Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.85 | 17.35 | 16.70 | 16.95 | 1,387,000 | +0.05(+0.30%) |
Sep 27, 2018 | 16.20 | 17.00 | 16.17 | 16.90 | 1,609,728 | +0.70(+4.32%) |
Sep 26, 2018 | 16.75 | 16.75 | 16.20 | 16.20 | 974,621 | -0.45(-2.70%) |
Sep 25, 2018 | 16.10 | 16.90 | 16.00 | 16.65 | 1,493,149 | +0.60(+3.74%) |
Sep 24, 2018 | 15.75 | 16.20 | 15.55 | 16.05 | 1,317,388 | +0.30(+1.90%) |
Sep 21, 2018 | 15.85 | 16.00 | 15.40 | 15.75 | 2,136,200 | -0.20(-1.25%) |
Sep 20, 2018 | 15.35 | 15.95 | 15.35 | 15.95 | 1,971,475 | +0.60(+3.91%) |
Sep 19, 2018 | 15.10 | 15.55 | 15.09 | 15.35 | 1,366,440 | +0.15(+0.99%) |
Sep 18, 2018 | 14.70 | 15.35 | 14.70 | 15.20 | 1,640,444 | +0.50(+3.40%) |
Sep 17, 2018 | 14.85 | 14.95 | 14.40 | 14.70 | 1,610,713 | -0.15(-1.01%) |
Sep 14, 2018 | 14.70 | 15.00 | 14.60 | 14.85 | 1,382,100 | +0.10(+0.68%) |
Sep 13, 2018 | 14.40 | 14.90 | 14.32 | 14.75 | 1,698,054 | +0.30(+2.08%) |
Sep 12, 2018 | 14.55 | 14.75 | 14.30 | 14.45 | 1,844,173 | -0.25(-1.70%) |
Sep 11, 2018 | 14.50 | 15.00 | 14.30 | 14.70 | 1,736,032 | +0.05(+0.34%) |
Sep 10, 2018 | 14.00 | 14.85 | 13.85 | 14.65 | 3,878,485 | +0.90(+6.55%) |
Sep 07, 2018 | 13.20 | 13.75 | 12.75 | 13.75 | 3,108,200 | +0.70(+5.36%) |
Sep 06, 2018 | 14.90 | 15.20 | 12.60 | 13.05 | 7,270,137 | -1.50(-10.31%) |
Sep 05, 2018 | 16.80 | 17.35 | 14.30 | 14.55 | 12,574,385 | -4.50(-23.62%) |
Sep 04, 2018 | 18.85 | 19.25 | 17.90 | 19.05 | 5,645,482 | +0.80(+4.38%) |
Aug 31, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.10(+0.55%) | |
Aug 30, 2018 | 16.95 | 18.25 | 16.90 | 18.15 | 4,568,870 | +1.35(+8.04%) |
Aug 29, 2018 | 15.90 | 16.95 | 15.60 | 16.80 | 3,065,638 | +0.95(+5.99%) |
Aug 28, 2018 | 15.60 | 15.90 | 15.32 | 15.85 | 1,188,893 | +0.25(+1.60%) |
Aug 27, 2018 | 15.40 | 15.85 | 15.35 | 15.60 | 1,323,826 | +0.30(+1.96%) |
Aug 24, 2018 | 15.60 | 15.85 | 15.10 | 15.30 | 1,848,700 | -0.20(-1.29%) |
Aug 23, 2018 | 16.00 | 16.00 | 15.35 | 15.50 | 1,727,827 | -0.40(-2.52%) |
Aug 22, 2018 | 15.90 | 16.25 | 15.82 | 15.90 | 1,178,558 | +0.00(+0.00%) |
Aug 21, 2018 | 15.55 | 16.25 | 15.52 | 15.90 | 1,942,784 | +0.45(+2.91%) |
Aug 20, 2018 | 15.45 | 16.00 | 15.15 | 15.45 | 1,796,617 | +0.10(+0.65%) |
Aug 17, 2018 | 15.70 | 15.70 | 15.00 | 15.35 | 1,047,300 | -0.10(-0.65%) |
Aug 16, 2018 | 15.40 | 15.75 | 15.18 | 15.45 | 1,976,807 | +0.10(+0.65%) |
Aug 15, 2018 | 16.20 | 16.30 | 15.20 | 15.35 | 2,599,915 | -0.90(-5.54%) |
Aug 14, 2018 | 15.95 | 16.50 | 15.75 | 16.25 | 2,726,027 | +0.35(+2.20%) |
Aug 13, 2018 | 15.60 | 16.20 | 15.50 | 15.90 | 2,827,255 | +0.25(+1.60%) |
Aug 10, 2018 | 15.35 | 16.00 | 15.30 | 15.65 | 2,115,800 | +0.35(+2.29%) |
Aug 09, 2018 | 14.80 | 16.10 | 14.50 | 15.30 | 7,950,028 | +1.50(+10.87%) |
Aug 08, 2018 | 14.05 | 14.10 | 13.60 | 13.80 | 1,182,828 | -0.25(-1.78%) |
Aug 07, 2018 | 13.95 | 14.10 | 13.50 | 14.05 | 1,153,752 | +0.20(+1.44%) |
Aug 06, 2018 | 13.45 | 13.95 | 13.35 | 13.85 | 1,205,512 | +0.35(+2.59%) |
Aug 03, 2018 | 13.75 | 13.76 | 13.30 | 13.50 | 945,500 | -0.25(-1.82%) |
Aug 02, 2018 | 13.55 | 13.77 | 13.35 | 13.75 | 1,152,460 | +0.00(+0.00%) |
Aug 01, 2018 | 14.00 | 14.20 | 13.60 | 13.75 | 1,350,215 | +0.10(+0.73%) |
Jul 31, 2018 | 13.15 | 13.85 | 13.15 | 13.65 | 1,726,617 | +0.55(+4.20%) |
Jul 30, 2018 | 13.15 | 13.30 | 12.65 | 13.10 | 2,225,832 | -0.15(-1.13%) |
Jul 27, 2018 | 13.70 | 13.70 | 12.80 | 13.25 | 3,158,400 | -0.30(-2.21%) |
Jul 26, 2018 | 13.65 | 13.95 | 13.45 | 13.55 | 1,914,864 | -0.15(-1.09%) |
Jul 25, 2018 | 13.65 | 14.15 | 13.53 | 13.70 | 2,162,621 | +0.15(+1.11%) |
Jul 24, 2018 | 14.50 | 14.75 | 13.50 | 13.55 | 2,956,011 | -0.85(-5.90%) |
Jul 23, 2018 | 15.45 | 15.65 | 14.32 | 14.40 | 2,357,957 | -0.70(-4.64%) |
Jul 20, 2018 | 15.10 | 15.25 | 14.80 | 15.10 | 961,631 | +0.05(+0.33%) |
Jul 19, 2018 | 15.00 | 15.35 | 14.70 | 15.05 | 1,099,925 | -0.05(-0.33%) |
Jul 18, 2018 | 15.20 | 15.30 | 14.70 | 15.10 | 983,014 | -0.05(-0.33%) |
Jul 17, 2018 | 14.45 | 15.55 | 14.45 | 15.15 | 1,618,478 | +0.80(+5.57%) |
Jul 16, 2018 | 14.90 | 15.15 | 14.15 | 14.35 | 1,588,857 | -0.70(-4.65%) |
Jul 13, 2018 | 15.40 | 15.55 | 14.70 | 15.05 | 1,645,771 | -0.25(-1.63%) |
Jul 12, 2018 | 15.55 | 14.95 | 15.30 | 1,977,636 | -0.25(-1.61%) | |
Jul 11, 2018 | 15.50 | 15.82 | 15.20 | 15.55 | 1,285,331 | -0.15(-0.96%) |
Jul 10, 2018 | 16.10 | 16.20 | 15.65 | 15.70 | 1,330,213 | -0.25(-1.57%) |
Jul 09, 2018 | 16.10 | 16.35 | 15.71 | 15.95 | 1,743,661 | +0.00(+0.00%) |
Jul 06, 2018 | 15.50 | 16.25 | 15.45 | 15.95 | 1,721,564 | +0.45(+2.90%) |
Jul 05, 2018 | 15.65 | 15.15 | 15.50 | 1,065,541 | +0.20(+1.31%) | |
Jul 03, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.15(+0.99%) | |
Jul 02, 2018 | 14.00 | 15.15 | 14.00 | 15.15 | 1,708,802 | +0.95(+6.69%) |
Jun 29, 2018 | 14.05 | 14.40 | 13.60 | 14.20 | 2,703,231 | +0.30(+2.16%) |
Jun 28, 2018 | 14.00 | 14.20 | 13.00 | 13.90 | 2,821,323 | -0.10(-0.71%) |
Jun 27, 2018 | 15.65 | 15.80 | 13.80 | 14.00 | 4,581,432 | -1.65(-10.54%) |
Jun 26, 2018 | 15.60 | 15.90 | 15.55 | 15.65 | 1,846,601 | +0.05(+0.32%) |
Jun 25, 2018 | 16.25 | 16.40 | 15.35 | 15.60 | 2,674,850 | -0.90(-5.45%) |
Jun 22, 2018 | 16.40 | 16.70 | 16.05 | 16.50 | 3,632,463 | +0.38(+2.33%) |
Jun 21, 2018 | 18.10 | 18.19 | 15.95 | 16.12 | 4,659,350 | -1.93(-10.66%) |
Jun 20, 2018 | 17.20 | 18.85 | 17.00 | 18.05 | 4,374,749 | +1.60(+9.73%) |
Jun 19, 2018 | 15.70 | 16.60 | 15.60 | 16.45 | 2,006,818 | +0.50(+3.13%) |
Jun 18, 2018 | 15.50 | 16.15 | 15.30 | 15.95 | 1,419,135 | +0.25(+1.59%) |
Jun 15, 2018 | 15.70 | 15.35 | 15.70 | 4,384,608 | +0.00(+0.00%) | |
Jun 14, 2018 | 15.55 | 15.80 | 15.45 | 15.70 | 1,523,540 | +0.15(+0.96%) |
Jun 13, 2018 | 15.90 | 16.00 | 15.30 | 15.55 | 2,111,017 | -0.30(-1.89%) |
Jun 12, 2018 | 15.80 | 16.10 | 15.50 | 15.85 | 1,729,485 | +0.20(+1.28%) |
Jun 11, 2018 | 16.55 | 16.95 | 15.40 | 15.65 | 3,477,382 | -0.85(-5.15%) |
Jun 08, 2018 | 16.60 | 16.90 | 16.35 | 16.50 | 1,133,466 | +0.05(+0.30%) |
Jun 07, 2018 | 16.75 | 16.85 | 16.00 | 16.45 | 1,276,253 | -0.10(-0.60%) |
Jun 06, 2018 | 16.50 | 16.55 | 1,315,652 | -0.20(-1.19%) | ||
Jun 05, 2018 | 16.20 | 17.02 | 16.20 | 16.75 | 2,876,665 | +0.55(+3.40%) |
Jun 04, 2018 | 16.70 | 16.70 | 15.57 | 16.20 | 2,461,938 | -0.40(-2.41%) |
Jun 01, 2018 | 16.70 | 16.90 | 16.30 | 16.60 | 1,599,073 | +0.15(+0.91%) |
May 31, 2018 | 16.35 | 16.90 | 16.00 | 16.45 | 2,029,672 | +0.50(+3.13%) |
May 30, 2018 | 15.60 | 16.05 | 15.55 | 15.95 | 1,732,338 | +0.50(+3.24%) |
May 29, 2018 | 15.25 | 15.75 | 15.05 | 15.45 | 1,295,624 | -0.15(-0.96%) |
May 25, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.70(-4.29%) | |
May 24, 2018 | 15.90 | 16.55 | 15.90 | 16.30 | 1,232,406 | +0.30(+1.88%) |
May 23, 2018 | 15.55 | 16.20 | 15.55 | 16.00 | 1,483,431 | +0.35(+2.24%) |
May 22, 2018 | 15.60 | 15.88 | 15.15 | 15.65 | 1,440,533 | +0.15(+0.97%) |
May 21, 2018 | 16.05 | 16.10 | 15.37 | 15.50 | 2,160,011 | -0.45(-2.82%) |
May 18, 2018 | 16.15 | 16.60 | 15.70 | 15.95 | 2,067,850 | -0.15(-0.93%) |
May 17, 2018 | 16.10 | 16.25 | 15.75 | 16.10 | 1,898,875 | +0.00(+0.00%) |
May 16, 2018 | 15.45 | 16.10 | 15.20 | 16.10 | 2,947,175 | +1.05(+6.98%) |
May 15, 2018 | 15.55 | 15.65 | 14.90 | 15.05 | 2,124,156 | -0.65(-4.14%) |
May 14, 2018 | 15.45 | 16.05 | 15.15 | 15.70 | 2,905,795 | +0.35(+2.28%) |
May 11, 2018 | 14.70 | 15.55 | 14.60 | 15.35 | 2,621,717 | +0.75(+5.14%) |
May 10, 2018 | 15.25 | 15.35 | 14.53 | 14.60 | 2,219,207 | -0.70(-4.58%) |
May 09, 2018 | 14.60 | 15.65 | 14.45 | 15.30 | 3,603,921 | +0.65(+4.44%) |
May 08, 2018 | 16.15 | 16.26 | 14.10 | 14.65 | 5,569,183 | -1.60(-9.85%) |
May 07, 2018 | 16.35 | 16.90 | 16.25 | 16.25 | 2,136,013 | -0.10(-0.61%) |
May 04, 2018 | 16.10 | 16.68 | 16.00 | 16.35 | 1,601,436 | +0.10(+0.62%) |
May 03, 2018 | 16.90 | 16.95 | 16.10 | 16.25 | 2,150,202 | -0.85(-4.97%) |
May 02, 2018 | 16.30 | 17.75 | 16.15 | 17.10 | 3,390,749 | +0.75(+4.59%) |
May 01, 2018 | 15.95 | 16.55 | 15.85 | 16.35 | 1,712,449 | +0.55(+3.48%) |
Apr 30, 2018 | 16.75 | 17.15 | 15.60 | 15.80 | 4,479,243 | -0.95(-5.67%) |
Apr 27, 2018 | 16.25 | 17.30 | 16.25 | 16.75 | 3,122,705 | +0.50(+3.08%) |
Apr 26, 2018 | 16.20 | 16.75 | 16.10 | 16.25 | 7,900,463 | -1.05(-6.07%) |
Apr 25, 2018 | 16.71 | 17.90 | 16.00 | 17.30 | 3,237,535 | -0.50(-2.81%) |
Apr 24, 2018 | 18.25 | 18.58 | 17.50 | 17.80 | 1,602,925 | -0.35(-1.93%) |
Apr 23, 2018 | 19.05 | 19.25 | 17.70 | 18.15 | 2,207,525 | -0.90(-4.72%) |
Apr 20, 2018 | 19.15 | 19.70 | 18.90 | 19.05 | 898,074 | -0.15(-0.78%) |
Apr 19, 2018 | 19.30 | 20.15 | 19.05 | 19.20 | 1,767,495 | -0.25(-1.29%) |
Apr 18, 2018 | 19.45 | 19.65 | 18.40 | 19.45 | 2,640,318 | -0.07(-0.38%) |
Apr 17, 2018 | 18.40 | 19.55 | 17.95 | 19.52 | 1,866,082 | +1.62(+9.08%) |
Apr 16, 2018 | 20.30 | 20.55 | 17.80 | 17.90 | 3,488,008 | -1.90(-9.60%) |
Apr 13, 2018 | 19.70 | 20.07 | 19.20 | 19.80 | 2,030,747 | +0.20(+1.02%) |
Apr 12, 2018 | 19.35 | 20.00 | 18.65 | 19.60 | 2,134,964 | +0.50(+2.62%) |
Apr 11, 2018 | 18.55 | 19.45 | 18.45 | 19.10 | 2,490,209 | +0.25(+1.33%) |
Apr 10, 2018 | 18.10 | 18.90 | 17.80 | 18.85 | 2,806,744 | +1.05(+5.90%) |
Apr 09, 2018 | 17.60 | 19.10 | 17.55 | 17.80 | 3,665,465 | +0.85(+5.01%) |
Apr 06, 2018 | 17.30 | 17.95 | 16.35 | 16.95 | 2,534,756 | -0.55(-3.14%) |
Apr 05, 2018 | 19.20 | 19.45 | 17.30 | 17.50 | 2,523,478 | -1.40(-7.41%) |
Apr 04, 2018 | 17.35 | 18.95 | 17.30 | 18.90 | 2,241,374 | +1.10(+6.18%) |
Apr 03, 2018 | 18.00 | 18.65 | 17.25 | 17.80 | 1,741,493 | +0.10(+0.56%) |
Apr 02, 2018 | 18.90 | 18.90 | 17.40 | 17.70 | 2,288,594 | -1.30(-6.84%) |
Mar 29, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.73(-3.68%) | |
Mar 28, 2018 | 19.25 | 20.32 | 16.60 | 19.73 | 5,164,590 | +0.73(+3.82%) |
Mar 27, 2018 | 22.70 | 22.90 | 18.55 | 19.00 | 3,042,437 | -3.55(-15.74%) |
Mar 26, 2018 | 22.05 | 22.65 | 21.05 | 22.55 | 2,327,739 | +0.80(+3.68%) |
Mar 23, 2018 | 22.25 | 23.20 | 21.70 | 21.75 | 1,555,558 | -0.40(-1.81%) |
Mar 22, 2018 | 23.00 | 23.70 | 22.05 | 22.15 | 2,053,677 | -1.25(-5.34%) |
Mar 21, 2018 | 24.25 | 24.45 | 23.35 | 23.40 | 1,576,998 | -0.70(-2.90%) |
Mar 20, 2018 | 22.85 | 24.25 | 22.85 | 24.10 | 2,025,060 | +1.00(+4.33%) |
Mar 19, 2018 | 23.15 | 23.80 | 22.55 | 23.10 | 1,695,852 | -0.40(-1.70%) |
Mar 16, 2018 | 24.45 | 24.70 | 23.30 | 23.50 | 2,245,460 | -0.75(-3.09%) |
Mar 15, 2018 | 25.80 | 25.90 | 23.85 | 24.25 | 1,886,501 | -1.35(-5.27%) |
Mar 14, 2018 | 26.05 | 26.15 | 25.40 | 25.60 | 1,473,358 | -0.40(-1.54%) |
Mar 13, 2018 | 26.10 | 26.50 | 25.20 | 26.00 | 1,566,657 | +0.00(+0.00%) |
Mar 12, 2018 | 26.85 | 26.90 | 25.45 | 26.00 | 1,457,686 | -0.35(-1.33%) |
Mar 09, 2018 | 26.15 | 26.65 | 25.55 | 26.35 | 1,758,166 | +0.85(+3.33%) |
Mar 08, 2018 | 26.00 | 26.47 | 24.93 | 25.50 | 1,678,314 | -0.30(-1.16%) |
Mar 07, 2018 | 25.80 | 24.60 | 25.80 | 1,939,047 | +0.40(+1.57%) | |
Mar 06, 2018 | 24.30 | 25.45 | 24.12 | 25.40 | 2,549,666 | +1.15(+4.74%) |
Mar 05, 2018 | 24.35 | 24.85 | 23.50 | 24.25 | 1,596,352 | +0.00(+0.00%) |
Mar 02, 2018 | 23.00 | 24.30 | 22.80 | 24.25 | 2,349,069 | +0.75(+3.19%) |
Mar 01, 2018 | 24.00 | 24.05 | 22.50 | 23.50 | 2,684,889 | -0.45(-1.88%) |
Feb 28, 2018 | 23.50 | 25.45 | 23.30 | 23.95 | 2,626,405 | +0.50(+2.13%) |
Feb 27, 2018 | 25.00 | 25.45 | 23.35 | 23.45 | 3,246,227 | -1.50(-6.01%) |
Feb 26, 2018 | 25.00 | 25.68 | 24.40 | 24.95 | 2,736,757 | +0.00(+0.00%) |
Feb 23, 2018 | 25.65 | 26.85 | 24.66 | 24.95 | 3,830,383 | -0.45(-1.77%) |
Feb 22, 2018 | 27.50 | 24.80 | 25.40 | 13,420,610 | +3.20(+14.41%) | |
Feb 21, 2018 | 22.65 | 23.25 | 22.15 | 22.20 | 1,421,533 | -0.05(-0.22%) |
Feb 20, 2018 | 23.05 | 23.90 | 22.00 | 22.25 | 1,487,873 | -1.05(-4.51%) |
Feb 16, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.30(+1.30%) | |
Feb 15, 2018 | 22.85 | 23.20 | 22.30 | 23.00 | 2,268,617 | +0.45(+2.00%) |
Feb 14, 2018 | 22.65 | 20.05 | 22.55 | 2,165,633 | +2.00(+9.73%) | |
Feb 13, 2018 | 21.10 | 20.55 | 1,642,648 | +0.00(+0.00%) | ||
Feb 12, 2018 | 19.65 | 20.60 | 19.50 | 20.55 | 1,964,358 | +0.95(+4.85%) |
Feb 09, 2018 | 20.50 | 20.95 | 18.00 | 19.60 | 2,704,636 | -0.40(-2.00%) |
Feb 08, 2018 | 22.20 | 22.85 | 20.00 | 20.00 | 2,784,191 | -2.10(-9.50%) |
Feb 07, 2018 | 20.40 | 22.25 | 19.75 | 22.10 | 3,469,388 | +2.45(+12.47%) |
Feb 06, 2018 | 18.05 | 19.90 | 17.90 | 19.65 | 1,929,943 | +0.55(+2.88%) |
Feb 05, 2018 | 19.25 | 19.65 | 18.60 | 19.10 | 2,208,594 | -0.55(-2.80%) |
Feb 02, 2018 | 20.85 | 21.15 | 19.55 | 19.65 | 1,829,416 | -1.55(-7.31%) |
Feb 01, 2018 | 20.90 | 21.40 | 20.25 | 21.20 | 1,194,461 | +0.35(+1.68%) |
Jan 31, 2018 | 21.00 | 21.43 | 20.65 | 20.85 | 841,389 | -0.10(-0.48%) |
Jan 30, 2018 | 20.65 | 21.40 | 19.90 | 20.95 | 1,351,081 | -0.35(-1.64%) |
Jan 29, 2018 | 20.95 | 21.90 | 20.75 | 21.30 | 1,306,122 | +0.40(+1.91%) |
Jan 26, 2018 | 20.80 | 21.20 | 20.40 | 20.90 | 1,031,884 | +0.05(+0.24%) |
Jan 25, 2018 | 20.05 | 20.90 | 19.74 | 20.85 | 1,348,564 | +0.80(+3.99%) |
Jan 24, 2018 | 20.05 | 20.60 | 19.30 | 20.05 | 2,074,165 | +0.05(+0.25%) |
Jan 23, 2018 | 19.75 | 20.05 | 19.25 | 20.00 | 1,881,912 | +0.60(+3.09%) |
Jan 22, 2018 | 18.60 | 19.80 | 18.05 | 19.40 | 2,495,311 | +1.65(+9.30%) |
Jan 19, 2018 | 17.50 | 17.98 | 17.50 | 17.75 | 702,115 | +0.25(+1.43%) |
Jan 18, 2018 | 17.35 | 17.95 | 17.10 | 17.50 | 695,767 | +0.00(+0.00%) |
Jan 17, 2018 | 17.55 | 17.85 | 16.90 | 17.50 | 1,393,378 | +0.20(+1.16%) |
Jan 16, 2018 | 18.75 | 19.50 | 17.25 | 17.30 | 2,561,258 | -1.00(-5.46%) |
Jan 12, 2018 | 18.30 | 18.30 | 18.30 | 0 | +1.15(+6.71%) | |
Jan 11, 2018 | 17.50 | 17.50 | 16.90 | 17.15 | 1,202,510 | -0.25(-1.44%) |
Jan 10, 2018 | 17.50 | 17.40 | 1,175,745 | +0.50(+2.96%) | ||
Jan 09, 2018 | 16.75 | 17.20 | 16.75 | 16.90 | 1,069,310 | +0.20(+1.20%) |
Jan 08, 2018 | 17.45 | 17.60 | 16.55 | 16.70 | 1,756,798 | -0.50(-2.91%) |
Jan 05, 2018 | 17.95 | 18.00 | 17.05 | 17.20 | 1,506,250 | -0.65(-3.64%) |
Jan 04, 2018 | 17.45 | 18.07 | 16.82 | 17.85 | 1,067,265 | +0.45(+2.59%) |
Jan 03, 2018 | 18.05 | 18.70 | 17.20 | 17.40 | 1,890,318 | -0.15(-0.85%) |
Jan 02, 2018 | 16.35 | 17.70 | 16.30 | 17.55 | 1,626,313 | +1.15(+7.01%) |
Dec 29, 2017 | 16.40 | 16.40 | 16.40 | 0 | -0.65(-3.81%) | |
Dec 28, 2017 | 17.50 | 17.65 | 16.75 | 17.05 | 735,422 | -0.30(-1.73%) |
Dec 27, 2017 | 16.95 | 17.35 | 16.90 | 17.35 | 443,265 | +0.40(+2.36%) |
Dec 26, 2017 | 16.65 | 17.55 | 16.55 | 16.95 | 770,206 | +0.05(+0.30%) |
Dec 22, 2017 | 16.20 | 17.10 | 16.05 | 16.90 | 1,035,533 | +0.50(+3.05%) |
Dec 21, 2017 | 15.95 | 16.45 | 15.95 | 16.40 | 664,136 | +0.45(+2.82%) |
Dec 20, 2017 | 16.15 | 16.40 | 15.65 | 15.95 | 670,856 | +0.00(+0.00%) |
Dec 19, 2017 | 15.85 | 16.15 | 15.35 | 15.95 | 711,499 | +0.15(+0.95%) |
Dec 18, 2017 | 16.50 | 16.50 | 15.60 | 15.80 | 758,588 | -0.55(-3.36%) |
Dec 15, 2017 | 16.45 | 16.70 | 16.00 | 16.35 | 2,651,008 | -0.05(-0.30%) |
Dec 14, 2017 | 16.75 | 17.20 | 16.15 | 16.40 | 1,212,530 | -0.10(-0.61%) |
Dec 13, 2017 | 16.05 | 16.88 | 16.05 | 16.50 | 950,237 | +0.40(+2.48%) |
Dec 12, 2017 | 15.85 | 16.25 | 15.62 | 16.10 | 1,632,467 | +0.25(+1.58%) |
Dec 11, 2017 | 17.10 | 17.25 | 15.80 | 15.85 | 2,070,984 | -1.05(-6.21%) |
Dec 08, 2017 | 17.55 | 17.75 | 16.75 | 16.90 | 1,185,878 | -0.30(-1.74%) |
Dec 07, 2017 | 16.25 | 17.65 | 16.15 | 17.20 | 1,455,602 | +0.85(+5.20%) |
Dec 06, 2017 | 16.35 | 16.45 | 15.45 | 16.35 | 1,735,124 | -0.10(-0.61%) |
Dec 05, 2017 | 16.60 | 17.40 | 16.32 | 16.45 | 1,541,981 | -0.20(-1.20%) |
Dec 04, 2017 | 16.85 | 17.30 | 16.40 | 16.65 | 3,199,314 | +0.10(+0.60%) |
Dec 01, 2017 | 16.15 | 17.59 | 16.00 | 16.55 | 2,833,782 | +0.35(+2.16%) |
Nov 30, 2017 | 14.55 | 16.60 | 14.55 | 16.20 | 3,390,534 | +1.75(+12.11%) |
Nov 29, 2017 | 14.45 | 14.90 | 14.35 | 14.45 | 985,695 | +0.00(+0.00%) |
Nov 28, 2017 | 14.45 | 14.85 | 14.07 | 14.45 | 1,314,478 | +0.05(+0.35%) |
Nov 27, 2017 | 14.90 | 14.95 | 14.25 | 14.40 | 935,087 | -0.35(-2.37%) |
Nov 24, 2017 | 15.05 | 15.10 | 14.40 | 14.75 | 695,301 | -0.25(-1.67%) |
Nov 22, 2017 | 15.50 | 15.65 | 14.90 | 15.00 | 1,066,331 | -0.10(-0.66%) |
Nov 21, 2017 | 14.85 | 15.50 | 14.75 | 15.10 | 1,147,724 | +0.40(+2.72%) |
Nov 20, 2017 | 14.50 | 15.00 | 14.35 | 14.70 | 962,624 | +0.07(+0.51%) |
Nov 17, 2017 | 14.55 | 14.95 | 14.35 | 14.62 | 1,116,193 | +0.03(+0.17%) |
Nov 16, 2017 | 14.80 | 15.05 | 14.40 | 14.60 | 1,299,343 | -0.05(-0.34%) |
Nov 15, 2017 | 13.65 | 15.00 | 13.55 | 14.65 | 3,653,471 | +1.75(+13.57%) |
Nov 14, 2017 | 12.85 | 13.20 | 12.55 | 12.90 | 1,032,651 | +0.00(+0.00%) |
Nov 13, 2017 | 13.35 | 13.65 | 12.35 | 12.90 | 1,520,658 | -0.55(-4.09%) |
Nov 10, 2017 | 12.35 | 14.65 | 12.35 | 13.45 | 3,082,333 | +1.15(+9.35%) |
Nov 09, 2017 | 11.85 | 12.70 | 11.65 | 12.30 | 1,461,121 | +0.35(+2.93%) |
Nov 08, 2017 | 11.65 | 12.25 | 11.65 | 11.95 | 991,566 | +0.30(+2.58%) |
Nov 07, 2017 | 12.25 | 12.25 | 11.65 | 11.65 | 1,020,568 | -0.50(-4.12%) |
Nov 06, 2017 | 12.05 | 12.40 | 12.05 | 12.15 | 610,351 | +0.05(+0.41%) |
Nov 03, 2017 | 12.10 | 12.25 | 11.90 | 12.10 | 819,807 | +0.00(+0.00%) |
Nov 02, 2017 | 11.60 | 12.45 | 11.45 | 12.10 | 1,395,471 | +0.50(+4.31%) |
Nov 01, 2017 | 12.60 | 12.85 | 11.50 | 11.60 | 1,379,630 | -0.80(-6.45%) |
Oct 31, 2017 | 12.60 | 12.85 | 12.40 | 12.40 | 861,336 | -0.20(-1.59%) |
Oct 30, 2017 | 12.50 | 13.15 | 12.40 | 12.60 | 1,247,419 | +0.20(+1.61%) |
Oct 27, 2017 | 12.25 | 12.45 | 11.85 | 12.40 | 1,504,490 | +0.38(+3.12%) |
Oct 26, 2017 | 12.45 | 12.60 | 11.30 | 12.03 | 2,290,928 | -0.57(-4.56%) |
Oct 25, 2017 | 13.25 | 13.53 | 12.65 | 12.60 | 1,571,862 | -0.75(-5.62%) |
Oct 24, 2017 | 13.70 | 13.85 | 13.20 | 13.35 | 966,024 | -0.25(-1.84%) |
Oct 23, 2017 | 13.35 | 14.10 | 13.30 | 13.60 | 970,433 | +0.15(+1.12%) |
Oct 20, 2017 | 14.05 | 14.15 | 13.10 | 13.45 | 2,249,390 | -0.50(-3.58%) |
Oct 19, 2017 | 13.90 | 14.25 | 13.60 | 13.95 | 1,325,245 | -0.20(-1.41%) |
Oct 18, 2017 | 14.50 | 14.80 | 13.95 | 14.15 | 1,259,309 | -0.35(-2.41%) |
Oct 17, 2017 | 14.90 | 15.07 | 14.40 | 14.50 | 1,033,024 | -0.35(-2.36%) |
Oct 16, 2017 | 15.00 | 15.60 | 14.70 | 14.85 | 1,050,102 | -0.10(-0.67%) |
Oct 13, 2017 | 15.90 | 16.00 | 14.35 | 14.95 | 2,248,572 | -0.95(-5.97%) |
Oct 12, 2017 | 16.10 | 16.30 | 15.80 | 15.90 | 927,311 | -0.25(-1.55%) |
Oct 11, 2017 | 16.00 | 16.45 | 15.94 | 16.15 | 1,357,381 | +0.25(+1.57%) |
Oct 10, 2017 | 15.85 | 16.05 | 15.65 | 15.90 | 961,255 | +0.05(+0.32%) |
Oct 09, 2017 | 16.00 | 16.10 | 15.68 | 15.85 | 890,888 | -0.10(-0.63%) |
Oct 06, 2017 | 16.50 | 16.50 | 15.70 | 15.95 | 1,678,972 | -0.70(-4.20%) |
Oct 05, 2017 | 17.00 | 17.05 | 16.15 | 16.65 | 1,850,887 | -0.35(-2.06%) |
Oct 04, 2017 | 16.80 | 17.05 | 16.48 | 17.00 | 1,420,877 | +0.25(+1.49%) |
Oct 03, 2017 | 16.20 | 16.80 | 15.60 | 16.75 | 2,075,514 | +0.55(+3.40%) |