Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.69 | 22.69 | 21.68 | 21.79 | 511,421 | -0.77(-3.41%) |
Apr 27, 2018 | 22.48 | 22.68 | 22.13 | 22.56 | 425,377 | +0.17(+0.76%) |
Apr 26, 2018 | 22.01 | 22.85 | 21.66 | 22.39 | 748,663 | +0.45(+2.05%) |
Apr 25, 2018 | 21.20 | 22.01 | 20.95 | 21.94 | 600,343 | +0.63(+2.96%) |
Apr 24, 2018 | 21.35 | 21.60 | 21.01 | 21.31 | 471,875 | +0.11(+0.52%) |
Apr 23, 2018 | 20.84 | 21.24 | 20.61 | 21.20 | 481,872 | +0.45(+2.17%) |
Apr 20, 2018 | 21.03 | 21.14 | 20.59 | 20.75 | 415,923 | -0.30(-1.43%) |
Apr 19, 2018 | 21.64 | 21.80 | 20.81 | 21.05 | 560,102 | -0.67(-3.08%) |
Apr 18, 2018 | 21.41 | 21.79 | 21.08 | 21.72 | 798,720 | +0.25(+1.16%) |
Apr 17, 2018 | 20.59 | 21.62 | 20.26 | 21.47 | 1,245,797 | +1.22(+6.02%) |
Apr 16, 2018 | 19.48 | 20.36 | 19.27 | 20.25 | 1,078,081 | +0.89(+4.60%) |
Apr 13, 2018 | 19.78 | 19.82 | 19.36 | 19.36 | 560,225 | -0.44(-2.22%) |
Apr 12, 2018 | 20.03 | 20.18 | 19.68 | 19.80 | 508,243 | -0.04(-0.20%) |
Apr 11, 2018 | 19.51 | 20.24 | 19.45 | 19.84 | 774,438 | +0.26(+1.33%) |
Apr 10, 2018 | 19.51 | 19.95 | 19.38 | 19.58 | 725,146 | +0.35(+1.82%) |
Apr 09, 2018 | 19.84 | 19.99 | 19.22 | 19.23 | 443,748 | -0.49(-2.48%) |
Apr 06, 2018 | 20.04 | 20.22 | 19.65 | 19.72 | 499,137 | -0.42(-2.09%) |
Apr 05, 2018 | 20.22 | 20.49 | 19.94 | 20.14 | 425,197 | +0.09(+0.45%) |
Apr 04, 2018 | 19.31 | 20.10 | 19.31 | 20.05 | 711,864 | +0.41(+2.09%) |
Apr 03, 2018 | 19.68 | 19.96 | 19.44 | 19.64 | 536,706 | +0.04(+0.20%) |
Apr 02, 2018 | 20.18 | 20.34 | 19.39 | 19.60 | 479,636 | -0.55(-2.73%) |
Mar 29, 2018 | 20.15 | 20.15 | 20.15 | 0 | -0.40(-1.95%) | |
Mar 28, 2018 | 20.58 | 20.94 | 20.47 | 20.55 | 811,696 | +0.03(+0.15%) |
Mar 27, 2018 | 20.79 | 21.04 | 20.34 | 20.52 | 728,995 | -0.20(-0.97%) |
Mar 26, 2018 | 20.67 | 20.77 | 20.24 | 20.72 | 476,107 | +0.44(+2.17%) |
Mar 23, 2018 | 21.25 | 21.43 | 20.23 | 20.28 | 800,654 | -1.00(-4.70%) |
Mar 22, 2018 | 21.88 | 22.04 | 21.08 | 21.28 | 1,007,062 | -0.79(-3.58%) |
Mar 21, 2018 | 22.47 | 22.74 | 22.01 | 22.07 | 686,818 | -0.43(-1.91%) |
Mar 20, 2018 | 23.19 | 23.19 | 21.98 | 22.50 | 911,584 | -0.70(-3.02%) |
Mar 19, 2018 | 22.68 | 23.23 | 22.50 | 23.20 | 1,387,648 | +0.45(+1.98%) |
Mar 16, 2018 | 22.41 | 22.80 | 22.26 | 22.75 | 1,886,170 | +0.34(+1.52%) |
Mar 15, 2018 | 22.69 | 23.00 | 22.22 | 22.41 | 823,288 | -0.22(-0.97%) |
Mar 14, 2018 | 22.57 | 22.67 | 22.00 | 22.63 | 983,545 | +0.18(+0.80%) |
Mar 13, 2018 | 22.67 | 23.00 | 22.28 | 22.45 | 819,943 | +0.06(+0.27%) |
Mar 12, 2018 | 22.45 | 22.61 | 21.94 | 22.39 | 635,574 | -0.02(-0.09%) |
Mar 09, 2018 | 21.40 | 22.66 | 21.16 | 22.41 | 1,183,678 | +1.06(+4.96%) |
Mar 08, 2018 | 23.69 | 23.74 | 21.24 | 21.35 | 1,675,909 | +0.32(+1.52%) |
Mar 07, 2018 | 21.44 | 20.84 | 21.03 | 677,719 | -0.33(-1.54%) | |
Mar 06, 2018 | 21.33 | 21.97 | 20.96 | 21.36 | 756,791 | +0.10(+0.47%) |
Mar 05, 2018 | 20.75 | 21.47 | 20.20 | 21.26 | 852,180 | +0.30(+1.43%) |
Mar 02, 2018 | 20.73 | 21.19 | 20.14 | 20.96 | 909,171 | +1.07(+5.38%) |
Mar 01, 2018 | 20.87 | 21.08 | 19.71 | 19.89 | 888,707 | -0.95(-4.56%) |
Feb 28, 2018 | 21.90 | 21.97 | 20.64 | 20.84 | 1,244,348 | -1.06(-4.84%) |
Feb 27, 2018 | 22.02 | 22.34 | 20.27 | 21.90 | 2,429,085 | -1.37(-5.89%) |
Feb 26, 2018 | 23.37 | 24.06 | 22.94 | 23.27 | 1,354,073 | +0.01(+0.04%) |
Feb 23, 2018 | 23.05 | 23.40 | 22.42 | 23.26 | 1,306,204 | +0.24(+1.04%) |
Feb 22, 2018 | 23.96 | 24.35 | 22.95 | 23.02 | 542,266 | -0.89(-3.72%) |
Feb 21, 2018 | 23.86 | 24.70 | 23.86 | 23.91 | 853,241 | +0.12(+0.50%) |
Feb 20, 2018 | 24.00 | 24.36 | 23.71 | 23.79 | 926,838 | -0.31(-1.29%) |
Feb 16, 2018 | 24.10 | 24.10 | 24.10 | 0 | +0.29(+1.22%) | |
Feb 15, 2018 | 24.36 | 24.59 | 23.68 | 23.81 | 487,612 | -0.35(-1.45%) |
Feb 14, 2018 | 23.12 | 24.28 | 23.12 | 24.16 | 1,390,603 | +0.74(+3.16%) |
Feb 13, 2018 | 23.00 | 23.46 | 22.87 | 23.42 | 375,053 | +0.28(+1.21%) |
Feb 12, 2018 | 23.00 | 23.61 | 22.71 | 23.14 | 623,262 | +0.25(+1.09%) |
Feb 09, 2018 | 24.37 | 24.37 | 21.89 | 22.89 | 1,337,202 | -0.97(-4.07%) |
Feb 08, 2018 | 24.24 | 24.52 | 23.70 | 23.86 | 659,177 | -0.35(-1.45%) |
Feb 07, 2018 | 23.85 | 24.52 | 23.67 | 24.21 | 546,873 | +0.30(+1.25%) |
Feb 06, 2018 | 23.10 | 24.11 | 23.00 | 23.91 | 628,966 | -0.29(-1.20%) |
Feb 05, 2018 | 24.96 | 25.18 | 23.70 | 24.20 | 637,293 | -0.99(-3.93%) |
Feb 02, 2018 | 25.78 | 26.81 | 25.08 | 25.19 | 2,760,043 | -2.12(-7.76%) |
Feb 01, 2018 | 26.73 | 27.53 | 26.13 | 27.31 | 836,077 | +0.32(+1.19%) |
Jan 31, 2018 | 27.50 | 27.78 | 26.79 | 26.99 | 1,106,856 | -0.31(-1.14%) |
Jan 30, 2018 | 26.38 | 27.49 | 26.17 | 27.30 | 946,910 | +0.08(+0.29%) |
Jan 29, 2018 | 26.87 | 27.70 | 26.81 | 27.22 | 500,474 | +0.34(+1.26%) |
Jan 26, 2018 | 26.61 | 26.97 | 26.21 | 26.88 | 503,031 | +0.42(+1.59%) |
Jan 25, 2018 | 27.21 | 27.21 | 25.98 | 26.46 | 907,857 | +0.58(+2.24%) |
Jan 24, 2018 | 25.51 | 26.02 | 25.34 | 25.88 | 573,438 | +0.66(+2.62%) |
Jan 23, 2018 | 25.60 | 25.90 | 24.71 | 25.22 | 596,216 | -0.51(-1.98%) |
Jan 22, 2018 | 25.29 | 25.90 | 25.26 | 25.73 | 613,862 | +0.51(+2.02%) |
Jan 19, 2018 | 25.15 | 25.61 | 24.93 | 25.22 | 1,002,625 | +0.03(+0.12%) |
Jan 18, 2018 | 25.90 | 25.97 | 25.04 | 25.19 | 982,864 | -0.81(-3.12%) |
Jan 17, 2018 | 25.84 | 26.17 | 25.36 | 26.00 | 953,300 | +0.48(+1.88%) |
Jan 16, 2018 | 26.37 | 26.37 | 25.18 | 25.52 | 1,231,072 | -0.41(-1.58%) |
Jan 12, 2018 | 25.93 | 25.93 | 25.93 | 0 | +0.90(+3.60%) | |
Jan 11, 2018 | 24.10 | 25.19 | 24.05 | 25.03 | 1,325,355 | +0.98(+4.07%) |
Jan 10, 2018 | 23.50 | 24.16 | 23.32 | 24.05 | 673,023 | +0.38(+1.61%) |
Jan 09, 2018 | 23.34 | 23.78 | 22.83 | 23.67 | 1,083,600 | +0.48(+2.07%) |
Jan 08, 2018 | 23.40 | 23.90 | 22.13 | 23.19 | 1,352,604 | +0.20(+0.87%) |
Jan 05, 2018 | 21.25 | 23.08 | 21.23 | 22.99 | 2,577,762 | +2.22(+10.69%) |
Jan 04, 2018 | 21.20 | 21.20 | 20.73 | 20.77 | 375,033 | -0.31(-1.47%) |
Jan 03, 2018 | 20.96 | 21.14 | 20.39 | 21.08 | 435,538 | +0.07(+0.33%) |
Jan 02, 2018 | 20.15 | 21.13 | 20.08 | 21.01 | 813,304 | +0.94(+4.68%) |
Dec 29, 2017 | 20.07 | 20.07 | 20.07 | 0 | -0.50(-2.43%) | |
Dec 28, 2017 | 20.52 | 20.64 | 20.23 | 20.57 | 487,827 | +0.04(+0.19%) |
Dec 27, 2017 | 20.58 | 20.72 | 20.45 | 20.53 | 258,889 | -0.06(-0.29%) |
Dec 26, 2017 | 20.48 | 20.77 | 20.28 | 20.59 | 356,345 | -0.04(-0.19%) |
Dec 22, 2017 | 20.15 | 21.06 | 20.15 | 20.63 | 525,426 | +0.59(+2.94%) |
Dec 21, 2017 | 20.08 | 20.30 | 20.02 | 20.04 | 283,440 | -0.07(-0.35%) |
Dec 20, 2017 | 20.31 | 20.37 | 20.00 | 20.11 | 475,175 | -0.13(-0.64%) |
Dec 19, 2017 | 20.14 | 20.59 | 20.04 | 20.24 | 474,491 | +0.14(+0.70%) |
Dec 18, 2017 | 20.25 | 20.39 | 19.95 | 20.10 | 472,193 | -0.12(-0.59%) |
Dec 15, 2017 | 19.92 | 20.37 | 19.91 | 20.22 | 902,125 | +0.40(+2.02%) |
Dec 14, 2017 | 20.23 | 20.54 | 19.65 | 19.82 | 654,405 | -0.44(-2.17%) |
Dec 13, 2017 | 19.86 | 20.30 | 19.85 | 20.26 | 675,424 | +0.39(+1.96%) |
Dec 12, 2017 | 19.54 | 20.05 | 19.51 | 19.87 | 540,806 | +0.43(+2.21%) |
Dec 11, 2017 | 20.00 | 20.05 | 19.15 | 19.44 | 1,125,332 | +0.69(+3.68%) |
Dec 08, 2017 | 18.48 | 18.84 | 18.29 | 18.75 | 382,925 | +0.00(+0.00%) |
Dec 07, 2017 | 18.31 | 18.49 | 18.15 | 371,551 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.14 | 18.32 | 18.14 | 18.28 | 589,380 | +0.06(+0.33%) |
Dec 05, 2017 | 18.28 | 18.42 | 18.04 | 18.22 | 594,239 | +0.01(+0.05%) |
Dec 04, 2017 | 18.01 | 18.80 | 17.73 | 18.21 | 949,968 | +0.48(+2.71%) |
Dec 01, 2017 | 17.90 | 18.05 | 17.10 | 17.73 | 690,017 | -0.17(-0.95%) |
Nov 30, 2017 | 17.28 | 17.97 | 17.18 | 17.90 | 1,055,558 | +0.67(+3.89%) |
Nov 29, 2017 | 16.77 | 17.51 | 16.77 | 17.23 | 716,419 | +0.42(+2.50%) |
Nov 28, 2017 | 16.71 | 16.84 | 16.40 | 16.81 | 1,132,552 | +0.10(+0.60%) |
Nov 27, 2017 | 16.92 | 17.04 | 16.66 | 16.71 | 819,628 | -0.26(-1.53%) |
Nov 24, 2017 | 17.35 | 17.35 | 16.79 | 16.97 | 448,301 | -0.35(-2.02%) |
Nov 22, 2017 | 17.14 | 17.55 | 17.05 | 17.32 | 866,538 | +0.15(+0.87%) |
Nov 21, 2017 | 16.12 | 17.24 | 15.96 | 17.17 | 1,132,123 | +1.23(+7.72%) |
Nov 20, 2017 | 15.00 | 15.99 | 14.92 | 15.94 | 1,973,859 | +0.94(+6.27%) |
Nov 17, 2017 | 14.71 | 15.48 | 14.66 | 15.00 | 2,383,698 | +0.37(+2.53%) |
Nov 16, 2017 | 16.98 | 17.12 | 14.50 | 14.63 | 4,526,683 | -4.44(-23.28%) |
Nov 15, 2017 | 19.28 | 19.31 | 18.95 | 19.07 | 521,714 | -0.34(-1.75%) |
Nov 14, 2017 | 19.60 | 19.64 | 19.23 | 19.41 | 311,097 | -0.39(-1.97%) |
Nov 13, 2017 | 19.65 | 19.87 | 19.37 | 19.80 | 545,259 | +0.14(+0.71%) |
Nov 10, 2017 | 20.10 | 20.40 | 19.64 | 19.66 | 333,799 | -0.53(-2.63%) |
Nov 09, 2017 | 20.41 | 20.57 | 20.02 | 20.19 | 507,999 | -0.37(-1.80%) |
Nov 08, 2017 | 18.74 | 20.88 | 18.68 | 20.56 | 1,123,701 | +1.81(+9.65%) |
Nov 07, 2017 | 20.81 | 21.14 | 18.37 | 18.75 | 1,383,970 | -2.12(-10.16%) |
Nov 06, 2017 | 20.76 | 21.10 | 20.46 | 20.87 | 762,832 | +0.03(+0.14%) |
Nov 03, 2017 | 20.34 | 21.34 | 20.34 | 20.84 | 336,885 | +0.45(+2.21%) |
Nov 02, 2017 | 20.80 | 21.06 | 20.36 | 20.39 | 414,113 | -0.37(-1.78%) |
Nov 01, 2017 | 21.15 | 21.17 | 20.39 | 20.76 | 488,458 | -0.29(-1.38%) |
Oct 31, 2017 | 20.73 | 21.29 | 20.68 | 21.05 | 322,716 | +0.30(+1.45%) |
Oct 30, 2017 | 20.94 | 21.25 | 20.54 | 20.75 | 325,117 | -0.30(-1.43%) |
Oct 27, 2017 | 20.72 | 21.10 | 20.64 | 21.05 | 307,816 | +0.29(+1.40%) |
Oct 26, 2017 | 21.23 | 21.41 | 20.71 | 20.76 | 386,726 | -0.47(-2.21%) |
Oct 25, 2017 | 21.15 | 21.29 | 20.73 | 21.23 | 275,489 | +0.09(+0.43%) |
Oct 24, 2017 | 21.08 | 21.35 | 20.90 | 21.14 | 262,532 | +0.04(+0.19%) |
Oct 23, 2017 | 21.32 | 21.49 | 20.82 | 21.10 | 210,357 | -0.29(-1.36%) |
Oct 20, 2017 | 21.43 | 21.61 | 21.18 | 21.39 | 320,864 | +0.16(+0.75%) |
Oct 19, 2017 | 20.57 | 21.25 | 20.48 | 21.23 | 357,701 | +0.45(+2.17%) |
Oct 18, 2017 | 20.17 | 20.82 | 20.11 | 20.78 | 359,926 | +0.68(+3.38%) |
Oct 17, 2017 | 20.05 | 20.21 | 19.89 | 20.10 | 457,888 | +0.05(+0.25%) |
Oct 16, 2017 | 20.36 | 20.77 | 19.66 | 20.05 | 569,998 | -0.26(-1.28%) |
Oct 13, 2017 | 20.68 | 20.77 | 20.27 | 20.31 | 306,854 | -0.24(-1.17%) |
Oct 12, 2017 | 20.93 | 21.03 | 20.22 | 20.55 | 446,361 | -0.39(-1.86%) |
Oct 11, 2017 | 21.01 | 21.23 | 20.83 | 20.94 | 267,944 | -0.17(-0.81%) |
Oct 10, 2017 | 20.72 | 21.42 | 20.72 | 21.11 | 552,697 | +0.44(+2.13%) |
Oct 09, 2017 | 21.57 | 21.66 | 20.52 | 20.67 | 470,013 | -0.90(-4.17%) |
Oct 06, 2017 | 21.49 | 21.99 | 21.47 | 21.57 | 495,650 | +0.05(+0.23%) |
Oct 05, 2017 | 21.34 | 21.57 | 21.32 | 21.52 | 535,388 | +0.27(+1.27%) |
Oct 04, 2017 | 21.49 | 21.73 | 21.10 | 21.25 | 779,770 | +0.00(+0.00%) |
Oct 03, 2017 | 21.10 | 21.35 | 20.96 | 21.25 | 503,574 | +0.21(+1.00%) |
Oct 02, 2017 | 20.82 | 21.17 | 20.60 | 21.04 | 688,906 | +0.33(+1.59%) |
Sep 29, 2017 | 20.52 | 20.92 | 20.52 | 20.71 | 686,242 | +0.20(+0.98%) |
Sep 28, 2017 | 21.77 | 21.77 | 20.47 | 20.51 | 876,900 | -1.27(-5.83%) |
Sep 27, 2017 | 21.46 | 21.90 | 21.26 | 21.78 | 666,302 | +0.36(+1.68%) |
Sep 26, 2017 | 21.21 | 21.49 | 21.19 | 21.42 | 597,282 | +0.31(+1.47%) |
Sep 25, 2017 | 20.74 | 21.13 | 20.69 | 21.11 | 301,872 | +0.36(+1.73%) |
Sep 22, 2017 | 20.71 | 20.89 | 20.53 | 20.75 | 286,919 | -0.01(-0.05%) |
Sep 21, 2017 | 20.65 | 21.00 | 20.32 | 20.76 | 378,403 | +0.10(+0.48%) |
Sep 20, 2017 | 20.05 | 20.67 | 19.94 | 20.66 | 467,835 | +0.63(+3.15%) |
Sep 19, 2017 | 20.32 | 20.33 | 19.49 | 20.03 | 616,324 | -0.27(-1.33%) |
Sep 18, 2017 | 19.90 | 20.98 | 19.80 | 20.30 | 873,981 | +0.62(+3.15%) |
Sep 15, 2017 | 19.62 | 19.87 | 19.11 | 19.68 | 1,822,893 | +0.19(+0.97%) |
Sep 14, 2017 | 18.88 | 19.84 | 18.76 | 19.49 | 1,265,829 | +0.61(+3.23%) |
Sep 13, 2017 | 18.36 | 18.90 | 18.04 | 18.88 | 1,059,400 | +0.53(+2.89%) |
Sep 12, 2017 | 17.97 | 18.56 | 17.81 | 18.35 | 542,443 | +0.40(+2.23%) |
Sep 11, 2017 | 18.01 | 18.53 | 17.73 | 17.95 | 869,214 | +0.10(+0.56%) |
Sep 08, 2017 | 18.05 | 18.11 | 17.60 | 17.85 | 529,496 | -0.28(-1.54%) |
Sep 07, 2017 | 17.42 | 18.15 | 17.10 | 18.13 | 633,196 | +0.69(+3.96%) |
Sep 06, 2017 | 16.88 | 17.46 | 16.52 | 17.44 | 734,057 | +0.60(+3.56%) |
Sep 05, 2017 | 16.68 | 17.16 | 16.53 | 16.84 | 335,512 | +0.13(+0.78%) |
Sep 01, 2017 | 16.76 | 16.94 | 16.57 | 16.71 | 183,424 | -0.04(-0.24%) |
Aug 31, 2017 | 16.51 | 17.00 | 16.51 | 16.75 | 338,033 | +0.25(+1.52%) |
Aug 30, 2017 | 16.36 | 16.56 | 16.26 | 16.50 | 208,897 | +0.13(+0.79%) |
Aug 29, 2017 | 16.36 | 16.46 | 16.02 | 16.37 | 324,181 | -0.08(-0.49%) |
Aug 28, 2017 | 16.61 | 16.67 | 16.40 | 16.45 | 260,576 | -0.11(-0.66%) |
Aug 25, 2017 | 16.65 | 16.66 | 16.40 | 16.56 | 230,428 | -0.05(-0.30%) |
Aug 24, 2017 | 16.53 | 16.83 | 16.53 | 16.61 | 233,069 | +0.17(+1.03%) |
Aug 23, 2017 | 16.43 | 16.59 | 16.31 | 16.44 | 449,667 | -0.10(-0.60%) |
Aug 22, 2017 | 16.50 | 16.71 | 16.37 | 16.54 | 292,986 | +0.11(+0.67%) |
Aug 21, 2017 | 16.46 | 17.17 | 16.41 | 16.43 | 538,697 | +0.00(+0.00%) |
Aug 18, 2017 | 16.12 | 16.55 | 15.86 | 16.43 | 485,312 | +0.17(+1.05%) |
Aug 17, 2017 | 16.43 | 16.65 | 16.24 | 16.26 | 441,586 | -0.31(-1.87%) |
Aug 16, 2017 | 16.78 | 16.95 | 16.34 | 16.57 | 487,970 | -0.16(-0.96%) |
Aug 15, 2017 | 16.23 | 16.74 | 16.15 | 16.73 | 636,521 | +0.57(+3.53%) |
Aug 14, 2017 | 16.34 | 16.50 | 16.09 | 16.16 | 379,603 | -0.04(-0.25%) |
Aug 11, 2017 | 15.76 | 16.24 | 15.35 | 16.20 | 733,956 | +0.26(+1.63%) |
Aug 10, 2017 | 15.84 | 16.48 | 15.66 | 15.94 | 579,838 | +0.03(+0.19%) |
Aug 09, 2017 | 16.58 | 16.64 | 15.80 | 15.91 | 851,452 | -0.69(-4.16%) |
Aug 08, 2017 | 16.27 | 16.89 | 15.32 | 16.60 | 1,473,233 | +1.34(+8.78%) |
Aug 07, 2017 | 14.80 | 15.27 | 14.61 | 15.26 | 865,689 | +0.44(+2.97%) |
Aug 04, 2017 | 15.27 | 15.27 | 14.73 | 14.82 | 568,583 | -0.40(-2.63%) |
Aug 03, 2017 | 15.53 | 15.65 | 15.05 | 15.22 | 333,690 | -0.30(-1.93%) |
Aug 02, 2017 | 15.72 | 15.72 | 15.17 | 15.52 | 740,083 | -0.27(-1.71%) |
Aug 01, 2017 | 15.97 | 16.15 | 15.65 | 15.79 | 490,428 | -0.08(-0.50%) |
Jul 31, 2017 | 15.48 | 15.96 | 15.25 | 15.87 | 941,292 | +0.46(+2.99%) |
Jul 28, 2017 | 15.07 | 15.55 | 15.07 | 15.41 | 890,577 | +0.35(+2.32%) |
Jul 27, 2017 | 15.50 | 15.50 | 14.73 | 15.06 | 521,014 | -0.46(-2.96%) |
Jul 26, 2017 | 15.75 | 15.81 | 15.48 | 15.52 | 333,610 | -0.26(-1.65%) |
Jul 25, 2017 | 15.57 | 15.88 | 15.43 | 15.78 | 465,245 | +0.30(+1.94%) |
Jul 24, 2017 | 15.61 | 15.63 | 15.32 | 15.48 | 571,623 | -0.15(-0.96%) |
Jul 21, 2017 | 16.54 | 16.54 | 15.39 | 15.63 | 715,199 | +0.07(+0.45%) |
Jul 20, 2017 | 15.28 | 15.62 | 15.22 | 15.56 | 304,671 | +0.33(+2.17%) |
Jul 19, 2017 | 15.15 | 15.29 | 14.90 | 15.23 | 386,079 | +0.15(+0.99%) |
Jul 18, 2017 | 15.30 | 15.34 | 15.00 | 15.08 | 312,545 | -0.22(-1.44%) |
Jul 17, 2017 | 15.20 | 15.46 | 14.95 | 15.30 | 426,793 | +0.14(+0.92%) |
Jul 14, 2017 | 15.19 | 15.45 | 15.06 | 15.16 | 498,770 | +0.02(+0.13%) |
Jul 13, 2017 | 15.19 | 15.22 | 14.81 | 15.14 | 391,909 | +0.02(+0.13%) |
Jul 12, 2017 | 14.92 | 15.32 | 14.88 | 15.12 | 598,779 | +0.25(+1.68%) |
Jul 11, 2017 | 14.86 | 15.03 | 14.67 | 14.87 | 548,100 | +0.02(+0.13%) |
Jul 10, 2017 | 14.45 | 14.92 | 14.39 | 14.85 | 692,444 | +0.34(+2.34%) |
Jul 07, 2017 | 14.50 | 14.61 | 14.32 | 14.51 | 381,006 | +0.08(+0.55%) |
Jul 06, 2017 | 14.73 | 14.78 | 14.23 | 14.43 | 676,108 | -0.38(-2.57%) |
Jul 05, 2017 | 15.05 | 15.05 | 14.67 | 14.81 | 455,930 | -0.24(-1.59%) |
Jul 03, 2017 | 14.83 | 15.16 | 14.67 | 15.05 | 783,545 | +0.25(+1.69%) |
Jun 30, 2017 | 15.13 | 15.13 | 14.66 | 14.80 | 577,848 | -0.30(-1.99%) |
Jun 29, 2017 | 14.87 | 15.17 | 14.58 | 15.10 | 1,450,895 | +0.20(+1.34%) |
Jun 28, 2017 | 15.32 | 15.51 | 14.75 | 14.90 | 1,678,675 | -0.40(-2.61%) |
Jun 27, 2017 | 16.52 | 17.06 | 15.27 | 15.30 | 2,165,812 | -1.21(-7.33%) |
Jun 26, 2017 | 18.30 | 18.33 | 16.02 | 16.51 | 2,380,608 | -1.87(-10.17%) |
Jun 23, 2017 | 18.69 | 18.73 | 18.33 | 18.38 | 1,609,345 | -0.23(-1.24%) |
Jun 22, 2017 | 17.94 | 19.08 | 17.90 | 18.61 | 763,906 | +0.64(+3.56%) |
Jun 21, 2017 | 18.20 | 18.56 | 17.92 | 17.97 | 359,133 | -0.24(-1.32%) |
Jun 20, 2017 | 18.50 | 18.63 | 18.14 | 18.21 | 351,667 | -0.31(-1.67%) |
Jun 19, 2017 | 18.07 | 18.63 | 17.90 | 18.52 | 455,246 | +0.48(+2.66%) |
Jun 16, 2017 | 18.11 | 18.14 | 17.81 | 18.04 | 1,086,545 | -0.18(-0.99%) |
Jun 15, 2017 | 18.61 | 18.63 | 18.13 | 18.22 | 433,432 | -0.62(-3.29%) |
Jun 14, 2017 | 18.82 | 18.89 | 18.58 | 18.84 | 400,031 | +0.06(+0.32%) |
Jun 13, 2017 | 18.50 | 18.82 | 18.44 | 18.78 | 293,680 | +0.29(+1.57%) |
Jun 12, 2017 | 18.41 | 18.89 | 18.31 | 18.49 | 442,864 | +0.01(+0.05%) |
Jun 09, 2017 | 18.40 | 18.60 | 18.10 | 18.48 | 424,390 | +0.16(+0.87%) |
Jun 08, 2017 | 18.02 | 18.65 | 17.91 | 18.32 | 319,591 | +0.25(+1.38%) |
Jun 07, 2017 | 18.18 | 18.26 | 17.85 | 18.07 | 459,571 | -0.10(-0.55%) |
Jun 06, 2017 | 18.05 | 18.30 | 17.88 | 18.17 | 326,096 | +0.08(+0.44%) |
Jun 05, 2017 | 17.86 | 18.24 | 17.69 | 18.09 | 406,872 | +0.26(+1.46%) |
Jun 02, 2017 | 18.00 | 18.12 | 17.82 | 17.83 | 326,991 | -0.17(-0.94%) |
Jun 01, 2017 | 17.16 | 18.00 | 17.13 | 18.00 | 523,826 | +0.86(+5.02%) |
May 31, 2017 | 17.31 | 17.47 | 16.82 | 17.14 | 502,011 | -0.09(-0.52%) |
May 30, 2017 | 17.39 | 17.56 | 17.18 | 17.23 | 342,213 | -0.25(-1.43%) |
May 26, 2017 | 17.54 | 17.66 | 17.31 | 17.48 | 378,759 | -0.12(-0.68%) |
May 25, 2017 | 17.76 | 17.99 | 17.54 | 17.60 | 290,755 | -0.11(-0.62%) |
May 24, 2017 | 17.62 | 17.77 | 17.32 | 17.71 | 399,511 | +0.10(+0.57%) |
May 23, 2017 | 17.51 | 17.73 | 17.20 | 17.61 | 513,082 | +0.19(+1.09%) |
May 22, 2017 | 17.63 | 17.64 | 17.30 | 17.42 | 463,582 | -0.18(-1.02%) |
May 19, 2017 | 17.43 | 17.85 | 17.19 | 17.60 | 501,020 | +0.16(+0.92%) |
May 18, 2017 | 17.63 | 17.86 | 17.33 | 17.44 | 423,747 | -0.17(-0.97%) |
May 17, 2017 | 17.93 | 17.95 | 17.52 | 17.61 | 815,934 | -0.32(-1.78%) |
May 16, 2017 | 18.12 | 18.21 | 17.65 | 17.93 | 814,710 | -0.06(-0.33%) |
May 15, 2017 | 17.88 | 18.35 | 17.72 | 17.99 | 889,678 | +0.10(+0.56%) |
May 12, 2017 | 18.08 | 18.11 | 17.57 | 17.89 | 802,947 | -0.19(-1.05%) |
May 11, 2017 | 18.12 | 18.33 | 17.80 | 18.08 | 796,054 | -0.09(-0.50%) |
May 10, 2017 | 17.91 | 18.78 | 17.88 | 18.17 | 1,481,899 | +0.33(+1.85%) |
May 09, 2017 | 16.69 | 18.47 | 16.42 | 17.84 | 3,579,187 | +1.51(+9.25%) |
May 08, 2017 | 15.98 | 16.38 | 15.62 | 16.33 | 972,290 | +0.40(+2.51%) |
May 05, 2017 | 15.83 | 15.97 | 15.51 | 15.93 | 446,561 | +0.14(+0.89%) |
May 04, 2017 | 15.98 | 16.02 | 15.45 | 15.79 | 310,749 | -0.16(-1.00%) |
May 03, 2017 | 16.18 | 16.24 | 15.84 | 15.95 | 609,156 | -0.31(-1.91%) |
May 02, 2017 | 16.08 | 16.39 | 16.05 | 16.26 | 926,898 | +0.26(+1.63%) |