Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.62 | 23.97 | 23.09 | 23.35 | 569,690 | -0.35(-1.50%) |
May 30, 2018 | 24.37 | 24.50 | 23.62 | 23.71 | 892,863 | -0.44(-1.83%) |
May 29, 2018 | 24.11 | 24.42 | 23.88 | 24.15 | 640,515 | -0.22(-0.91%) |
May 25, 2018 | 24.37 | 24.37 | 24.37 | 0 | +0.04(+0.18%) | |
May 24, 2018 | 24.68 | 24.73 | 24.11 | 24.33 | 425,546 | -0.35(-1.44%) |
May 23, 2018 | 24.86 | 24.95 | 23.84 | 24.68 | 1,584,018 | -0.31(-1.24%) |
May 22, 2018 | 24.81 | 25.30 | 24.70 | 24.99 | 344,310 | +0.13(+0.54%) |
May 21, 2018 | 24.37 | 24.86 | 24.28 | 24.86 | 404,860 | +0.62(+2.56%) |
May 18, 2018 | 23.93 | 24.37 | 23.84 | 24.24 | 834,906 | +0.27(+1.11%) |
May 17, 2018 | 23.75 | 24.11 | 23.68 | 23.97 | 328,066 | +0.18(+0.74%) |
May 16, 2018 | 23.09 | 24.06 | 23.04 | 23.80 | 609,848 | +0.75(+3.27%) |
May 15, 2018 | 22.42 | 23.17 | 22.29 | 23.04 | 804,394 | +0.53(+2.36%) |
May 14, 2018 | 22.16 | 22.69 | 22.02 | 22.51 | 498,182 | +0.44(+2.01%) |
May 11, 2018 | 23.09 | 23.09 | 21.82 | 22.07 | 780,606 | -0.97(-4.23%) |
May 10, 2018 | 23.31 | 23.35 | 22.93 | 23.04 | 417,305 | -0.27(-1.14%) |
May 09, 2018 | 22.73 | 23.53 | 22.73 | 23.31 | 889,106 | +0.75(+3.34%) |
May 08, 2018 | 22.02 | 22.73 | 22.02 | 22.55 | 1,328,451 | +0.53(+2.41%) |
May 07, 2018 | 21.58 | 22.11 | 21.40 | 22.02 | 1,158,357 | +0.62(+2.90%) |
May 04, 2018 | 19.14 | 21.71 | 19.05 | 21.40 | 2,361,049 | +2.66(+14.18%) |
May 03, 2018 | 18.17 | 18.74 | 17.99 | 18.74 | 664,470 | +0.49(+2.67%) |
May 02, 2018 | 18.26 | 18.39 | 18.08 | 18.26 | 526,470 | -0.09(-0.48%) |
May 01, 2018 | 18.03 | 18.41 | 17.86 | 18.34 | 495,480 | +0.35(+1.97%) |
Apr 30, 2018 | 17.86 | 18.12 | 17.86 | 17.99 | 492,840 | +0.09(+0.49%) |
Apr 27, 2018 | 17.68 | 17.90 | 17.64 | 17.90 | 228,417 | +0.22(+1.25%) |
Apr 26, 2018 | 17.55 | 17.79 | 17.33 | 17.68 | 351,556 | +0.22(+1.27%) |
Apr 25, 2018 | 17.37 | 17.64 | 17.24 | 17.46 | 410,786 | +0.00(+0.00%) |
Apr 24, 2018 | 17.64 | 17.72 | 17.26 | 17.46 | 361,211 | -0.04(-0.25%) |
Apr 23, 2018 | 17.64 | 17.64 | 17.19 | 17.50 | 460,533 | -0.09(-0.50%) |
Apr 20, 2018 | 17.64 | 17.68 | 17.46 | 17.59 | 375,520 | -0.09(-0.50%) |
Apr 19, 2018 | 17.55 | 17.77 | 17.50 | 17.68 | 347,409 | +0.09(+0.50%) |
Apr 18, 2018 | 17.72 | 17.81 | 17.41 | 17.59 | 486,419 | -0.13(-0.75%) |
Apr 17, 2018 | 17.77 | 17.86 | 17.41 | 17.72 | 448,675 | +0.09(+0.50%) |
Apr 16, 2018 | 17.55 | 17.77 | 17.33 | 17.64 | 267,525 | +0.18(+1.01%) |
Apr 13, 2018 | 17.86 | 17.90 | 17.41 | 17.46 | 485,205 | -0.27(-1.50%) |
Apr 12, 2018 | 17.28 | 17.81 | 17.24 | 17.72 | 399,786 | +0.58(+3.36%) |
Apr 11, 2018 | 16.84 | 17.28 | 16.84 | 17.15 | 331,716 | +0.13(+0.78%) |
Apr 10, 2018 | 16.84 | 17.15 | 16.71 | 17.02 | 468,911 | +0.40(+2.40%) |
Apr 09, 2018 | 16.57 | 16.86 | 16.40 | 16.62 | 446,291 | +0.18(+1.08%) |
Apr 06, 2018 | 16.66 | 16.84 | 16.17 | 16.44 | 600,572 | -0.40(-2.37%) |
Apr 05, 2018 | 17.06 | 17.06 | 16.57 | 16.84 | 537,903 | -0.31(-1.81%) |
Apr 04, 2018 | 16.44 | 17.21 | 16.26 | 17.15 | 347,725 | +0.44(+2.65%) |
Apr 03, 2018 | 16.22 | 16.88 | 16.13 | 16.71 | 443,290 | +0.53(+3.29%) |
Apr 02, 2018 | 16.35 | 16.40 | 15.95 | 16.17 | 506,826 | -0.22(-1.35%) |
Mar 29, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.40(+2.49%) | |
Mar 28, 2018 | 15.82 | 16.04 | 15.64 | 16.00 | 786,856 | +0.13(+0.84%) |
Mar 27, 2018 | 16.31 | 16.48 | 15.82 | 15.86 | 537,431 | -0.44(-2.72%) |
Mar 26, 2018 | 16.04 | 16.31 | 15.82 | 16.31 | 438,866 | +0.53(+3.37%) |
Mar 23, 2018 | 16.26 | 16.26 | 15.77 | 15.77 | 638,879 | -0.44(-2.73%) |
Mar 22, 2018 | 16.93 | 17.10 | 16.22 | 16.22 | 598,945 | -0.93(-5.43%) |
Mar 21, 2018 | 17.10 | 17.33 | 17.02 | 17.15 | 271,669 | -0.04(-0.26%) |
Mar 20, 2018 | 17.28 | 17.33 | 17.02 | 17.19 | 319,943 | +0.04(+0.26%) |
Mar 19, 2018 | 17.81 | 17.81 | 16.97 | 17.15 | 435,239 | -0.58(-3.25%) |
Mar 16, 2018 | 17.64 | 17.72 | 17.24 | 17.72 | 1,001,628 | +0.13(+0.76%) |
Mar 15, 2018 | 18.57 | 18.70 | 17.50 | 17.59 | 956,920 | -0.58(-3.17%) |
Mar 14, 2018 | 18.17 | 18.30 | 18.03 | 18.17 | 681,309 | +0.13(+0.74%) |
Mar 13, 2018 | 18.34 | 18.34 | 17.99 | 18.03 | 475,774 | -0.27(-1.45%) |
Mar 12, 2018 | 18.12 | 18.39 | 18.12 | 18.30 | 559,015 | +0.13(+0.73%) |
Mar 09, 2018 | 18.26 | 18.30 | 17.99 | 18.17 | 518,433 | +0.00(+0.00%) |
Mar 08, 2018 | 18.08 | 18.17 | 17.86 | 18.17 | 330,457 | +0.13(+0.74%) |
Mar 07, 2018 | 18.26 | 17.84 | 18.03 | 540,418 | +0.04(+0.25%) | |
Mar 06, 2018 | 18.03 | 18.03 | 17.77 | 17.99 | 477,759 | +0.00(+0.00%) |
Mar 05, 2018 | 17.73 | 18.21 | 17.73 | 17.99 | 672,294 | +0.22(+1.24%) |
Mar 02, 2018 | 17.73 | 18.03 | 17.64 | 17.77 | 988,134 | -0.04(-0.25%) |
Mar 01, 2018 | 17.99 | 18.08 | 17.73 | 17.81 | 787,206 | -0.18(-0.98%) |
Feb 28, 2018 | 18.26 | 18.43 | 17.95 | 17.99 | 654,919 | -0.35(-1.93%) |
Feb 27, 2018 | 18.34 | 18.52 | 18.17 | 18.34 | 863,390 | -0.09(-0.48%) |
Feb 26, 2018 | 18.03 | 18.57 | 17.95 | 18.43 | 1,170,929 | +0.40(+2.21%) |
Feb 23, 2018 | 17.77 | 18.08 | 17.77 | 18.03 | 464,033 | +0.27(+1.49%) |
Feb 22, 2018 | 17.68 | 17.77 | 633,856 | +0.00(+0.00%) | ||
Feb 21, 2018 | 17.77 | 17.99 | 17.77 | 17.77 | 739,145 | +0.00(+0.00%) |
Feb 20, 2018 | 17.73 | 17.90 | 17.73 | 17.77 | 647,471 | +0.04(+0.25%) |
Feb 16, 2018 | 17.73 | 17.73 | 17.73 | 0 | -0.31(-1.72%) | |
Feb 15, 2018 | 18.03 | 18.08 | 17.77 | 18.03 | 532,003 | +0.09(+0.49%) |
Feb 14, 2018 | 17.50 | 18.08 | 17.50 | 17.95 | 793,884 | +0.35(+2.01%) |
Feb 13, 2018 | 17.33 | 17.77 | 17.24 | 17.59 | 1,445,041 | +1.15(+6.99%) |
Feb 12, 2018 | 15.91 | 16.58 | 15.78 | 16.44 | 959,718 | +0.62(+3.91%) |
Feb 09, 2018 | 16.40 | 16.44 | 15.38 | 15.82 | 1,013,717 | -0.44(-2.72%) |
Feb 08, 2018 | 16.58 | 15.91 | 16.27 | 1,001,530 | +0.00(+0.00%) | |
Feb 07, 2018 | 15.21 | 16.49 | 15.07 | 16.27 | 1,746,366 | +1.41(+9.52%) |
Feb 06, 2018 | 14.50 | 15.12 | 14.37 | 14.85 | 1,458,782 | -0.35(-2.33%) |
Feb 05, 2018 | 15.56 | 15.69 | 14.85 | 15.21 | 588,536 | -0.57(-3.64%) |
Feb 02, 2018 | 16.53 | 16.53 | 15.54 | 15.78 | 460,956 | -0.84(-5.05%) |
Feb 01, 2018 | 16.35 | 16.62 | 16.22 | 16.62 | 526,409 | +0.22(+1.35%) |
Jan 31, 2018 | 16.84 | 16.93 | 16.40 | 16.40 | 341,013 | -0.44(-2.62%) |
Jan 30, 2018 | 16.89 | 17.33 | 16.60 | 16.84 | 625,920 | -0.13(-0.78%) |
Jan 29, 2018 | 17.33 | 17.37 | 16.93 | 16.97 | 291,940 | -0.40(-2.29%) |
Jan 26, 2018 | 17.46 | 17.50 | 17.19 | 17.37 | 330,012 | +0.00(+0.00%) |
Jan 25, 2018 | 17.28 | 17.42 | 17.11 | 17.37 | 338,761 | +0.13(+0.77%) |
Jan 24, 2018 | 17.28 | 17.37 | 16.97 | 17.24 | 280,194 | +0.00(+0.00%) |
Jan 23, 2018 | 16.97 | 17.42 | 16.80 | 17.24 | 556,135 | +0.22(+1.30%) |
Jan 22, 2018 | 16.89 | 17.11 | 16.80 | 17.02 | 409,273 | +0.09(+0.52%) |
Jan 19, 2018 | 16.49 | 17.04 | 16.40 | 16.93 | 314,211 | +0.35(+2.13%) |
Jan 18, 2018 | 16.53 | 16.71 | 16.31 | 16.58 | 352,413 | +0.04(+0.27%) |
Jan 17, 2018 | 16.35 | 16.69 | 16.18 | 16.53 | 500,137 | +0.13(+0.81%) |
Jan 16, 2018 | 16.66 | 17.11 | 16.05 | 16.40 | 789,238 | -0.22(-1.33%) |
Jan 12, 2018 | 16.62 | 16.62 | 16.62 | 0 | +0.18(+1.08%) | |
Jan 11, 2018 | 16.40 | 16.75 | 16.31 | 16.44 | 691,344 | +0.00(+0.00%) |
Jan 10, 2018 | 16.89 | 16.97 | 16.35 | 16.44 | 606,239 | -0.44(-2.62%) |
Jan 09, 2018 | 16.84 | 17.11 | 16.80 | 16.89 | 425,882 | +0.04(+0.26%) |
Jan 08, 2018 | 16.89 | 17.02 | 16.62 | 16.84 | 339,118 | +0.00(+0.00%) |
Jan 05, 2018 | 16.84 | 16.97 | 16.51 | 16.84 | 473,904 | +0.00(+0.00%) |
Jan 04, 2018 | 17.37 | 17.37 | 16.71 | 16.84 | 793,837 | -0.44(-2.56%) |
Jan 03, 2018 | 17.46 | 17.64 | 17.28 | 17.28 | 486,246 | -0.27(-1.51%) |
Jan 02, 2018 | 17.24 | 17.64 | 17.06 | 17.55 | 734,806 | +0.31(+1.79%) |
Dec 29, 2017 | 17.24 | 17.24 | 17.24 | 0 | -0.22(-1.27%) | |
Dec 28, 2017 | 17.46 | 17.59 | 17.28 | 17.46 | 251,672 | +0.09(+0.51%) |
Dec 27, 2017 | 17.73 | 17.86 | 17.24 | 17.37 | 347,514 | -0.40(-2.24%) |
Dec 26, 2017 | 17.64 | 17.95 | 17.64 | 17.77 | 311,518 | +0.13(+0.75%) |
Dec 22, 2017 | 17.77 | 17.77 | 17.48 | 17.64 | 406,114 | +0.04(+0.25%) |
Dec 21, 2017 | 17.11 | 17.68 | 17.11 | 17.59 | 861,227 | +0.57(+3.38%) |
Dec 20, 2017 | 17.19 | 17.42 | 16.93 | 17.02 | 625,998 | -0.18(-1.03%) |
Dec 19, 2017 | 16.93 | 17.31 | 16.93 | 17.19 | 951,783 | +0.31(+1.83%) |
Dec 18, 2017 | 16.58 | 17.15 | 16.58 | 16.89 | 977,572 | +0.53(+3.24%) |
Dec 15, 2017 | 16.27 | 16.75 | 16.27 | 16.35 | 3,159,105 | +0.13(+0.82%) |
Dec 14, 2017 | 16.44 | 16.62 | 16.18 | 16.22 | 992,647 | -0.22(-1.34%) |
Dec 13, 2017 | 16.89 | 16.97 | 16.40 | 16.44 | 467,190 | -0.44(-2.62%) |
Dec 12, 2017 | 16.75 | 17.06 | 16.58 | 16.89 | 460,687 | +0.18(+1.06%) |
Dec 11, 2017 | 17.11 | 17.17 | 16.62 | 16.71 | 559,024 | -0.49(-2.83%) |
Dec 08, 2017 | 17.11 | 17.33 | 16.93 | 17.19 | 493,598 | +0.00(+0.00%) |
Dec 07, 2017 | 17.19 | 17.24 | 16.93 | 579,858 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.37 | 17.37 | 16.80 | 17.06 | 603,278 | -0.27(-1.53%) |
Dec 05, 2017 | 17.42 | 17.55 | 17.28 | 17.33 | 493,826 | -0.04(-0.25%) |
Dec 04, 2017 | 17.72 | 17.86 | 17.33 | 17.37 | 912,216 | -0.26(-1.50%) |
Dec 01, 2017 | 17.86 | 17.86 | 17.20 | 17.64 | 600,775 | -0.26(-1.48%) |
Nov 30, 2017 | 18.25 | 18.34 | 17.86 | 17.90 | 464,349 | -0.31(-1.70%) |
Nov 29, 2017 | 17.77 | 18.25 | 17.68 | 18.21 | 486,400 | +0.57(+3.25%) |
Nov 28, 2017 | 17.59 | 17.64 | 17.09 | 17.64 | 713,325 | +0.13(+0.76%) |
Nov 27, 2017 | 17.81 | 17.90 | 17.33 | 17.50 | 358,968 | -0.31(-1.73%) |
Nov 24, 2017 | 17.90 | 17.90 | 17.68 | 17.81 | 142,471 | -0.04(-0.25%) |
Nov 22, 2017 | 17.94 | 17.94 | 17.72 | 17.86 | 363,489 | -0.04(-0.25%) |
Nov 21, 2017 | 17.68 | 17.99 | 17.55 | 17.90 | 547,969 | +0.22(+1.25%) |
Nov 20, 2017 | 17.20 | 17.68 | 17.06 | 17.68 | 616,331 | +0.48(+2.82%) |
Nov 17, 2017 | 16.93 | 17.24 | 16.75 | 17.20 | 613,851 | +0.18(+1.04%) |
Nov 16, 2017 | 16.89 | 17.11 | 16.67 | 17.02 | 390,227 | +0.26(+1.58%) |
Nov 15, 2017 | 16.53 | 16.84 | 16.49 | 16.75 | 657,130 | +0.00(+0.00%) |
Nov 14, 2017 | 16.75 | 16.93 | 16.58 | 16.75 | 885,235 | -0.13(-0.78%) |
Nov 13, 2017 | 16.58 | 17.02 | 16.45 | 16.89 | 628,985 | +0.18(+1.06%) |
Nov 10, 2017 | 16.58 | 16.89 | 16.58 | 16.71 | 557,788 | +0.22(+1.34%) |
Nov 09, 2017 | 15.87 | 16.58 | 15.87 | 16.49 | 1,017,017 | +0.40(+2.47%) |
Nov 08, 2017 | 15.52 | 16.09 | 15.26 | 16.09 | 637,276 | +0.48(+3.11%) |
Nov 07, 2017 | 15.56 | 15.74 | 15.48 | 15.61 | 642,973 | +0.09(+0.57%) |
Nov 06, 2017 | 15.61 | 15.65 | 15.39 | 15.52 | 341,343 | -0.04(-0.28%) |
Nov 03, 2017 | 16.00 | 16.09 | 15.48 | 15.56 | 1,169,485 | -0.53(-3.29%) |
Nov 02, 2017 | 15.87 | 16.09 | 15.76 | 16.09 | 822,862 | +0.26(+1.67%) |
Nov 01, 2017 | 16.14 | 16.20 | 15.78 | 15.83 | 869,384 | -0.31(-1.91%) |
Oct 31, 2017 | 16.53 | 16.67 | 16.03 | 16.14 | 1,043,846 | -0.48(-2.92%) |
Oct 30, 2017 | 16.89 | 17.02 | 16.49 | 16.62 | 1,412,561 | -0.44(-2.58%) |
Oct 27, 2017 | 16.40 | 17.20 | 16.31 | 17.06 | 1,632,115 | +0.62(+3.75%) |
Oct 26, 2017 | 16.00 | 17.11 | 15.96 | 16.45 | 2,152,914 | +1.19(+7.80%) |
Oct 25, 2017 | 15.30 | 15.30 | 15.08 | 15.26 | 1,115,871 | -0.04(-0.29%) |
Oct 24, 2017 | 15.43 | 15.52 | 15.17 | 15.30 | 1,228,798 | -0.09(-0.57%) |
Oct 23, 2017 | 15.43 | 15.48 | 15.17 | 15.39 | 1,868,788 | -0.04(-0.29%) |
Oct 20, 2017 | 15.30 | 15.48 | 15.26 | 15.43 | 1,793,370 | +0.13(+0.86%) |
Oct 19, 2017 | 15.17 | 15.45 | 15.08 | 15.30 | 2,164,627 | +0.22(+1.46%) |
Oct 18, 2017 | 15.08 | 15.17 | 15.03 | 15.08 | 1,656,218 | +0.04(+0.29%) |
Oct 17, 2017 | 15.08 | 15.17 | 14.99 | 15.03 | 1,165,983 | -0.04(-0.29%) |
Oct 16, 2017 | 14.99 | 15.17 | 14.99 | 15.08 | 966,984 | +0.04(+0.29%) |
Oct 13, 2017 | 14.99 | 15.12 | 14.95 | 15.03 | 671,713 | +0.09(+0.59%) |
Oct 12, 2017 | 15.08 | 15.12 | 14.95 | 14.95 | 977,581 | -0.13(-0.88%) |
Oct 11, 2017 | 15.03 | 15.17 | 14.99 | 15.08 | 1,592,111 | +0.00(+0.00%) |
Oct 10, 2017 | 14.99 | 15.26 | 14.86 | 15.08 | 2,089,824 | +0.04(+0.29%) |
Oct 09, 2017 | 14.95 | 15.12 | 14.88 | 15.03 | 2,404,469 | +0.22(+1.49%) |
Oct 06, 2017 | 14.77 | 14.92 | 14.68 | 14.81 | 867,267 | -0.04(-0.30%) |
Oct 05, 2017 | 14.64 | 14.95 | 14.64 | 14.86 | 1,078,541 | +0.22(+1.51%) |
Oct 04, 2017 | 14.59 | 14.68 | 14.51 | 14.64 | 1,605,308 | +0.00(+0.00%) |
Oct 03, 2017 | 14.55 | 14.81 | 14.53 | 14.64 | 1,352,714 | +0.00(+0.00%) |
Oct 02, 2017 | 14.68 | 14.70 | 14.55 | 14.64 | 1,131,597 | +0.00(+0.00%) |
Sep 29, 2017 | 14.68 | 14.81 | 14.59 | 14.64 | 896,258 | -0.04(-0.30%) |
Sep 28, 2017 | 14.77 | 14.81 | 14.68 | 14.68 | 1,308,048 | -0.09(-0.60%) |
Sep 27, 2017 | 14.81 | 14.95 | 14.64 | 14.77 | 2,548,891 | -0.09(-0.59%) |
Sep 26, 2017 | 14.73 | 14.99 | 14.33 | 14.86 | 4,415,766 | +2.16(+17.01%) |
Sep 25, 2017 | 12.65 | 12.92 | 12.50 | 12.70 | 724,715 | -0.04(-0.35%) |
Sep 22, 2017 | 12.70 | 12.74 | 12.57 | 12.74 | 514,052 | +0.04(+0.35%) |
Sep 21, 2017 | 12.65 | 12.79 | 12.48 | 12.70 | 610,049 | +0.09(+0.70%) |
Sep 20, 2017 | 12.48 | 12.65 | 12.39 | 12.61 | 756,787 | +0.13(+1.06%) |
Sep 19, 2017 | 12.48 | 12.70 | 12.43 | 12.48 | 690,385 | -0.04(-0.35%) |
Sep 18, 2017 | 12.70 | 12.70 | 12.48 | 12.52 | 586,181 | -0.13(-1.05%) |
Sep 15, 2017 | 12.52 | 12.87 | 12.48 | 12.65 | 1,539,043 | +0.13(+1.06%) |
Sep 14, 2017 | 12.43 | 12.54 | 12.39 | 12.52 | 535,244 | +0.13(+1.07%) |
Sep 13, 2017 | 12.35 | 12.57 | 12.21 | 12.39 | 621,900 | +0.04(+0.36%) |
Sep 12, 2017 | 12.26 | 12.54 | 12.17 | 12.35 | 456,805 | +0.09(+0.72%) |
Sep 11, 2017 | 12.17 | 12.64 | 12.17 | 12.26 | 841,953 | +0.26(+2.14%) |
Sep 08, 2017 | 12.04 | 12.28 | 11.96 | 12.00 | 622,524 | -0.13(-1.06%) |
Sep 07, 2017 | 12.21 | 12.26 | 11.96 | 12.13 | 817,098 | -0.13(-1.05%) |
Sep 06, 2017 | 12.09 | 12.36 | 12.00 | 12.26 | 644,038 | +0.17(+1.41%) |
Sep 05, 2017 | 12.81 | 12.90 | 12.00 | 12.09 | 1,256,986 | -0.77(-5.98%) |
Sep 01, 2017 | 12.86 | 12.90 | 12.77 | 12.86 | 421,601 | +0.00(+0.00%) |
Aug 31, 2017 | 12.94 | 13.03 | 12.77 | 12.86 | 460,751 | +0.00(+0.00%) |
Aug 30, 2017 | 12.77 | 12.98 | 12.64 | 12.86 | 601,542 | +0.13(+1.01%) |
Aug 29, 2017 | 12.81 | 12.96 | 12.64 | 12.73 | 459,547 | -0.21(-1.65%) |
Aug 28, 2017 | 13.03 | 13.07 | 12.77 | 12.94 | 524,979 | -0.04(-0.33%) |
Aug 25, 2017 | 13.03 | 13.11 | 12.94 | 12.98 | 412,181 | +0.00(+0.00%) |
Aug 24, 2017 | 13.11 | 13.37 | 12.96 | 12.98 | 579,046 | -0.09(-0.65%) |
Aug 23, 2017 | 12.86 | 13.07 | 12.77 | 13.07 | 651,765 | +0.13(+0.99%) |
Aug 22, 2017 | 13.20 | 13.28 | 12.94 | 12.94 | 715,321 | -0.13(-0.98%) |
Aug 21, 2017 | 13.28 | 13.37 | 12.81 | 13.07 | 1,166,248 | -0.43(-3.16%) |
Aug 18, 2017 | 13.45 | 13.65 | 13.39 | 13.50 | 606,708 | -0.09(-0.63%) |
Aug 17, 2017 | 13.92 | 14.01 | 13.54 | 13.58 | 571,244 | -0.43(-3.05%) |
Aug 16, 2017 | 14.05 | 14.18 | 13.88 | 14.01 | 570,102 | -0.04(-0.30%) |
Aug 15, 2017 | 14.39 | 14.52 | 13.97 | 14.05 | 503,199 | -0.21(-1.50%) |
Aug 14, 2017 | 14.22 | 14.44 | 14.09 | 14.26 | 659,584 | +0.13(+0.91%) |
Aug 11, 2017 | 14.05 | 14.35 | 13.92 | 14.14 | 475,315 | -0.04(-0.30%) |
Aug 10, 2017 | 14.18 | 14.26 | 14.05 | 14.18 | 582,932 | -0.09(-0.60%) |
Aug 09, 2017 | 14.31 | 14.41 | 14.09 | 14.26 | 832,156 | -0.21(-1.47%) |
Aug 08, 2017 | 14.61 | 14.78 | 14.31 | 14.48 | 458,345 | -0.17(-1.17%) |
Aug 07, 2017 | 14.90 | 15.12 | 14.52 | 14.65 | 705,483 | -0.26(-1.72%) |
Aug 04, 2017 | 14.90 | 14.95 | 14.39 | 14.90 | 380,270 | +0.09(+0.58%) |
Aug 03, 2017 | 15.33 | 15.33 | 14.73 | 14.82 | 653,459 | -0.51(-3.34%) |
Aug 02, 2017 | 15.72 | 15.72 | 15.16 | 15.33 | 652,647 | -0.34(-2.18%) |
Aug 01, 2017 | 15.89 | 15.93 | 15.59 | 15.67 | 447,775 | -0.13(-0.81%) |
Jul 31, 2017 | 15.97 | 16.10 | 15.72 | 15.80 | 504,914 | -0.17(-1.07%) |
Jul 28, 2017 | 16.53 | 17.08 | 15.67 | 15.97 | 1,646,632 | -1.07(-6.27%) |
Jul 27, 2017 | 17.04 | 17.34 | 16.72 | 17.04 | 641,892 | +0.00(+0.00%) |
Jul 26, 2017 | 17.17 | 17.42 | 16.95 | 17.04 | 693,324 | +0.00(+0.00%) |
Jul 25, 2017 | 16.66 | 17.55 | 16.66 | 17.04 | 1,058,317 | +0.51(+3.10%) |
Jul 24, 2017 | 16.57 | 17.17 | 16.40 | 16.53 | 671,242 | -0.04(-0.26%) |
Jul 21, 2017 | 16.91 | 16.95 | 16.49 | 16.57 | 434,782 | -0.30(-1.77%) |
Jul 20, 2017 | 16.95 | 17.38 | 16.72 | 16.87 | 422,758 | -0.04(-0.25%) |
Jul 19, 2017 | 16.91 | 17.00 | 16.70 | 16.91 | 346,044 | +0.09(+0.51%) |
Jul 18, 2017 | 16.83 | 16.91 | 16.70 | 16.83 | 275,161 | -0.17(-1.00%) |
Jul 17, 2017 | 17.25 | 17.25 | 16.87 | 17.00 | 410,635 | -0.26(-1.49%) |
Jul 14, 2017 | 17.30 | 17.38 | 17.04 | 17.25 | 427,806 | -0.13(-0.74%) |
Jul 13, 2017 | 17.13 | 17.60 | 17.00 | 17.38 | 812,398 | +0.21(+1.24%) |
Jul 12, 2017 | 16.83 | 17.38 | 16.83 | 17.17 | 562,418 | +0.26(+1.52%) |
Jul 11, 2017 | 17.17 | 17.38 | 16.89 | 16.91 | 740,579 | -0.30(-1.74%) |
Jul 10, 2017 | 17.13 | 17.66 | 17.13 | 17.21 | 643,465 | -0.04(-0.25%) |
Jul 07, 2017 | 17.42 | 17.68 | 16.95 | 17.25 | 531,876 | -0.21(-1.22%) |
Jul 06, 2017 | 17.51 | 17.81 | 17.34 | 17.47 | 657,092 | -0.04(-0.24%) |
Jul 05, 2017 | 17.30 | 17.55 | 17.17 | 17.51 | 548,672 | +0.21(+1.23%) |
Jul 03, 2017 | 17.21 | 17.51 | 17.04 | 17.30 | 374,499 | +0.13(+0.75%) |
Jun 30, 2017 | 17.38 | 17.42 | 17.21 | 17.17 | 551,431 | -0.13(-0.74%) |
Jun 29, 2017 | 17.17 | 17.55 | 16.95 | 17.30 | 614,568 | +0.30(+1.76%) |
Jun 28, 2017 | 17.13 | 17.42 | 16.93 | 17.00 | 751,068 | -0.04(-0.25%) |
Jun 27, 2017 | 16.91 | 17.30 | 16.78 | 17.04 | 555,152 | +0.21(+1.27%) |
Jun 26, 2017 | 16.70 | 17.04 | 16.49 | 16.83 | 626,357 | +0.17(+1.03%) |
Jun 23, 2017 | 16.87 | 16.87 | 16.44 | 16.66 | 927,972 | -0.17(-1.02%) |
Jun 22, 2017 | 16.95 | 17.25 | 16.78 | 16.83 | 589,425 | -0.13(-0.76%) |
Jun 21, 2017 | 17.42 | 17.46 | 16.91 | 16.95 | 343,326 | -0.47(-2.70%) |
Jun 20, 2017 | 17.77 | 17.77 | 17.30 | 17.42 | 374,056 | -0.43(-2.39%) |
Jun 19, 2017 | 17.64 | 17.96 | 17.55 | 17.85 | 315,361 | +0.30(+1.70%) |
Jun 16, 2017 | 17.38 | 17.77 | 17.38 | 17.55 | 1,316,115 | +0.00(+0.00%) |
Jun 15, 2017 | 17.89 | 18.07 | 17.47 | 17.55 | 693,816 | -0.68(-3.75%) |
Jun 14, 2017 | 18.41 | 18.41 | 17.85 | 18.24 | 389,255 | -0.17(-0.93%) |
Jun 13, 2017 | 18.36 | 18.62 | 18.24 | 18.41 | 564,359 | +0.09(+0.47%) |
Jun 12, 2017 | 17.77 | 18.67 | 17.77 | 18.32 | 730,446 | +0.64(+3.62%) |
Jun 09, 2017 | 17.55 | 18.07 | 17.30 | 17.68 | 829,191 | +0.17(+0.98%) |
Jun 08, 2017 | 17.51 | 17.85 | 17.45 | 17.51 | 533,458 | +0.00(+0.00%) |
Jun 07, 2017 | 17.89 | 18.15 | 17.42 | 17.51 | 420,801 | -0.34(-1.91%) |
Jun 06, 2017 | 17.60 | 17.98 | 17.38 | 17.85 | 520,890 | +0.04(+0.24%) |
Jun 05, 2017 | 17.25 | 18.11 | 17.25 | 17.81 | 658,067 | +0.56(+3.22%) |
Jun 02, 2017 | 17.67 | 17.71 | 17.21 | 17.25 | 699,733 | -0.33(-1.90%) |