Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.70 | 13.84 | 13.51 | 13.76 | 3,809,079 | +0.52(+3.93%) |
Oct 30, 2018 | 12.83 | 13.33 | 12.74 | 13.24 | 2,302,246 | +0.36(+2.80%) |
Oct 29, 2018 | 13.72 | 13.93 | 12.63 | 12.88 | 3,689,324 | -0.24(-1.83%) |
Oct 26, 2018 | 13.14 | 13.52 | 12.72 | 13.12 | 2,936,200 | -0.37(-2.74%) |
Oct 25, 2018 | 13.23 | 13.59 | 12.90 | 13.49 | 3,317,575 | +0.41(+3.13%) |
Oct 24, 2018 | 14.23 | 14.37 | 13.07 | 13.08 | 2,763,943 | -1.23(-8.60%) |
Oct 23, 2018 | 13.87 | 14.46 | 13.58 | 14.31 | 2,358,271 | +0.08(+0.56%) |
Oct 22, 2018 | 13.99 | 14.37 | 13.74 | 14.23 | 2,367,008 | +0.35(+2.52%) |
Oct 19, 2018 | 14.81 | 15.00 | 13.86 | 13.88 | 3,261,000 | -0.90(-6.09%) |
Oct 18, 2018 | 15.24 | 15.40 | 14.69 | 14.78 | 2,615,172 | -0.57(-3.71%) |
Oct 17, 2018 | 15.82 | 15.82 | 15.34 | 15.35 | 2,368,673 | -0.44(-2.79%) |
Oct 16, 2018 | 15.45 | 15.84 | 15.07 | 15.79 | 3,182,463 | +0.55(+3.61%) |
Oct 15, 2018 | 15.33 | 15.46 | 14.79 | 15.24 | 3,530,595 | -0.27(-1.74%) |
Oct 12, 2018 | 15.36 | 15.78 | 15.19 | 15.51 | 5,102,600 | +0.47(+3.13%) |
Oct 11, 2018 | 15.44 | 15.82 | 14.70 | 15.04 | 6,082,389 | -0.45(-2.91%) |
Oct 10, 2018 | 17.22 | 17.29 | 15.32 | 15.49 | 8,591,626 | -1.88(-10.82%) |
Oct 09, 2018 | 17.40 | 17.78 | 16.97 | 17.37 | 3,658,417 | -0.13(-0.74%) |
Oct 08, 2018 | 17.64 | 18.44 | 17.48 | 17.50 | 6,709,639 | -0.40(-2.23%) |
Oct 05, 2018 | 19.02 | 19.30 | 17.85 | 17.90 | 6,005,600 | -1.15(-6.04%) |
Oct 04, 2018 | 19.84 | 20.18 | 18.57 | 19.05 | 25,217,342 | +1.97(+11.53%) |
Oct 03, 2018 | 16.95 | 17.26 | 16.73 | 17.08 | 2,188,896 | +0.18(+1.07%) |
Oct 02, 2018 | 17.15 | 17.20 | 16.69 | 16.90 | 1,755,556 | -0.29(-1.69%) |
Oct 01, 2018 | 17.72 | 17.93 | 17.09 | 17.19 | 1,485,706 | -0.46(-2.61%) |
Sep 28, 2018 | 17.48 | 17.79 | 17.33 | 17.65 | 2,018,700 | +0.08(+0.46%) |
Sep 27, 2018 | 17.91 | 18.00 | 17.34 | 17.57 | 2,021,726 | -0.28(-1.57%) |
Sep 26, 2018 | 17.95 | 18.17 | 17.71 | 17.85 | 2,415,574 | +0.01(+0.06%) |
Sep 25, 2018 | 17.50 | 17.94 | 17.31 | 17.84 | 2,162,762 | +0.41(+2.35%) |
Sep 24, 2018 | 17.43 | 17.79 | 17.23 | 17.43 | 1,938,956 | -0.18(-1.02%) |
Sep 21, 2018 | 17.87 | 17.93 | 17.52 | 17.61 | 3,270,100 | -0.17(-0.96%) |
Sep 20, 2018 | 17.62 | 17.85 | 17.33 | 17.78 | 1,344,589 | +0.23(+1.31%) |
Sep 19, 2018 | 17.87 | 18.00 | 17.38 | 17.55 | 1,684,544 | -0.29(-1.63%) |
Sep 18, 2018 | 17.67 | 18.11 | 17.67 | 17.84 | 1,384,074 | +0.18(+1.02%) |
Sep 17, 2018 | 18.51 | 18.54 | 17.41 | 17.66 | 2,693,426 | -0.91(-4.90%) |
Sep 14, 2018 | 18.17 | 18.79 | 17.90 | 18.57 | 2,202,300 | +0.36(+1.98%) |
Sep 13, 2018 | 18.37 | 18.69 | 18.05 | 18.21 | 2,264,697 | -0.20(-1.09%) |
Sep 12, 2018 | 18.10 | 18.49 | 17.59 | 18.41 | 4,619,833 | +0.51(+2.85%) |
Sep 11, 2018 | 17.04 | 18.00 | 16.81 | 17.90 | 4,676,749 | +0.47(+2.70%) |
Sep 10, 2018 | 18.01 | 18.12 | 16.60 | 17.43 | 5,359,313 | -0.13(-0.74%) |
Sep 07, 2018 | 17.65 | 18.54 | 17.10 | 17.56 | 6,805,300 | -0.37(-2.06%) |
Sep 06, 2018 | 16.26 | 18.07 | 16.20 | 17.93 | 20,725,678 | +3.52(+24.43%) |
Sep 05, 2018 | 15.10 | 15.13 | 14.03 | 14.41 | 4,859,556 | -0.66(-4.38%) |
Sep 04, 2018 | 15.05 | 15.10 | 14.54 | 15.07 | 1,912,914 | +0.06(+0.40%) |
Aug 31, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.11(+0.74%) | |
Aug 30, 2018 | 14.90 | 15.07 | 14.74 | 14.90 | 2,285,032 | -0.04(-0.27%) |
Aug 29, 2018 | 14.03 | 15.00 | 14.01 | 14.94 | 3,000,683 | +0.94(+6.71%) |
Aug 28, 2018 | 14.03 | 14.19 | 13.93 | 14.00 | 1,981,327 | +0.01(+0.07%) |
Aug 27, 2018 | 14.13 | 14.17 | 13.94 | 13.99 | 1,653,982 | -0.06(-0.43%) |
Aug 24, 2018 | 13.77 | 14.06 | 13.71 | 14.05 | 1,653,400 | +0.35(+2.55%) |
Aug 23, 2018 | 13.80 | 13.99 | 13.68 | 13.70 | 1,091,942 | -0.11(-0.80%) |
Aug 22, 2018 | 13.70 | 13.89 | 13.65 | 13.81 | 621,500 | +0.11(+0.80%) |
Aug 21, 2018 | 13.62 | 13.94 | 13.61 | 13.70 | 914,457 | +0.10(+0.74%) |
Aug 20, 2018 | 13.56 | 13.84 | 13.43 | 13.60 | 796,993 | +0.01(+0.07%) |
Aug 17, 2018 | 13.72 | 13.79 | 13.37 | 13.59 | 678,200 | -0.14(-1.02%) |
Aug 16, 2018 | 13.85 | 13.98 | 13.67 | 13.73 | 924,430 | -0.02(-0.15%) |
Aug 15, 2018 | 13.89 | 14.00 | 13.49 | 13.75 | 1,104,703 | -0.21(-1.50%) |
Aug 14, 2018 | 14.00 | 14.18 | 13.93 | 13.96 | 1,052,457 | -0.01(-0.07%) |
Aug 13, 2018 | 14.05 | 14.23 | 13.85 | 13.97 | 1,269,600 | -0.09(-0.64%) |
Aug 10, 2018 | 13.92 | 14.49 | 13.85 | 14.06 | 2,726,800 | +0.03(+0.21%) |
Aug 09, 2018 | 13.55 | 14.40 | 13.55 | 14.03 | 2,775,531 | +0.54(+4.00%) |
Aug 08, 2018 | 13.80 | 13.89 | 13.36 | 13.49 | 1,596,543 | -0.20(-1.46%) |
Aug 07, 2018 | 13.69 | 13.87 | 13.60 | 13.69 | 626,370 | +0.04(+0.29%) |
Aug 06, 2018 | 13.56 | 13.77 | 13.45 | 13.65 | 992,813 | +0.07(+0.52%) |
Aug 03, 2018 | 13.94 | 13.96 | 13.56 | 13.58 | 936,600 | -0.36(-2.58%) |
Aug 02, 2018 | 13.85 | 14.20 | 13.81 | 13.94 | 814,363 | +0.00(+0.00%) |
Aug 01, 2018 | 13.39 | 14.00 | 13.39 | 13.94 | 1,213,260 | +0.55(+4.11%) |
Jul 31, 2018 | 13.47 | 13.73 | 13.18 | 13.39 | 1,513,089 | -0.06(-0.45%) |
Jul 30, 2018 | 14.09 | 14.15 | 13.42 | 13.45 | 1,359,953 | -0.68(-4.81%) |
Jul 27, 2018 | 14.61 | 14.64 | 13.88 | 14.13 | 1,110,400 | -0.48(-3.29%) |
Jul 26, 2018 | 14.50 | 14.75 | 14.29 | 14.61 | 748,617 | -0.01(-0.07%) |
Jul 25, 2018 | 14.35 | 14.66 | 14.27 | 14.62 | 785,359 | +0.33(+2.31%) |
Jul 24, 2018 | 14.81 | 14.82 | 14.25 | 14.29 | 876,377 | -0.39(-2.66%) |
Jul 23, 2018 | 14.58 | 14.74 | 14.23 | 14.68 | 850,225 | +0.11(+0.75%) |
Jul 20, 2018 | 14.83 | 14.90 | 14.57 | 14.57 | 778,314 | -0.25(-1.69%) |
Jul 19, 2018 | 14.70 | 15.00 | 14.70 | 14.82 | 1,259,515 | +0.03(+0.20%) |
Jul 18, 2018 | 14.90 | 14.92 | 14.60 | 14.79 | 1,266,488 | -0.12(-0.80%) |
Jul 17, 2018 | 14.72 | 15.03 | 14.68 | 14.91 | 1,004,893 | +0.08(+0.54%) |
Jul 16, 2018 | 14.87 | 14.95 | 14.61 | 14.83 | 862,270 | +0.06(+0.41%) |
Jul 13, 2018 | 15.01 | 15.06 | 14.66 | 14.77 | 1,539,154 | -0.26(-1.73%) |
Jul 12, 2018 | 14.82 | 15.08 | 14.69 | 15.03 | 1,810,109 | +0.33(+2.24%) |
Jul 11, 2018 | 14.60 | 14.89 | 14.52 | 14.70 | 1,089,881 | -0.09(-0.61%) |
Jul 10, 2018 | 14.71 | 14.90 | 14.60 | 14.79 | 1,840,884 | +0.08(+0.54%) |
Jul 09, 2018 | 14.70 | 14.73 | 14.20 | 14.71 | 1,630,869 | +0.09(+0.62%) |
Jul 06, 2018 | 14.10 | 14.69 | 14.10 | 14.62 | 1,604,360 | +0.57(+4.06%) |
Jul 05, 2018 | 13.99 | 14.08 | 13.68 | 14.05 | 1,259,874 | +0.19(+1.37%) |
Jul 03, 2018 | 13.86 | 13.86 | 13.86 | 0 | +0.10(+0.73%) | |
Jul 02, 2018 | 13.50 | 13.79 | 13.42 | 13.76 | 1,405,436 | +0.12(+0.88%) |
Jun 29, 2018 | 13.79 | 13.50 | 13.64 | 1,420,112 | +0.19(+1.41%) | |
Jun 28, 2018 | 13.09 | 13.57 | 12.95 | 13.45 | 2,170,044 | +0.30(+2.28%) |
Jun 27, 2018 | 13.69 | 13.73 | 13.11 | 13.15 | 1,857,592 | -0.52(-3.80%) |
Jun 26, 2018 | 13.84 | 13.87 | 13.32 | 13.67 | 2,714,496 | -0.04(-0.29%) |
Jun 25, 2018 | 14.40 | 14.57 | 13.61 | 13.71 | 2,540,871 | -0.83(-5.71%) |
Jun 22, 2018 | 15.28 | 15.35 | 14.46 | 14.54 | 2,789,782 | -0.64(-4.22%) |
Jun 21, 2018 | 15.45 | 15.58 | 15.12 | 15.18 | 1,198,137 | -0.30(-1.94%) |
Jun 20, 2018 | 15.50 | 15.68 | 15.39 | 15.48 | 1,259,230 | +0.07(+0.45%) |
Jun 19, 2018 | 15.46 | 15.01 | 15.41 | 1,476,318 | -0.07(-0.45%) | |
Jun 18, 2018 | 15.07 | 15.75 | 15.05 | 15.48 | 2,387,943 | +0.32(+2.11%) |
Jun 15, 2018 | 15.60 | 15.60 | 15.16 | 3,720,027 | -0.44(-2.82%) | |
Jun 14, 2018 | 15.50 | 15.69 | 15.37 | 15.60 | 2,454,976 | +0.13(+0.84%) |
Jun 13, 2018 | 15.55 | 15.60 | 15.33 | 15.47 | 2,455,177 | -0.03(-0.19%) |
Jun 12, 2018 | 15.48 | 15.69 | 15.20 | 15.50 | 3,618,470 | -0.01(-0.06%) |
Jun 11, 2018 | 16.00 | 16.00 | 15.41 | 15.51 | 4,047,061 | -0.63(-3.90%) |
Jun 08, 2018 | 16.02 | 16.53 | 16.02 | 16.14 | 3,403,635 | +0.11(+0.69%) |
Jun 07, 2018 | 16.60 | 16.69 | 15.66 | 16.03 | 6,608,354 | -1.15(-6.69%) |
Jun 06, 2018 | 16.94 | 17.18 | 2,935,186 | +0.08(+0.47%) | ||
Jun 05, 2018 | 16.92 | 17.19 | 16.67 | 17.10 | 1,599,688 | +0.19(+1.12%) |
Jun 04, 2018 | 16.75 | 16.95 | 16.52 | 16.91 | 1,733,694 | +0.28(+1.68%) |
Jun 01, 2018 | 16.38 | 16.74 | 16.28 | 16.63 | 1,503,784 | +0.41(+2.53%) |
May 31, 2018 | 16.00 | 16.29 | 15.93 | 16.22 | 2,592,309 | +0.19(+1.19%) |
May 30, 2018 | 15.89 | 16.18 | 15.84 | 16.03 | 2,539,810 | +0.17(+1.07%) |
May 29, 2018 | 15.75 | 15.95 | 15.70 | 15.86 | 1,465,627 | -0.02(-0.13%) |
May 25, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.05(-0.31%) | |
May 24, 2018 | 16.11 | 16.16 | 15.92 | 15.93 | 1,294,781 | -0.17(-1.06%) |
May 23, 2018 | 16.10 | 16.34 | 16.00 | 16.10 | 1,480,418 | -0.10(-0.62%) |
May 22, 2018 | 16.30 | 16.66 | 16.13 | 16.20 | 2,276,212 | -0.05(-0.31%) |
May 21, 2018 | 16.21 | 16.51 | 16.11 | 16.25 | 1,082,210 | +0.15(+0.93%) |
May 18, 2018 | 15.85 | 16.16 | 15.81 | 16.10 | 976,196 | +0.25(+1.58%) |
May 17, 2018 | 16.00 | 16.47 | 15.75 | 15.85 | 1,223,890 | -0.15(-0.94%) |
May 16, 2018 | 15.59 | 16.07 | 15.51 | 16.00 | 1,662,732 | +0.41(+2.63%) |
May 15, 2018 | 15.58 | 15.73 | 15.39 | 15.59 | 1,339,212 | -0.14(-0.89%) |
May 14, 2018 | 16.01 | 16.30 | 15.65 | 15.73 | 1,010,147 | -0.23(-1.44%) |
May 11, 2018 | 16.51 | 16.55 | 15.90 | 15.96 | 1,083,154 | -0.45(-2.74%) |
May 10, 2018 | 15.95 | 16.54 | 15.94 | 16.41 | 1,464,847 | +0.54(+3.40%) |
May 09, 2018 | 15.97 | 16.10 | 15.75 | 15.87 | 2,245,575 | -0.03(-0.19%) |
May 08, 2018 | 15.58 | 15.98 | 15.41 | 15.90 | 1,171,546 | +0.27(+1.73%) |
May 07, 2018 | 15.37 | 16.02 | 15.29 | 15.63 | 2,307,198 | +0.59(+3.92%) |
May 04, 2018 | 14.98 | 15.23 | 14.90 | 15.04 | 1,055,318 | -0.01(-0.07%) |
May 03, 2018 | 14.61 | 15.14 | 14.46 | 15.05 | 1,222,896 | +0.39(+2.66%) |
May 02, 2018 | 14.40 | 14.96 | 14.27 | 14.66 | 1,545,397 | +0.24(+1.66%) |
May 01, 2018 | 14.22 | 14.44 | 14.02 | 14.42 | 1,537,083 | +0.17(+1.19%) |
Apr 30, 2018 | 14.17 | 14.38 | 14.02 | 14.25 | 924,734 | +0.06(+0.42%) |
Apr 27, 2018 | 14.16 | 14.25 | 13.96 | 14.19 | 1,006,904 | +0.03(+0.21%) |
Apr 26, 2018 | 14.18 | 14.30 | 14.02 | 14.16 | 1,265,015 | +0.10(+0.71%) |
Apr 25, 2018 | 14.45 | 14.50 | 14.03 | 14.06 | 2,087,340 | -0.41(-2.83%) |
Apr 24, 2018 | 14.91 | 15.18 | 14.41 | 14.47 | 2,696,892 | -0.43(-2.89%) |
Apr 23, 2018 | 14.80 | 15.24 | 14.77 | 14.90 | 2,429,531 | +0.16(+1.09%) |
Apr 20, 2018 | 14.60 | 14.86 | 14.50 | 14.74 | 1,607,053 | +0.14(+0.96%) |
Apr 19, 2018 | 14.95 | 15.12 | 14.50 | 14.60 | 2,465,391 | -0.31(-2.08%) |
Apr 18, 2018 | 14.38 | 14.97 | 14.35 | 14.91 | 2,243,676 | +0.54(+3.76%) |
Apr 17, 2018 | 14.04 | 14.45 | 14.02 | 14.37 | 2,777,405 | +0.35(+2.50%) |
Apr 16, 2018 | 13.92 | 14.15 | 13.75 | 14.02 | 2,005,872 | +0.11(+0.79%) |
Apr 13, 2018 | 14.02 | 14.16 | 13.25 | 13.91 | 5,449,957 | +0.02(+0.14%) |
Apr 12, 2018 | 13.48 | 14.35 | 13.38 | 13.89 | 9,610,851 | +0.76(+5.79%) |
Apr 11, 2018 | 12.73 | 13.28 | 12.63 | 13.13 | 3,334,836 | +0.37(+2.90%) |
Apr 10, 2018 | 12.86 | 12.98 | 12.57 | 12.76 | 2,965,280 | +0.02(+0.16%) |
Apr 09, 2018 | 13.10 | 13.17 | 12.72 | 12.74 | 4,483,228 | -0.24(-1.85%) |
Apr 06, 2018 | 13.53 | 13.55 | 12.90 | 12.98 | 7,115,566 | -0.73(-5.32%) |
Apr 05, 2018 | 13.76 | 14.06 | 13.42 | 13.71 | 8,518,411 | +0.42(+3.16%) |
Apr 04, 2018 | 14.05 | 14.38 | 13.20 | 13.29 | 27,916,588 | -8.95(-40.24%) |
Apr 03, 2018 | 21.59 | 22.21 | 21.37 | 22.24 | 4,569,473 | +1.01(+4.76%) |
Apr 02, 2018 | 21.58 | 22.43 | 21.06 | 21.23 | 1,522,444 | -0.35(-1.62%) |
Mar 29, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.65(+3.11%) | |
Mar 28, 2018 | 21.24 | 21.42 | 20.12 | 20.93 | 1,408,488 | -0.32(-1.51%) |
Mar 27, 2018 | 21.66 | 22.22 | 21.06 | 21.25 | 2,443,243 | -0.34(-1.57%) |
Mar 26, 2018 | 20.59 | 21.63 | 20.17 | 21.59 | 2,080,007 | +1.30(+6.41%) |
Mar 23, 2018 | 20.45 | 20.71 | 20.06 | 20.29 | 1,379,577 | -0.20(-0.98%) |
Mar 22, 2018 | 19.90 | 20.95 | 19.84 | 20.49 | 2,298,540 | +0.42(+2.09%) |
Mar 21, 2018 | 20.33 | 20.50 | 19.96 | 20.07 | 1,135,499 | -0.19(-0.94%) |
Mar 20, 2018 | 19.54 | 20.31 | 19.45 | 20.26 | 1,476,398 | +0.93(+4.81%) |
Mar 19, 2018 | 19.51 | 19.65 | 19.24 | 19.33 | 1,748,849 | -0.28(-1.43%) |
Mar 16, 2018 | 19.80 | 19.80 | 19.33 | 19.61 | 1,981,029 | -0.21(-1.06%) |
Mar 15, 2018 | 20.25 | 20.40 | 19.60 | 19.82 | 1,292,400 | -0.52(-2.56%) |
Mar 14, 2018 | 20.17 | 20.37 | 19.91 | 20.34 | 535,331 | +0.20(+0.99%) |
Mar 13, 2018 | 20.33 | 20.52 | 20.02 | 20.14 | 824,671 | -0.09(-0.44%) |
Mar 12, 2018 | 20.00 | 20.55 | 19.76 | 20.23 | 1,212,657 | +0.27(+1.35%) |
Mar 09, 2018 | 20.09 | 20.10 | 19.68 | 19.96 | 785,577 | -0.02(-0.10%) |
Mar 08, 2018 | 19.76 | 20.00 | 19.76 | 19.98 | 347,226 | +0.26(+1.32%) |
Mar 07, 2018 | 20.05 | 19.72 | 930,129 | +0.12(+0.61%) | ||
Mar 06, 2018 | 19.28 | 19.74 | 19.13 | 19.60 | 941,538 | +0.37(+1.92%) |
Mar 05, 2018 | 18.62 | 19.34 | 18.50 | 19.23 | 984,079 | +0.52(+2.78%) |
Mar 02, 2018 | 18.21 | 18.74 | 18.13 | 18.71 | 908,547 | +0.29(+1.57%) |
Mar 01, 2018 | 19.08 | 19.15 | 17.97 | 18.42 | 925,492 | -0.63(-3.31%) |
Feb 28, 2018 | 19.16 | 19.32 | 18.89 | 19.05 | 681,237 | -0.05(-0.26%) |
Feb 27, 2018 | 18.95 | 19.27 | 18.75 | 19.10 | 838,355 | +0.19(+1.00%) |
Feb 26, 2018 | 18.44 | 19.06 | 18.44 | 18.91 | 673,803 | +0.47(+2.55%) |
Feb 23, 2018 | 18.76 | 18.79 | 18.29 | 18.44 | 355,793 | -0.17(-0.91%) |
Feb 22, 2018 | 18.44 | 18.61 | 796,551 | +0.16(+0.87%) | ||
Feb 21, 2018 | 18.33 | 18.91 | 18.27 | 18.45 | 831,512 | +0.13(+0.71%) |
Feb 20, 2018 | 17.79 | 18.49 | 17.79 | 18.32 | 1,063,943 | +0.50(+2.81%) |
Feb 16, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.16(-0.89%) | |
Feb 15, 2018 | 18.24 | 18.27 | 17.68 | 17.98 | 769,806 | -0.12(-0.66%) |
Feb 14, 2018 | 17.56 | 18.17 | 17.45 | 18.10 | 613,815 | +0.44(+2.49%) |
Feb 13, 2018 | 17.30 | 17.78 | 17.30 | 17.66 | 471,039 | -0.03(-0.17%) |
Feb 12, 2018 | 17.25 | 17.71 | 17.02 | 17.69 | 673,989 | +0.54(+3.15%) |
Feb 09, 2018 | 17.65 | 17.78 | 16.52 | 17.15 | 1,060,113 | -0.36(-2.06%) |
Feb 08, 2018 | 18.02 | 18.19 | 17.51 | 17.51 | 1,223,060 | -0.37(-2.07%) |
Feb 07, 2018 | 17.71 | 17.98 | 17.50 | 17.88 | 992,115 | +0.17(+0.96%) |
Feb 06, 2018 | 16.80 | 17.81 | 16.70 | 17.71 | 1,381,918 | +0.37(+2.13%) |
Feb 05, 2018 | 17.93 | 17.98 | 17.12 | 17.34 | 1,102,799 | -0.78(-4.30%) |
Feb 02, 2018 | 18.64 | 18.92 | 17.95 | 18.12 | 1,001,260 | -0.65(-3.46%) |
Feb 01, 2018 | 18.68 | 18.87 | 18.55 | 18.77 | 767,925 | +0.05(+0.27%) |
Jan 31, 2018 | 18.55 | 18.85 | 18.51 | 18.72 | 758,605 | +0.27(+1.46%) |
Jan 30, 2018 | 18.43 | 18.72 | 18.30 | 18.45 | 1,661,486 | -0.08(-0.43%) |
Jan 29, 2018 | 18.69 | 18.94 | 18.50 | 18.53 | 1,117,600 | -0.21(-1.12%) |
Jan 26, 2018 | 18.57 | 18.81 | 18.48 | 18.74 | 748,363 | +0.22(+1.19%) |
Jan 25, 2018 | 18.84 | 19.07 | 18.51 | 18.52 | 820,685 | -0.07(-0.38%) |
Jan 24, 2018 | 18.55 | 19.06 | 18.51 | 18.59 | 1,084,782 | +0.04(+0.22%) |
Jan 23, 2018 | 18.20 | 18.59 | 18.18 | 18.55 | 1,281,695 | +0.20(+1.09%) |
Jan 22, 2018 | 18.50 | 18.62 | 18.11 | 18.35 | 1,286,088 | -0.10(-0.54%) |
Jan 19, 2018 | 18.82 | 18.88 | 18.43 | 18.45 | 998,983 | -0.23(-1.23%) |
Jan 18, 2018 | 17.87 | 19.11 | 17.36 | 18.68 | 3,476,215 | +0.80(+4.47%) |
Jan 17, 2018 | 17.58 | 17.91 | 17.47 | 17.88 | 1,164,736 | +0.44(+2.52%) |
Jan 16, 2018 | 18.36 | 18.38 | 17.41 | 17.44 | 2,469,491 | -0.70(-3.86%) |
Jan 12, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.23(+1.28%) | |
Jan 11, 2018 | 18.38 | 18.44 | 17.86 | 17.91 | 1,685,833 | -0.37(-2.02%) |
Jan 10, 2018 | 18.48 | 18.28 | 3,976,503 | +1.10(+6.40%) | ||
Jan 09, 2018 | 17.12 | 17.28 | 16.94 | 17.18 | 841,060 | +0.03(+0.17%) |
Jan 08, 2018 | 17.20 | 17.21 | 16.70 | 17.15 | 867,040 | -0.10(-0.58%) |
Jan 05, 2018 | 17.25 | 17.41 | 17.18 | 17.25 | 626,174 | +0.00(+0.00%) |
Jan 04, 2018 | 17.51 | 17.70 | 17.16 | 17.25 | 904,073 | -0.28(-1.60%) |
Jan 03, 2018 | 17.30 | 17.62 | 17.30 | 17.53 | 868,829 | +0.14(+0.81%) |
Jan 02, 2018 | 16.42 | 17.41 | 16.36 | 17.39 | 1,602,932 | +0.87(+5.27%) |
Dec 29, 2017 | 16.52 | 16.52 | 16.52 | 0 | -0.15(-0.90%) | |
Dec 28, 2017 | 16.76 | 16.89 | 16.61 | 16.67 | 587,315 | -0.14(-0.83%) |
Dec 27, 2017 | 16.71 | 16.99 | 16.43 | 16.81 | 905,773 | +0.05(+0.30%) |
Dec 26, 2017 | 17.32 | 17.37 | 16.75 | 16.76 | 1,203,189 | -0.67(-3.84%) |
Dec 22, 2017 | 17.36 | 17.45 | 17.07 | 17.43 | 1,071,557 | +0.01(+0.06%) |
Dec 21, 2017 | 17.23 | 17.55 | 17.23 | 17.42 | 1,538,132 | +0.14(+0.81%) |
Dec 20, 2017 | 17.30 | 17.37 | 16.59 | 17.28 | 1,701,485 | +0.23(+1.35%) |
Dec 19, 2017 | 17.34 | 17.41 | 16.97 | 17.05 | 2,507,912 | -0.37(-2.12%) |
Dec 18, 2017 | 17.50 | 17.51 | 17.17 | 17.42 | 2,464,553 | -0.09(-0.51%) |
Dec 15, 2017 | 17.47 | 17.68 | 17.31 | 17.51 | 11,559,999 | +0.09(+0.52%) |
Dec 14, 2017 | 16.82 | 17.50 | 16.74 | 17.42 | 5,175,786 | +0.59(+3.51%) |
Dec 13, 2017 | 16.42 | 16.99 | 16.42 | 16.83 | 2,577,839 | +0.43(+2.62%) |
Dec 12, 2017 | 16.64 | 17.24 | 16.05 | 16.40 | 6,319,486 | -0.52(-3.07%) |
Dec 11, 2017 | 16.84 | 17.25 | 16.34 | 16.92 | 2,948,949 | +0.08(+0.48%) |
Dec 08, 2017 | 17.16 | 17.80 | 16.65 | 16.84 | 10,016,575 | +0.84(+5.25%) |
Dec 07, 2017 | 15.78 | 16.30 | 15.75 | 16.00 | 3,032,330 | +0.27(+1.72%) |
Dec 06, 2017 | 15.92 | 16.17 | 15.62 | 15.73 | 1,233,602 | -0.26(-1.63%) |
Dec 05, 2017 | 15.56 | 16.40 | 15.54 | 15.99 | 1,522,397 | +0.42(+2.70%) |
Dec 04, 2017 | 16.02 | 16.18 | 15.52 | 15.57 | 1,230,846 | -0.35(-2.20%) |
Dec 01, 2017 | 15.74 | 16.19 | 15.73 | 15.92 | 1,147,418 | +0.09(+0.57%) |
Nov 30, 2017 | 15.72 | 16.00 | 15.56 | 15.83 | 1,293,251 | +0.22(+1.41%) |
Nov 29, 2017 | 15.43 | 16.67 | 15.31 | 15.61 | 2,185,682 | -0.88(-5.34%) |
Nov 28, 2017 | 16.34 | 16.67 | 16.27 | 16.49 | 1,308,528 | +0.14(+0.86%) |
Nov 27, 2017 | 16.20 | 16.41 | 16.06 | 16.35 | 1,784,445 | +0.12(+0.74%) |
Nov 24, 2017 | 15.99 | 16.49 | 15.89 | 16.23 | 1,064,836 | +0.29(+1.82%) |
Nov 22, 2017 | 15.87 | 16.09 | 15.50 | 15.94 | 982,147 | +0.11(+0.69%) |
Nov 21, 2017 | 15.65 | 16.03 | 15.58 | 15.83 | 1,869,590 | +0.19(+1.21%) |
Nov 20, 2017 | 15.20 | 15.70 | 15.18 | 15.64 | 1,945,463 | +0.35(+2.29%) |
Nov 17, 2017 | 15.00 | 15.32 | 15.00 | 15.29 | 1,409,323 | +0.18(+1.19%) |
Nov 16, 2017 | 15.13 | 15.45 | 15.08 | 15.11 | 987,083 | -0.01(-0.07%) |
Nov 15, 2017 | 15.08 | 15.21 | 14.96 | 15.12 | 809,487 | -0.13(-0.85%) |
Nov 14, 2017 | 15.29 | 15.34 | 14.89 | 15.25 | 680,623 | -0.13(-0.85%) |
Nov 13, 2017 | 15.35 | 15.59 | 15.28 | 15.38 | 582,305 | -0.09(-0.58%) |
Nov 10, 2017 | 15.13 | 15.48 | 15.09 | 15.47 | 1,040,245 | +0.30(+1.98%) |
Nov 09, 2017 | 15.35 | 15.38 | 14.94 | 15.17 | 766,886 | -0.36(-2.32%) |
Nov 08, 2017 | 15.05 | 15.54 | 15.05 | 15.53 | 1,701,032 | +0.36(+2.37%) |
Nov 07, 2017 | 15.31 | 15.45 | 15.10 | 15.17 | 1,632,319 | -0.42(-2.69%) |
Nov 06, 2017 | 15.69 | 15.87 | 15.45 | 15.59 | 1,301,396 | -0.12(-0.76%) |
Nov 03, 2017 | 15.45 | 15.75 | 14.85 | 15.71 | 1,701,554 | +0.23(+1.49%) |
Nov 02, 2017 | 15.26 | 15.49 | 15.17 | 15.48 | 1,536,686 | +0.22(+1.44%) |