Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.28 | 16.43 | 15.81 | 15.93 | 802,913 | -0.43(-2.62%) |
Sep 27, 2018 | 16.43 | 16.74 | 16.14 | 16.35 | 674,986 | +0.00(+0.00%) |
Sep 26, 2018 | 16.55 | 16.59 | 16.14 | 16.35 | 627,217 | -0.16(-0.94%) |
Sep 25, 2018 | 16.70 | 16.74 | 16.39 | 16.51 | 899,688 | -0.19(-1.17%) |
Sep 24, 2018 | 16.94 | 17.09 | 16.16 | 16.70 | 1,269,283 | -0.39(-2.28%) |
Sep 21, 2018 | 17.41 | 17.41 | 17.02 | 17.09 | 1,155,254 | -0.31(-1.79%) |
Sep 20, 2018 | 17.48 | 17.64 | 17.13 | 17.41 | 799,057 | +0.08(+0.45%) |
Sep 19, 2018 | 17.02 | 17.48 | 16.74 | 17.33 | 893,888 | +0.19(+1.14%) |
Sep 18, 2018 | 16.98 | 17.29 | 16.86 | 17.13 | 925,392 | +0.16(+0.92%) |
Sep 17, 2018 | 17.02 | 17.09 | 16.59 | 16.98 | 1,022,616 | -0.04(-0.23%) |
Sep 14, 2018 | 16.78 | 17.41 | 16.72 | 17.02 | 1,115,321 | +0.35(+2.10%) |
Sep 13, 2018 | 16.32 | 16.74 | 16.32 | 16.67 | 602,842 | +0.35(+2.15%) |
Sep 12, 2018 | 16.59 | 16.63 | 15.93 | 16.32 | 1,357,417 | -0.47(-2.78%) |
Sep 11, 2018 | 16.94 | 17.25 | 16.67 | 16.78 | 1,070,516 | -0.19(-1.15%) |
Sep 10, 2018 | 16.98 | 17.19 | 16.74 | 16.98 | 700,581 | -0.04(-0.23%) |
Sep 07, 2018 | 16.74 | 17.09 | 16.59 | 17.02 | 462,512 | +0.31(+1.86%) |
Sep 06, 2018 | 16.94 | 17.06 | 16.59 | 16.70 | 493,727 | -0.19(-1.15%) |
Sep 05, 2018 | 16.63 | 17.06 | 16.63 | 16.90 | 913,310 | +0.08(+0.46%) |
Sep 04, 2018 | 17.02 | 17.09 | 16.63 | 16.82 | 594,888 | -0.16(-0.92%) |
Aug 31, 2018 | 16.98 | 16.98 | 16.98 | 0 | -0.19(-1.13%) | |
Aug 30, 2018 | 16.78 | 17.29 | 16.55 | 17.17 | 1,090,741 | +0.38(+2.27%) |
Aug 29, 2018 | 17.02 | 17.14 | 16.75 | 16.79 | 827,443 | -0.27(-1.58%) |
Aug 28, 2018 | 17.45 | 17.51 | 16.94 | 17.06 | 839,993 | -0.31(-1.77%) |
Aug 27, 2018 | 17.21 | 17.60 | 17.18 | 17.37 | 1,134,962 | +0.15(+0.90%) |
Aug 24, 2018 | 17.18 | 17.37 | 16.94 | 17.21 | 903,123 | +0.12(+0.68%) |
Aug 23, 2018 | 17.14 | 17.33 | 16.98 | 17.10 | 1,311,618 | -0.04(-0.22%) |
Aug 22, 2018 | 16.71 | 17.25 | 16.60 | 17.14 | 1,047,827 | +0.39(+2.30%) |
Aug 21, 2018 | 17.02 | 17.14 | 16.60 | 16.75 | 1,295,641 | -0.15(-0.91%) |
Aug 20, 2018 | 16.91 | 17.06 | 16.79 | 16.91 | 1,110,480 | +0.08(+0.46%) |
Aug 17, 2018 | 16.41 | 16.94 | 16.41 | 16.83 | 1,240,821 | +0.31(+1.86%) |
Aug 16, 2018 | 16.60 | 16.79 | 16.48 | 16.52 | 1,032,352 | -0.08(-0.46%) |
Aug 15, 2018 | 16.21 | 17.02 | 16.17 | 16.60 | 1,481,649 | +0.35(+2.13%) |
Aug 14, 2018 | 15.98 | 16.48 | 15.90 | 16.25 | 1,095,951 | +0.27(+1.69%) |
Aug 13, 2018 | 16.33 | 16.44 | 15.90 | 15.98 | 885,593 | -0.27(-1.66%) |
Aug 10, 2018 | 16.02 | 16.44 | 15.94 | 16.25 | 1,565,925 | +0.19(+1.20%) |
Aug 09, 2018 | 15.75 | 16.19 | 15.75 | 16.06 | 975,423 | +0.31(+1.96%) |
Aug 08, 2018 | 15.64 | 16.29 | 15.64 | 15.75 | 1,354,557 | +0.04(+0.25%) |
Aug 07, 2018 | 15.44 | 16.19 | 15.40 | 15.71 | 1,616,391 | +0.39(+2.51%) |
Aug 06, 2018 | 15.60 | 15.64 | 15.29 | 15.33 | 1,094,114 | -0.15(-0.99%) |
Aug 03, 2018 | 15.83 | 15.98 | 15.44 | 15.48 | 972,455 | -0.42(-2.66%) |
Aug 02, 2018 | 15.67 | 16.14 | 15.44 | 15.90 | 1,522,118 | +0.39(+2.48%) |
Aug 01, 2018 | 15.48 | 15.94 | 15.42 | 15.52 | 1,561,408 | +0.00(+0.00%) |
Jul 31, 2018 | 16.06 | 16.10 | 15.13 | 15.52 | 3,647,805 | -0.40(-2.52%) |
Jul 30, 2018 | 16.21 | 16.60 | 15.90 | 15.92 | 3,380,152 | -0.56(-3.41%) |
Jul 27, 2018 | 17.71 | 17.71 | 16.17 | 16.48 | 6,239,682 | -3.27(-16.57%) |
Jul 26, 2018 | 19.95 | 20.03 | 19.37 | 19.76 | 1,498,287 | -0.19(-0.97%) |
Jul 25, 2018 | 19.60 | 20.10 | 19.56 | 19.95 | 996,911 | +0.27(+1.37%) |
Jul 24, 2018 | 20.60 | 20.72 | 19.66 | 19.68 | 960,168 | -0.81(-3.95%) |
Jul 23, 2018 | 20.14 | 20.56 | 20.14 | 20.49 | 976,718 | +0.35(+1.72%) |
Jul 20, 2018 | 20.33 | 20.33 | 20.14 | 20.14 | 593,777 | -0.15(-0.76%) |
Jul 19, 2018 | 20.33 | 20.37 | 20.18 | 20.30 | 474,259 | -0.15(-0.75%) |
Jul 18, 2018 | 20.41 | 20.49 | 20.08 | 20.45 | 685,592 | +0.04(+0.19%) |
Jul 17, 2018 | 20.10 | 20.49 | 20.06 | 20.41 | 965,457 | +0.39(+1.92%) |
Jul 16, 2018 | 19.83 | 20.10 | 19.49 | 20.03 | 780,689 | +0.15(+0.77%) |
Jul 13, 2018 | 20.18 | 20.22 | 19.87 | 19.87 | 689,547 | -0.23(-1.15%) |
Jul 12, 2018 | 20.53 | 20.53 | 19.99 | 20.10 | 979,553 | -0.50(-2.43%) |
Jul 11, 2018 | 20.06 | 20.99 | 20.06 | 20.60 | 1,022,459 | +0.29(+1.42%) |
Jul 10, 2018 | 20.41 | 20.49 | 20.03 | 20.31 | 989,591 | +0.02(+0.09%) |
Jul 09, 2018 | 20.53 | 20.76 | 20.18 | 20.30 | 1,315,564 | -0.19(-0.94%) |
Jul 06, 2018 | 20.26 | 20.56 | 20.14 | 20.49 | 702,921 | +0.27(+1.33%) |
Jul 05, 2018 | 20.53 | 20.60 | 20.06 | 20.22 | 1,748,532 | -0.31(-1.50%) |
Jul 03, 2018 | 20.53 | 20.53 | 20.53 | 0 | +0.12(+0.57%) | |
Jul 02, 2018 | 20.18 | 20.68 | 19.72 | 20.41 | 1,633,397 | -0.04(-0.19%) |
Jun 29, 2018 | 20.99 | 20.99 | 20.22 | 20.45 | 1,520,159 | +0.00(+0.00%) |
Jun 28, 2018 | 20.91 | 21.24 | 20.37 | 20.45 | 2,082,845 | -0.42(-2.03%) |
Jun 27, 2018 | 22.07 | 22.07 | 20.72 | 20.87 | 2,651,134 | -1.23(-5.58%) |
Jun 26, 2018 | 22.80 | 22.99 | 21.84 | 22.11 | 2,536,845 | -0.89(-3.85%) |
Jun 25, 2018 | 23.11 | 23.18 | 22.49 | 22.99 | 1,382,480 | +0.04(+0.17%) |
Jun 22, 2018 | 22.88 | 23.14 | 22.74 | 22.95 | 6,318,883 | +0.04(+0.17%) |
Jun 21, 2018 | 22.84 | 22.99 | 22.51 | 22.91 | 1,288,078 | +0.08(+0.34%) |
Jun 20, 2018 | 22.99 | 22.99 | 22.61 | 22.84 | 704,917 | -0.04(-0.17%) |
Jun 19, 2018 | 22.95 | 23.22 | 22.80 | 22.88 | 877,441 | -0.31(-1.33%) |
Jun 18, 2018 | 23.26 | 23.45 | 22.95 | 23.18 | 1,011,825 | -0.04(-0.17%) |
Jun 15, 2018 | 23.34 | 23.34 | 23.22 | 1,850,099 | -0.12(-0.49%) | |
Jun 14, 2018 | 23.22 | 23.61 | 22.99 | 23.34 | 1,207,342 | +0.23(+1.00%) |
Jun 13, 2018 | 23.22 | 23.49 | 23.03 | 23.11 | 1,212,378 | -0.12(-0.50%) |
Jun 12, 2018 | 23.26 | 23.30 | 22.72 | 23.22 | 1,510,672 | +0.04(+0.17%) |
Jun 11, 2018 | 23.80 | 23.84 | 22.99 | 23.18 | 1,299,511 | -0.69(-2.90%) |
Jun 08, 2018 | 23.92 | 24.03 | 23.40 | 23.88 | 1,864,256 | +0.00(+0.00%) |
Jun 07, 2018 | 23.61 | 23.99 | 23.49 | 23.88 | 1,436,378 | +0.27(+1.14%) |
Jun 06, 2018 | 23.68 | 23.95 | 23.45 | 23.61 | 1,700,178 | +0.00(+0.00%) |
Jun 05, 2018 | 23.68 | 23.98 | 23.26 | 23.61 | 1,026,382 | -0.15(-0.65%) |
Jun 04, 2018 | 23.88 | 23.99 | 23.18 | 23.76 | 1,740,275 | +0.00(+0.00%) |
Jun 01, 2018 | 23.99 | 24.03 | 23.53 | 23.76 | 768,464 | -0.15(-0.64%) |
May 31, 2018 | 23.88 | 24.15 | 23.72 | 23.92 | 1,756,170 | -0.08(-0.35%) |
May 30, 2018 | 24.11 | 24.19 | 23.43 | 24.00 | 2,088,718 | +0.23(+0.96%) |
May 29, 2018 | 23.27 | 24.06 | 23.20 | 23.77 | 2,725,598 | +0.88(+3.84%) |
May 25, 2018 | 22.89 | 22.89 | 22.89 | 0 | +0.19(+0.84%) | |
May 24, 2018 | 22.32 | 23.04 | 22.25 | 22.70 | 1,434,439 | +0.38(+1.71%) |
May 23, 2018 | 22.55 | 22.74 | 22.17 | 22.32 | 2,484,162 | +0.08(+0.34%) |
May 22, 2018 | 22.78 | 22.93 | 22.20 | 22.24 | 1,701,937 | -0.54(-2.35%) |
May 21, 2018 | 22.93 | 23.24 | 22.74 | 22.78 | 1,577,110 | +0.04(+0.17%) |
May 18, 2018 | 23.20 | 23.27 | 22.59 | 22.74 | 1,532,786 | -0.38(-1.65%) |
May 17, 2018 | 23.16 | 23.50 | 23.04 | 23.12 | 1,111,670 | -0.04(-0.16%) |
May 16, 2018 | 23.27 | 23.62 | 23.01 | 23.16 | 2,241,903 | -0.27(-1.14%) |
May 15, 2018 | 22.74 | 23.50 | 22.74 | 23.43 | 3,842,707 | +0.65(+2.85%) |
May 14, 2018 | 22.62 | 23.31 | 22.32 | 22.78 | 3,954,838 | +0.46(+2.05%) |
May 11, 2018 | 21.97 | 22.55 | 21.67 | 22.32 | 16,126,900 | -0.27(-1.18%) |
May 10, 2018 | 24.04 | 24.04 | 22.39 | 22.59 | 4,008,914 | -1.45(-6.04%) |
May 09, 2018 | 24.23 | 24.46 | 22.97 | 24.04 | 2,560,217 | -1.45(-5.70%) |
May 08, 2018 | 26.10 | 26.22 | 25.30 | 25.49 | 832,380 | -0.61(-2.34%) |
May 07, 2018 | 26.56 | 26.75 | 25.26 | 26.10 | 1,215,930 | +0.08(+0.29%) |
May 04, 2018 | 27.06 | 27.40 | 24.73 | 26.03 | 2,274,102 | -1.45(-5.29%) |
May 03, 2018 | 27.67 | 27.90 | 27.13 | 27.48 | 1,171,618 | -0.23(-0.83%) |
May 02, 2018 | 27.48 | 27.94 | 27.27 | 27.71 | 612,358 | +0.15(+0.55%) |
May 01, 2018 | 27.36 | 27.67 | 27.25 | 27.55 | 456,641 | +0.04(+0.14%) |
Apr 30, 2018 | 27.44 | 27.94 | 27.29 | 27.52 | 469,371 | +0.23(+0.84%) |
Apr 27, 2018 | 27.29 | 27.32 | 26.68 | 27.29 | 564,127 | +0.08(+0.28%) |
Apr 26, 2018 | 26.98 | 27.32 | 26.65 | 27.21 | 554,001 | +0.31(+1.14%) |
Apr 25, 2018 | 26.83 | 27.29 | 26.18 | 26.90 | 925,666 | +0.04(+0.14%) |
Apr 24, 2018 | 27.25 | 27.59 | 26.10 | 26.87 | 1,566,640 | -1.18(-4.22%) |
Apr 23, 2018 | 28.78 | 28.82 | 28.03 | 28.05 | 590,161 | -0.54(-1.87%) |
Apr 20, 2018 | 28.20 | 28.82 | 28.17 | 28.59 | 492,819 | +0.27(+0.94%) |
Apr 19, 2018 | 27.67 | 28.70 | 27.67 | 28.32 | 552,133 | +0.50(+1.79%) |
Apr 18, 2018 | 28.32 | 28.62 | 27.75 | 27.82 | 718,039 | -0.27(-0.95%) |
Apr 17, 2018 | 28.01 | 28.93 | 27.67 | 28.09 | 993,100 | +0.34(+1.24%) |
Apr 16, 2018 | 27.32 | 28.09 | 27.29 | 27.75 | 415,422 | +0.54(+1.97%) |
Apr 13, 2018 | 27.55 | 27.86 | 27.10 | 27.21 | 506,847 | -0.31(-1.11%) |
Apr 12, 2018 | 27.29 | 27.71 | 27.21 | 27.52 | 628,744 | +0.42(+1.55%) |
Apr 11, 2018 | 27.32 | 27.52 | 27.06 | 27.10 | 466,743 | -0.19(-0.70%) |
Apr 10, 2018 | 27.75 | 28.01 | 27.15 | 27.29 | 778,996 | -0.27(-0.97%) |
Apr 09, 2018 | 27.67 | 28.16 | 27.36 | 27.55 | 712,285 | +0.27(+0.98%) |
Apr 06, 2018 | 27.63 | 27.97 | 26.94 | 27.29 | 819,936 | -0.34(-1.25%) |
Apr 05, 2018 | 26.60 | 27.78 | 26.45 | 27.63 | 1,466,358 | +1.53(+5.86%) |
Apr 04, 2018 | 25.45 | 26.62 | 25.23 | 26.10 | 1,204,852 | +0.50(+1.94%) |
Apr 03, 2018 | 25.64 | 25.80 | 25.18 | 25.61 | 623,271 | -0.04(-0.15%) |
Apr 02, 2018 | 25.38 | 26.03 | 25.07 | 25.64 | 716,065 | +0.42(+1.67%) |
Mar 29, 2018 | 25.22 | 25.22 | 25.22 | 0 | +0.36(+1.46%) | |
Mar 28, 2018 | 25.99 | 26.14 | 24.84 | 24.86 | 1,470,107 | -0.90(-3.49%) |
Mar 27, 2018 | 25.26 | 26.90 | 25.22 | 25.76 | 1,868,638 | +0.69(+2.74%) |
Mar 26, 2018 | 24.96 | 25.22 | 24.84 | 25.07 | 419,802 | +0.34(+1.39%) |
Mar 23, 2018 | 24.84 | 25.18 | 24.73 | 24.73 | 511,783 | -0.04(-0.15%) |
Mar 22, 2018 | 24.96 | 25.38 | 24.75 | 24.76 | 642,271 | -0.27(-1.07%) |
Mar 21, 2018 | 25.72 | 25.72 | 24.99 | 25.03 | 457,931 | -0.61(-2.38%) |
Mar 20, 2018 | 25.15 | 25.76 | 24.99 | 25.64 | 728,484 | +0.50(+1.98%) |
Mar 19, 2018 | 24.80 | 25.45 | 24.57 | 25.15 | 719,074 | +0.34(+1.39%) |
Mar 16, 2018 | 25.22 | 25.41 | 24.80 | 24.80 | 1,306,777 | -0.42(-1.67%) |
Mar 15, 2018 | 25.68 | 25.72 | 24.99 | 25.22 | 567,455 | -0.34(-1.35%) |
Mar 14, 2018 | 25.38 | 25.87 | 25.18 | 25.57 | 617,635 | +0.38(+1.52%) |
Mar 13, 2018 | 25.07 | 25.83 | 24.77 | 25.18 | 784,081 | +0.08(+0.30%) |
Mar 12, 2018 | 25.41 | 25.49 | 25.03 | 25.11 | 730,026 | -0.27(-1.05%) |
Mar 09, 2018 | 25.26 | 25.95 | 25.07 | 25.38 | 748,862 | +0.23(+0.91%) |
Mar 08, 2018 | 24.84 | 25.38 | 24.69 | 25.15 | 766,811 | +0.27(+1.08%) |
Mar 07, 2018 | 24.46 | 25.11 | 24.23 | 24.88 | 531,580 | +0.54(+2.20%) |
Mar 06, 2018 | 24.46 | 24.76 | 23.89 | 24.34 | 1,020,564 | -0.15(-0.62%) |
Mar 05, 2018 | 22.93 | 24.53 | 22.85 | 24.50 | 1,364,671 | +1.49(+6.48%) |
Mar 02, 2018 | 22.47 | 23.54 | 22.27 | 23.01 | 1,150,008 | +0.54(+2.38%) |
Mar 01, 2018 | 22.74 | 22.78 | 22.01 | 22.47 | 845,675 | -0.23(-1.01%) |
Feb 28, 2018 | 22.51 | 22.70 | 22.24 | 22.70 | 885,098 | +0.37(+1.68%) |
Feb 27, 2018 | 22.17 | 22.63 | 22.02 | 22.33 | 601,279 | +0.23(+1.03%) |
Feb 26, 2018 | 22.29 | 22.63 | 21.78 | 22.10 | 807,367 | +0.08(+0.34%) |
Feb 23, 2018 | 21.83 | 22.29 | 21.80 | 22.02 | 692,577 | +0.32(+1.48%) |
Feb 22, 2018 | 21.70 | 761,477 | -0.47(-2.14%) | |||
Feb 21, 2018 | 23.01 | 25.02 | 19.86 | 22.17 | 2,320,912 | -0.83(-3.62%) |
Feb 20, 2018 | 21.49 | 23.24 | 21.49 | 23.01 | 1,634,588 | +1.52(+7.05%) |
Feb 16, 2018 | 21.49 | 21.49 | 21.49 | 0 | +0.38(+1.80%) | |
Feb 15, 2018 | 21.61 | 21.61 | 20.92 | 21.11 | 1,478,491 | -0.45(-2.11%) |
Feb 14, 2018 | 21.53 | 21.91 | 21.02 | 21.57 | 1,635,033 | +0.04(+0.18%) |
Feb 13, 2018 | 20.81 | 21.98 | 20.40 | 21.53 | 2,828,947 | +0.76(+3.65%) |
Feb 12, 2018 | 21.26 | 21.26 | 19.86 | 20.77 | 2,584,840 | -0.42(-1.97%) |
Feb 09, 2018 | 19.67 | 21.91 | 19.56 | 21.19 | 4,548,360 | +1.10(+5.47%) |
Feb 08, 2018 | 20.28 | 16.26 | 20.09 | 6,620,513 | +4.89(+32.17%) | |
Feb 07, 2018 | 15.73 | 15.73 | 15.58 | 15.20 | 889,891 | -0.53(-3.37%) |
Feb 06, 2018 | 14.93 | 15.84 | 14.86 | 15.73 | 1,788,004 | +0.99(+6.68%) |
Feb 05, 2018 | 14.71 | 14.71 | 14.44 | 14.74 | 708,852 | +0.04(+0.26%) |
Feb 02, 2018 | 14.74 | 15.01 | 14.56 | 14.71 | 550,477 | -0.27(-1.77%) |
Feb 01, 2018 | 14.48 | 15.05 | 14.48 | 14.97 | 516,233 | +0.49(+3.40%) |
Jan 31, 2018 | 14.52 | 14.63 | 14.40 | 14.48 | 493,308 | -0.08(-0.52%) |
Jan 30, 2018 | 14.71 | 14.75 | 14.44 | 14.56 | 364,631 | -0.19(-1.29%) |
Jan 29, 2018 | 14.63 | 14.90 | 14.56 | 14.74 | 641,661 | +0.15(+1.04%) |
Jan 26, 2018 | 14.59 | 14.93 | 14.44 | 14.59 | 368,890 | +0.00(+0.00%) |
Jan 25, 2018 | 14.67 | 14.93 | 14.46 | 14.59 | 353,767 | +0.00(+0.00%) |
Jan 24, 2018 | 14.37 | 14.67 | 14.21 | 14.59 | 391,223 | +0.23(+1.58%) |
Jan 23, 2018 | 14.25 | 14.40 | 14.14 | 14.37 | 534,618 | +0.15(+1.07%) |
Jan 22, 2018 | 14.25 | 14.29 | 14.02 | 14.21 | 383,427 | +0.00(+0.00%) |
Jan 19, 2018 | 14.18 | 14.25 | 14.10 | 14.21 | 217,439 | +0.04(+0.27%) |
Jan 18, 2018 | 14.25 | 14.25 | 13.97 | 14.18 | 268,181 | -0.08(-0.53%) |
Jan 17, 2018 | 14.33 | 14.40 | 13.99 | 14.25 | 591,183 | +0.04(+0.27%) |
Jan 16, 2018 | 14.40 | 14.56 | 14.02 | 14.21 | 522,927 | -0.19(-1.32%) |
Jan 12, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.15(+1.06%) | |
Jan 11, 2018 | 14.10 | 14.33 | 13.80 | 14.25 | 333,126 | +0.11(+0.80%) |
Jan 10, 2018 | 14.14 | 220,866 | +0.15(+1.08%) | |||
Jan 09, 2018 | 14.14 | 14.14 | 13.80 | 13.99 | 451,198 | -0.08(-0.54%) |
Jan 08, 2018 | 14.14 | 14.14 | 13.80 | 14.06 | 371,073 | -0.08(-0.54%) |
Jan 05, 2018 | 14.10 | 14.25 | 13.99 | 14.14 | 398,216 | +0.08(+0.54%) |
Jan 04, 2018 | 14.14 | 14.25 | 13.99 | 14.06 | 351,263 | -0.11(-0.80%) |
Jan 03, 2018 | 13.91 | 14.21 | 13.91 | 14.18 | 674,687 | +0.27(+1.91%) |
Jan 02, 2018 | 13.87 | 13.95 | 13.63 | 13.91 | 535,689 | +0.04(+0.27%) |
Dec 29, 2017 | 13.87 | 13.87 | 13.87 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 13.84 | 13.95 | 13.68 | 13.87 | 490,567 | +0.00(+0.00%) |
Dec 27, 2017 | 13.76 | 13.87 | 13.70 | 13.87 | 325,944 | +0.11(+0.83%) |
Dec 26, 2017 | 13.65 | 13.80 | 13.53 | 13.76 | 258,491 | +0.11(+0.83%) |
Dec 22, 2017 | 13.80 | 13.80 | 13.59 | 13.65 | 238,545 | -0.11(-0.83%) |
Dec 21, 2017 | 13.65 | 13.85 | 13.57 | 13.76 | 607,986 | +0.15(+1.11%) |
Dec 20, 2017 | 13.61 | 13.82 | 13.53 | 13.61 | 332,639 | -0.04(-0.28%) |
Dec 19, 2017 | 13.46 | 13.68 | 13.30 | 13.65 | 530,919 | +0.19(+1.41%) |
Dec 18, 2017 | 13.84 | 13.91 | 13.34 | 13.46 | 697,421 | -0.34(-2.47%) |
Dec 15, 2017 | 13.61 | 13.85 | 13.61 | 13.80 | 1,158,990 | +0.23(+1.68%) |
Dec 14, 2017 | 13.46 | 13.74 | 13.46 | 13.57 | 704,460 | +0.08(+0.56%) |
Dec 13, 2017 | 13.42 | 13.57 | 13.42 | 13.49 | 605,293 | +0.11(+0.85%) |
Dec 12, 2017 | 13.23 | 13.53 | 13.19 | 13.38 | 752,467 | +0.19(+1.44%) |
Dec 11, 2017 | 12.77 | 13.21 | 12.77 | 13.19 | 944,802 | +0.42(+3.26%) |
Dec 08, 2017 | 12.77 | 12.81 | 12.62 | 12.77 | 717,767 | +0.04(+0.30%) |
Dec 07, 2017 | 12.32 | 12.83 | 12.25 | 12.74 | 526,827 | +0.45(+3.70%) |
Dec 06, 2017 | 12.47 | 12.66 | 12.24 | 12.28 | 627,623 | -0.30(-2.41%) |
Dec 05, 2017 | 12.89 | 12.98 | 12.43 | 12.58 | 628,352 | -0.27(-2.06%) |
Dec 04, 2017 | 13.23 | 13.34 | 12.83 | 12.85 | 911,165 | -0.34(-2.59%) |
Dec 01, 2017 | 12.32 | 13.23 | 12.32 | 13.19 | 1,445,005 | +0.83(+6.75%) |
Nov 30, 2017 | 12.05 | 12.49 | 11.94 | 12.36 | 1,306,663 | +0.49(+4.09%) |
Nov 29, 2017 | 11.50 | 12.01 | 11.39 | 11.87 | 1,136,921 | +0.34(+2.91%) |
Nov 28, 2017 | 11.65 | 11.76 | 11.42 | 11.54 | 739,931 | -0.04(-0.32%) |
Nov 27, 2017 | 11.46 | 11.72 | 11.24 | 11.57 | 621,059 | +0.07(+0.65%) |
Nov 24, 2017 | 11.50 | 11.57 | 11.18 | 11.50 | 313,734 | +0.11(+0.98%) |
Nov 22, 2017 | 11.69 | 11.72 | 11.39 | 11.39 | 432,758 | -0.26(-2.24%) |
Nov 21, 2017 | 11.80 | 11.91 | 11.61 | 11.65 | 442,777 | -0.15(-1.27%) |
Nov 20, 2017 | 11.61 | 11.83 | 11.61 | 11.80 | 927,181 | +0.11(+0.96%) |
Nov 17, 2017 | 11.69 | 11.80 | 11.48 | 11.69 | 397,994 | +0.00(+0.00%) |
Nov 16, 2017 | 12.06 | 12.17 | 11.65 | 11.69 | 535,834 | -0.41(-3.39%) |
Nov 15, 2017 | 11.87 | 12.17 | 11.80 | 12.10 | 455,206 | +0.19(+1.57%) |
Nov 14, 2017 | 12.06 | 12.13 | 11.87 | 11.91 | 487,779 | -0.22(-1.85%) |
Nov 13, 2017 | 12.32 | 12.39 | 12.08 | 12.13 | 620,901 | -0.19(-1.51%) |
Nov 10, 2017 | 12.28 | 12.58 | 12.13 | 12.32 | 1,064,197 | +0.04(+0.30%) |
Nov 09, 2017 | 11.98 | 12.36 | 11.98 | 12.28 | 1,066,792 | +0.37(+3.13%) |
Nov 08, 2017 | 11.35 | 12.10 | 11.35 | 11.91 | 1,629,280 | +0.22(+1.92%) |
Nov 07, 2017 | 10.45 | 12.02 | 10.10 | 11.69 | 2,714,156 | +1.72(+17.23%) |
Nov 06, 2017 | 10.04 | 10.04 | 9.781 | 9.968 | 1,033,448 | -0.07(-0.74%) |
Nov 03, 2017 | 10.71 | 10.75 | 9.968 | 10.04 | 863,155 | -0.30(-2.89%) |
Nov 02, 2017 | 10.64 | 10.68 | 10.27 | 10.34 | 629,365 | -0.26(-2.46%) |
Nov 01, 2017 | 10.53 | 10.81 | 10.49 | 10.60 | 658,993 | +0.04(+0.35%) |
Oct 31, 2017 | 10.60 | 10.83 | 10.53 | 10.57 | 566,884 | -0.07(-0.70%) |
Oct 30, 2017 | 10.60 | 10.75 | 10.57 | 10.64 | 511,027 | +0.00(+0.00%) |
Oct 27, 2017 | 10.94 | 10.98 | 10.60 | 10.64 | 1,361,858 | -0.37(-3.39%) |
Oct 26, 2017 | 10.94 | 11.05 | 10.86 | 11.01 | 933,671 | +0.04(+0.34%) |
Oct 25, 2017 | 10.98 | 11.09 | 10.83 | 10.98 | 1,129,986 | +0.15(+1.38%) |
Oct 24, 2017 | 11.01 | 11.12 | 10.73 | 10.83 | 629,069 | -0.19(-1.70%) |
Oct 23, 2017 | 10.71 | 11.09 | 10.68 | 11.01 | 755,435 | +0.26(+2.43%) |
Oct 20, 2017 | 10.79 | 10.83 | 10.53 | 10.75 | 1,483,487 | +0.04(+0.35%) |
Oct 19, 2017 | 10.83 | 10.90 | 10.49 | 10.71 | 1,882,716 | -0.15(-1.38%) |
Oct 18, 2017 | 11.57 | 11.57 | 10.83 | 10.86 | 3,132,652 | -0.93(-7.91%) |
Oct 17, 2017 | 12.25 | 12.32 | 11.76 | 11.80 | 1,117,861 | -0.45(-3.66%) |
Oct 16, 2017 | 12.69 | 12.77 | 12.17 | 12.25 | 886,416 | -0.49(-3.81%) |
Oct 13, 2017 | 12.58 | 12.73 | 12.51 | 12.73 | 628,638 | +0.15(+1.19%) |
Oct 12, 2017 | 12.36 | 12.62 | 12.28 | 12.58 | 678,086 | +0.15(+1.20%) |
Oct 11, 2017 | 12.43 | 12.49 | 12.32 | 12.43 | 790,665 | -0.04(-0.30%) |
Oct 10, 2017 | 12.58 | 12.60 | 12.43 | 12.47 | 363,121 | -0.07(-0.59%) |
Oct 09, 2017 | 12.54 | 12.62 | 12.39 | 12.54 | 470,414 | -0.04(-0.30%) |
Oct 06, 2017 | 12.62 | 12.73 | 12.47 | 12.58 | 760,753 | -0.07(-0.59%) |
Oct 05, 2017 | 12.51 | 12.88 | 12.51 | 12.66 | 942,378 | +0.11(+0.89%) |
Oct 04, 2017 | 12.28 | 12.58 | 12.25 | 12.54 | 667,897 | +0.30(+2.44%) |
Oct 03, 2017 | 12.21 | 12.28 | 12.10 | 12.25 | 525,151 | +0.07(+0.61%) |