Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.68 | 11.84 | 11.57 | 11.77 | 3,336,881 | +0.05(+0.41%) |
Jul 30, 2018 | 11.55 | 11.86 | 11.38 | 11.72 | 4,601,244 | +0.17(+1.44%) |
Jul 27, 2018 | 11.69 | 11.73 | 11.21 | 11.55 | 5,834,964 | -0.14(-1.17%) |
Jul 26, 2018 | 11.34 | 12.73 | 11.17 | 11.69 | 16,661,960 | -0.35(-2.88%) |
Jul 25, 2018 | 12.24 | 12.30 | 11.93 | 12.04 | 7,179,560 | -0.26(-2.15%) |
Jul 24, 2018 | 12.70 | 12.70 | 12.23 | 12.30 | 2,875,886 | -0.39(-3.09%) |
Jul 23, 2018 | 12.99 | 13.04 | 12.57 | 12.69 | 4,446,040 | -0.30(-2.33%) |
Jul 20, 2018 | 13.09 | 13.18 | 12.93 | 13.00 | 3,657,021 | -0.06(-0.48%) |
Jul 19, 2018 | 12.58 | 13.11 | 12.52 | 13.06 | 3,784,586 | +0.52(+4.13%) |
Jul 18, 2018 | 12.79 | 12.86 | 12.53 | 12.54 | 3,104,210 | -0.21(-1.68%) |
Jul 17, 2018 | 12.44 | 12.79 | 12.43 | 12.76 | 4,739,694 | +0.32(+2.57%) |
Jul 16, 2018 | 12.48 | 12.71 | 12.28 | 12.44 | 2,463,448 | -0.04(-0.33%) |
Jul 13, 2018 | 11.95 | 12.54 | 11.95 | 12.48 | 4,675,152 | +0.55(+4.60%) |
Jul 12, 2018 | 12.04 | 12.04 | 11.64 | 11.93 | 2,301,070 | +0.00(+0.02%) |
Jul 11, 2018 | 11.40 | 12.04 | 11.35 | 11.93 | 5,808,702 | +0.52(+4.56%) |
Jul 10, 2018 | 12.39 | 12.47 | 11.37 | 11.41 | 7,650,672 | -1.08(-8.68%) |
Jul 09, 2018 | 12.40 | 12.55 | 12.33 | 12.49 | 2,452,761 | +0.12(+0.93%) |
Jul 06, 2018 | 12.21 | 12.45 | 12.20 | 12.37 | 2,531,433 | +0.19(+1.52%) |
Jul 05, 2018 | 11.92 | 12.21 | 11.79 | 12.19 | 2,398,166 | +0.34(+2.84%) |
Jul 03, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.21(+1.84%) | |
Jul 02, 2018 | 11.47 | 11.66 | 11.37 | 11.64 | 3,581,249 | +0.07(+0.58%) |
Jun 29, 2018 | 11.89 | 12.02 | 11.55 | 11.57 | 2,691,301 | -0.23(-1.92%) |
Jun 28, 2018 | 11.72 | 11.86 | 11.53 | 11.80 | 2,169,664 | +0.08(+0.68%) |
Jun 27, 2018 | 12.18 | 12.22 | 11.67 | 11.72 | 2,804,936 | -0.38(-3.14%) |
Jun 26, 2018 | 12.46 | 12.46 | 11.91 | 12.10 | 4,212,728 | -0.21(-1.74%) |
Jun 25, 2018 | 12.45 | 12.52 | 12.18 | 12.31 | 2,464,415 | -0.24(-1.92%) |
Jun 22, 2018 | 12.78 | 12.83 | 12.43 | 12.55 | 5,868,780 | -0.12(-0.93%) |
Jun 21, 2018 | 12.70 | 12.79 | 12.52 | 12.67 | 3,284,168 | +0.07(+0.57%) |
Jun 20, 2018 | 12.60 | 12.76 | 12.23 | 12.60 | 4,005,670 | -0.02(-0.19%) |
Jun 19, 2018 | 11.87 | 12.64 | 11.72 | 12.62 | 10,841,433 | +0.58(+4.84%) |
Jun 18, 2018 | 11.90 | 12.21 | 11.86 | 12.04 | 3,475,718 | +0.14(+1.17%) |
Jun 15, 2018 | 12.09 | 11.70 | 11.90 | 12,070,509 | -0.19(-1.55%) | |
Jun 14, 2018 | 12.55 | 12.67 | 11.98 | 12.09 | 5,932,637 | -0.40(-3.20%) |
Jun 13, 2018 | 12.66 | 12.79 | 12.45 | 12.49 | 3,275,907 | -0.10(-0.82%) |
Jun 12, 2018 | 12.35 | 12.65 | 12.30 | 12.59 | 2,895,382 | +0.24(+1.93%) |
Jun 11, 2018 | 12.20 | 12.66 | 11.97 | 12.35 | 5,061,595 | +0.20(+1.62%) |
Jun 08, 2018 | 12.02 | 12.28 | 12.00 | 12.15 | 3,994,647 | +0.13(+1.04%) |
Jun 07, 2018 | 11.91 | 12.19 | 11.81 | 12.03 | 3,170,783 | +0.12(+0.97%) |
Jun 06, 2018 | 12.00 | 11.91 | 4,199,633 | +0.35(+3.00%) | ||
Jun 05, 2018 | 11.38 | 11.59 | 11.38 | 11.57 | 2,500,898 | +0.19(+1.63%) |
Jun 04, 2018 | 11.04 | 11.50 | 11.04 | 11.38 | 3,749,976 | +0.30(+2.74%) |
Jun 01, 2018 | 11.21 | 11.33 | 10.99 | 11.08 | 3,414,137 | -0.03(-0.26%) |
May 31, 2018 | 11.44 | 11.47 | 11.06 | 11.11 | 3,883,069 | -0.30(-2.60%) |
May 30, 2018 | 11.59 | 11.59 | 11.10 | 11.40 | 6,160,906 | -0.28(-2.39%) |
May 29, 2018 | 11.46 | 11.71 | 11.28 | 11.68 | 3,137,340 | +0.21(+1.83%) |
May 25, 2018 | 11.47 | 11.47 | 11.47 | 0 | -0.21(-1.81%) | |
May 24, 2018 | 11.63 | 11.74 | 11.46 | 11.68 | 2,726,526 | +0.01(+0.06%) |
May 23, 2018 | 11.74 | 11.90 | 11.53 | 11.68 | 3,253,932 | -0.16(-1.32%) |
May 22, 2018 | 12.23 | 12.23 | 11.81 | 11.83 | 3,719,180 | -0.37(-3.06%) |
May 21, 2018 | 12.11 | 12.29 | 12.06 | 12.21 | 3,344,972 | +0.17(+1.44%) |
May 18, 2018 | 12.16 | 12.19 | 12.03 | 12.03 | 3,160,802 | -0.10(-0.83%) |
May 17, 2018 | 12.08 | 12.21 | 11.97 | 12.13 | 4,391,154 | +0.01(+0.12%) |
May 16, 2018 | 11.99 | 12.15 | 11.81 | 12.12 | 6,250,667 | +0.12(+1.00%) |
May 15, 2018 | 11.81 | 12.22 | 11.73 | 12.00 | 8,232,935 | +0.15(+1.28%) |
May 14, 2018 | 11.58 | 12.07 | 11.42 | 11.85 | 8,220,666 | +0.22(+1.88%) |
May 11, 2018 | 11.17 | 11.81 | 11.15 | 11.63 | 10,376,538 | +0.50(+4.46%) |
May 10, 2018 | 11.15 | 11.32 | 10.97 | 11.13 | 6,385,948 | +0.28(+2.60%) |
May 09, 2018 | 10.83 | 10.94 | 10.72 | 10.85 | 4,789,874 | +0.04(+0.38%) |
May 08, 2018 | 10.67 | 10.84 | 10.64 | 10.81 | 4,146,969 | +0.18(+1.68%) |
May 07, 2018 | 10.56 | 10.67 | 10.31 | 10.63 | 6,329,505 | +0.09(+0.82%) |
May 04, 2018 | 10.83 | 10.88 | 10.52 | 10.55 | 7,394,779 | -0.46(-4.16%) |
May 03, 2018 | 11.60 | 11.72 | 10.79 | 11.00 | 9,710,835 | +0.31(+2.90%) |
May 02, 2018 | 10.62 | 10.84 | 10.60 | 10.69 | 4,620,960 | +0.02(+0.18%) |
May 01, 2018 | 10.72 | 10.78 | 10.31 | 10.67 | 7,771,670 | -0.10(-0.94%) |
Apr 30, 2018 | 10.67 | 10.96 | 10.56 | 10.77 | 9,706,333 | +0.20(+1.89%) |
Apr 27, 2018 | 10.51 | 10.63 | 10.45 | 10.57 | 3,659,239 | +0.06(+0.57%) |
Apr 26, 2018 | 10.23 | 10.59 | 10.11 | 10.51 | 4,505,988 | +0.29(+2.85%) |
Apr 25, 2018 | 9.946 | 10.31 | 9.896 | 10.22 | 3,496,488 | +0.16(+1.63%) |
Apr 24, 2018 | 10.15 | 10.33 | 10.04 | 10.06 | 2,579,914 | -0.00(-0.05%) |
Apr 23, 2018 | 10.18 | 10.25 | 9.992 | 10.06 | 3,746,135 | -0.09(-0.90%) |
Apr 20, 2018 | 10.18 | 10.23 | 10.03 | 10.16 | 3,809,680 | -0.04(-0.35%) |
Apr 19, 2018 | 10.27 | 10.27 | 9.997 | 10.19 | 4,155,508 | -0.23(-2.22%) |
Apr 18, 2018 | 10.55 | 10.67 | 10.42 | 10.42 | 2,678,742 | -0.09(-0.89%) |
Apr 17, 2018 | 10.49 | 10.71 | 10.47 | 10.52 | 3,905,094 | +0.07(+0.62%) |
Apr 16, 2018 | 10.17 | 10.49 | 10.04 | 10.45 | 6,091,056 | -0.14(-1.34%) |
Apr 13, 2018 | 10.70 | 10.72 | 10.58 | 10.59 | 3,357,519 | -0.03(-0.29%) |
Apr 12, 2018 | 10.76 | 10.76 | 10.62 | 10.63 | 4,089,853 | -0.10(-0.92%) |
Apr 11, 2018 | 10.73 | 10.89 | 10.68 | 10.72 | 1,731,001 | -0.06(-0.60%) |
Apr 10, 2018 | 10.78 | 10.93 | 10.68 | 10.79 | 3,986,664 | +0.14(+1.33%) |
Apr 09, 2018 | 10.87 | 10.92 | 10.63 | 10.65 | 2,015,145 | -0.13(-1.21%) |
Apr 06, 2018 | 10.91 | 11.06 | 10.66 | 10.78 | 1,858,915 | -0.23(-2.06%) |
Apr 05, 2018 | 11.09 | 11.15 | 10.94 | 11.00 | 1,776,601 | -0.04(-0.33%) |
Apr 04, 2018 | 10.71 | 11.13 | 10.68 | 11.04 | 3,558,102 | +0.23(+2.16%) |
Apr 03, 2018 | 10.76 | 10.90 | 10.67 | 10.81 | 3,146,565 | +0.11(+1.01%) |
Apr 02, 2018 | 10.90 | 10.93 | 10.47 | 10.70 | 3,180,140 | -0.21(-1.90%) |
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.15(+1.37%) | |
Mar 28, 2018 | 10.72 | 10.91 | 10.63 | 10.76 | 2,651,513 | +0.04(+0.34%) |
Mar 27, 2018 | 10.93 | 10.96 | 10.64 | 10.72 | 2,639,398 | -0.18(-1.63%) |
Mar 26, 2018 | 10.79 | 10.91 | 10.63 | 10.90 | 2,765,396 | +0.29(+2.70%) |
Mar 23, 2018 | 10.89 | 10.98 | 10.60 | 10.61 | 3,130,064 | -0.24(-2.17%) |
Mar 22, 2018 | 10.93 | 11.17 | 10.85 | 10.85 | 3,504,517 | -0.23(-2.07%) |
Mar 21, 2018 | 11.08 | 11.27 | 11.01 | 11.08 | 2,489,007 | -0.00(-0.02%) |
Mar 20, 2018 | 11.21 | 11.29 | 11.04 | 11.08 | 3,169,736 | -0.16(-1.43%) |
Mar 19, 2018 | 11.29 | 11.35 | 11.11 | 11.24 | 4,330,196 | -0.15(-1.33%) |
Mar 16, 2018 | 11.16 | 11.44 | 11.14 | 11.39 | 8,169,655 | +0.30(+2.67%) |
Mar 15, 2018 | 11.78 | 11.90 | 10.99 | 11.10 | 8,350,332 | -0.75(-6.36%) |
Mar 14, 2018 | 11.94 | 11.98 | 11.75 | 11.85 | 2,453,816 | -0.04(-0.34%) |
Mar 13, 2018 | 11.84 | 12.07 | 11.67 | 11.89 | 3,927,542 | +0.06(+0.55%) |
Mar 12, 2018 | 12.27 | 12.30 | 11.75 | 11.83 | 6,293,978 | -0.57(-4.62%) |
Mar 09, 2018 | 12.45 | 12.46 | 12.27 | 12.40 | 3,822,522 | +0.03(+0.21%) |
Mar 08, 2018 | 12.41 | 12.54 | 12.30 | 12.37 | 2,368,030 | +0.02(+0.20%) |
Mar 07, 2018 | 12.43 | 12.35 | 2,632,566 | +0.03(+0.23%) | ||
Mar 06, 2018 | 12.09 | 12.38 | 12.04 | 12.32 | 4,708,312 | +0.28(+2.36%) |
Mar 05, 2018 | 11.61 | 12.07 | 11.57 | 12.04 | 6,854,888 | +0.30(+2.56%) |
Mar 02, 2018 | 11.57 | 11.79 | 11.44 | 11.74 | 3,570,218 | +0.00(+0.00%) |
Mar 01, 2018 | 11.92 | 11.97 | 11.54 | 11.74 | 5,029,632 | -0.17(-1.40%) |
Feb 28, 2018 | 12.08 | 12.25 | 11.84 | 11.90 | 4,812,435 | -0.15(-1.28%) |
Feb 27, 2018 | 12.41 | 12.53 | 12.04 | 12.06 | 3,020,924 | -0.31(-2.51%) |
Feb 26, 2018 | 12.34 | 12.46 | 12.18 | 12.37 | 4,141,080 | +0.01(+0.10%) |
Feb 23, 2018 | 12.06 | 12.56 | 12.04 | 12.35 | 6,532,597 | +0.28(+2.35%) |
Feb 22, 2018 | 12.07 | 22,751,454 | -1.17(-8.81%) | |||
Feb 21, 2018 | 13.00 | 13.50 | 12.96 | 13.24 | 7,081,114 | +0.28(+2.17%) |
Feb 20, 2018 | 12.98 | 13.28 | 12.95 | 12.95 | 4,242,499 | -0.10(-0.74%) |
Feb 16, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.47(-3.49%) | |
Feb 15, 2018 | 13.59 | 13.61 | 13.21 | 13.52 | 4,478,020 | +0.05(+0.34%) |
Feb 14, 2018 | 13.05 | 13.52 | 12.97 | 13.48 | 3,469,828 | +0.37(+2.79%) |
Feb 13, 2018 | 13.11 | 13.26 | 12.93 | 13.11 | 4,008,631 | -0.11(-0.82%) |
Feb 12, 2018 | 13.50 | 13.56 | 13.16 | 13.22 | 4,359,095 | -0.20(-1.51%) |
Feb 09, 2018 | 13.41 | 13.56 | 12.82 | 13.42 | 5,034,516 | +0.21(+1.62%) |
Feb 08, 2018 | 13.89 | 13.89 | 13.20 | 13.21 | 2,788,198 | -0.66(-4.77%) |
Feb 07, 2018 | 14.01 | 14.12 | 13.81 | 13.87 | 4,157,473 | +0.26(+1.87%) |
Feb 06, 2018 | 13.07 | 13.72 | 12.86 | 13.61 | 5,498,813 | +0.11(+0.82%) |
Feb 05, 2018 | 13.55 | 13.81 | 13.47 | 13.50 | 6,170,724 | -0.23(-1.67%) |
Feb 02, 2018 | 14.10 | 14.23 | 13.65 | 13.73 | 4,619,303 | -0.57(-3.97%) |
Feb 01, 2018 | 14.29 | 14.62 | 14.17 | 14.30 | 5,316,545 | -0.06(-0.42%) |
Jan 31, 2018 | 14.79 | 14.89 | 14.35 | 14.36 | 5,226,614 | -0.23(-1.55%) |
Jan 30, 2018 | 15.04 | 15.21 | 14.02 | 14.59 | 5,676,246 | -0.54(-3.60%) |
Jan 29, 2018 | 15.17 | 15.35 | 15.07 | 15.13 | 3,961,416 | -0.02(-0.16%) |
Jan 26, 2018 | 15.31 | 15.46 | 15.11 | 15.15 | 3,463,715 | +0.06(+0.43%) |
Jan 25, 2018 | 15.31 | 15.31 | 14.99 | 15.09 | 3,267,056 | -0.10(-0.68%) |
Jan 24, 2018 | 15.18 | 15.40 | 15.14 | 15.19 | 1,662,053 | +0.05(+0.33%) |
Jan 23, 2018 | 15.35 | 15.49 | 15.07 | 15.14 | 2,309,867 | -0.06(-0.36%) |
Jan 22, 2018 | 14.86 | 15.26 | 14.75 | 15.20 | 3,126,060 | +0.30(+2.04%) |
Jan 19, 2018 | 14.74 | 14.91 | 14.61 | 14.89 | 2,430,732 | +0.29(+1.99%) |
Jan 18, 2018 | 15.00 | 15.09 | 14.56 | 14.60 | 2,234,946 | -0.45(-2.96%) |
Jan 17, 2018 | 15.47 | 15.47 | 15.00 | 15.05 | 1,872,699 | -0.31(-2.02%) |
Jan 16, 2018 | 15.58 | 15.62 | 15.32 | 15.36 | 2,692,057 | -0.04(-0.25%) |
Jan 12, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.15(+0.98%) | |
Jan 11, 2018 | 15.19 | 15.29 | 15.09 | 15.25 | 2,908,378 | +0.25(+1.65%) |
Jan 10, 2018 | 15.17 | 15.19 | 14.94 | 15.00 | 1,706,431 | -0.15(-0.99%) |
Jan 09, 2018 | 15.14 | 15.35 | 15.13 | 15.15 | 2,100,836 | -0.00(-0.03%) |
Jan 08, 2018 | 15.05 | 15.28 | 14.90 | 15.15 | 3,192,637 | +0.12(+0.78%) |
Jan 05, 2018 | 15.18 | 15.23 | 15.01 | 15.04 | 1,941,976 | -0.12(-0.81%) |
Jan 04, 2018 | 15.24 | 15.29 | 15.00 | 15.16 | 2,175,176 | -0.01(-0.06%) |
Jan 03, 2018 | 15.57 | 15.64 | 15.08 | 15.17 | 2,252,531 | -0.38(-2.46%) |
Jan 02, 2018 | 15.11 | 15.67 | 15.11 | 15.55 | 3,225,195 | +0.46(+3.03%) |
Dec 29, 2017 | 15.09 | 15.09 | 15.09 | 0 | -0.26(-1.71%) | |
Dec 28, 2017 | 15.37 | 15.41 | 15.26 | 15.36 | 1,239,148 | +0.02(+0.13%) |
Dec 27, 2017 | 15.42 | 15.48 | 15.28 | 15.34 | 1,191,219 | -0.01(-0.08%) |
Dec 26, 2017 | 15.34 | 15.52 | 15.29 | 15.35 | 1,739,316 | +0.05(+0.32%) |
Dec 22, 2017 | 15.46 | 15.46 | 15.15 | 15.30 | 2,258,757 | -0.18(-1.18%) |
Dec 21, 2017 | 15.50 | 15.62 | 15.38 | 15.48 | 2,796,131 | -0.01(-0.05%) |
Dec 20, 2017 | 15.59 | 15.67 | 15.41 | 15.49 | 1,536,058 | -0.01(-0.09%) |
Dec 19, 2017 | 15.54 | 15.80 | 15.50 | 15.51 | 3,097,876 | +0.03(+0.19%) |
Dec 18, 2017 | 15.15 | 15.59 | 15.08 | 15.48 | 2,217,107 | +0.47(+3.13%) |
Dec 15, 2017 | 14.93 | 15.14 | 14.91 | 15.01 | 3,799,126 | +0.13(+0.89%) |
Dec 14, 2017 | 15.13 | 15.36 | 14.85 | 14.87 | 2,388,638 | -0.26(-1.69%) |
Dec 13, 2017 | 14.69 | 15.26 | 14.64 | 15.13 | 4,348,782 | +0.44(+3.02%) |
Dec 12, 2017 | 14.29 | 14.76 | 14.20 | 14.69 | 4,429,705 | +0.50(+3.55%) |
Dec 11, 2017 | 14.23 | 14.33 | 14.04 | 14.18 | 3,572,269 | +0.03(+0.20%) |
Dec 08, 2017 | 14.21 | 14.45 | 14.03 | 14.15 | 3,065,065 | +0.01(+0.07%) |
Dec 07, 2017 | 13.63 | 14.20 | 13.56 | 14.15 | 3,903,657 | +0.14(+0.98%) |
Dec 06, 2017 | 13.56 | 14.77 | 13.56 | 14.01 | 7,998,037 | +0.51(+3.76%) |
Dec 05, 2017 | 13.70 | 13.76 | 13.38 | 13.50 | 6,152,059 | -0.24(-1.77%) |
Dec 04, 2017 | 13.90 | 14.15 | 13.70 | 13.74 | 4,378,237 | -0.09(-0.66%) |
Dec 01, 2017 | 13.88 | 13.89 | 13.60 | 13.83 | 3,423,573 | -0.11(-0.78%) |
Nov 30, 2017 | 13.82 | 14.11 | 13.76 | 13.94 | 4,143,123 | +0.10(+0.70%) |
Nov 29, 2017 | 13.77 | 14.14 | 13.74 | 13.85 | 3,838,765 | +0.08(+0.56%) |
Nov 28, 2017 | 13.57 | 13.77 | 13.40 | 13.77 | 3,138,042 | +0.18(+1.35%) |
Nov 27, 2017 | 13.78 | 13.82 | 13.54 | 13.59 | 3,350,890 | -0.21(-1.54%) |
Nov 24, 2017 | 14.02 | 14.02 | 13.78 | 13.80 | 1,164,912 | -0.08(-0.55%) |
Nov 22, 2017 | 13.70 | 13.90 | 13.68 | 13.88 | 1,767,492 | +0.13(+0.96%) |
Nov 21, 2017 | 13.74 | 13.78 | 13.56 | 13.74 | 2,081,589 | -0.00(-0.03%) |
Nov 20, 2017 | 13.63 | 13.91 | 13.55 | 13.75 | 3,972,007 | +0.09(+0.65%) |
Nov 17, 2017 | 13.40 | 13.75 | 13.32 | 13.66 | 4,531,058 | +0.19(+1.41%) |
Nov 16, 2017 | 13.04 | 13.52 | 13.00 | 13.47 | 3,482,978 | +0.45(+3.46%) |
Nov 15, 2017 | 12.80 | 13.15 | 12.68 | 13.02 | 2,446,980 | +0.10(+0.75%) |
Nov 14, 2017 | 12.78 | 12.99 | 12.72 | 12.92 | 3,569,964 | +0.01(+0.11%) |
Nov 13, 2017 | 13.00 | 13.02 | 12.80 | 12.91 | 2,973,651 | +0.12(+0.94%) |
Nov 10, 2017 | 12.82 | 12.99 | 12.71 | 12.79 | 3,693,483 | +0.00(+0.04%) |
Nov 09, 2017 | 12.84 | 12.93 | 12.63 | 12.78 | 4,078,556 | -0.13(-1.04%) |
Nov 08, 2017 | 12.47 | 13.07 | 12.46 | 12.92 | 8,609,992 | +0.56(+4.54%) |
Nov 07, 2017 | 12.49 | 12.51 | 12.07 | 12.36 | 6,744,946 | -0.10(-0.81%) |
Nov 06, 2017 | 12.93 | 12.96 | 12.41 | 12.46 | 7,866,054 | -0.52(-4.04%) |
Nov 03, 2017 | 13.09 | 13.64 | 12.92 | 12.98 | 8,920,642 | -0.26(-2.00%) |
Nov 02, 2017 | 14.37 | 14.86 | 12.90 | 13.25 | 22,908,022 | -2.76(-17.25%) |
Nov 01, 2017 | 15.82 | 16.10 | 15.44 | 16.01 | 6,490,254 | +0.27(+1.71%) |
Oct 31, 2017 | 15.54 | 15.80 | 15.27 | 15.74 | 3,659,916 | +0.24(+1.52%) |
Oct 30, 2017 | 15.72 | 15.78 | 15.31 | 15.50 | 3,937,165 | -0.20(-1.27%) |
Oct 27, 2017 | 16.03 | 16.07 | 15.62 | 15.70 | 3,373,094 | -0.28(-1.76%) |
Oct 26, 2017 | 16.29 | 16.36 | 15.97 | 15.98 | 2,880,663 | -0.30(-1.83%) |
Oct 25, 2017 | 16.22 | 16.38 | 16.02 | 16.28 | 3,731,731 | +0.10(+0.64%) |
Oct 24, 2017 | 15.98 | 16.30 | 15.75 | 16.18 | 5,670,115 | +0.32(+2.00%) |
Oct 23, 2017 | 16.30 | 16.35 | 15.80 | 15.86 | 2,783,633 | -0.34(-2.11%) |
Oct 20, 2017 | 16.19 | 16.35 | 16.11 | 16.20 | 6,304,739 | +0.13(+0.79%) |
Oct 19, 2017 | 15.91 | 16.21 | 15.85 | 16.08 | 3,722,261 | +0.15(+0.97%) |
Oct 18, 2017 | 15.83 | 16.24 | 15.49 | 15.92 | 7,313,715 | +0.20(+1.30%) |
Oct 17, 2017 | 15.79 | 15.79 | 15.59 | 15.72 | 2,846,751 | +0.01(+0.08%) |
Oct 16, 2017 | 15.60 | 15.83 | 15.44 | 15.71 | 2,437,062 | +0.12(+0.74%) |
Oct 13, 2017 | 15.55 | 15.67 | 15.26 | 15.59 | 2,070,384 | +0.17(+1.09%) |
Oct 12, 2017 | 15.61 | 15.66 | 14.91 | 15.42 | 4,586,870 | -0.32(-2.00%) |
Oct 11, 2017 | 15.64 | 15.77 | 15.64 | 15.74 | 1,493,001 | +0.07(+0.48%) |
Oct 10, 2017 | 15.71 | 15.83 | 15.60 | 15.66 | 1,426,212 | -0.01(-0.05%) |
Oct 09, 2017 | 15.68 | 15.77 | 15.55 | 15.67 | 1,606,158 | +0.02(+0.11%) |
Oct 06, 2017 | 15.79 | 15.87 | 15.57 | 15.65 | 2,340,709 | -0.19(-1.19%) |
Oct 05, 2017 | 15.98 | 16.11 | 15.82 | 15.84 | 1,921,455 | -0.13(-0.84%) |
Oct 04, 2017 | 15.92 | 16.05 | 15.85 | 15.98 | 2,024,407 | +0.11(+0.68%) |
Oct 03, 2017 | 15.78 | 16.03 | 15.56 | 15.87 | 3,133,179 | +0.20(+1.31%) |
Oct 02, 2017 | 15.55 | 15.76 | 15.43 | 15.66 | 3,221,823 | +0.13(+0.82%) |
Sep 29, 2017 | 15.41 | 16.01 | 15.41 | 15.53 | 4,395,610 | +0.19(+1.21%) |
Sep 28, 2017 | 15.15 | 15.37 | 15.11 | 15.35 | 2,595,809 | +0.29(+1.90%) |
Sep 27, 2017 | 14.94 | 15.21 | 14.82 | 15.06 | 3,521,715 | +0.22(+1.48%) |
Sep 26, 2017 | 14.83 | 15.13 | 14.81 | 14.84 | 2,340,153 | +0.05(+0.33%) |
Sep 25, 2017 | 15.35 | 15.39 | 14.69 | 14.80 | 4,816,202 | -0.56(-3.62%) |
Sep 22, 2017 | 15.15 | 15.40 | 15.11 | 15.35 | 1,720,585 | +0.21(+1.42%) |
Sep 21, 2017 | 15.15 | 15.20 | 15.05 | 15.14 | 1,698,153 | +0.06(+0.38%) |
Sep 20, 2017 | 14.95 | 15.16 | 14.85 | 15.08 | 1,970,177 | +0.18(+1.23%) |
Sep 19, 2017 | 15.01 | 15.01 | 14.73 | 14.90 | 2,548,013 | -0.00(-0.03%) |
Sep 18, 2017 | 14.61 | 15.13 | 14.61 | 14.90 | 3,322,835 | +0.31(+2.13%) |
Sep 15, 2017 | 14.53 | 14.63 | 14.40 | 14.59 | 5,200,643 | +0.05(+0.35%) |
Sep 14, 2017 | 14.92 | 14.92 | 14.39 | 14.54 | 3,594,614 | -0.30(-2.03%) |
Sep 13, 2017 | 14.89 | 14.94 | 14.73 | 14.84 | 5,007,831 | -0.07(-0.48%) |
Sep 12, 2017 | 14.61 | 15.23 | 14.58 | 14.91 | 6,033,757 | +0.41(+2.82%) |
Sep 11, 2017 | 15.15 | 15.15 | 14.43 | 14.50 | 6,873,109 | -0.52(-3.43%) |
Sep 08, 2017 | 14.63 | 15.07 | 14.38 | 15.02 | 6,610,837 | +0.36(+2.48%) |
Sep 07, 2017 | 14.77 | 14.87 | 14.37 | 14.66 | 4,160,093 | +0.02(+0.11%) |
Sep 06, 2017 | 14.75 | 14.94 | 14.53 | 14.64 | 3,806,229 | -0.07(-0.51%) |
Sep 05, 2017 | 14.87 | 14.89 | 14.57 | 14.71 | 2,394,345 | -0.24(-1.59%) |
Sep 01, 2017 | 14.91 | 15.07 | 14.90 | 14.95 | 2,151,087 | +0.05(+0.32%) |
Aug 31, 2017 | 14.80 | 15.01 | 14.80 | 14.90 | 2,957,042 | +0.14(+0.93%) |
Aug 30, 2017 | 14.60 | 14.82 | 14.60 | 14.77 | 3,248,757 | +0.26(+1.76%) |
Aug 29, 2017 | 14.37 | 14.53 | 14.23 | 14.51 | 2,451,939 | +0.03(+0.23%) |
Aug 28, 2017 | 14.76 | 14.76 | 14.39 | 14.48 | 2,353,693 | -0.27(-1.84%) |
Aug 25, 2017 | 14.74 | 14.86 | 14.66 | 14.75 | 2,313,779 | +0.09(+0.59%) |
Aug 24, 2017 | 14.73 | 14.74 | 14.51 | 14.66 | 2,983,968 | +0.05(+0.35%) |
Aug 23, 2017 | 14.74 | 14.74 | 14.53 | 14.61 | 3,656,403 | -0.26(-1.72%) |
Aug 22, 2017 | 15.17 | 15.39 | 14.84 | 14.87 | 4,143,605 | +0.06(+0.39%) |
Aug 21, 2017 | 14.74 | 14.87 | 14.67 | 14.81 | 3,322,984 | +0.06(+0.39%) |
Aug 18, 2017 | 14.66 | 14.86 | 14.59 | 14.75 | 2,706,058 | +0.05(+0.34%) |
Aug 17, 2017 | 14.78 | 14.84 | 14.62 | 14.70 | 2,940,790 | -0.12(-0.78%) |
Aug 16, 2017 | 14.80 | 14.88 | 14.73 | 14.82 | 1,941,250 | +0.05(+0.31%) |
Aug 15, 2017 | 15.07 | 15.07 | 14.63 | 14.77 | 2,941,351 | -0.15(-0.98%) |
Aug 14, 2017 | 14.84 | 15.16 | 14.84 | 14.92 | 4,612,063 | +0.44(+3.03%) |
Aug 11, 2017 | 14.13 | 14.55 | 14.09 | 14.48 | 2,021,234 | +0.22(+1.55%) |
Aug 10, 2017 | 14.42 | 14.50 | 14.11 | 14.26 | 2,625,239 | -0.30(-2.03%) |
Aug 09, 2017 | 14.54 | 14.71 | 14.31 | 14.55 | 2,318,282 | -0.04(-0.28%) |
Aug 08, 2017 | 14.45 | 14.91 | 14.37 | 14.60 | 3,426,613 | +0.26(+1.78%) |
Aug 07, 2017 | 14.33 | 14.57 | 14.19 | 14.34 | 2,471,115 | +0.06(+0.40%) |
Aug 04, 2017 | 14.09 | 14.36 | 14.02 | 14.28 | 2,030,998 | +0.23(+1.61%) |
Aug 03, 2017 | 14.15 | 14.28 | 13.98 | 14.06 | 2,421,948 | -0.15(-1.07%) |
Aug 02, 2017 | 14.41 | 14.49 | 14.16 | 14.21 | 2,620,974 | -0.18(-1.22%) |