Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.30(+1.96%) | |
Aug 30, 2018 | 15.60 | 15.75 | 15.15 | 15.30 | 5,931 | -0.45(-2.86%) |
Aug 29, 2018 | 15.30 | 15.75 | 15.00 | 15.75 | 9,117 | +0.45(+2.94%) |
Aug 28, 2018 | 15.30 | 15.60 | 15.00 | 15.30 | 5,349 | +0.40(+2.70%) |
Aug 27, 2018 | 14.78 | 15.15 | 14.18 | 14.90 | 12,095 | +0.50(+3.46%) |
Aug 24, 2018 | 14.27 | 14.78 | 14.21 | 14.40 | 2,960 | +0.00(+0.00%) |
Aug 23, 2018 | 14.55 | 14.55 | 14.14 | 14.40 | 3,967 | -0.13(-0.88%) |
Aug 22, 2018 | 14.55 | 14.55 | 13.36 | 14.53 | 5,004 | +0.65(+4.70%) |
Aug 21, 2018 | 13.65 | 14.70 | 13.33 | 13.88 | 8,073 | +0.38(+2.79%) |
Aug 20, 2018 | 13.20 | 13.95 | 12.97 | 13.50 | 4,950 | +0.30(+2.26%) |
Aug 17, 2018 | 12.75 | 13.80 | 12.75 | 13.20 | 3,146 | +0.15(+1.15%) |
Aug 16, 2018 | 14.28 | 14.29 | 12.83 | 13.05 | 14,325 | -1.24(-8.66%) |
Aug 15, 2018 | 14.27 | 14.85 | 13.50 | 14.29 | 10,788 | -0.11(-0.78%) |
Aug 14, 2018 | 14.40 | 14.55 | 13.65 | 14.40 | 2,767 | +0.72(+5.26%) |
Aug 13, 2018 | 14.25 | 15.16 | 12.75 | 13.68 | 15,555 | -0.57(-4.00%) |
Aug 10, 2018 | 12.90 | 14.25 | 12.00 | 14.25 | 13,313 | +1.35(+10.47%) |
Aug 09, 2018 | 13.20 | 13.35 | 12.75 | 12.90 | 8,744 | -0.01(-0.05%) |
Aug 08, 2018 | 11.55 | 13.35 | 11.25 | 12.91 | 30,048 | +0.93(+7.78%) |
Aug 07, 2018 | 12.30 | 13.92 | 11.85 | 11.97 | 12,299 | -0.65(-5.12%) |
Aug 06, 2018 | 13.95 | 13.95 | 11.70 | 12.62 | 17,929 | -1.78(-12.35%) |
Aug 03, 2018 | 13.95 | 14.55 | 12.00 | 14.40 | 17,793 | +0.45(+3.23%) |
Aug 02, 2018 | 15.15 | 15.15 | 13.35 | 13.95 | 11,536 | -0.90(-6.05%) |
Aug 01, 2018 | 15.30 | 15.75 | 14.35 | 14.85 | 18,581 | -1.05(-6.61%) |
Jul 31, 2018 | 16.95 | 16.95 | 15.75 | 15.90 | 9,026 | -0.75(-4.50%) |
Jul 30, 2018 | 16.35 | 16.95 | 16.05 | 16.65 | 13,603 | +0.45(+2.78%) |
Jul 27, 2018 | 15.90 | 17.10 | 15.60 | 16.20 | 12,753 | +0.15(+0.93%) |
Jul 26, 2018 | 16.95 | 16.95 | 15.60 | 16.05 | 33,792 | -1.20(-6.96%) |
Jul 25, 2018 | 16.95 | 17.85 | 16.95 | 17.25 | 26,950 | +0.45(+2.68%) |
Jul 24, 2018 | 16.35 | 17.10 | 16.20 | 16.80 | 10,309 | +0.30(+1.82%) |
Jul 23, 2018 | 16.95 | 16.95 | 15.60 | 16.50 | 5,965 | +0.15(+0.92%) |
Jul 20, 2018 | 15.75 | 16.50 | 15.60 | 16.35 | 5,625 | +0.75(+4.81%) |
Jul 19, 2018 | 17.10 | 17.10 | 15.60 | 15.60 | 15,476 | -1.58(-9.17%) |
Jul 18, 2018 | 15.60 | 17.48 | 15.45 | 17.18 | 8,575 | +1.58(+10.10%) |
Jul 17, 2018 | 15.30 | 15.60 | 15.15 | 15.60 | 4,200 | +0.45(+2.97%) |
Jul 16, 2018 | 14.98 | 15.30 | 14.84 | 15.15 | 4,434 | +0.15(+1.00%) |
Jul 13, 2018 | 15.00 | 15.30 | 14.85 | 15.00 | 9,533 | -0.11(-0.70%) |
Jul 12, 2018 | 14.88 | 15.15 | 14.78 | 15.11 | 8,767 | +0.24(+1.65%) |
Jul 11, 2018 | 15.00 | 15.30 | 14.55 | 14.86 | 9,078 | -0.29(-1.91%) |
Jul 10, 2018 | 15.00 | 15.30 | 14.70 | 15.15 | 4,461 | +0.00(+0.00%) |
Jul 09, 2018 | 15.15 | 14.70 | 15.15 | 6,582 | +0.15(+1.00%) | |
Jul 06, 2018 | 15.15 | 15.30 | 14.70 | 15.00 | 10,980 | -0.15(-0.99%) |
Jul 05, 2018 | 15.15 | 14.70 | 15.15 | 3,510 | +0.00(+0.00%) | |
Jul 03, 2018 | 15.15 | 15.15 | 15.15 | 0 | +0.15(+1.00%) | |
Jul 02, 2018 | 14.85 | 15.60 | 14.56 | 15.00 | 12,158 | +0.33(+2.22%) |
Jun 29, 2018 | 14.25 | 14.79 | 13.65 | 14.67 | 6,375 | +0.88(+6.35%) |
Jun 28, 2018 | 14.10 | 14.10 | 13.42 | 13.80 | 2,992 | +0.16(+1.14%) |
Jun 27, 2018 | 13.95 | 14.10 | 13.35 | 13.64 | 7,634 | +0.13(+0.93%) |
Jun 26, 2018 | 13.80 | 12.78 | 13.52 | 9,221 | +0.59(+4.54%) | |
Jun 25, 2018 | 13.05 | 13.31 | 12.93 | 12.93 | 2,691 | -0.27(-2.03%) |
Jun 22, 2018 | 12.90 | 13.65 | 12.44 | 13.20 | 9,326 | +0.16(+1.25%) |
Jun 21, 2018 | 13.05 | 13.39 | 12.96 | 13.04 | 8,189 | +0.13(+1.05%) |
Jun 20, 2018 | 12.90 | 13.20 | 12.90 | 12.90 | 4,622 | +0.00(+0.00%) |
Jun 19, 2018 | 13.05 | 13.05 | 12.60 | 12.90 | 7,520 | +0.00(+0.00%) |
Jun 18, 2018 | 12.79 | 13.28 | 12.64 | 12.90 | 3,252 | +0.05(+0.36%) |
Jun 15, 2018 | 12.60 | 12.60 | 12.85 | 10,295 | +0.25(+2.01%) | |
Jun 14, 2018 | 12.60 | 12.75 | 12.00 | 12.60 | 11,136 | +0.15(+1.20%) |
Jun 13, 2018 | 12.92 | 13.27 | 12.00 | 12.45 | 14,501 | -0.30(-2.35%) |
Jun 12, 2018 | 12.75 | 13.35 | 12.45 | 12.75 | 6,213 | +0.41(+3.32%) |
Jun 11, 2018 | 12.75 | 12.90 | 12.22 | 12.34 | 14,706 | -0.41(-3.21%) |
Jun 08, 2018 | 12.45 | 13.20 | 12.15 | 12.75 | 18,632 | +0.15(+1.19%) |
Jun 07, 2018 | 12.45 | 12.78 | 11.78 | 12.60 | 17,723 | +0.60(+5.01%) |
Jun 06, 2018 | 12.73 | 12.75 | 11.87 | 12.00 | 8,594 | -0.75(-5.89%) |
Jun 05, 2018 | 11.61 | 12.90 | 11.55 | 12.75 | 12,294 | +1.19(+10.26%) |
Jun 04, 2018 | 11.83 | 12.00 | 11.40 | 11.56 | 7,504 | -0.13(-1.10%) |
Jun 01, 2018 | 11.74 | 12.00 | 11.55 | 11.69 | 5,423 | -0.07(-0.57%) |
May 31, 2018 | 11.85 | 12.75 | 11.70 | 11.76 | 12,943 | +0.05(+0.40%) |
May 30, 2018 | 11.67 | 11.85 | 11.55 | 11.71 | 3,322 | +0.05(+0.39%) |
May 29, 2018 | 11.70 | 11.85 | 11.51 | 11.67 | 3,318 | -0.03(-0.26%) |
May 25, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.15(+1.27%) | |
May 24, 2018 | 11.40 | 11.85 | 11.27 | 11.55 | 3,751 | +0.27(+2.41%) |
May 23, 2018 | 11.49 | 11.70 | 11.25 | 11.28 | 10,323 | -0.32(-2.73%) |
May 22, 2018 | 11.40 | 11.71 | 11.10 | 11.60 | 12,510 | +0.03(+0.27%) |
May 21, 2018 | 11.55 | 12.00 | 11.14 | 11.56 | 16,536 | +0.01(+0.10%) |
May 18, 2018 | 11.64 | 12.45 | 11.10 | 11.55 | 22,337 | -0.16(-1.40%) |
May 17, 2018 | 11.85 | 12.70 | 11.10 | 11.72 | 26,415 | -0.06(-0.50%) |
May 16, 2018 | 12.30 | 12.75 | 11.60 | 11.78 | 15,832 | -0.38(-3.10%) |
May 15, 2018 | 12.15 | 13.20 | 11.40 | 12.15 | 33,739 | -0.15(-1.21%) |
May 14, 2018 | 12.15 | 13.29 | 11.88 | 12.30 | 34,482 | -0.00(-0.01%) |
May 11, 2018 | 14.10 | 14.55 | 12.00 | 12.30 | 27,559 | -1.22(-9.01%) |
May 10, 2018 | 14.70 | 14.80 | 13.50 | 13.52 | 22,605 | -1.18(-8.03%) |
May 09, 2018 | 14.74 | 15.00 | 14.33 | 14.70 | 7,765 | +0.01(+0.10%) |
May 08, 2018 | 15.60 | 15.60 | 13.95 | 14.69 | 25,484 | -0.84(-5.41%) |
May 07, 2018 | 15.75 | 15.75 | 15.45 | 15.53 | 14,722 | -0.07(-0.48%) |
May 04, 2018 | 16.05 | 16.05 | 15.45 | 15.60 | 9,558 | -0.30(-1.89%) |
May 03, 2018 | 16.35 | 16.35 | 15.38 | 15.90 | 16,896 | -1.05(-6.19%) |
May 02, 2018 | 17.40 | 17.40 | 16.35 | 16.95 | 22,045 | +0.15(+0.89%) |
May 01, 2018 | 17.70 | 17.70 | 16.50 | 16.80 | 8,533 | +0.00(+0.00%) |
Apr 30, 2018 | 16.80 | 17.10 | 16.50 | 16.80 | 14,091 | -0.15(-0.88%) |
Apr 27, 2018 | 16.80 | 17.04 | 16.65 | 16.95 | 4,751 | +0.00(+0.00%) |
Apr 26, 2018 | 16.80 | 17.10 | 16.65 | 16.95 | 13,187 | +0.15(+0.89%) |
Apr 25, 2018 | 16.95 | 16.95 | 16.50 | 16.80 | 6,737 | +0.45(+2.75%) |
Apr 24, 2018 | 16.50 | 16.65 | 15.90 | 16.35 | 12,911 | -0.45(-2.68%) |
Apr 23, 2018 | 16.65 | 16.95 | 16.35 | 16.80 | 9,412 | +0.00(+0.00%) |
Apr 20, 2018 | 16.65 | 16.95 | 16.50 | 16.80 | 3,637 | +0.00(+0.00%) |
Apr 19, 2018 | 16.65 | 17.25 | 16.65 | 16.80 | 3,786 | +0.00(+0.00%) |
Apr 18, 2018 | 16.50 | 16.95 | 16.50 | 16.80 | 3,940 | +0.15(+0.90%) |
Apr 17, 2018 | 16.80 | 17.09 | 15.00 | 16.65 | 19,324 | -0.15(-0.89%) |
Apr 16, 2018 | 17.10 | 17.10 | 16.20 | 16.80 | 8,603 | +0.30(+1.82%) |
Apr 13, 2018 | 16.20 | 16.50 | 16.05 | 16.50 | 15,615 | +0.30(+1.85%) |
Apr 12, 2018 | 15.90 | 16.35 | 15.60 | 16.20 | 5,198 | +0.45(+2.86%) |
Apr 11, 2018 | 15.45 | 15.90 | 15.45 | 15.75 | 10,672 | +0.15(+0.96%) |
Apr 10, 2018 | 15.60 | 15.75 | 15.30 | 15.60 | 4,268 | +0.15(+0.97%) |
Apr 09, 2018 | 15.90 | 15.90 | 15.45 | 15.45 | 3,965 | -0.30(-1.90%) |
Apr 06, 2018 | 15.45 | 15.90 | 15.45 | 15.75 | 2,146 | +0.15(+0.96%) |
Apr 05, 2018 | 15.75 | 15.84 | 15.45 | 15.60 | 1,284 | +0.00(+0.00%) |
Apr 04, 2018 | 15.30 | 15.60 | 15.30 | 15.60 | 1,886 | +0.30(+1.96%) |
Apr 03, 2018 | 15.45 | 15.75 | 15.15 | 15.30 | 5,992 | -0.15(-0.97%) |
Apr 02, 2018 | 15.45 | 15.45 | 15.30 | 15.45 | 3,979 | +0.00(+0.00%) |
Mar 29, 2018 | 15.45 | 15.45 | 15.45 | 0 | -0.15(-0.96%) | |
Mar 28, 2018 | 15.60 | 15.82 | 15.30 | 15.60 | 6,052 | +0.00(+0.00%) |
Mar 27, 2018 | 16.05 | 16.05 | 15.60 | 15.60 | 8,267 | -0.60(-3.70%) |
Mar 26, 2018 | 16.65 | 16.65 | 15.75 | 16.20 | 12,803 | -0.30(-1.82%) |
Mar 23, 2018 | 16.50 | 16.80 | 16.05 | 16.50 | 11,003 | +0.00(+0.00%) |
Mar 22, 2018 | 16.05 | 16.52 | 15.75 | 16.50 | 14,169 | +0.45(+2.80%) |
Mar 21, 2018 | 16.50 | 16.80 | 16.05 | 16.05 | 6,159 | -0.22(-1.38%) |
Mar 20, 2018 | 16.50 | 16.65 | 16.05 | 16.27 | 5,108 | -0.38(-2.25%) |
Mar 19, 2018 | 16.80 | 17.10 | 15.90 | 16.65 | 14,646 | -0.15(-0.89%) |
Mar 16, 2018 | 15.90 | 16.80 | 15.60 | 16.80 | 14,208 | +1.05(+6.67%) |
Mar 15, 2018 | 16.05 | 16.05 | 15.60 | 15.75 | 8,313 | -0.07(-0.47%) |
Mar 14, 2018 | 16.80 | 16.80 | 15.75 | 15.82 | 8,991 | -0.82(-4.95%) |
Mar 13, 2018 | 16.50 | 16.65 | 16.05 | 16.65 | 8,371 | +0.30(+1.83%) |
Mar 12, 2018 | 16.80 | 17.10 | 16.20 | 16.35 | 3,249 | -0.30(-1.80%) |
Mar 09, 2018 | 17.25 | 17.25 | 16.20 | 16.65 | 17,249 | -0.60(-3.48%) |
Mar 08, 2018 | 17.40 | 17.55 | 16.95 | 17.25 | 13,260 | +0.00(+0.00%) |
Mar 07, 2018 | 17.10 | 17.70 | 16.95 | 17.25 | 12,472 | +0.30(+1.77%) |
Mar 06, 2018 | 17.40 | 17.85 | 16.95 | 16.95 | 16,886 | -0.68(-3.83%) |
Mar 05, 2018 | 18.15 | 18.15 | 17.25 | 17.62 | 7,445 | -0.52(-2.89%) |
Mar 02, 2018 | 18.90 | 18.90 | 17.70 | 18.15 | 14,086 | -0.90(-4.72%) |
Mar 01, 2018 | 15.75 | 19.50 | 15.75 | 19.05 | 24,866 | -0.45(-2.31%) |
Feb 28, 2018 | 18.75 | 20.09 | 18.75 | 19.50 | 11,394 | +0.90(+4.84%) |
Feb 27, 2018 | 18.45 | 19.35 | 18.45 | 18.60 | 3,861 | +0.00(+0.00%) |
Feb 26, 2018 | 19.05 | 19.05 | 18.45 | 18.60 | 2,347 | -0.60(-3.12%) |
Feb 23, 2018 | 18.90 | 19.20 | 18.15 | 19.20 | 7,863 | +0.45(+2.40%) |
Feb 22, 2018 | 18.90 | 18.75 | 18.75 | 3,002 | +0.00(+0.00%) | |
Feb 21, 2018 | 18.60 | 18.90 | 17.85 | 18.75 | 14,194 | -0.15(-0.79%) |
Feb 20, 2018 | 19.35 | 19.50 | 18.45 | 18.90 | 4,686 | -0.30(-1.56%) |
Feb 16, 2018 | 19.20 | 19.20 | 19.20 | 0 | +1.35(+7.56%) | |
Feb 15, 2018 | 17.85 | 18.00 | 17.48 | 17.85 | 2,745 | -0.15(-0.83%) |
Feb 14, 2018 | 16.35 | 18.00 | 16.35 | 18.00 | 9,202 | +1.50(+9.09%) |
Feb 13, 2018 | 16.50 | 16.65 | 16.05 | 16.50 | 1,791 | -0.15(-0.90%) |
Feb 12, 2018 | 16.65 | 16.80 | 15.77 | 16.65 | 10,526 | +0.30(+1.83%) |
Feb 09, 2018 | 16.20 | 16.50 | 15.45 | 16.35 | 17,087 | +0.00(+0.00%) |
Feb 08, 2018 | 17.31 | 17.31 | 16.20 | 16.35 | 3,066 | -0.60(-3.54%) |
Feb 07, 2018 | 16.65 | 17.25 | 16.65 | 16.95 | 4,514 | -0.15(-0.88%) |
Feb 06, 2018 | 17.10 | 17.25 | 16.35 | 17.10 | 11,952 | +0.00(+0.00%) |
Feb 05, 2018 | 17.40 | 17.55 | 17.40 | 17.10 | 1,953 | -0.15(-0.87%) |
Feb 02, 2018 | 17.55 | 17.85 | 16.95 | 17.25 | 9,159 | -0.75(-4.17%) |
Feb 01, 2018 | 17.55 | 18.00 | 16.95 | 18.00 | 19,487 | +0.45(+2.56%) |
Jan 31, 2018 | 17.55 | 18.00 | 17.40 | 17.55 | 11,611 | -0.15(-0.85%) |
Jan 30, 2018 | 17.85 | 17.85 | 17.85 | 17.70 | 11,652 | -0.15(-0.84%) |
Jan 29, 2018 | 17.85 | 18.00 | 17.55 | 17.85 | 5,217 | -0.15(-0.83%) |
Jan 26, 2018 | 17.85 | 18.75 | 17.70 | 18.00 | 8,026 | +0.15(+0.84%) |
Jan 25, 2018 | 17.70 | 18.00 | 17.41 | 17.85 | 4,507 | +0.30(+1.71%) |
Jan 24, 2018 | 18.15 | 18.43 | 17.55 | 17.55 | 6,243 | -0.75(-4.10%) |
Jan 23, 2018 | 17.55 | 18.30 | 17.32 | 18.30 | 11,101 | +0.90(+5.17%) |
Jan 22, 2018 | 18.30 | 16.65 | 17.40 | 21,546 | -0.60(-3.33%) | |
Jan 19, 2018 | 18.30 | 18.45 | 17.55 | 18.00 | 21,952 | -0.60(-3.23%) |
Jan 18, 2018 | 18.75 | 18.75 | 18.15 | 18.60 | 18,899 | +0.08(+0.40%) |
Jan 17, 2018 | 19.05 | 19.20 | 18.45 | 18.52 | 13,168 | -0.53(-2.76%) |
Jan 16, 2018 | 19.05 | 19.34 | 18.45 | 19.05 | 17,173 | -0.15(-0.78%) |
Jan 12, 2018 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 19.50 | 19.65 | 18.90 | 19.20 | 6,221 | -0.15(-0.78%) |
Jan 10, 2018 | 19.65 | 19.35 | 12,245 | +0.00(+0.00%) | ||
Jan 09, 2018 | 19.80 | 19.80 | 18.75 | 19.35 | 8,705 | -0.45(-2.27%) |
Jan 08, 2018 | 20.25 | 20.40 | 19.50 | 19.80 | 9,052 | -0.59(-2.87%) |
Jan 05, 2018 | 20.10 | 20.40 | 19.50 | 20.39 | 8,819 | +0.29(+1.42%) |
Jan 04, 2018 | 19.50 | 20.40 | 18.90 | 20.10 | 10,484 | +0.60(+3.08%) |
Jan 03, 2018 | 19.65 | 20.10 | 19.05 | 19.50 | 9,646 | -0.30(-1.52%) |
Jan 02, 2018 | 19.95 | 20.25 | 19.65 | 19.80 | 9,358 | -0.15(-0.75%) |
Dec 29, 2017 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.25 | 20.25 | 19.50 | 19.95 | 8,828 | -0.15(-0.75%) |
Dec 27, 2017 | 20.10 | 20.25 | 19.65 | 20.10 | 5,198 | -0.15(-0.74%) |
Dec 26, 2017 | 20.40 | 20.70 | 19.67 | 20.25 | 6,755 | -0.30(-1.46%) |
Dec 22, 2017 | 19.95 | 20.55 | 19.50 | 20.55 | 5,491 | +0.75(+3.79%) |
Dec 21, 2017 | 19.20 | 20.40 | 18.96 | 19.80 | 12,715 | +0.82(+4.35%) |
Dec 20, 2017 | 18.75 | 19.35 | 18.75 | 18.98 | 8,022 | +0.23(+1.20%) |
Dec 19, 2017 | 19.05 | 19.35 | 18.75 | 18.75 | 4,617 | -0.30(-1.57%) |
Dec 18, 2017 | 19.35 | 19.65 | 19.05 | 19.05 | 6,412 | -0.45(-2.31%) |
Dec 15, 2017 | 19.62 | 19.80 | 19.20 | 19.50 | 5,268 | +0.00(+0.00%) |
Dec 14, 2017 | 19.35 | 19.80 | 19.35 | 19.50 | 4,419 | +0.00(+0.00%) |
Dec 13, 2017 | 19.35 | 19.80 | 19.05 | 19.50 | 4,626 | +0.00(+0.00%) |
Dec 12, 2017 | 19.35 | 19.80 | 19.20 | 19.50 | 3,354 | +0.00(+0.00%) |
Dec 11, 2017 | 19.50 | 19.80 | 19.05 | 19.50 | 3,337 | +0.00(+0.00%) |
Dec 08, 2017 | 19.65 | 19.95 | 19.05 | 19.50 | 11,601 | -0.15(-0.76%) |
Dec 07, 2017 | 19.20 | 20.10 | 18.90 | 19.65 | 7,146 | +0.30(+1.55%) |
Dec 06, 2017 | 19.80 | 19.80 | 18.45 | 19.35 | 7,990 | -0.22(-1.15%) |
Dec 05, 2017 | 19.50 | 19.80 | 18.51 | 19.57 | 6,511 | +0.00(+0.00%) |
Dec 04, 2017 | 19.80 | 19.80 | 19.05 | 19.57 | 11,441 | +0.07(+0.38%) |
Dec 01, 2017 | 19.50 | 19.80 | 18.99 | 19.50 | 6,008 | -0.07(-0.38%) |
Nov 30, 2017 | 19.65 | 19.80 | 19.43 | 19.57 | 5,620 | +0.07(+0.38%) |
Nov 29, 2017 | 19.80 | 19.80 | 19.35 | 19.50 | 5,541 | -0.15(-0.76%) |
Nov 28, 2017 | 19.80 | 19.80 | 19.05 | 19.65 | 7,226 | +0.00(+0.00%) |
Nov 27, 2017 | 19.05 | 19.65 | 18.94 | 19.65 | 13,648 | +0.75(+3.97%) |
Nov 24, 2017 | 18.45 | 19.20 | 18.45 | 18.90 | 2,948 | +0.30(+1.61%) |
Nov 22, 2017 | 18.45 | 18.75 | 18.00 | 18.60 | 5,877 | +0.00(+0.00%) |
Nov 21, 2017 | 18.90 | 19.05 | 18.30 | 18.60 | 11,371 | -0.30(-1.59%) |
Nov 20, 2017 | 18.75 | 19.05 | 18.60 | 18.90 | 12,651 | +0.15(+0.80%) |
Nov 17, 2017 | 18.15 | 18.75 | 18.15 | 18.75 | 3,760 | +0.45(+2.46%) |
Nov 16, 2017 | 18.00 | 18.90 | 18.00 | 18.30 | 10,735 | +0.30(+1.67%) |
Nov 15, 2017 | 18.00 | 18.15 | 17.10 | 18.00 | 9,852 | -0.15(-0.83%) |
Nov 14, 2017 | 18.75 | 18.90 | 18.00 | 18.15 | 7,330 | -0.68(-3.59%) |
Nov 13, 2017 | 18.75 | 19.20 | 18.60 | 18.82 | 3,616 | +0.07(+0.40%) |
Nov 10, 2017 | 19.20 | 19.20 | 18.60 | 18.75 | 7,559 | -0.45(-2.34%) |
Nov 09, 2017 | 19.05 | 19.20 | 18.60 | 19.20 | 7,841 | +0.15(+0.79%) |
Nov 08, 2017 | 18.90 | 19.50 | 18.90 | 19.05 | 10,769 | -0.15(-0.78%) |
Nov 07, 2017 | 19.65 | 19.65 | 18.90 | 19.20 | 9,174 | -0.60(-3.03%) |
Nov 06, 2017 | 19.95 | 19.95 | 19.07 | 19.80 | 11,277 | -0.30(-1.49%) |
Nov 03, 2017 | 19.80 | 20.55 | 19.20 | 20.10 | 17,844 | +0.45(+2.29%) |
Nov 02, 2017 | 18.30 | 19.80 | 18.30 | 19.65 | 36,301 | +1.05(+5.65%) |
Nov 01, 2017 | 18.60 | 19.05 | 18.00 | 18.60 | 18,962 | +0.15(+0.81%) |
Oct 31, 2017 | 18.30 | 18.60 | 18.15 | 18.45 | 16,680 | +0.00(+0.00%) |
Oct 30, 2017 | 18.15 | 18.75 | 18.15 | 18.45 | 14,644 | -0.30(-1.60%) |
Oct 27, 2017 | 18.75 | 18.75 | 18.15 | 18.75 | 7,499 | +0.15(+0.81%) |
Oct 26, 2017 | 18.60 | 18.90 | 18.15 | 18.60 | 10,152 | +0.15(+0.81%) |
Oct 25, 2017 | 19.35 | 19.50 | 18.00 | 18.45 | 16,119 | -0.45(-2.38%) |
Oct 24, 2017 | 18.75 | 19.50 | 18.00 | 18.90 | 20,650 | +0.00(+0.00%) |
Oct 23, 2017 | 20.10 | 20.10 | 18.00 | 18.90 | 79,768 | -1.80(-8.70%) |
Oct 20, 2017 | 20.70 | 21.00 | 20.40 | 20.70 | 4,951 | +0.00(+0.00%) |
Oct 19, 2017 | 19.95 | 20.85 | 19.65 | 20.70 | 4,974 | +0.75(+3.76%) |
Oct 18, 2017 | 19.80 | 20.32 | 19.65 | 19.95 | 16,736 | +0.30(+1.53%) |
Oct 17, 2017 | 20.55 | 20.70 | 19.65 | 19.65 | 28,397 | -1.05(-5.07%) |
Oct 16, 2017 | 21.30 | 21.30 | 20.55 | 20.70 | 4,603 | -0.45(-2.13%) |
Oct 13, 2017 | 21.45 | 21.90 | 20.70 | 21.15 | 5,029 | -0.15(-0.70%) |
Oct 12, 2017 | 20.40 | 21.90 | 20.40 | 21.30 | 24,096 | +0.75(+3.65%) |
Oct 11, 2017 | 20.25 | 20.85 | 20.10 | 20.55 | 3,851 | +0.30(+1.48%) |
Oct 10, 2017 | 20.40 | 20.55 | 19.80 | 20.25 | 3,503 | +0.00(+0.00%) |
Oct 09, 2017 | 20.70 | 20.70 | 19.80 | 20.25 | 9,694 | -0.52(-2.53%) |
Oct 06, 2017 | 20.70 | 21.00 | 19.95 | 20.77 | 5,640 | +0.22(+1.09%) |
Oct 05, 2017 | 20.25 | 21.00 | 19.95 | 20.55 | 6,610 | +0.38(+1.86%) |
Oct 04, 2017 | 20.40 | 20.85 | 20.10 | 20.18 | 10,318 | -0.22(-1.10%) |
Oct 03, 2017 | 20.25 | 20.62 | 19.65 | 20.40 | 16,839 | +0.30(+1.49%) |
Oct 02, 2017 | 20.10 | 20.70 | 20.10 | 20.10 | 5,921 | -0.15(-0.74%) |
Sep 29, 2017 | 20.40 | 20.55 | 19.65 | 20.25 | 7,122 | -0.15(-0.74%) |
Sep 28, 2017 | 20.10 | 20.70 | 19.05 | 20.40 | 7,933 | +0.15(+0.74%) |
Sep 27, 2017 | 20.55 | 20.55 | 20.25 | 20.25 | 10,206 | -0.30(-1.46%) |
Sep 26, 2017 | 20.40 | 20.70 | 20.40 | 20.55 | 7,213 | +0.30(+1.48%) |
Sep 25, 2017 | 20.70 | 20.85 | 20.25 | 20.25 | 28,315 | -0.45(-2.17%) |
Sep 22, 2017 | 19.50 | 20.85 | 19.50 | 20.70 | 9,210 | +1.27(+6.56%) |
Sep 21, 2017 | 20.10 | 20.55 | 18.75 | 19.43 | 12,057 | -0.52(-2.63%) |
Sep 20, 2017 | 20.10 | 20.55 | 19.65 | 19.95 | 10,287 | -0.15(-0.75%) |
Sep 19, 2017 | 20.70 | 20.85 | 19.95 | 20.10 | 14,512 | -0.60(-2.90%) |
Sep 18, 2017 | 20.40 | 21.00 | 20.40 | 20.70 | 6,970 | +0.45(+2.22%) |
Sep 15, 2017 | 20.70 | 21.52 | 20.25 | 20.25 | 13,476 | -0.60(-2.88%) |
Sep 14, 2017 | 20.70 | 21.15 | 20.25 | 20.85 | 8,047 | +0.00(+0.00%) |
Sep 13, 2017 | 21.00 | 21.15 | 20.85 | 20.85 | 7,335 | -0.30(-1.42%) |
Sep 12, 2017 | 21.00 | 21.30 | 20.55 | 21.15 | 9,143 | +0.15(+0.71%) |
Sep 11, 2017 | 21.00 | 21.07 | 20.55 | 21.00 | 8,445 | +0.15(+0.72%) |
Sep 08, 2017 | 21.00 | 21.00 | 20.85 | 20.85 | 5,725 | -0.15(-0.71%) |
Sep 07, 2017 | 20.85 | 21.30 | 20.70 | 21.00 | 13,153 | +0.30(+1.45%) |
Sep 06, 2017 | 21.00 | 21.15 | 20.70 | 20.70 | 6,634 | -0.15(-0.72%) |
Sep 05, 2017 | 20.70 | 21.15 | 20.70 | 20.85 | 7,340 | +0.00(+0.00%) |