Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.72 | 12.94 | 12.64 | 12.81 | 227,170 | +0.09(+0.68%) |
Jun 28, 2018 | 12.59 | 12.85 | 12.51 | 12.72 | 260,536 | +0.13(+1.03%) |
Jun 27, 2018 | 12.51 | 12.68 | 12.46 | 12.59 | 274,540 | +0.09(+0.69%) |
Jun 26, 2018 | 12.34 | 12.55 | 12.21 | 12.51 | 242,735 | +0.17(+1.40%) |
Jun 25, 2018 | 12.29 | 12.42 | 12.18 | 12.34 | 223,607 | -0.04(-0.35%) |
Jun 22, 2018 | 12.42 | 12.51 | 12.16 | 12.38 | 869,342 | +0.04(+0.35%) |
Jun 21, 2018 | 13.11 | 13.11 | 12.29 | 12.34 | 1,020,785 | -0.78(-5.92%) |
Jun 20, 2018 | 13.20 | 13.28 | 13.07 | 13.11 | 298,802 | -0.09(-0.65%) |
Jun 19, 2018 | 13.28 | 13.37 | 13.11 | 13.20 | 225,259 | -0.17(-1.29%) |
Jun 18, 2018 | 13.33 | 13.37 | 13.11 | 13.37 | 234,310 | +0.04(+0.32%) |
Jun 15, 2018 | 13.44 | 13.07 | 13.33 | 644,477 | +0.26(+1.98%) | |
Jun 14, 2018 | 12.72 | 13.20 | 12.68 | 13.07 | 375,549 | +0.35(+2.71%) |
Jun 13, 2018 | 12.55 | 12.72 | 12.46 | 12.72 | 237,264 | +0.22(+1.72%) |
Jun 12, 2018 | 12.51 | 12.59 | 12.42 | 12.51 | 156,839 | +0.00(+0.00%) |
Jun 11, 2018 | 12.68 | 12.77 | 12.34 | 12.51 | 417,994 | -0.17(-1.36%) |
Jun 08, 2018 | 12.77 | 12.81 | 12.64 | 12.68 | 208,669 | -0.09(-0.68%) |
Jun 07, 2018 | 12.98 | 12.98 | 12.68 | 12.77 | 299,398 | -0.17(-1.33%) |
Jun 06, 2018 | 13.11 | 13.11 | 12.81 | 12.94 | 318,423 | -0.17(-1.32%) |
Jun 05, 2018 | 13.03 | 13.41 | 12.92 | 13.11 | 455,840 | +0.09(+0.66%) |
Jun 04, 2018 | 12.29 | 13.07 | 12.25 | 13.03 | 999,901 | +0.82(+6.71%) |
Jun 01, 2018 | 12.08 | 12.34 | 12.08 | 12.21 | 788,347 | +0.17(+1.43%) |
May 31, 2018 | 12.34 | 12.38 | 12.03 | 12.03 | 491,766 | -0.26(-2.11%) |
May 30, 2018 | 12.77 | 12.81 | 12.21 | 12.29 | 578,761 | -0.47(-3.72%) |
May 29, 2018 | 12.90 | 12.98 | 12.72 | 12.77 | 346,045 | -0.22(-1.66%) |
May 25, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.35(+2.73%) | |
May 24, 2018 | 12.90 | 12.90 | 12.59 | 12.64 | 365,467 | -0.22(-1.68%) |
May 23, 2018 | 12.94 | 12.94 | 12.72 | 12.85 | 434,039 | -0.17(-1.32%) |
May 22, 2018 | 13.24 | 13.72 | 12.98 | 13.03 | 498,944 | -0.30(-2.27%) |
May 21, 2018 | 12.81 | 13.33 | 12.81 | 13.33 | 688,752 | +0.52(+4.04%) |
May 18, 2018 | 12.77 | 12.85 | 12.64 | 12.81 | 235,902 | +0.09(+0.68%) |
May 17, 2018 | 12.72 | 12.81 | 12.59 | 12.72 | 362,914 | +0.04(+0.34%) |
May 16, 2018 | 12.64 | 12.85 | 12.55 | 12.68 | 370,042 | +0.13(+1.03%) |
May 15, 2018 | 12.72 | 12.72 | 12.55 | 12.55 | 302,591 | -0.17(-1.36%) |
May 14, 2018 | 13.11 | 13.15 | 12.66 | 12.72 | 445,587 | -0.35(-2.64%) |
May 11, 2018 | 13.15 | 13.24 | 13.03 | 13.07 | 241,179 | -0.09(-0.66%) |
May 10, 2018 | 13.11 | 13.28 | 13.03 | 13.15 | 383,432 | +0.00(+0.00%) |
May 09, 2018 | 13.20 | 13.24 | 12.98 | 13.15 | 366,409 | -0.04(-0.33%) |
May 08, 2018 | 12.94 | 13.24 | 12.81 | 13.20 | 359,778 | +0.22(+1.66%) |
May 07, 2018 | 12.90 | 13.41 | 12.81 | 12.98 | 615,994 | +0.17(+1.35%) |
May 04, 2018 | 12.72 | 13.03 | 12.59 | 12.81 | 410,595 | +0.09(+0.68%) |
May 03, 2018 | 12.81 | 12.90 | 12.57 | 12.72 | 504,727 | -0.13(-1.01%) |
May 02, 2018 | 12.90 | 13.07 | 12.68 | 12.85 | 495,953 | +0.00(+0.00%) |
May 01, 2018 | 12.55 | 12.85 | 12.42 | 12.85 | 578,369 | +0.29(+2.34%) |
Apr 30, 2018 | 12.43 | 12.60 | 12.30 | 12.56 | 549,023 | +0.13(+1.03%) |
Apr 27, 2018 | 12.56 | 12.71 | 12.26 | 12.43 | 346,475 | -0.09(-0.69%) |
Apr 26, 2018 | 12.60 | 12.65 | 12.26 | 12.52 | 400,764 | -0.09(-0.68%) |
Apr 25, 2018 | 12.65 | 12.65 | 12.43 | 12.60 | 391,459 | +0.00(+0.00%) |
Apr 24, 2018 | 12.43 | 12.65 | 12.35 | 12.60 | 587,018 | +0.21(+1.73%) |
Apr 23, 2018 | 12.65 | 12.73 | 12.35 | 12.39 | 516,647 | -0.21(-1.70%) |
Apr 20, 2018 | 12.65 | 12.73 | 12.56 | 12.60 | 882,926 | -0.11(-0.84%) |
Apr 19, 2018 | 12.60 | 12.90 | 12.56 | 12.71 | 561,364 | -0.11(-0.84%) |
Apr 18, 2018 | 12.69 | 13.16 | 12.35 | 12.82 | 1,827,333 | -0.94(-6.85%) |
Apr 17, 2018 | 13.37 | 13.93 | 13.35 | 13.76 | 1,173,919 | +0.43(+3.22%) |
Apr 16, 2018 | 13.33 | 13.40 | 13.12 | 13.33 | 410,131 | +0.00(+0.00%) |
Apr 13, 2018 | 13.29 | 13.37 | 13.16 | 13.33 | 235,180 | +0.13(+0.97%) |
Apr 12, 2018 | 13.29 | 13.37 | 13.20 | 13.20 | 426,623 | +0.00(+0.00%) |
Apr 11, 2018 | 12.99 | 13.55 | 12.99 | 13.20 | 409,156 | +0.17(+1.32%) |
Apr 10, 2018 | 13.07 | 13.20 | 12.90 | 13.03 | 620,086 | +0.09(+0.66%) |
Apr 09, 2018 | 12.86 | 13.12 | 12.77 | 12.95 | 315,898 | +0.17(+1.34%) |
Apr 06, 2018 | 12.90 | 13.07 | 12.69 | 12.77 | 608,743 | -0.17(-1.32%) |
Apr 05, 2018 | 12.95 | 12.99 | 12.86 | 12.95 | 332,232 | +0.00(+0.00%) |
Apr 04, 2018 | 12.77 | 12.95 | 12.69 | 12.95 | 411,700 | -0.09(-0.66%) |
Apr 03, 2018 | 13.07 | 13.07 | 12.90 | 13.03 | 423,017 | +0.00(+0.00%) |
Apr 02, 2018 | 13.37 | 13.42 | 12.90 | 13.03 | 478,834 | -0.30(-2.25%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.13(+0.97%) | |
Mar 28, 2018 | 13.12 | 13.29 | 12.99 | 13.20 | 773,216 | +0.04(+0.33%) |
Mar 27, 2018 | 13.37 | 13.42 | 13.05 | 13.16 | 339,420 | -0.17(-1.29%) |
Mar 26, 2018 | 13.50 | 13.63 | 13.07 | 13.33 | 501,469 | -0.09(-0.64%) |
Mar 23, 2018 | 13.50 | 13.63 | 13.25 | 13.42 | 700,887 | -0.09(-0.63%) |
Mar 22, 2018 | 13.67 | 13.76 | 13.33 | 13.50 | 707,498 | -0.26(-1.87%) |
Mar 21, 2018 | 13.80 | 13.85 | 13.57 | 13.76 | 419,885 | -0.04(-0.31%) |
Mar 20, 2018 | 13.76 | 13.85 | 13.63 | 13.80 | 331,900 | +0.04(+0.31%) |
Mar 19, 2018 | 13.55 | 13.85 | 13.42 | 13.76 | 631,430 | +0.13(+0.94%) |
Mar 16, 2018 | 13.97 | 13.97 | 13.55 | 13.63 | 1,081,659 | -0.34(-2.45%) |
Mar 15, 2018 | 13.97 | 14.06 | 13.63 | 13.97 | 389,198 | +0.04(+0.31%) |
Mar 14, 2018 | 14.27 | 14.27 | 13.93 | 13.93 | 682,724 | -0.34(-2.40%) |
Mar 13, 2018 | 14.15 | 14.49 | 14.10 | 14.27 | 989,302 | +0.17(+1.22%) |
Mar 12, 2018 | 13.97 | 14.15 | 13.97 | 14.10 | 511,571 | +0.13(+0.92%) |
Mar 09, 2018 | 13.97 | 14.10 | 13.82 | 13.97 | 536,920 | +0.00(+0.00%) |
Mar 08, 2018 | 13.89 | 14.06 | 13.85 | 13.97 | 379,765 | +0.13(+0.93%) |
Mar 07, 2018 | 13.67 | 14.06 | 13.59 | 13.85 | 569,234 | +0.13(+0.94%) |
Mar 06, 2018 | 13.59 | 13.72 | 13.50 | 13.72 | 621,181 | +0.26(+1.91%) |
Mar 05, 2018 | 13.33 | 13.67 | 13.33 | 13.46 | 520,572 | +0.13(+0.96%) |
Mar 02, 2018 | 13.16 | 13.46 | 13.12 | 13.33 | 563,690 | +0.04(+0.32%) |
Mar 01, 2018 | 13.46 | 13.59 | 13.20 | 13.29 | 612,063 | -0.13(-0.96%) |
Feb 28, 2018 | 13.20 | 13.50 | 13.07 | 13.42 | 771,015 | +0.26(+1.95%) |
Feb 27, 2018 | 13.55 | 13.63 | 13.16 | 13.16 | 927,395 | -0.39(-2.85%) |
Feb 26, 2018 | 13.50 | 13.63 | 13.44 | 13.55 | 937,944 | +0.09(+0.64%) |
Feb 23, 2018 | 13.55 | 13.59 | 13.40 | 13.46 | 647,085 | -0.09(-0.63%) |
Feb 22, 2018 | 13.93 | 13.93 | 13.44 | 13.55 | 1,397,029 | -0.41(-2.92%) |
Feb 21, 2018 | 14.06 | 14.27 | 13.93 | 13.95 | 612,736 | -0.11(-0.76%) |
Feb 20, 2018 | 13.85 | 14.25 | 13.80 | 14.06 | 700,605 | +0.13(+0.92%) |
Feb 16, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.21(-1.51%) | |
Feb 15, 2018 | 14.10 | 14.27 | 13.93 | 14.15 | 428,021 | +0.17(+1.23%) |
Feb 14, 2018 | 13.93 | 14.32 | 13.85 | 13.97 | 511,068 | -0.09(-0.61%) |
Feb 13, 2018 | 14.02 | 14.23 | 13.89 | 14.06 | 408,182 | +0.04(+0.31%) |
Feb 12, 2018 | 13.80 | 14.15 | 13.65 | 14.02 | 486,291 | +0.26(+1.87%) |
Feb 09, 2018 | 13.76 | 13.93 | 13.50 | 13.76 | 807,561 | +0.13(+0.94%) |
Feb 08, 2018 | 13.93 | 13.59 | 13.63 | 1,276,447 | -0.30(-2.15%) | |
Feb 07, 2018 | 13.85 | 13.85 | 13.78 | 13.93 | 832,656 | +0.13(+0.93%) |
Feb 06, 2018 | 13.46 | 13.97 | 13.42 | 13.80 | 998,459 | +0.04(+0.31%) |
Feb 05, 2018 | 13.93 | 13.97 | 13.67 | 13.76 | 746,399 | -0.21(-1.53%) |
Feb 02, 2018 | 13.89 | 14.15 | 13.89 | 13.97 | 787,022 | +0.09(+0.62%) |
Feb 01, 2018 | 13.72 | 14.10 | 13.72 | 13.89 | 1,328,283 | +0.17(+1.25%) |
Jan 31, 2018 | 13.76 | 13.95 | 13.63 | 13.72 | 692,219 | -0.09(-0.62%) |
Jan 30, 2018 | 13.80 | 13.87 | 13.72 | 13.80 | 660,767 | +0.03(+0.25%) |
Jan 29, 2018 | 13.90 | 14.02 | 13.66 | 13.77 | 484,106 | -0.09(-0.62%) |
Jan 26, 2018 | 13.73 | 13.98 | 13.60 | 13.85 | 493,673 | +0.21(+1.56%) |
Jan 25, 2018 | 13.94 | 13.94 | 13.51 | 13.64 | 859,238 | -0.17(-1.23%) |
Jan 24, 2018 | 14.41 | 14.41 | 13.64 | 13.81 | 707,278 | -0.51(-3.57%) |
Jan 23, 2018 | 14.37 | 14.62 | 14.15 | 14.32 | 989,148 | +0.00(+0.00%) |
Jan 22, 2018 | 13.94 | 14.32 | 13.68 | 14.32 | 1,062,288 | +0.34(+2.44%) |
Jan 19, 2018 | 14.19 | 14.32 | 13.85 | 13.98 | 1,227,186 | -0.23(-1.65%) |
Jan 18, 2018 | 15.81 | 15.90 | 14.09 | 14.22 | 2,426,461 | -1.85(-11.54%) |
Jan 17, 2018 | 16.20 | 16.71 | 15.86 | 16.07 | 1,272,607 | -0.55(-3.33%) |
Jan 16, 2018 | 17.43 | 17.43 | 16.58 | 16.62 | 889,450 | -0.17(-1.02%) |
Jan 12, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 16.71 | 16.88 | 16.54 | 16.79 | 440,694 | +0.09(+0.51%) |
Jan 10, 2018 | 16.71 | 16.71 | 391,490 | +0.13(+0.77%) | ||
Jan 09, 2018 | 16.84 | 16.84 | 16.50 | 16.58 | 354,315 | -0.26(-1.52%) |
Jan 08, 2018 | 16.45 | 16.88 | 16.28 | 16.84 | 645,694 | +0.38(+2.33%) |
Jan 05, 2018 | 16.45 | 16.62 | 16.28 | 16.45 | 597,490 | +0.04(+0.26%) |
Jan 04, 2018 | 16.58 | 16.71 | 16.33 | 16.41 | 469,163 | -0.04(-0.26%) |
Jan 03, 2018 | 17.01 | 17.14 | 16.41 | 16.45 | 736,261 | -0.60(-3.50%) |
Jan 02, 2018 | 16.45 | 17.31 | 16.45 | 17.05 | 973,379 | +0.55(+3.36%) |
Dec 29, 2017 | 16.50 | 16.50 | 16.50 | 0 | -2.47(-13.03%) | |
Dec 28, 2017 | 19.05 | 19.14 | 18.84 | 18.97 | 167,090 | -0.09(-0.45%) |
Dec 27, 2017 | 19.18 | 19.27 | 18.93 | 19.05 | 191,095 | -0.09(-0.45%) |
Dec 26, 2017 | 19.18 | 19.22 | 19.10 | 19.14 | 121,103 | -0.09(-0.44%) |
Dec 22, 2017 | 19.44 | 19.44 | 19.18 | 19.22 | 215,869 | -0.21(-1.10%) |
Dec 21, 2017 | 19.31 | 19.65 | 19.27 | 19.44 | 284,560 | +0.13(+0.66%) |
Dec 20, 2017 | 18.88 | 19.52 | 18.88 | 19.31 | 431,408 | +0.47(+2.49%) |
Dec 19, 2017 | 18.80 | 19.05 | 18.76 | 18.84 | 275,768 | -0.04(-0.23%) |
Dec 18, 2017 | 18.84 | 19.05 | 18.76 | 18.88 | 309,424 | +0.21(+1.14%) |
Dec 15, 2017 | 18.46 | 18.80 | 18.29 | 18.67 | 890,499 | +0.26(+1.39%) |
Dec 14, 2017 | 18.59 | 18.85 | 18.35 | 18.41 | 652,901 | -0.17(-0.92%) |
Dec 13, 2017 | 18.63 | 18.97 | 18.50 | 18.59 | 625,196 | -0.04(-0.23%) |
Dec 12, 2017 | 18.67 | 18.84 | 18.54 | 18.63 | 383,452 | -0.13(-0.68%) |
Dec 11, 2017 | 18.93 | 18.97 | 18.71 | 18.76 | 348,497 | -0.13(-0.68%) |
Dec 08, 2017 | 18.84 | 19.10 | 18.80 | 18.88 | 193,855 | +0.04(+0.23%) |
Dec 07, 2017 | 18.93 | 19.01 | 18.80 | 18.84 | 239,131 | -0.04(-0.23%) |
Dec 06, 2017 | 19.05 | 19.18 | 18.84 | 18.88 | 210,221 | -0.17(-0.89%) |
Dec 05, 2017 | 19.48 | 19.48 | 19.01 | 19.05 | 231,762 | -0.34(-1.76%) |
Dec 04, 2017 | 19.65 | 19.74 | 19.65 | 19.39 | 286,035 | -0.04(-0.22%) |
Dec 01, 2017 | 19.69 | 19.69 | 18.99 | 19.44 | 313,878 | -0.26(-1.30%) |
Nov 30, 2017 | 19.48 | 19.69 | 19.35 | 19.69 | 268,202 | +0.21(+1.09%) |
Nov 29, 2017 | 19.52 | 19.61 | 19.22 | 19.48 | 290,105 | -0.09(-0.44%) |
Nov 28, 2017 | 18.97 | 19.65 | 18.93 | 19.57 | 546,326 | +0.60(+3.15%) |
Nov 27, 2017 | 19.05 | 19.14 | 18.84 | 18.97 | 342,134 | -0.04(-0.22%) |
Nov 24, 2017 | 18.88 | 19.05 | 18.71 | 19.01 | 141,038 | +0.17(+0.90%) |
Nov 22, 2017 | 18.63 | 19.14 | 17.95 | 18.84 | 479,752 | +0.17(+0.91%) |
Nov 21, 2017 | 18.41 | 18.71 | 18.33 | 18.67 | 312,908 | +0.21(+1.15%) |
Nov 20, 2017 | 18.12 | 18.59 | 18.03 | 18.46 | 391,882 | +0.34(+1.88%) |
Nov 17, 2017 | 17.82 | 18.27 | 17.73 | 18.12 | 314,443 | +0.17(+0.95%) |
Nov 16, 2017 | 17.69 | 17.99 | 17.31 | 17.95 | 563,111 | +0.26(+1.45%) |
Nov 15, 2017 | 17.52 | 17.86 | 17.52 | 17.69 | 447,677 | +0.04(+0.24%) |
Nov 14, 2017 | 17.52 | 17.69 | 17.52 | 17.65 | 256,525 | +0.04(+0.24%) |
Nov 13, 2017 | 17.52 | 17.78 | 17.52 | 17.60 | 168,168 | +0.00(+0.00%) |
Nov 10, 2017 | 17.48 | 17.73 | 17.48 | 17.60 | 170,107 | +0.13(+0.73%) |
Nov 09, 2017 | 17.78 | 17.82 | 17.43 | 17.48 | 274,337 | -0.30(-1.68%) |
Nov 08, 2017 | 17.90 | 17.90 | 17.65 | 17.78 | 283,501 | -0.04(-0.24%) |
Nov 07, 2017 | 17.69 | 17.92 | 17.69 | 17.82 | 369,495 | +0.00(+0.00%) |
Nov 06, 2017 | 17.82 | 17.95 | 17.71 | 17.82 | 634,829 | +0.04(+0.24%) |
Nov 03, 2017 | 17.73 | 17.90 | 17.56 | 17.78 | 498,663 | +0.09(+0.48%) |
Nov 02, 2017 | 17.86 | 17.90 | 17.60 | 17.69 | 364,499 | -0.21(-1.19%) |
Nov 01, 2017 | 18.12 | 18.20 | 17.78 | 17.90 | 332,488 | -0.09(-0.47%) |
Oct 31, 2017 | 17.99 | 18.20 | 17.86 | 17.99 | 431,171 | -0.01(-0.05%) |
Oct 30, 2017 | 18.21 | 18.21 | 17.81 | 18.00 | 397,747 | -0.17(-0.93%) |
Oct 27, 2017 | 17.87 | 18.38 | 17.74 | 18.17 | 661,664 | +0.34(+1.90%) |
Oct 26, 2017 | 18.04 | 18.08 | 17.78 | 17.83 | 514,524 | -0.21(-1.18%) |
Oct 25, 2017 | 18.25 | 18.34 | 18.00 | 18.04 | 487,598 | -0.30(-1.62%) |
Oct 24, 2017 | 18.38 | 18.51 | 18.29 | 18.34 | 545,210 | +0.00(+0.00%) |
Oct 23, 2017 | 18.68 | 18.76 | 18.29 | 18.34 | 454,787 | -0.30(-1.59%) |
Oct 20, 2017 | 18.80 | 18.84 | 18.29 | 18.63 | 779,597 | +0.08(+0.46%) |
Oct 19, 2017 | 18.89 | 19.10 | 18.46 | 18.55 | 819,043 | -0.42(-2.24%) |
Oct 18, 2017 | 21.31 | 21.31 | 18.85 | 18.97 | 1,504,288 | -1.32(-6.49%) |
Oct 17, 2017 | 20.29 | 20.46 | 20.20 | 20.29 | 340,349 | -0.08(-0.42%) |
Oct 16, 2017 | 20.59 | 20.76 | 20.29 | 20.37 | 247,972 | -0.17(-0.83%) |
Oct 13, 2017 | 20.50 | 20.63 | 20.37 | 20.54 | 181,156 | +0.08(+0.41%) |
Oct 12, 2017 | 20.67 | 20.80 | 20.42 | 20.46 | 319,628 | -0.30(-1.43%) |
Oct 11, 2017 | 20.59 | 20.84 | 20.20 | 20.76 | 269,576 | +0.13(+0.62%) |
Oct 10, 2017 | 20.76 | 20.88 | 20.59 | 20.63 | 235,331 | -0.13(-0.61%) |
Oct 09, 2017 | 20.59 | 20.84 | 20.54 | 20.76 | 260,177 | +0.17(+0.82%) |
Oct 06, 2017 | 20.59 | 20.78 | 20.54 | 20.59 | 263,124 | -0.08(-0.41%) |
Oct 05, 2017 | 20.80 | 20.80 | 20.59 | 20.67 | 208,091 | -0.13(-0.61%) |
Oct 04, 2017 | 20.67 | 20.88 | 20.59 | 20.80 | 233,451 | +0.08(+0.41%) |
Oct 03, 2017 | 20.67 | 20.76 | 20.50 | 20.71 | 235,260 | +0.04(+0.21%) |
Oct 02, 2017 | 20.37 | 20.71 | 20.29 | 20.67 | 396,839 | +0.30(+1.46%) |
Sep 29, 2017 | 20.08 | 20.46 | 19.99 | 20.37 | 344,327 | +0.30(+1.48%) |
Sep 28, 2017 | 20.20 | 20.67 | 19.99 | 20.08 | 719,608 | -0.21(-1.05%) |
Sep 27, 2017 | 19.69 | 20.63 | 19.57 | 20.29 | 1,069,475 | +0.64(+3.24%) |
Sep 26, 2017 | 19.27 | 19.69 | 19.19 | 19.65 | 429,618 | +0.47(+2.43%) |
Sep 25, 2017 | 19.19 | 19.38 | 19.02 | 19.19 | 338,727 | -0.04(-0.22%) |
Sep 22, 2017 | 19.06 | 19.36 | 19.06 | 19.23 | 171,574 | +0.17(+0.89%) |
Sep 21, 2017 | 19.14 | 19.23 | 18.97 | 19.06 | 221,370 | -0.04(-0.22%) |
Sep 20, 2017 | 19.02 | 19.23 | 18.97 | 19.10 | 267,988 | +0.08(+0.45%) |
Sep 19, 2017 | 19.10 | 19.40 | 18.89 | 19.02 | 649,862 | -0.08(-0.44%) |
Sep 18, 2017 | 19.10 | 19.10 | 18.97 | 19.10 | 241,741 | +0.04(+0.22%) |
Sep 15, 2017 | 18.97 | 19.10 | 18.85 | 19.06 | 711,961 | +0.08(+0.45%) |
Sep 14, 2017 | 18.89 | 19.04 | 18.85 | 18.97 | 252,247 | +0.08(+0.45%) |
Sep 13, 2017 | 18.93 | 19.02 | 18.85 | 18.89 | 256,277 | -0.08(-0.45%) |
Sep 12, 2017 | 18.76 | 18.97 | 18.72 | 18.97 | 420,498 | +0.25(+1.36%) |
Sep 11, 2017 | 18.55 | 18.82 | 18.46 | 18.72 | 258,902 | +0.30(+1.61%) |
Sep 08, 2017 | 18.34 | 18.55 | 18.17 | 18.42 | 251,926 | +0.00(+0.00%) |
Sep 07, 2017 | 18.46 | 18.51 | 18.23 | 18.42 | 223,062 | +0.00(+0.00%) |
Sep 06, 2017 | 18.46 | 18.59 | 18.34 | 18.42 | 235,183 | +0.04(+0.23%) |
Sep 05, 2017 | 18.89 | 18.89 | 18.23 | 18.38 | 330,910 | -0.51(-2.70%) |
Sep 01, 2017 | 18.76 | 18.93 | 18.68 | 18.89 | 255,247 | +0.13(+0.68%) |
Aug 31, 2017 | 18.76 | 18.76 | 18.42 | 18.76 | 250,971 | +0.04(+0.23%) |
Aug 30, 2017 | 18.63 | 18.80 | 18.55 | 18.72 | 205,881 | +0.08(+0.46%) |
Aug 29, 2017 | 18.55 | 18.65 | 18.44 | 18.63 | 223,539 | -0.04(-0.23%) |
Aug 28, 2017 | 18.89 | 18.89 | 18.51 | 18.68 | 231,838 | -0.21(-1.12%) |
Aug 25, 2017 | 18.76 | 18.89 | 18.72 | 18.89 | 184,649 | +0.17(+0.91%) |
Aug 24, 2017 | 18.55 | 18.80 | 18.38 | 18.72 | 362,985 | +0.30(+1.61%) |
Aug 23, 2017 | 18.29 | 18.63 | 18.25 | 18.42 | 259,685 | +0.04(+0.23%) |
Aug 22, 2017 | 18.25 | 18.51 | 18.21 | 18.38 | 270,173 | +0.17(+0.93%) |
Aug 21, 2017 | 18.29 | 18.38 | 18.08 | 18.21 | 236,966 | -0.13(-0.69%) |
Aug 18, 2017 | 18.08 | 18.51 | 18.06 | 18.34 | 1,503,163 | +0.08(+0.47%) |
Aug 17, 2017 | 18.42 | 18.55 | 18.10 | 18.25 | 402,724 | -0.30(-1.60%) |
Aug 16, 2017 | 18.55 | 18.63 | 18.44 | 18.55 | 278,226 | +0.13(+0.69%) |
Aug 15, 2017 | 18.72 | 18.76 | 18.42 | 18.42 | 236,227 | -0.21(-1.14%) |
Aug 14, 2017 | 18.59 | 18.68 | 18.48 | 18.63 | 311,871 | +0.13(+0.69%) |
Aug 11, 2017 | 18.55 | 18.63 | 18.27 | 18.51 | 423,116 | +0.00(+0.00%) |
Aug 10, 2017 | 18.76 | 18.80 | 18.46 | 18.51 | 329,892 | -0.30(-1.58%) |
Aug 09, 2017 | 18.97 | 19.16 | 18.65 | 18.80 | 350,464 | -0.34(-1.77%) |
Aug 08, 2017 | 18.89 | 19.29 | 18.89 | 19.14 | 377,374 | +0.21(+1.12%) |
Aug 07, 2017 | 19.06 | 19.14 | 18.85 | 18.93 | 374,974 | -0.13(-0.67%) |
Aug 04, 2017 | 19.36 | 19.36 | 18.89 | 19.06 | 386,537 | -0.30(-1.54%) |
Aug 03, 2017 | 19.65 | 19.78 | 19.27 | 19.36 | 246,213 | -0.21(-1.08%) |
Aug 02, 2017 | 20.08 | 20.10 | 19.52 | 19.57 | 427,366 | -0.51(-2.54%) |
Aug 01, 2017 | 19.95 | 20.16 | 19.74 | 20.08 | 307,614 | +0.25(+1.24%) |
Jul 31, 2017 | 19.66 | 19.87 | 19.58 | 19.83 | 521,825 | +0.21(+1.08%) |
Jul 28, 2017 | 19.70 | 19.87 | 19.58 | 19.62 | 366,814 | -0.13(-0.64%) |
Jul 27, 2017 | 19.79 | 20.04 | 19.66 | 19.75 | 494,137 | +0.00(+0.00%) |
Jul 26, 2017 | 20.13 | 20.30 | 19.68 | 19.75 | 377,291 | -0.38(-1.89%) |
Jul 25, 2017 | 20.08 | 20.34 | 19.96 | 20.13 | 437,550 | +0.17(+0.85%) |
Jul 24, 2017 | 19.66 | 20.04 | 19.66 | 19.96 | 533,445 | +0.25(+1.29%) |
Jul 21, 2017 | 20.17 | 20.17 | 19.70 | 19.70 | 539,609 | -0.42(-2.10%) |
Jul 20, 2017 | 20.17 | 18.48 | 20.13 | 1,098,578 | +1.52(+8.18%) | |
Jul 19, 2017 | 18.18 | 19.15 | 18.14 | 18.60 | 1,600,246 | +1.27(+7.32%) |
Jul 18, 2017 | 17.34 | 17.42 | 16.96 | 17.34 | 686,551 | +0.00(+0.00%) |
Jul 17, 2017 | 17.21 | 17.42 | 17.08 | 17.34 | 297,077 | +0.08(+0.49%) |
Jul 14, 2017 | 17.17 | 17.27 | 17.04 | 17.25 | 177,238 | +0.13(+0.74%) |
Jul 13, 2017 | 17.59 | 17.59 | 17.08 | 17.12 | 246,886 | -0.42(-2.41%) |
Jul 12, 2017 | 17.38 | 17.63 | 17.34 | 17.55 | 254,259 | +0.30(+1.72%) |
Jul 11, 2017 | 17.34 | 17.36 | 17.12 | 17.25 | 161,127 | -0.13(-0.73%) |
Jul 10, 2017 | 17.25 | 17.50 | 17.25 | 17.38 | 295,269 | +0.04(+0.24%) |
Jul 07, 2017 | 16.96 | 17.34 | 16.96 | 17.34 | 180,623 | +0.38(+2.24%) |
Jul 06, 2017 | 17.34 | 17.38 | 16.91 | 16.96 | 267,738 | -0.51(-2.91%) |
Jul 05, 2017 | 17.55 | 17.63 | 17.42 | 17.46 | 393,074 | -0.13(-0.72%) |