 | 13.41 | 13.69 | 13.32 | 13.65 | 181,323 | +0.29(+2.17%) |
Jun 13, 2018 | 13.94 | 13.97 | 13.32 | 13.36 | 202,998 | -0.59(-4.23%) |
Jun 12, 2018 | 13.89 | 13.95 | 13.73 | 13.95 | 65,936 | +0.12(+0.87%) |
Jun 11, 2018 | 14.27 | 14.34 | 13.81 | 13.83 | 85,316 | -0.46(-3.22%) |
Jun 08, 2018 | 14.09 | 14.34 | 13.80 | 14.29 | 105,241 | +0.18(+1.28%) |
Jun 07, 2018 | 13.77 | 14.18 | 13.77 | 14.11 | 81,101 | +0.34(+2.47%) |
Jun 06, 2018 | 13.42 | 13.77 | 130,447 | -0.01(-0.07%) | ||
Jun 05, 2018 | 13.30 | 13.81 | 13.30 | 13.78 | 133,868 | +0.48(+3.61%) |
Jun 04, 2018 | 13.16 | 13.38 | 13.06 | 13.30 | 147,145 | +0.20(+1.53%) |
Jun 01, 2018 | 13.18 | 13.38 | 13.10 | 13.10 | 89,291 | +0.00(+0.00%) |
May 31, 2018 | 13.54 | 13.54 | 13.00 | 13.10 | 114,532 | -0.45(-3.32%) |
May 30, 2018 | 13.48 | 13.63 | 13.43 | 13.55 | 90,617 | +0.17(+1.27%) |
May 29, 2018 | 13.30 | 13.74 | 13.30 | 13.38 | 91,007 | -0.02(-0.15%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.23(+1.75%) | |
May 24, 2018 | 13.29 | 13.34 | 13.10 | 13.17 | 78,384 | -0.16(-1.20%) |
May 23, 2018 | 13.43 | 13.59 | 13.31 | 13.33 | 113,341 | -0.14(-1.04%) |
May 22, 2018 | 13.77 | 13.79 | 13.41 | 13.47 | 81,345 | -0.26(-1.89%) |
May 21, 2018 | 13.65 | 13.76 | 13.53 | 13.73 | 61,426 | +0.16(+1.18%) |
May 18, 2018 | 13.31 | 13.70 | 13.26 | 13.57 | 73,514 | +0.34(+2.57%) |
May 17, 2018 | 13.22 | 13.35 | 13.08 | 13.23 | 82,647 | -0.05(-0.38%) |
May 16, 2018 | 13.10 | 13.37 | 13.01 | 13.28 | 104,054 | +0.25(+1.92%) |
May 15, 2018 | 13.06 | 13.25 | 12.98 | 13.03 | 111,009 | -0.10(-0.76%) |
May 14, 2018 | 13.34 | 13.42 | 13.07 | 13.13 | 85,843 | -0.20(-1.50%) |
May 11, 2018 | 12.97 | 13.37 | 12.90 | 13.33 | 107,863 | +0.33(+2.54%) |
May 10, 2018 | 12.78 | 13.20 | 12.78 | 13.00 | 198,964 | +0.22(+1.72%) |
May 09, 2018 | 12.85 | 12.99 | 12.53 | 12.78 | 180,730 | -0.07(-0.54%) |
May 08, 2018 | 12.28 | 12.96 | 12.28 | 12.85 | 337,331 | +0.26(+2.07%) |
May 07, 2018 | 12.82 | 12.82 | 12.47 | 12.59 | 178,661 | -0.18(-1.41%) |
May 04, 2018 | 12.74 | 12.91 | 12.63 | 12.77 | 70,643 | -0.08(-0.62%) |
May 03, 2018 | 12.92 | 13.03 | 12.70 | 12.85 | 169,567 | -0.17(-1.31%) |
May 02, 2018 | 12.23 | 13.29 | 12.23 | 13.02 | 281,778 | +0.73(+5.94%) |
May 01, 2018 | 12.21 | 12.46 | 12.03 | 12.29 | 422,461 | -0.06(-0.49%) |
Apr 30, 2018 | 12.43 | 12.61 | 12.23 | 12.35 | 94,874 | -0.14(-1.12%) |
Apr 27, 2018 | 12.86 | 12.91 | 12.42 | 12.49 | 120,418 | -0.40(-3.10%) |
Apr 26, 2018 | 12.87 | 12.99 | 12.70 | 12.89 | 48,658 | +0.05(+0.39%) |
Apr 25, 2018 | 12.91 | 13.01 | 12.74 | 12.84 | 91,574 | -0.10(-0.77%) |
Apr 24, 2018 | 13.41 | 13.41 | 12.87 | 12.94 | 64,560 | -0.39(-2.93%) |
Apr 23, 2018 | 13.38 | 13.56 | 13.27 | 13.33 | 59,406 | +0.00(+0.00%) |
Apr 20, 2018 | 13.53 | 13.65 | 13.25 | 13.33 | 73,636 | -0.22(-1.62%) |
Apr 19, 2018 | 13.85 | 13.85 | 13.53 | 13.55 | 63,642 | -0.35(-2.52%) |
Apr 18, 2018 | 14.15 | 14.23 | 13.88 | 13.90 | 82,319 | -0.13(-0.93%) |
Apr 17, 2018 | 14.01 | 14.13 | 13.87 | 14.03 | 59,894 | +0.19(+1.37%) |
Apr 16, 2018 | 13.43 | 13.90 | 13.25 | 13.84 | 233,138 | +0.57(+4.30%) |
Apr 13, 2018 | 13.49 | 13.49 | 13.25 | 13.27 | 116,690 | -0.12(-0.90%) |
Apr 12, 2018 | 13.57 | 13.60 | 13.35 | 13.39 | 114,377 | -0.15(-1.11%) |
Apr 11, 2018 | 13.67 | 13.86 | 13.43 | 13.54 | 76,170 | -0.25(-1.81%) |
Apr 10, 2018 | 13.92 | 13.92 | 13.65 | 13.79 | 50,159 | +0.05(+0.36%) |
Apr 09, 2018 | 13.75 | 13.97 | 13.58 | 13.74 | 66,999 | +0.11(+0.81%) |
Apr 06, 2018 | 13.87 | 14.04 | 13.52 | 13.63 | 51,620 | -0.32(-2.29%) |
Apr 05, 2018 | 13.94 | 14.09 | 13.72 | 13.95 | 43,045 | +0.13(+0.94%) |
Apr 04, 2018 | 13.15 | 13.87 | 13.15 | 13.82 | 74,307 | +0.49(+3.68%) |
Apr 03, 2018 | 13.09 | 13.35 | 12.94 | 13.33 | 80,457 | +0.30(+2.30%) |
Apr 02, 2018 | 13.54 | 13.75 | 12.91 | 13.03 | 118,169 | -0.54(-3.98%) |
Mar 29, 2018 | 13.57 | 13.57 | 13.57 | 0 | +0.23(+1.72%) | |
Mar 28, 2018 | 13.67 | 13.88 | 13.23 | 13.34 | 89,227 | -0.35(-2.56%) |
Mar 27, 2018 | 13.65 | 13.87 | 13.56 | 13.69 | 73,278 | +0.05(+0.37%) |
Mar 26, 2018 | 13.75 | 13.75 | 13.38 | 13.64 | 97,232 | +0.21(+1.56%) |
Mar 23, 2018 | 14.00 | 14.12 | 13.40 | 13.43 | 126,425 | -0.56(-4.00%) |
Mar 22, 2018 | 14.18 | 14.40 | 13.95 | 13.99 | 73,316 | -0.30(-2.10%) |
Mar 21, 2018 | 14.07 | 14.41 | 14.02 | 14.29 | 71,317 | +0.26(+1.85%) |
Mar 20, 2018 | 14.23 | 14.28 | 14.00 | 14.03 | 65,651 | -0.25(-1.75%) |
Mar 19, 2018 | 14.10 | 14.32 | 13.99 | 14.28 | 98,413 | +0.10(+0.71%) |
Mar 16, 2018 | 13.94 | 14.25 | 13.94 | 14.18 | 270,000 | +0.23(+1.65%) |
Mar 15, 2018 | 14.56 | 14.60 | 13.94 | 13.95 | 174,702 | -0.55(-3.79%) |
Mar 14, 2018 | 14.69 | 14.79 | 14.39 | 14.50 | 92,060 | -0.15(-1.02%) |
Mar 13, 2018 | 14.69 | 14.97 | 14.55 | 14.65 | 107,273 | +0.00(+0.00%) |
Mar 12, 2018 | 14.37 | 14.75 | 14.37 | 14.65 | 113,284 | +0.32(+2.23%) |
Mar 09, 2018 | 14.08 | 14.34 | 13.78 | 14.33 | 93,315 | +0.32(+2.28%) |
Mar 08, 2018 | 14.00 | 14.29 | 13.97 | 14.01 | 146,783 | +0.04(+0.29%) |
Mar 07, 2018 | 13.88 | 13.97 | 203,587 | -0.16(-1.13%) | ||
Mar 06, 2018 | 14.47 | 14.58 | 13.10 | 14.13 | 310,963 | -0.34(-2.35%) |
Mar 05, 2018 | 14.17 | 14.58 | 13.97 | 14.47 | 141,901 | +0.20(+1.40%) |
Mar 02, 2018 | 13.95 | 14.40 | 13.84 | 14.27 | 105,139 | +0.17(+1.21%) |
Mar 01, 2018 | 13.97 | 14.21 | 13.82 | 14.10 | 92,297 | +0.09(+0.64%) |
Feb 28, 2018 | 14.10 | 14.40 | 13.97 | 14.01 | 223,015 | -0.05(-0.36%) |
Feb 27, 2018 | 14.56 | 14.75 | 14.00 | 14.06 | 143,670 | -0.54(-3.70%) |
Feb 26, 2018 | 14.59 | 14.70 | 14.45 | 14.60 | 87,427 | +0.08(+0.55%) |
Feb 23, 2018 | 14.75 | 14.76 | 14.45 | 14.52 | 57,868 | -0.19(-1.29%) |
Feb 22, 2018 | 14.71 | 105,545 | -0.01(-0.07%) | |||
Feb 21, 2018 | 14.72 | 15.02 | 14.71 | 14.72 | 101,637 | -0.04(-0.27%) |
Feb 20, 2018 | 14.63 | 14.96 | 14.62 | 14.76 | 204,061 | +0.10(+0.68%) |
Feb 16, 2018 | 14.66 | 14.66 | 14.66 | 0 | +0.30(+2.09%) | |
Feb 15, 2018 | 14.67 | 14.67 | 14.30 | 14.36 | 111,775 | -0.14(-0.97%) |
Feb 14, 2018 | 14.05 | 14.62 | 14.05 | 14.50 | 279,221 | +0.34(+2.40%) |
Feb 13, 2018 | 14.09 | 14.36 | 14.06 | 14.16 | 190,131 | -0.05(-0.35%) |
Feb 12, 2018 | 14.57 | 14.63 | 14.17 | 14.21 | 84,587 | -0.36(-2.47%) |
Feb 09, 2018 | 14.59 | 14.72 | 14.25 | 14.57 | 96,652 | +0.12(+0.83%) |
Feb 08, 2018 | 14.85 | 14.85 | 14.25 | 14.45 | 125,239 | -0.35(-2.36%) |
Feb 07, 2018 | 15.04 | 15.04 | 14.76 | 14.80 | 109,650 | -0.33(-2.18%) |
Feb 06, 2018 | 13.79 | 15.30 | 13.79 | 15.13 | 251,994 | +0.80(+5.58%) |
Feb 05, 2018 | 14.78 | 14.87 | 14.27 | 14.33 | 59,214 | -0.55(-3.70%) |
Feb 02, 2018 | 15.36 | 15.52 | 14.87 | 14.88 | 50,719 | -0.60(-3.88%) |
Feb 01, 2018 | 15.42 | 15.65 | 15.26 | 15.48 | 68,823 | -0.01(-0.06%) |
Jan 31, 2018 | 15.93 | 15.93 | 15.30 | 15.49 | 115,523 | -0.34(-2.15%) |
Jan 30, 2018 | 15.89 | 15.89 | 15.59 | 15.83 | 52,976 | -0.17(-1.06%) |
Jan 29, 2018 | 16.32 | 16.41 | 15.92 | 16.00 | 53,152 | -0.40(-2.44%) |
Jan 26, 2018 | 16.35 | 16.47 | 16.18 | 16.40 | 63,739 | +0.10(+0.61%) |
Jan 25, 2018 | 16.59 | 16.59 | 15.94 | 16.30 | 104,663 | -0.21(-1.27%) |
Jan 24, 2018 | 16.67 | 16.92 | 16.47 | 16.51 | 63,359 | -0.14(-0.84%) |
Jan 23, 2018 | 16.58 | 16.76 | 16.50 | 16.65 | 56,629 | +0.02(+0.12%) |
Jan 22, 2018 | 16.63 | 16.70 | 16.29 | 16.63 | 82,657 | -0.02(-0.12%) |
Jan 19, 2018 | 16.66 | 16.81 | 16.46 | 16.65 | 103,533 | -0.07(-0.42%) |
Jan 18, 2018 | 16.85 | 17.00 | 16.56 | 16.72 | 67,845 | -0.19(-1.12%) |
Jan 17, 2018 | 16.61 | 16.95 | 16.47 | 16.91 | 80,458 | +0.47(+2.86%) |
Jan 16, 2018 | 16.87 | 17.13 | 16.41 | 16.44 | 100,189 | -0.31(-1.85%) |
Jan 12, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.07(+0.42%) | |
Jan 11, 2018 | 16.63 | 16.91 | 16.55 | 16.68 | 64,163 | +0.07(+0.42%) |
Jan 10, 2018 | 16.73 | 16.41 | 16.61 | 51,712 | -0.09(-0.54%) | |
Jan 09, 2018 | 16.70 | 16.98 | 16.64 | 16.70 | 103,662 | -0.02(-0.12%) |
Jan 08, 2018 | 16.98 | 17.03 | 16.72 | 16.72 | 66,167 | -0.26(-1.53%) |
Jan 05, 2018 | 17.15 | 17.19 | 16.86 | 16.98 | 56,474 | -0.11(-0.64%) |
Jan 04, 2018 | 17.13 | 17.24 | 16.94 | 17.09 | 47,520 | +0.08(+0.47%) |
Jan 03, 2018 | 17.27 | 17.29 | 17.01 | 17.01 | 47,802 | -0.25(-1.45%) |
Jan 02, 2018 | 17.04 | 17.49 | 17.04 | 17.26 | 94,240 | +0.34(+2.01%) |
Dec 29, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.31(-1.80%) | |
Dec 28, 2017 | 17.13 | 17.37 | 17.04 | 17.23 | 59,295 | +0.10(+0.58%) |
Dec 27, 2017 | 17.16 | 17.29 | 16.97 | 17.13 | 71,230 | -0.09(-0.52%) |
Dec 26, 2017 | 17.11 | 17.46 | 17.11 | 17.22 | 70,192 | +0.14(+0.82%) |
Dec 22, 2017 | 17.27 | 17.34 | 17.05 | 17.08 | 72,472 | -0.26(-1.50%) |
Dec 21, 2017 | 16.46 | 17.36 | 16.29 | 17.34 | 813,243 | +1.04(+6.38%) |
Dec 20, 2017 | 16.30 | 16.48 | 16.27 | 16.30 | 141,807 | -0.01(-0.06%) |
Dec 19, 2017 | 16.42 | 16.55 | 16.23 | 16.31 | 170,196 | -0.09(-0.55%) |
Dec 18, 2017 | 16.47 | 16.68 | 16.37 | 16.40 | 148,390 | +0.12(+0.74%) |
Dec 15, 2017 | 16.29 | 16.50 | 16.13 | 16.28 | 393,936 | +0.03(+0.18%) |
Dec 14, 2017 | 16.50 | 16.58 | 16.09 | 16.25 | 117,895 | -0.20(-1.22%) |
Dec 13, 2017 | 16.54 | 16.83 | 16.43 | 16.45 | 219,259 | -0.06(-0.36%) |
Dec 12, 2017 | 16.58 | 16.86 | 16.48 | 16.51 | 106,500 | +0.01(+0.06%) |
Dec 11, 2017 | 16.61 | 16.75 | 16.44 | 16.50 | 257,999 | -0.17(-1.02%) |
Dec 08, 2017 | 16.76 | 16.93 | 16.58 | 16.67 | 100,486 | +0.00(+0.00%) |
Dec 07, 2017 | 16.78 | 17.00 | 16.70 | 172,154 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.97 | 17.21 | 16.73 | 16.77 | 113,993 | -0.13(-0.77%) |
Dec 05, 2017 | 17.28 | 17.28 | 16.86 | 16.90 | 348,127 | -0.35(-2.03%) |
Dec 04, 2017 | 17.61 | 17.61 | 17.22 | 17.25 | 132,289 | -0.13(-0.75%) |
Dec 01, 2017 | 17.48 | 17.77 | 17.21 | 17.38 | 155,634 | -0.14(-0.80%) |
Nov 30, 2017 | 17.72 | 17.72 | 17.38 | 17.52 | 149,421 | -0.05(-0.28%) |
Nov 29, 2017 | 17.47 | 17.91 | 17.44 | 17.57 | 141,657 | +0.11(+0.63%) |
Nov 28, 2017 | 17.08 | 17.50 | 17.06 | 17.46 | 97,793 | +0.35(+2.05%) |
Nov 27, 2017 | 17.19 | 17.56 | 16.76 | 17.11 | 161,983 | +0.03(+0.18%) |
Nov 24, 2017 | 17.10 | 17.14 | 16.91 | 17.08 | 38,245 | +0.05(+0.29%) |
Nov 22, 2017 | 17.06 | 17.33 | 16.98 | 17.03 | 94,150 | +0.02(+0.12%) |
Nov 21, 2017 | 17.07 | 17.14 | 16.83 | 17.01 | 101,918 | -0.02(-0.12%) |
Nov 20, 2017 | 16.60 | 17.07 | 16.29 | 17.03 | 167,677 | +0.51(+3.09%) |
Nov 17, 2017 | 16.06 | 16.65 | 16.06 | 16.52 | 90,631 | +0.39(+2.42%) |
Nov 16, 2017 | 15.98 | 16.39 | 15.96 | 16.13 | 162,974 | +0.24(+1.51%) |
Nov 15, 2017 | 15.96 | 16.23 | 15.86 | 15.89 | 101,558 | -0.15(-0.94%) |
Nov 14, 2017 | 15.77 | 16.08 | 15.75 | 16.04 | 99,134 | +0.14(+0.88%) |
Nov 13, 2017 | 15.78 | 16.09 | 15.77 | 15.90 | 159,145 | +0.08(+0.51%) |
Nov 10, 2017 | 15.87 | 16.06 | 15.77 | 15.82 | 64,775 | -0.08(-0.50%) |
Nov 09, 2017 | 15.54 | 16.12 | 15.54 | 15.90 | 125,169 | +0.24(+1.53%) |
Nov 08, 2017 | 15.47 | 15.84 | 15.38 | 15.66 | 168,142 | +0.12(+0.77%) |
Nov 07, 2017 | 14.90 | 15.74 | 14.83 | 15.54 | 190,058 | +0.58(+3.88%) |
Nov 06, 2017 | 13.54 | 15.45 | 13.32 | 14.96 | 251,012 | +0.81(+5.72%) |
Nov 03, 2017 | 13.96 | 14.26 | 13.78 | 14.15 | 220,237 | +0.19(+1.36%) |
Nov 02, 2017 | 14.37 | 14.48 | 13.96 | 13.96 | 123,863 | -0.51(-3.52%) |
Nov 01, 2017 | 14.93 | 14.98 | 14.29 | 14.47 | 122,023 | -0.33(-2.23%) |
Oct 31, 2017 | 14.50 | 15.00 | 14.19 | 14.80 | 261,150 | +0.33(+2.28%) |
Oct 30, 2017 | 14.90 | 14.90 | 14.34 | 14.47 | 211,252 | -0.48(-3.21%) |
Oct 27, 2017 | 15.44 | 15.44 | 14.79 | 14.95 | 211,656 | -0.44(-2.86%) |
Oct 26, 2017 | 15.56 | 15.66 | 15.39 | 15.39 | 98,200 | -0.13(-0.84%) |
Oct 25, 2017 | 15.89 | 15.89 | 15.35 | 15.52 | 86,764 | -0.40(-2.51%) |
Oct 24, 2017 | 15.92 | 16.12 | 15.81 | 15.92 | 106,766 | +0.00(+0.00%) |
Oct 23, 2017 | 15.95 | 16.11 | 15.83 | 15.92 | 70,847 | +0.00(+0.00%) |
Oct 20, 2017 | 15.84 | 16.05 | 15.64 | 15.92 | 132,980 | +0.20(+1.27%) |
Oct 19, 2017 | 15.57 | 15.92 | 15.37 | 15.72 | 110,067 | +0.13(+0.83%) |
Oct 18, 2017 | 15.67 | 15.82 | 15.50 | 15.59 | 73,439 | +0.00(+0.00%) |
Oct 17, 2017 | 15.83 | 15.95 | 15.57 | 15.59 | 58,198 | -0.24(-1.52%) |
Oct 16, 2017 | 16.03 | 16.11 | 15.73 | 15.83 | 64,345 | -0.14(-0.88%) |
Oct 13, 2017 | 16.00 | 16.30 | 15.93 | 15.97 | 75,917 | -0.12(-0.75%) |
Oct 12, 2017 | 16.35 | 16.35 | 16.02 | 16.09 | 113,854 | -0.32(-1.95%) |
Oct 11, 2017 | 16.22 | 16.48 | 16.19 | 16.41 | 99,007 | +0.17(+1.05%) |
Oct 10, 2017 | 16.34 | 16.42 | 16.13 | 16.24 | 100,032 | +0.00(+0.00%) |
Oct 09, 2017 | 16.25 | 16.33 | 16.10 | 16.24 | 92,531 | +0.09(+0.56%) |
Oct 06, 2017 | 16.17 | 16.31 | 15.96 | 16.15 | 55,370 | +0.03(+0.19%) |
Oct 05, 2017 | 16.01 | 16.23 | 15.98 | 16.12 | 89,895 | +0.14(+0.88%) |
Oct 04, 2017 | 15.90 | 16.00 | 15.83 | 15.98 | 63,428 | +0.07(+0.44%) |
Oct 03, 2017 | 15.82 | 15.93 | 15.42 | 15.91 | 208,935 | +0.03(+0.19%) |
Oct 02, 2017 | 15.68 | 16.01 | 15.68 | 15.88 | 161,638 | +0.13(+0.83%) |
Sep 29, 2017 | 16.12 | 16.12 | 15.70 | 15.75 | 158,681 | -0.33(-2.05%) |
Sep 28, 2017 | 15.78 | 16.18 | 15.78 | 16.08 | 248,474 | +0.29(+1.84%) |
Sep 27, 2017 | 15.11 | 15.81 | 15.11 | 15.79 | 188,342 | +0.70(+4.64%) |
Sep 26, 2017 | 14.60 | 15.33 | 14.60 | 15.09 | 310,707 | +0.53(+3.64%) |
Sep 25, 2017 | 14.65 | 14.76 | 14.44 | 14.56 | 477,798 | -0.06(-0.41%) |
Sep 22, 2017 | 15.05 | 15.10 | 14.61 | 14.62 | 246,950 | -0.46(-3.05%) |
Sep 21, 2017 | 15.15 | 15.19 | 15.08 | 15.08 | 199,321 | -0.10(-0.66%) |
Sep 20, 2017 | 15.21 | 15.35 | 15.16 | 15.18 | 216,799 | -0.08(-0.52%) |
Sep 19, 2017 | 15.24 | 15.42 | 15.24 | 15.26 | 231,793 | -0.02(-0.13%) |
Sep 18, 2017 | 15.53 | 15.62 | 15.26 | 15.28 | 270,949 | -0.22(-1.42%) |
Sep 15, 2017 | 15.40 | 15.55 | 15.35 | 15.50 | 423,567 | -0.04(-0.26%) |
Sep 14, 2017 | 15.84 | 15.92 | 15.54 | 15.54 | 94,918 | -0.31(-1.96%) |
Sep 13, 2017 | 15.78 | 16.07 | 15.73 | 15.85 | 170,625 | +0.13(+0.83%) |
Sep 12, 2017 | 15.72 | 16.01 | 15.44 | 15.72 | 351,112 | -0.01(-0.06%) |
Sep 11, 2017 | 15.70 | 15.88 | 15.60 | 15.73 | 123,313 | +0.04(+0.25%) |
Sep 08, 2017 | 15.67 | 15.85 | 15.55 | 15.69 | 137,537 | +0.02(+0.13%) |
Sep 07, 2017 | 15.82 | 15.82 | 15.53 | 15.67 | 214,645 | -0.06(-0.38%) |
Sep 06, 2017 | 15.81 | 15.41 | 15.73 | 298,733 | +0.36(+2.34%) | |
Sep 05, 2017 | 15.37 | 15.68 | 15.18 | 15.37 | 281,571 | +0.03(+0.20%) |