Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 15.06 | 15.09 | 14.79 | 14.84 | 15,638,921 | -0.17(-1.12%) |
Jul 30, 2018 | 14.80 | 15.06 | 14.80 | 15.00 | 17,287,444 | +0.21(+1.40%) |
Jul 27, 2018 | 14.68 | 14.84 | 14.62 | 14.80 | 12,976,280 | +0.14(+0.92%) |
Jul 26, 2018 | 14.60 | 14.77 | 14.52 | 14.66 | 15,198,802 | +0.08(+0.55%) |
Jul 25, 2018 | 14.52 | 14.65 | 14.45 | 14.58 | 16,788,298 | +0.02(+0.11%) |
Jul 24, 2018 | 14.60 | 14.77 | 14.48 | 14.56 | 21,492,104 | +0.00(+0.00%) |
Jul 23, 2018 | 14.23 | 14.61 | 14.15 | 14.56 | 16,394,240 | +0.36(+2.53%) |
Jul 20, 2018 | 13.95 | 14.30 | 13.77 | 14.21 | 20,093,170 | +0.16(+1.13%) |
Jul 19, 2018 | 14.28 | 14.33 | 14.02 | 14.05 | 16,138,754 | -0.35(-2.44%) |
Jul 18, 2018 | 14.04 | 14.44 | 14.04 | 14.40 | 14,129,701 | +0.33(+2.38%) |
Jul 17, 2018 | 13.99 | 14.16 | 13.92 | 14.06 | 12,315,002 | +0.10(+0.74%) |
Jul 16, 2018 | 13.77 | 14.01 | 13.75 | 13.96 | 10,845,037 | +0.24(+1.74%) |
Jul 13, 2018 | 13.93 | 13.93 | 13.61 | 13.72 | 24,343,090 | -0.25(-1.77%) |
Jul 12, 2018 | 14.21 | 14.21 | 13.85 | 13.97 | 12,636,603 | -0.14(-0.96%) |
Jul 11, 2018 | 14.17 | 14.27 | 14.10 | 14.10 | 9,776,173 | -0.15(-1.06%) |
Jul 10, 2018 | 14.46 | 14.48 | 14.15 | 14.25 | 15,588,485 | -0.15(-1.05%) |
Jul 09, 2018 | 14.10 | 14.41 | 14.05 | 14.40 | 14,505,141 | +0.38(+2.73%) |
Jul 06, 2018 | 13.89 | 14.06 | 13.72 | 14.02 | 12,345,946 | +0.10(+0.75%) |
Jul 05, 2018 | 14.10 | 14.12 | 13.89 | 13.92 | 13,976,868 | -0.08(-0.57%) |
Jul 03, 2018 | 14.00 | 14.00 | 14.00 | 0 | -0.26(-1.84%) | |
Jul 02, 2018 | 14.09 | 14.28 | 14.05 | 14.26 | 16,541,033 | +0.09(+0.62%) |
Jun 29, 2018 | 14.57 | 14.65 | 14.17 | 14.17 | 23,231,574 | -0.17(-1.17%) |
Jun 28, 2018 | 14.32 | 14.44 | 14.14 | 14.34 | 15,520,509 | +0.10(+0.73%) |
Jun 27, 2018 | 14.44 | 14.54 | 14.19 | 14.24 | 15,458,194 | -0.26(-1.76%) |
Jun 26, 2018 | 14.64 | 14.66 | 14.37 | 14.49 | 12,399,964 | -0.14(-0.93%) |
Jun 25, 2018 | 14.70 | 14.77 | 14.45 | 14.63 | 13,489,482 | -0.14(-0.97%) |
Jun 22, 2018 | 15.19 | 15.23 | 14.73 | 14.77 | 15,376,235 | -0.31(-2.06%) |
Jun 21, 2018 | 15.02 | 15.19 | 14.86 | 15.08 | 13,325,989 | +0.01(+0.05%) |
Jun 20, 2018 | 15.19 | 15.26 | 15.07 | 15.07 | 10,615,661 | -0.03(-0.21%) |
Jun 19, 2018 | 14.81 | 15.12 | 14.76 | 15.11 | 13,066,210 | +0.18(+1.23%) |
Jun 18, 2018 | 14.84 | 15.03 | 14.70 | 14.92 | 16,850,600 | +0.10(+0.70%) |
Jun 15, 2018 | 14.88 | 14.59 | 14.82 | 23,101,270 | -0.02(-0.16%) | |
Jun 14, 2018 | 15.08 | 15.11 | 14.76 | 14.84 | 16,108,413 | -0.22(-1.43%) |
Jun 13, 2018 | 15.12 | 15.35 | 14.95 | 15.06 | 15,191,653 | -0.05(-0.32%) |
Jun 12, 2018 | 15.10 | 15.25 | 15.01 | 15.11 | 15,595,666 | +0.06(+0.42%) |
Jun 11, 2018 | 15.27 | 15.34 | 15.04 | 15.04 | 11,943,925 | -0.19(-1.26%) |
Jun 08, 2018 | 15.19 | 15.27 | 15.10 | 15.23 | 9,523,101 | +0.04(+0.26%) |
Jun 07, 2018 | 15.35 | 15.40 | 15.07 | 15.19 | 8,748,002 | -0.08(-0.52%) |
Jun 06, 2018 | 15.31 | 15.27 | 14,934,952 | +0.49(+3.33%) | ||
Jun 05, 2018 | 14.81 | 14.85 | 14.68 | 14.78 | 7,109,787 | -0.08(-0.53%) |
Jun 04, 2018 | 14.83 | 14.89 | 14.76 | 14.86 | 6,890,330 | +0.11(+0.75%) |
Jun 01, 2018 | 14.71 | 14.84 | 14.66 | 14.75 | 11,928,382 | +0.28(+1.92%) |
May 31, 2018 | 14.59 | 14.66 | 14.43 | 14.47 | 15,991,258 | -0.14(-0.98%) |
May 30, 2018 | 14.65 | 14.73 | 14.50 | 14.62 | 13,618,593 | +0.25(+1.71%) |
May 29, 2018 | 14.92 | 14.92 | 14.28 | 14.37 | 17,517,628 | -0.71(-4.73%) |
May 25, 2018 | 15.08 | 15.08 | 15.08 | 0 | -0.10(-0.68%) | |
May 24, 2018 | 15.20 | 15.21 | 14.92 | 15.19 | 10,895,087 | -0.05(-0.31%) |
May 23, 2018 | 15.34 | 15.43 | 15.11 | 15.23 | 15,304,896 | -0.20(-1.28%) |
May 22, 2018 | 15.19 | 15.55 | 15.19 | 15.43 | 13,240,714 | +0.24(+1.57%) |
May 21, 2018 | 15.24 | 15.30 | 15.19 | 15.19 | 11,781,620 | +0.02(+0.10%) |
May 18, 2018 | 15.28 | 15.33 | 15.16 | 15.18 | 11,037,654 | -0.15(-0.98%) |
May 17, 2018 | 15.31 | 15.36 | 15.16 | 15.33 | 10,213,772 | +0.02(+0.10%) |
May 16, 2018 | 15.34 | 15.39 | 15.23 | 15.31 | 9,215,911 | -0.07(-0.46%) |
May 15, 2018 | 15.28 | 15.43 | 15.23 | 15.38 | 16,835,448 | +0.15(+0.99%) |
May 14, 2018 | 15.38 | 15.39 | 15.18 | 15.23 | 11,278,349 | -0.10(-0.62%) |
May 11, 2018 | 15.39 | 15.46 | 15.27 | 15.33 | 12,372,191 | -0.01(-0.05%) |
May 10, 2018 | 15.24 | 15.46 | 15.17 | 15.34 | 10,164,980 | +0.09(+0.57%) |
May 09, 2018 | 15.10 | 15.40 | 15.07 | 15.25 | 11,467,080 | +0.20(+1.32%) |
May 08, 2018 | 14.91 | 15.21 | 14.85 | 15.05 | 12,918,433 | +0.17(+1.17%) |
May 07, 2018 | 14.88 | 14.97 | 14.74 | 14.88 | 10,336,060 | +0.02(+0.16%) |
May 04, 2018 | 14.49 | 14.95 | 14.42 | 14.85 | 12,933,011 | +0.24(+1.63%) |
May 03, 2018 | 14.64 | 14.73 | 14.38 | 14.62 | 13,445,348 | -0.10(-0.70%) |
May 02, 2018 | 14.82 | 14.93 | 14.66 | 14.72 | 14,427,250 | -0.16(-1.07%) |
May 01, 2018 | 14.80 | 14.94 | 14.64 | 14.88 | 11,727,037 | +0.04(+0.27%) |
Apr 30, 2018 | 15.12 | 15.23 | 14.84 | 14.84 | 12,589,580 | -0.24(-1.58%) |
Apr 27, 2018 | 14.89 | 15.10 | 14.87 | 15.08 | 11,162,496 | +0.15(+1.01%) |
Apr 26, 2018 | 14.99 | 15.07 | 14.86 | 14.92 | 13,859,896 | -0.17(-1.10%) |
Apr 25, 2018 | 14.99 | 15.21 | 14.81 | 15.09 | 17,399,410 | +0.12(+0.79%) |
Apr 24, 2018 | 15.08 | 15.26 | 14.78 | 14.97 | 20,033,094 | +0.01(+0.05%) |
Apr 23, 2018 | 15.04 | 15.13 | 14.77 | 14.96 | 19,601,080 | -0.02(-0.16%) |
Apr 20, 2018 | 14.27 | 14.99 | 14.27 | 14.99 | 23,883,600 | +0.59(+4.08%) |
Apr 19, 2018 | 14.25 | 14.45 | 14.18 | 14.40 | 25,064,894 | +0.19(+1.34%) |
Apr 18, 2018 | 14.31 | 14.42 | 14.12 | 14.21 | 19,175,720 | -0.03(-0.22%) |
Apr 17, 2018 | 14.77 | 14.77 | 14.14 | 14.24 | 18,977,788 | -0.41(-2.82%) |
Apr 16, 2018 | 14.83 | 14.83 | 14.50 | 14.65 | 13,297,183 | -0.03(-0.22%) |
Apr 13, 2018 | 15.16 | 15.19 | 14.60 | 14.69 | 13,462,770 | -0.37(-2.48%) |
Apr 12, 2018 | 14.77 | 15.15 | 14.72 | 15.06 | 13,490,164 | +0.44(+3.04%) |
Apr 11, 2018 | 14.62 | 14.79 | 14.53 | 14.62 | 12,613,847 | -0.14(-0.97%) |
Apr 10, 2018 | 14.85 | 14.88 | 14.67 | 14.76 | 13,102,915 | +0.17(+1.20%) |
Apr 09, 2018 | 14.60 | 14.95 | 14.58 | 14.58 | 12,497,956 | +0.12(+0.82%) |
Apr 06, 2018 | 14.75 | 14.80 | 14.29 | 14.46 | 15,587,219 | -0.48(-3.24%) |
Apr 05, 2018 | 15.04 | 15.07 | 14.85 | 14.95 | 9,059,183 | +0.06(+0.43%) |
Apr 04, 2018 | 14.36 | 14.92 | 14.34 | 14.89 | 11,134,061 | +0.29(+1.96%) |
Apr 03, 2018 | 14.51 | 14.69 | 14.38 | 14.60 | 10,470,415 | +0.19(+1.32%) |
Apr 02, 2018 | 14.70 | 14.76 | 14.16 | 14.41 | 16,199,847 | -0.33(-2.26%) |
Mar 29, 2018 | 14.74 | 14.74 | 14.74 | 0 | +0.24(+1.64%) | |
Mar 28, 2018 | 14.57 | 14.62 | 14.26 | 14.50 | 20,007,206 | -0.01(-0.05%) |
Mar 27, 2018 | 14.99 | 15.06 | 14.40 | 14.51 | 14,429,976 | -0.40(-2.71%) |
Mar 26, 2018 | 14.54 | 14.96 | 14.44 | 14.92 | 15,603,046 | +0.63(+4.39%) |
Mar 23, 2018 | 14.92 | 14.24 | 14.29 | 16,938,892 | -0.48(-3.28%) | |
Mar 22, 2018 | 15.31 | 15.36 | 14.73 | 14.77 | 15,518,118 | -0.72(-4.66%) |
Mar 21, 2018 | 15.49 | 15.73 | 15.37 | 15.50 | 8,464,096 | +0.06(+0.36%) |
Mar 20, 2018 | 15.61 | 15.67 | 15.40 | 15.44 | 12,871,907 | -0.07(-0.46%) |
Mar 19, 2018 | 15.55 | 15.62 | 15.37 | 15.51 | 13,486,626 | -0.06(-0.41%) |
Mar 16, 2018 | 15.39 | 15.64 | 15.36 | 15.58 | 28,931,086 | +0.21(+1.34%) |
Mar 15, 2018 | 15.50 | 15.51 | 15.23 | 15.37 | 12,226,602 | -0.02(-0.15%) |
Mar 14, 2018 | 15.73 | 15.73 | 15.33 | 15.39 | 13,728,801 | -0.25(-1.57%) |
Mar 13, 2018 | 15.87 | 15.88 | 15.59 | 15.64 | 10,395,123 | -0.17(-1.05%) |
Mar 12, 2018 | 15.94 | 16.04 | 15.76 | 15.81 | 10,781,427 | -0.15(-0.95%) |
Mar 09, 2018 | 15.81 | 15.98 | 15.67 | 15.96 | 13,647,119 | +0.28(+1.77%) |
Mar 08, 2018 | 15.75 | 15.82 | 15.44 | 15.68 | 9,309,453 | -0.02(-0.10%) |
Mar 07, 2018 | 15.76 | 15.50 | 15.69 | 8,368,584 | -0.02(-0.15%) | |
Mar 06, 2018 | 15.64 | 15.75 | 15.44 | 15.72 | 9,860,273 | +0.14(+0.91%) |
Mar 05, 2018 | 15.18 | 15.66 | 15.07 | 15.58 | 8,817,246 | +0.20(+1.28%) |
Mar 02, 2018 | 15.12 | 15.41 | 14.88 | 15.38 | 11,819,326 | +0.17(+1.09%) |
Mar 01, 2018 | 15.35 | 15.54 | 15.09 | 15.21 | 15,739,830 | -0.12(-0.77%) |
Feb 28, 2018 | 15.55 | 15.69 | 15.32 | 15.33 | 17,873,770 | -0.17(-1.07%) |
Feb 27, 2018 | 15.65 | 15.88 | 15.50 | 15.50 | 14,848,426 | -0.14(-0.91%) |
Feb 26, 2018 | 15.60 | 15.67 | 15.48 | 15.64 | 14,294,393 | +0.12(+0.76%) |
Feb 23, 2018 | 15.32 | 15.53 | 15.20 | 15.52 | 12,333,356 | +0.27(+1.76%) |
Feb 22, 2018 | 15.20 | 15.25 | 15,346,188 | -0.24(-1.58%) | ||
Feb 21, 2018 | 15.31 | 15.70 | 15.30 | 15.50 | 12,517,171 | +0.17(+1.13%) |
Feb 20, 2018 | 15.35 | 15.54 | 15.25 | 15.32 | 8,709,305 | -0.04(-0.26%) |
Feb 16, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.02(-0.15%) | |
Feb 15, 2018 | 15.44 | 15.28 | 15.39 | 11,182,290 | +0.09(+0.57%) | |
Feb 14, 2018 | 14.84 | 15.33 | 14.79 | 15.30 | 21,472,078 | +0.41(+2.76%) |
Feb 13, 2018 | 14.49 | 14.92 | 14.42 | 14.89 | 15,323,206 | +0.30(+2.06%) |
Feb 12, 2018 | 14.55 | 14.82 | 14.44 | 14.59 | 11,804,181 | +0.16(+1.09%) |
Feb 09, 2018 | 14.34 | 14.56 | 13.92 | 14.43 | 23,817,182 | +0.29(+2.07%) |
Feb 08, 2018 | 15.04 | 15.04 | 14.14 | 14.14 | 20,688,704 | -0.84(-5.59%) |
Feb 07, 2018 | 14.65 | 15.12 | 14.62 | 14.98 | 17,772,004 | +0.23(+1.55%) |
Feb 06, 2018 | 14.29 | 14.83 | 14.00 | 14.75 | 25,639,614 | -0.06(-0.37%) |
Feb 05, 2018 | 15.02 | 15.31 | 14.50 | 14.80 | 22,396,292 | -0.40(-2.65%) |
Feb 02, 2018 | 15.44 | 15.72 | 15.17 | 15.20 | 18,040,998 | -0.23(-1.48%) |
Feb 01, 2018 | 15.16 | 15.48 | 15.13 | 15.43 | 11,140,100 | +0.24(+1.61%) |
Jan 31, 2018 | 15.15 | 15.35 | 15.12 | 15.19 | 11,667,299 | +0.06(+0.42%) |
Jan 30, 2018 | 15.08 | 15.26 | 15.06 | 15.13 | 8,250,525 | -0.09(-0.57%) |
Jan 29, 2018 | 15.28 | 15.40 | 15.18 | 15.21 | 10,136,229 | -0.09(-0.62%) |
Jan 26, 2018 | 15.21 | 15.31 | 15.10 | 15.31 | 10,798,163 | +0.19(+1.25%) |
Jan 25, 2018 | 15.41 | 15.44 | 15.11 | 15.12 | 14,945,787 | -0.23(-1.49%) |
Jan 24, 2018 | 15.31 | 15.48 | 15.23 | 15.35 | 23,207,380 | +0.06(+0.36%) |
Jan 23, 2018 | 15.09 | 15.39 | 14.99 | 15.29 | 22,051,272 | +0.16(+1.04%) |
Jan 22, 2018 | 14.93 | 15.14 | 14.77 | 15.13 | 17,097,070 | +0.39(+2.62%) |
Jan 19, 2018 | 14.49 | 14.77 | 14.45 | 14.75 | 19,282,270 | +0.41(+2.86%) |
Jan 18, 2018 | 14.49 | 14.65 | 14.30 | 14.34 | 14,781,312 | -0.17(-1.14%) |
Jan 17, 2018 | 14.38 | 14.55 | 14.14 | 14.50 | 12,803,518 | +0.16(+1.10%) |
Jan 16, 2018 | 14.51 | 14.56 | 14.26 | 14.34 | 12,354,684 | -0.09(-0.66%) |
Jan 12, 2018 | 14.44 | 14.44 | 14.44 | 0 | +0.06(+0.44%) | |
Jan 11, 2018 | 14.32 | 14.43 | 14.26 | 14.38 | 8,015,665 | +0.09(+0.66%) |
Jan 10, 2018 | 14.09 | 14.42 | 14.06 | 14.28 | 12,840,388 | +0.24(+1.69%) |
Jan 09, 2018 | 13.82 | 14.15 | 13.82 | 14.04 | 11,632,732 | +0.24(+1.77%) |
Jan 08, 2018 | 13.78 | 13.84 | 13.69 | 13.80 | 10,498,410 | -0.02(-0.11%) |
Jan 05, 2018 | 13.90 | 13.93 | 13.69 | 13.81 | 13,629,110 | -0.04(-0.29%) |
Jan 04, 2018 | 13.85 | 14.00 | 13.82 | 13.85 | 13,095,140 | +0.11(+0.80%) |
Jan 03, 2018 | 13.69 | 13.80 | 13.65 | 13.74 | 10,539,436 | +0.02(+0.17%) |
Jan 02, 2018 | 13.74 | 13.74 | 13.62 | 13.72 | 12,598,451 | +0.07(+0.52%) |
Dec 29, 2017 | 13.65 | 13.65 | 13.65 | 0 | -0.08(-0.58%) | |
Dec 28, 2017 | 13.70 | 13.77 | 13.62 | 13.73 | 5,553,743 | +0.06(+0.46%) |
Dec 27, 2017 | 13.76 | 13.76 | 13.60 | 13.66 | 6,787,081 | -0.04(-0.29%) |
Dec 26, 2017 | 13.80 | 13.89 | 13.63 | 13.70 | 5,057,867 | -0.09(-0.69%) |
Dec 22, 2017 | 13.87 | 13.87 | 13.66 | 13.80 | 6,710,812 | -0.02(-0.11%) |
Dec 21, 2017 | 13.82 | 13.89 | 13.72 | 13.81 | 9,536,239 | +0.19(+1.39%) |
Dec 20, 2017 | 13.81 | 13.85 | 13.50 | 13.62 | 11,021,527 | -0.04(-0.29%) |
Dec 19, 2017 | 13.74 | 13.80 | 13.61 | 13.66 | 13,508,820 | -0.02(-0.17%) |
Dec 18, 2017 | 13.62 | 13.75 | 13.60 | 13.69 | 13,627,360 | +0.17(+1.23%) |
Dec 15, 2017 | 13.43 | 13.65 | 13.37 | 13.52 | 30,407,342 | +0.17(+1.24%) |
Dec 14, 2017 | 13.52 | 13.57 | 13.29 | 13.36 | 13,829,610 | -0.13(-0.99%) |
Dec 13, 2017 | 13.65 | 13.75 | 13.48 | 13.49 | 15,680,004 | -0.18(-1.33%) |
Dec 12, 2017 | 13.67 | 13.73 | 13.46 | 13.67 | 13,769,254 | +0.26(+1.94%) |
Dec 11, 2017 | 13.47 | 13.57 | 13.36 | 13.41 | 9,892,478 | -0.08(-0.58%) |
Dec 08, 2017 | 13.44 | 13.52 | 13.34 | 13.49 | 10,562,504 | +0.09(+0.65%) |
Dec 07, 2017 | 13.15 | 13.41 | 13.09 | 13.40 | 12,489,562 | +0.22(+1.68%) |
Dec 06, 2017 | 13.20 | 13.36 | 13.14 | 13.18 | 10,778,170 | -0.07(-0.53%) |
Dec 05, 2017 | 13.39 | 13.49 | 13.18 | 13.25 | 15,179,287 | -0.06(-0.47%) |
Dec 04, 2017 | 13.36 | 13.44 | 13.24 | 13.32 | 21,067,174 | +0.24(+1.80%) |
Dec 01, 2017 | 13.04 | 13.14 | 12.70 | 13.08 | 20,763,956 | +0.05(+0.36%) |
Nov 30, 2017 | 13.10 | 13.31 | 12.99 | 13.03 | 25,092,486 | +0.02(+0.12%) |
Nov 29, 2017 | 12.70 | 13.11 | 12.70 | 13.02 | 22,983,910 | +0.45(+3.56%) |
Nov 28, 2017 | 12.23 | 12.58 | 12.22 | 12.57 | 18,562,008 | +0.38(+3.09%) |
Nov 27, 2017 | 12.26 | 12.28 | 12.15 | 12.19 | 10,075,625 | -0.04(-0.32%) |
Nov 24, 2017 | 12.26 | 12.31 | 12.22 | 12.23 | 4,438,679 | +0.01(+0.06%) |
Nov 22, 2017 | 12.36 | 12.36 | 12.21 | 12.22 | 12,240,182 | -0.08(-0.64%) |
Nov 21, 2017 | 12.49 | 12.50 | 12.29 | 12.30 | 17,357,642 | -0.16(-1.26%) |
Nov 20, 2017 | 12.41 | 12.51 | 12.37 | 12.46 | 14,323,697 | +0.05(+0.38%) |
Nov 17, 2017 | 12.26 | 12.48 | 12.21 | 12.41 | 13,888,941 | +0.08(+0.64%) |
Nov 16, 2017 | 12.56 | 12.56 | 12.29 | 12.33 | 22,212,082 | -0.08(-0.63%) |
Nov 15, 2017 | 12.23 | 12.49 | 12.16 | 12.41 | 21,071,378 | +0.09(+0.70%) |
Nov 14, 2017 | 12.09 | 12.37 | 12.07 | 12.33 | 15,979,763 | +0.20(+1.62%) |
Nov 13, 2017 | 11.87 | 12.16 | 11.83 | 12.13 | 16,150,883 | +0.21(+1.78%) |
Nov 10, 2017 | 12.05 | 12.13 | 11.91 | 11.92 | 15,108,904 | -0.09(-0.72%) |
Nov 09, 2017 | 11.99 | 12.15 | 11.86 | 12.00 | 21,166,830 | -0.06(-0.52%) |
Nov 08, 2017 | 12.11 | 12.18 | 11.94 | 12.07 | 16,867,316 | -0.09(-0.71%) |
Nov 07, 2017 | 12.46 | 12.55 | 12.13 | 12.15 | 20,399,604 | -0.32(-2.58%) |
Nov 06, 2017 | 12.40 | 12.51 | 12.36 | 12.48 | 12,214,720 | +0.05(+0.44%) |
Nov 03, 2017 | 12.28 | 12.48 | 12.26 | 12.42 | 16,253,117 | +0.08(+0.64%) |
Nov 02, 2017 | 12.18 | 12.38 | 12.04 | 12.34 | 19,146,488 | +0.12(+0.96%) |
Nov 01, 2017 | 12.21 | 12.39 | 12.18 | 12.22 | 11,723,996 | +0.06(+0.52%) |
Oct 31, 2017 | 12.25 | 12.31 | 12.16 | 12.16 | 15,841,466 | -0.09(-0.77%) |
Oct 30, 2017 | 12.26 | 12.34 | 12.20 | 12.26 | 13,384,057 | -0.09(-0.76%) |
Oct 27, 2017 | 12.37 | 12.45 | 12.33 | 12.35 | 15,144,450 | -0.07(-0.57%) |
Oct 26, 2017 | 12.26 | 12.48 | 12.26 | 12.42 | 23,404,842 | +0.19(+1.54%) |
Oct 25, 2017 | 12.14 | 12.42 | 12.08 | 12.23 | 24,648,846 | +0.10(+0.84%) |
Oct 24, 2017 | 11.83 | 12.19 | 11.79 | 12.13 | 25,808,328 | +0.25(+2.12%) |
Oct 23, 2017 | 12.00 | 12.04 | 11.83 | 11.88 | 20,874,198 | -0.08(-0.66%) |
Oct 20, 2017 | 11.93 | 11.98 | 11.85 | 11.96 | 13,130,253 | +0.20(+1.67%) |
Oct 19, 2017 | 11.60 | 11.81 | 11.53 | 11.76 | 13,352,092 | +0.05(+0.47%) |
Oct 18, 2017 | 11.68 | 11.75 | 11.60 | 11.71 | 9,178,844 | +0.09(+0.81%) |
Oct 17, 2017 | 11.75 | 11.78 | 11.59 | 11.61 | 10,874,868 | -0.14(-1.20%) |
Oct 16, 2017 | 11.67 | 11.77 | 11.66 | 11.75 | 8,653,156 | +0.10(+0.88%) |
Oct 13, 2017 | 11.68 | 11.76 | 11.49 | 11.65 | 12,387,726 | -0.06(-0.54%) |
Oct 12, 2017 | 11.85 | 11.90 | 11.69 | 11.71 | 13,314,958 | -0.10(-0.86%) |
Oct 11, 2017 | 11.88 | 11.89 | 11.71 | 11.82 | 17,136,448 | -0.09(-0.79%) |
Oct 10, 2017 | 11.78 | 11.93 | 11.78 | 11.91 | 12,157,011 | +0.12(+1.00%) |
Oct 09, 2017 | 11.96 | 11.97 | 11.78 | 11.79 | 11,940,468 | -0.16(-1.31%) |
Oct 06, 2017 | 12.07 | 12.16 | 11.91 | 11.95 | 17,240,354 | -0.05(-0.39%) |
Oct 05, 2017 | 11.86 | 12.01 | 11.78 | 12.00 | 11,816,151 | +0.14(+1.19%) |
Oct 04, 2017 | 11.88 | 11.93 | 11.82 | 11.86 | 11,995,301 | -0.06(-0.53%) |
Oct 03, 2017 | 11.98 | 12.03 | 11.84 | 11.92 | 12,386,210 | -0.05(-0.39%) |
Oct 02, 2017 | 11.86 | 11.97 | 11.78 | 11.96 | 16,842,082 | +0.00(+0.00%) |
Sep 29, 2017 | 11.82 | 12.04 | 11.82 | 11.96 | 12,929,607 | +0.15(+1.26%) |
Sep 28, 2017 | 11.85 | 11.91 | 11.73 | 11.82 | 14,093,556 | -0.01(-0.07%) |
Sep 27, 2017 | 11.93 | 11.67 | 11.82 | 16,307,024 | +0.27(+2.31%) | |
Sep 26, 2017 | 11.39 | 11.60 | 11.37 | 11.56 | 16,380,639 | +0.18(+1.59%) |
Sep 25, 2017 | 11.29 | 11.44 | 11.29 | 11.38 | 14,600,610 | +0.05(+0.42%) |
Sep 22, 2017 | 11.27 | 11.34 | 11.23 | 11.33 | 13,856,347 | -0.01(-0.07%) |
Sep 21, 2017 | 11.18 | 11.36 | 11.18 | 11.34 | 12,158,705 | +0.09(+0.84%) |
Sep 20, 2017 | 11.10 | 11.27 | 10.94 | 11.24 | 20,142,452 | +0.13(+1.13%) |
Sep 19, 2017 | 11.00 | 11.13 | 10.98 | 11.12 | 16,046,016 | +0.10(+0.93%) |
Sep 18, 2017 | 10.85 | 11.07 | 10.82 | 11.01 | 15,942,786 | +0.21(+1.96%) |
Sep 15, 2017 | 10.74 | 10.82 | 10.72 | 10.80 | 17,364,878 | +0.05(+0.44%) |
Sep 14, 2017 | 10.79 | 10.91 | 10.74 | 10.76 | 17,454,406 | -0.04(-0.36%) |
Sep 13, 2017 | 10.74 | 10.87 | 10.72 | 10.79 | 14,672,365 | +0.03(+0.29%) |
Sep 12, 2017 | 10.67 | 10.89 | 10.65 | 10.76 | 15,022,030 | +0.14(+1.33%) |
Sep 11, 2017 | 10.56 | 10.72 | 10.51 | 10.62 | 16,925,026 | +0.20(+1.96%) |
Sep 08, 2017 | 10.32 | 10.52 | 10.32 | 10.42 | 15,612,430 | +0.07(+0.68%) |
Sep 07, 2017 | 10.61 | 10.69 | 10.23 | 10.35 | 14,160,376 | -0.28(-2.66%) |
Sep 06, 2017 | 10.70 | 10.73 | 10.59 | 10.63 | 12,472,178 | -0.02(-0.15%) |
Sep 05, 2017 | 11.04 | 11.04 | 10.61 | 10.64 | 18,179,742 | -0.46(-4.15%) |
Sep 01, 2017 | 11.03 | 11.20 | 11.01 | 11.11 | 10,333,119 | +0.09(+0.85%) |
Aug 31, 2017 | 11.14 | 11.16 | 11.01 | 11.01 | 13,269,956 | -0.10(-0.91%) |
Aug 30, 2017 | 11.06 | 11.16 | 11.04 | 11.11 | 12,354,328 | +0.06(+0.56%) |
Aug 29, 2017 | 11.00 | 11.09 | 10.90 | 11.05 | 17,711,972 | -0.10(-0.91%) |
Aug 28, 2017 | 11.29 | 11.32 | 11.13 | 11.15 | 19,694,756 | -0.12(-1.11%) |
Aug 25, 2017 | 11.32 | 11.38 | 11.26 | 11.28 | 9,656,700 | +0.00(+0.00%) |
Aug 24, 2017 | 11.22 | 11.29 | 11.17 | 11.28 | 12,496,623 | +0.11(+0.98%) |
Aug 23, 2017 | 11.03 | 11.29 | 11.00 | 11.17 | 16,501,452 | +0.05(+0.49%) |
Aug 22, 2017 | 11.01 | 11.16 | 11.01 | 11.11 | 13,315,183 | +0.16(+1.42%) |
Aug 21, 2017 | 10.97 | 10.98 | 10.88 | 10.96 | 12,201,766 | -0.02(-0.14%) |
Aug 18, 2017 | 10.86 | 11.11 | 10.84 | 10.97 | 18,412,408 | +0.05(+0.50%) |
Aug 17, 2017 | 11.14 | 11.24 | 10.89 | 10.92 | 17,999,092 | -0.27(-2.44%) |
Aug 16, 2017 | 11.35 | 11.39 | 11.18 | 11.19 | 13,974,288 | -0.11(-0.97%) |
Aug 15, 2017 | 11.39 | 11.45 | 11.29 | 11.30 | 13,485,349 | +0.05(+0.49%) |
Aug 14, 2017 | 11.10 | 11.29 | 11.10 | 11.25 | 15,422,156 | +0.27(+2.42%) |
Aug 11, 2017 | 11.13 | 11.24 | 10.93 | 10.98 | 24,014,182 | -0.18(-1.61%) |
Aug 10, 2017 | 11.36 | 11.39 | 11.14 | 11.16 | 18,330,902 | -0.30(-2.59%) |
Aug 09, 2017 | 11.50 | 11.56 | 11.39 | 11.46 | 16,463,235 | -0.14(-1.21%) |
Aug 08, 2017 | 11.58 | 11.79 | 11.57 | 11.60 | 21,592,862 | -0.01(-0.07%) |
Aug 07, 2017 | 11.70 | 11.71 | 11.60 | 11.61 | 12,358,489 | -0.05(-0.47%) |
Aug 04, 2017 | 11.93 | 11.56 | 11.66 | 41,704,344 | +0.03(+0.27%) | |
Aug 03, 2017 | 11.59 | 11.68 | 11.50 | 11.63 | 23,148,002 | +0.05(+0.47%) |
Aug 02, 2017 | 11.47 | 11.59 | 11.43 | 11.57 | 17,539,320 | +0.11(+0.95%) |