Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.97 | 14.19 | 13.90 | 14.14 | 1,894,977 | +0.15(+1.09%) |
Jul 30, 2018 | 14.23 | 14.30 | 13.96 | 13.99 | 3,309,828 | -0.18(-1.26%) |
Jul 27, 2018 | 14.41 | 14.49 | 14.12 | 14.16 | 2,032,710 | -0.19(-1.30%) |
Jul 26, 2018 | 14.16 | 14.40 | 14.11 | 14.35 | 2,699,966 | +0.17(+1.20%) |
Jul 25, 2018 | 14.26 | 14.37 | 14.13 | 14.18 | 2,100,245 | -0.09(-0.65%) |
Jul 24, 2018 | 14.55 | 14.17 | 14.27 | 4,151,662 | -0.21(-1.46%) | |
Jul 23, 2018 | 14.77 | 14.85 | 14.44 | 14.49 | 3,832,056 | -0.28(-1.89%) |
Jul 20, 2018 | 14.95 | 14.96 | 14.75 | 14.77 | 2,461,142 | -0.20(-1.36%) |
Jul 19, 2018 | 15.05 | 15.10 | 14.85 | 14.97 | 3,131,680 | -0.09(-0.62%) |
Jul 18, 2018 | 14.74 | 15.37 | 14.71 | 15.06 | 9,015,425 | +0.29(+1.95%) |
Jul 17, 2018 | 14.76 | 14.83 | 14.54 | 14.77 | 3,197,695 | -0.01(-0.06%) |
Jul 16, 2018 | 14.91 | 14.99 | 14.65 | 14.78 | 3,325,319 | -0.10(-0.68%) |
Jul 13, 2018 | 14.78 | 15.06 | 14.78 | 14.88 | 2,137,769 | +0.07(+0.46%) |
Jul 12, 2018 | 14.83 | 14.90 | 14.77 | 14.82 | 1,639,473 | +0.04(+0.29%) |
Jul 11, 2018 | 14.77 | 14.89 | 14.66 | 14.77 | 1,730,440 | -0.07(-0.46%) |
Jul 10, 2018 | 14.82 | 14.96 | 14.77 | 14.84 | 1,585,764 | +0.05(+0.34%) |
Jul 09, 2018 | 14.67 | 14.82 | 14.65 | 14.79 | 1,621,399 | +0.14(+0.98%) |
Jul 06, 2018 | 14.68 | 14.77 | 14.60 | 14.65 | 2,028,258 | +0.00(+0.00%) |
Jul 05, 2018 | 14.71 | 14.71 | 14.60 | 14.65 | 2,708,351 | +0.02(+0.12%) |
Jul 03, 2018 | 14.63 | 14.63 | 14.63 | 0 | +0.02(+0.12%) | |
Jul 02, 2018 | 14.55 | 14.62 | 14.37 | 14.61 | 2,269,669 | +0.05(+0.35%) |
Jun 29, 2018 | 14.59 | 14.66 | 14.52 | 14.56 | 1,898,201 | +0.02(+0.12%) |
Jun 28, 2018 | 14.49 | 14.60 | 14.35 | 14.55 | 1,979,123 | +0.03(+0.23%) |
Jun 27, 2018 | 14.82 | 14.90 | 14.47 | 14.51 | 3,366,928 | -0.31(-2.12%) |
Jun 26, 2018 | 14.84 | 14.92 | 14.74 | 14.83 | 2,667,941 | +0.02(+0.11%) |
Jun 25, 2018 | 15.30 | 15.33 | 14.80 | 14.81 | 4,450,674 | -0.56(-3.64%) |
Jun 22, 2018 | 15.24 | 15.44 | 15.19 | 15.37 | 3,300,893 | +0.16(+1.06%) |
Jun 21, 2018 | 15.17 | 15.38 | 15.13 | 15.21 | 3,484,000 | +0.08(+0.56%) |
Jun 20, 2018 | 15.02 | 15.16 | 14.91 | 15.12 | 3,251,547 | +0.14(+0.96%) |
Jun 19, 2018 | 14.88 | 15.03 | 14.85 | 14.98 | 3,344,704 | -0.03(-0.23%) |
Jun 18, 2018 | 15.05 | 15.19 | 14.94 | 15.01 | 5,634,960 | -0.13(-0.84%) |
Jun 15, 2018 | 15.16 | 14.93 | 15.14 | 3,798,627 | +0.21(+1.42%) | |
Jun 14, 2018 | 15.10 | 15.22 | 14.89 | 14.93 | 3,383,784 | -0.14(-0.90%) |
Jun 13, 2018 | 15.15 | 15.26 | 15.00 | 15.06 | 2,735,284 | -0.07(-0.45%) |
Jun 12, 2018 | 15.16 | 15.27 | 15.05 | 15.13 | 3,816,061 | +0.05(+0.34%) |
Jun 11, 2018 | 15.07 | 15.13 | 14.95 | 15.08 | 4,640,556 | +0.06(+0.40%) |
Jun 08, 2018 | 14.41 | 15.05 | 14.41 | 15.02 | 7,152,276 | +0.57(+3.93%) |
Jun 07, 2018 | 14.26 | 14.82 | 14.26 | 14.45 | 10,086,004 | +0.21(+1.49%) |
Jun 06, 2018 | 14.27 | 14.24 | 3,464,230 | +0.08(+0.60%) | ||
Jun 05, 2018 | 13.90 | 14.17 | 13.76 | 14.16 | 4,344,176 | +0.29(+2.08%) |
Jun 04, 2018 | 13.65 | 13.90 | 13.65 | 13.87 | 5,027,579 | +0.23(+1.68%) |
Jun 01, 2018 | 13.73 | 13.85 | 13.60 | 13.64 | 3,471,214 | -0.02(-0.12%) |
May 31, 2018 | 14.04 | 14.16 | 13.57 | 13.66 | 5,426,897 | -0.36(-2.57%) |
May 30, 2018 | 13.91 | 14.09 | 13.81 | 14.02 | 3,421,630 | +0.20(+1.47%) |
May 29, 2018 | 13.83 | 13.94 | 13.70 | 13.81 | 3,287,487 | -0.05(-0.36%) |
May 25, 2018 | 13.86 | 13.86 | 13.86 | 0 | -0.06(-0.42%) | |
May 24, 2018 | 13.71 | 13.99 | 13.71 | 13.92 | 2,502,854 | +0.19(+1.41%) |
May 23, 2018 | 13.65 | 13.77 | 13.60 | 13.73 | 2,258,353 | +0.04(+0.31%) |
May 22, 2018 | 13.91 | 13.91 | 13.64 | 13.69 | 3,635,243 | -0.19(-1.40%) |
May 21, 2018 | 13.77 | 13.91 | 13.70 | 13.88 | 2,341,120 | +0.11(+0.80%) |
May 18, 2018 | 13.80 | 13.86 | 13.67 | 13.77 | 1,954,503 | -0.02(-0.12%) |
May 17, 2018 | 13.72 | 13.81 | 13.59 | 13.79 | 3,467,629 | +0.01(+0.06%) |
May 16, 2018 | 13.97 | 14.00 | 13.73 | 13.78 | 5,058,734 | -0.16(-1.15%) |
May 15, 2018 | 13.79 | 14.06 | 13.76 | 13.94 | 4,796,326 | +0.22(+1.60%) |
May 14, 2018 | 14.06 | 14.12 | 13.70 | 13.72 | 6,415,712 | -0.30(-2.16%) |
May 11, 2018 | 13.98 | 14.22 | 13.93 | 14.02 | 4,209,411 | +0.01(+0.06%) |
May 10, 2018 | 14.07 | 14.18 | 13.88 | 14.02 | 4,850,748 | -0.08(-0.54%) |
May 09, 2018 | 14.45 | 14.46 | 13.75 | 14.09 | 11,446,228 | -0.51(-3.47%) |
May 08, 2018 | 14.32 | 14.73 | 14.29 | 14.60 | 7,294,376 | +0.37(+2.61%) |
May 07, 2018 | 14.21 | 14.38 | 13.92 | 14.23 | 5,696,336 | +0.10(+0.72%) |
May 04, 2018 | 14.20 | 14.26 | 13.99 | 14.13 | 2,930,994 | +0.03(+0.24%) |
May 03, 2018 | 13.94 | 14.13 | 13.84 | 14.09 | 2,982,448 | +0.14(+1.03%) |
May 02, 2018 | 14.04 | 14.16 | 13.92 | 13.95 | 3,434,650 | -0.16(-1.14%) |
May 01, 2018 | 14.13 | 14.30 | 13.92 | 14.11 | 5,172,739 | -0.01(-0.06%) |
Apr 30, 2018 | 14.46 | 14.54 | 14.11 | 14.12 | 5,694,948 | -0.27(-1.88%) |
Apr 27, 2018 | 14.49 | 14.51 | 14.32 | 14.39 | 3,700,189 | -0.09(-0.64%) |
Apr 26, 2018 | 14.31 | 14.61 | 14.31 | 14.48 | 2,310,443 | +0.19(+1.30%) |
Apr 25, 2018 | 14.23 | 14.38 | 14.12 | 14.29 | 3,197,650 | +0.08(+0.59%) |
Apr 24, 2018 | 14.61 | 14.61 | 14.19 | 14.21 | 4,577,580 | -0.31(-2.15%) |
Apr 23, 2018 | 14.50 | 14.64 | 14.42 | 14.52 | 1,775,682 | +0.06(+0.41%) |
Apr 20, 2018 | 14.67 | 14.70 | 14.42 | 14.46 | 2,835,079 | -0.20(-1.38%) |
Apr 19, 2018 | 14.79 | 14.92 | 14.50 | 14.66 | 3,141,689 | -0.20(-1.36%) |
Apr 18, 2018 | 14.68 | 14.97 | 14.65 | 14.87 | 3,785,361 | +0.26(+1.79%) |
Apr 17, 2018 | 14.70 | 14.78 | 14.50 | 14.61 | 6,267,385 | +0.02(+0.12%) |
Apr 16, 2018 | 14.60 | 14.86 | 14.50 | 14.59 | 4,344,331 | +0.03(+0.23%) |
Apr 13, 2018 | 14.66 | 14.79 | 14.47 | 14.56 | 5,312,336 | -0.02(-0.12%) |
Apr 12, 2018 | 14.35 | 14.64 | 14.30 | 14.57 | 4,814,880 | +0.34(+2.37%) |
Apr 11, 2018 | 14.35 | 14.45 | 14.22 | 14.23 | 2,869,995 | -0.19(-1.29%) |
Apr 10, 2018 | 14.57 | 14.62 | 14.35 | 14.42 | 2,332,718 | +0.00(+0.00%) |
Apr 09, 2018 | 14.48 | 14.64 | 14.39 | 14.42 | 1,937,338 | +0.07(+0.47%) |
Apr 06, 2018 | 14.28 | 14.35 | 3,319,346 | -0.30(-2.07%) | ||
Apr 05, 2018 | 14.66 | 14.79 | 14.47 | 14.66 | 4,488,538 | +0.04(+0.29%) |
Apr 04, 2018 | 14.26 | 14.66 | 14.14 | 14.61 | 2,651,684 | +0.17(+1.17%) |
Apr 03, 2018 | 14.33 | 14.53 | 14.24 | 14.45 | 7,842,773 | +0.19(+1.30%) |
Apr 02, 2018 | 14.79 | 14.89 | 14.14 | 14.26 | 6,602,150 | -0.54(-3.65%) |
Mar 29, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.11(+0.75%) | |
Mar 28, 2018 | 14.50 | 14.87 | 14.50 | 14.69 | 2,942,368 | +0.22(+1.51%) |
Mar 27, 2018 | 14.45 | 14.72 | 14.39 | 14.47 | 3,706,610 | +0.03(+0.23%) |
Mar 26, 2018 | 14.29 | 14.50 | 14.23 | 14.44 | 2,779,159 | +0.28(+1.97%) |
Mar 23, 2018 | 14.52 | 14.63 | 14.15 | 14.16 | 3,552,003 | -0.32(-2.21%) |
Mar 22, 2018 | 14.52 | 14.75 | 14.37 | 14.48 | 3,754,523 | -0.17(-1.15%) |
Mar 21, 2018 | 14.66 | 14.76 | 14.61 | 14.65 | 3,763,739 | +0.04(+0.29%) |
Mar 20, 2018 | 14.43 | 14.62 | 14.37 | 14.61 | 2,662,697 | +0.13(+0.93%) |
Mar 19, 2018 | 14.40 | 14.50 | 14.34 | 14.47 | 2,405,704 | +0.05(+0.35%) |
Mar 16, 2018 | 14.21 | 14.46 | 14.18 | 14.42 | 4,232,504 | +0.29(+2.03%) |
Mar 15, 2018 | 14.35 | 14.47 | 14.13 | 14.13 | 2,937,134 | -0.19(-1.35%) |
Mar 14, 2018 | 14.34 | 14.44 | 14.23 | 14.33 | 2,695,616 | -0.01(-0.06%) |
Mar 13, 2018 | 14.64 | 14.75 | 14.30 | 14.34 | 4,352,410 | -0.30(-2.02%) |
Mar 12, 2018 | 14.72 | 14.88 | 14.58 | 14.63 | 4,494,058 | -0.14(-0.97%) |
Mar 09, 2018 | 14.64 | 14.82 | 14.40 | 14.77 | 4,589,848 | +0.34(+2.34%) |
Mar 08, 2018 | 14.29 | 14.67 | 14.21 | 14.44 | 7,187,011 | +0.41(+2.95%) |
Mar 07, 2018 | 14.16 | 14.02 | 3,803,288 | +0.03(+0.18%) | ||
Mar 06, 2018 | 13.72 | 14.03 | 13.65 | 14.00 | 5,941,127 | +0.28(+2.03%) |
Mar 05, 2018 | 13.59 | 13.80 | 13.47 | 13.72 | 3,797,100 | +0.11(+0.81%) |
Mar 02, 2018 | 13.38 | 13.94 | 13.33 | 13.61 | 9,316,835 | +0.13(+1.00%) |
Mar 01, 2018 | 13.68 | 13.79 | 13.34 | 13.48 | 3,888,729 | +0.03(+0.19%) |
Feb 28, 2018 | 13.69 | 13.75 | 13.44 | 13.45 | 3,584,147 | -0.21(-1.51%) |
Feb 27, 2018 | 13.90 | 14.09 | 13.65 | 13.66 | 3,707,629 | -0.29(-2.05%) |
Feb 26, 2018 | 14.22 | 14.28 | 13.87 | 13.94 | 8,677,218 | -0.22(-1.54%) |
Feb 23, 2018 | 14.24 | 14.48 | 13.83 | 14.16 | 9,817,604 | +0.00(+0.00%) |
Feb 22, 2018 | 14.35 | 14.16 | 13,309,092 | +0.55(+4.07%) | ||
Feb 21, 2018 | 13.63 | 13.79 | 13.39 | 13.61 | 12,128,140 | +0.10(+0.74%) |
Feb 20, 2018 | 13.77 | 13.83 | 13.36 | 13.51 | 7,872,128 | -0.24(-1.77%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.58(+4.39%) | |
Feb 15, 2018 | 13.23 | 13.37 | 12.89 | 13.17 | 7,867,327 | -0.04(-0.32%) |
Feb 14, 2018 | 12.89 | 13.31 | 12.89 | 13.21 | 2,799,097 | +0.23(+1.81%) |
Feb 13, 2018 | 13.10 | 13.19 | 12.83 | 12.98 | 3,876,714 | -0.22(-1.65%) |
Feb 12, 2018 | 13.30 | 13.54 | 13.02 | 13.20 | 5,771,336 | +0.06(+0.45%) |
Feb 09, 2018 | 13.05 | 13.24 | 12.88 | 13.14 | 7,864,922 | +0.15(+1.16%) |
Feb 08, 2018 | 13.41 | 12.94 | 12.99 | 5,812,582 | -0.32(-2.40%) | |
Feb 07, 2018 | 13.11 | 13.41 | 12.94 | 13.30 | 3,955,143 | +0.11(+0.83%) |
Feb 06, 2018 | 12.60 | 13.33 | 12.42 | 13.20 | 6,069,370 | +0.20(+1.55%) |
Feb 05, 2018 | 13.25 | 13.35 | 12.75 | 12.99 | 5,417,825 | -0.32(-2.39%) |
Feb 02, 2018 | 13.72 | 13.72 | 13.30 | 13.31 | 2,812,484 | -0.42(-3.05%) |
Feb 01, 2018 | 13.47 | 13.78 | 13.45 | 13.73 | 3,040,971 | +0.16(+1.17%) |
Jan 31, 2018 | 13.53 | 13.75 | 13.51 | 13.57 | 3,538,797 | +0.13(+1.00%) |
Jan 30, 2018 | 13.60 | 13.72 | 13.29 | 13.44 | 5,681,673 | -0.29(-2.08%) |
Jan 29, 2018 | 13.79 | 13.98 | 13.72 | 13.72 | 2,473,755 | -0.12(-0.85%) |
Jan 26, 2018 | 13.95 | 13.95 | 13.67 | 13.84 | 2,830,791 | -0.10(-0.72%) |
Jan 25, 2018 | 14.02 | 14.02 | 13.76 | 13.94 | 3,148,641 | -0.02(-0.12%) |
Jan 24, 2018 | 14.09 | 14.15 | 13.88 | 13.96 | 3,166,710 | -0.14(-1.01%) |
Jan 23, 2018 | 14.09 | 14.19 | 14.02 | 14.10 | 2,489,755 | +0.01(+0.06%) |
Jan 22, 2018 | 14.18 | 14.23 | 13.81 | 14.09 | 2,680,327 | -0.03(-0.24%) |
Jan 19, 2018 | 14.13 | 14.29 | 14.07 | 14.13 | 4,136,385 | +0.01(+0.06%) |
Jan 18, 2018 | 14.09 | 14.28 | 14.07 | 14.12 | 2,403,235 | +0.03(+0.24%) |
Jan 17, 2018 | 14.21 | 14.24 | 14.06 | 14.09 | 3,030,441 | -0.03(-0.18%) |
Jan 16, 2018 | 14.57 | 14.60 | 14.05 | 14.11 | 3,034,701 | -0.36(-2.49%) |
Jan 12, 2018 | 14.47 | 14.47 | 14.47 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 14.54 | 14.58 | 14.31 | 14.46 | 5,700,246 | -0.08(-0.52%) |
Jan 10, 2018 | 14.81 | 14.54 | 9,748,347 | -0.01(-0.06%) | ||
Jan 09, 2018 | 13.98 | 14.56 | 13.88 | 14.55 | 8,164,532 | +0.60(+4.33%) |
Jan 08, 2018 | 14.03 | 14.03 | 13.74 | 13.94 | 2,283,165 | -0.14(-1.01%) |
Jan 05, 2018 | 13.99 | 14.13 | 13.94 | 14.09 | 3,907,293 | +0.23(+1.70%) |
Jan 04, 2018 | 14.05 | 14.14 | 13.62 | 13.85 | 3,042,097 | -0.16(-1.14%) |
Jan 03, 2018 | 14.19 | 14.19 | 13.72 | 14.01 | 3,664,429 | +0.32(+2.33%) |
Jan 02, 2018 | 13.77 | 13.84 | 13.62 | 13.69 | 3,072,389 | -0.08(-0.61%) |
Dec 29, 2017 | 13.77 | 13.77 | 13.77 | 0 | -0.09(-0.67%) | |
Dec 28, 2017 | 13.82 | 13.90 | 13.77 | 13.87 | 2,206,513 | +0.03(+0.24%) |
Dec 27, 2017 | 13.86 | 14.02 | 13.81 | 13.83 | 6,505,847 | -0.02(-0.12%) |
Dec 26, 2017 | 13.80 | 13.97 | 13.79 | 13.85 | 1,822,526 | +0.06(+0.43%) |
Dec 22, 2017 | 13.63 | 13.92 | 13.54 | 13.79 | 6,161,469 | +0.08(+0.55%) |
Dec 21, 2017 | 14.00 | 14.04 | 13.69 | 13.72 | 5,474,086 | -0.19(-1.39%) |
Dec 20, 2017 | 14.20 | 14.24 | 13.82 | 13.91 | 6,215,908 | +0.15(+1.10%) |
Dec 19, 2017 | 13.36 | 13.92 | 13.33 | 13.76 | 9,900,614 | +0.51(+3.86%) |
Dec 18, 2017 | 13.06 | 13.39 | 13.04 | 13.25 | 3,436,186 | +0.23(+1.81%) |
Dec 15, 2017 | 12.93 | 13.17 | 12.87 | 13.01 | 7,541,551 | +0.13(+0.98%) |
Dec 14, 2017 | 13.12 | 13.21 | 12.85 | 12.89 | 3,749,623 | -0.23(-1.73%) |
Dec 13, 2017 | 12.92 | 13.17 | 12.85 | 13.11 | 3,251,519 | +0.20(+1.56%) |
Dec 12, 2017 | 12.86 | 12.95 | 12.76 | 12.91 | 2,695,434 | +0.09(+0.72%) |
Dec 11, 2017 | 12.76 | 12.87 | 12.67 | 12.82 | 3,200,976 | +0.03(+0.20%) |
Dec 08, 2017 | 12.62 | 12.88 | 12.49 | 12.79 | 4,537,505 | +0.25(+2.01%) |
Dec 07, 2017 | 12.60 | 12.77 | 12.53 | 12.54 | 2,648,316 | -0.10(-0.80%) |
Dec 06, 2017 | 12.90 | 12.99 | 12.63 | 12.64 | 3,350,773 | -0.25(-1.95%) |
Dec 05, 2017 | 12.88 | 13.05 | 12.76 | 12.89 | 5,790,157 | +0.02(+0.13%) |
Dec 04, 2017 | 12.48 | 12.94 | 12.44 | 12.88 | 6,175,455 | +0.44(+3.58%) |
Dec 01, 2017 | 12.46 | 12.47 | 12.15 | 12.43 | 5,494,118 | -0.06(-0.47%) |
Nov 30, 2017 | 12.29 | 12.54 | 12.18 | 12.49 | 7,958,938 | +0.23(+1.85%) |
Nov 29, 2017 | 11.90 | 12.31 | 11.89 | 12.26 | 6,615,357 | +0.43(+3.60%) |
Nov 28, 2017 | 11.45 | 11.90 | 11.44 | 11.84 | 4,763,413 | +0.40(+3.50%) |
Nov 27, 2017 | 11.55 | 11.61 | 11.41 | 11.44 | 3,444,782 | -0.13(-1.15%) |
Nov 24, 2017 | 11.66 | 11.68 | 11.53 | 11.57 | 1,873,936 | -0.08(-0.65%) |
Nov 22, 2017 | 11.78 | 11.81 | 11.60 | 11.65 | 3,415,207 | -0.13(-1.13%) |
Nov 21, 2017 | 11.67 | 11.80 | 11.53 | 11.78 | 4,906,235 | +0.13(+1.15%) |
Nov 20, 2017 | 11.75 | 11.78 | 11.57 | 11.65 | 3,575,476 | -0.11(-0.92%) |
Nov 17, 2017 | 11.82 | 11.92 | 11.76 | 11.76 | 3,481,471 | -0.08(-0.71%) |
Nov 16, 2017 | 11.95 | 12.04 | 11.80 | 11.84 | 3,799,402 | -0.07(-0.56%) |
Nov 15, 2017 | 11.96 | 12.09 | 11.65 | 11.91 | 5,664,430 | -0.08(-0.70%) |
Nov 14, 2017 | 11.95 | 12.02 | 11.83 | 11.99 | 6,298,513 | +0.02(+0.14%) |
Nov 13, 2017 | 12.14 | 12.21 | 11.86 | 11.97 | 10,615,827 | -0.13(-1.10%) |
Nov 10, 2017 | 12.21 | 12.32 | 12.05 | 12.11 | 4,863,495 | -0.16(-1.29%) |
Nov 09, 2017 | 11.97 | 12.28 | 11.86 | 12.26 | 6,584,260 | +0.16(+1.31%) |
Nov 08, 2017 | 11.61 | 12.20 | 11.33 | 12.11 | 19,925,512 | -0.20(-1.63%) |
Nov 07, 2017 | 12.44 | 12.50 | 12.19 | 12.31 | 6,155,266 | -0.16(-1.27%) |
Nov 06, 2017 | 12.52 | 12.57 | 12.23 | 12.47 | 5,436,791 | -0.08(-0.60%) |
Nov 03, 2017 | 12.77 | 12.79 | 12.47 | 12.54 | 2,657,902 | -0.18(-1.44%) |
Nov 02, 2017 | 12.57 | 12.75 | 12.47 | 12.72 | 2,405,995 | +0.18(+1.40%) |
Nov 01, 2017 | 12.69 | 12.71 | 12.43 | 12.55 | 1,738,103 | -0.15(-1.18%) |
Oct 31, 2017 | 12.60 | 12.77 | 12.53 | 12.70 | 2,327,044 | +0.11(+0.86%) |
Oct 30, 2017 | 12.53 | 12.63 | 12.47 | 12.59 | 1,796,450 | -0.02(-0.13%) |
Oct 27, 2017 | 12.52 | 12.62 | 12.31 | 12.61 | 2,536,347 | +0.13(+1.07%) |
Oct 26, 2017 | 12.68 | 12.69 | 12.47 | 12.47 | 2,765,041 | -0.13(-1.06%) |
Oct 25, 2017 | 12.59 | 12.62 | 12.29 | 12.61 | 2,632,650 | -0.07(-0.53%) |
Oct 24, 2017 | 12.70 | 12.81 | 12.45 | 12.67 | 3,904,167 | -0.03(-0.26%) |
Oct 23, 2017 | 12.87 | 13.04 | 12.69 | 12.71 | 3,277,158 | -0.16(-1.23%) |
Oct 20, 2017 | 13.11 | 13.15 | 12.84 | 12.87 | 1,632,640 | -0.22(-1.66%) |
Oct 19, 2017 | 12.82 | 13.09 | 12.74 | 13.08 | 2,302,672 | +0.23(+1.82%) |
Oct 18, 2017 | 13.02 | 13.02 | 12.77 | 12.85 | 3,172,100 | -0.16(-1.22%) |
Oct 17, 2017 | 12.92 | 13.22 | 12.87 | 13.01 | 2,777,849 | +0.05(+0.39%) |
Oct 16, 2017 | 12.84 | 13.00 | 12.80 | 12.96 | 2,341,777 | +0.14(+1.11%) |
Oct 13, 2017 | 12.93 | 12.93 | 12.80 | 12.82 | 2,012,553 | -0.05(-0.39%) |
Oct 12, 2017 | 12.97 | 12.99 | 12.80 | 12.87 | 2,058,427 | -0.18(-1.34%) |
Oct 11, 2017 | 13.10 | 13.12 | 12.91 | 13.04 | 2,599,272 | -0.08(-0.57%) |
Oct 10, 2017 | 13.01 | 13.22 | 12.97 | 13.12 | 2,127,541 | +0.16(+1.22%) |
Oct 09, 2017 | 13.12 | 13.14 | 12.92 | 12.96 | 1,407,595 | -0.18(-1.33%) |
Oct 06, 2017 | 13.03 | 13.17 | 12.92 | 13.13 | 2,127,266 | +0.08(+0.64%) |
Oct 05, 2017 | 12.87 | 13.11 | 12.81 | 13.05 | 2,930,322 | +0.21(+1.63%) |
Oct 04, 2017 | 12.94 | 12.97 | 12.82 | 12.84 | 2,567,820 | -0.08(-0.58%) |
Oct 03, 2017 | 12.87 | 12.93 | 12.72 | 12.92 | 2,838,688 | +0.15(+1.18%) |
Oct 02, 2017 | 12.92 | 12.94 | 12.72 | 12.77 | 2,204,222 | -0.20(-1.55%) |
Sep 29, 2017 | 12.96 | 13.11 | 12.90 | 12.97 | 2,106,210 | -0.03(-0.26%) |
Sep 28, 2017 | 13.00 | 13.07 | 12.85 | 13.00 | 2,085,417 | -0.01(-0.06%) |
Sep 27, 2017 | 13.07 | 13.01 | 5,589,748 | +0.25(+1.96%) | ||
Sep 26, 2017 | 12.45 | 12.82 | 12.37 | 12.76 | 5,073,809 | +0.31(+2.48%) |
Sep 25, 2017 | 12.52 | 12.63 | 12.41 | 12.45 | 2,018,385 | -0.11(-0.86%) |
Sep 22, 2017 | 12.60 | 12.66 | 12.41 | 12.56 | 5,471,564 | -0.09(-0.73%) |
Sep 21, 2017 | 12.90 | 12.94 | 12.55 | 12.65 | 2,973,262 | -0.24(-1.88%) |
Sep 20, 2017 | 12.84 | 12.97 | 12.75 | 12.89 | 2,189,914 | +0.11(+0.85%) |
Sep 19, 2017 | 13.02 | 13.02 | 12.76 | 12.78 | 2,623,772 | -0.23(-1.80%) |
Sep 18, 2017 | 13.18 | 13.30 | 13.01 | 13.02 | 2,145,167 | -0.12(-0.89%) |
Sep 15, 2017 | 13.07 | 13.31 | 13.01 | 13.13 | 8,876,035 | +0.42(+3.28%) |
Sep 14, 2017 | 12.64 | 12.77 | 12.57 | 12.72 | 5,075,766 | +0.07(+0.53%) |
Sep 13, 2017 | 12.48 | 12.68 | 12.47 | 12.65 | 2,741,370 | +0.18(+1.47%) |
Sep 12, 2017 | 12.44 | 12.54 | 12.36 | 12.47 | 2,436,371 | +0.10(+0.81%) |
Sep 11, 2017 | 12.04 | 12.44 | 12.00 | 12.36 | 5,714,643 | +0.37(+3.06%) |
Sep 08, 2017 | 11.90 | 12.06 | 11.82 | 12.00 | 4,866,313 | +0.08(+0.63%) |
Sep 07, 2017 | 12.05 | 12.09 | 11.88 | 11.92 | 4,955,096 | -0.12(-0.97%) |
Sep 06, 2017 | 12.16 | 12.35 | 12.02 | 12.04 | 2,654,370 | -0.30(-2.44%) |
Sep 05, 2017 | 12.43 | 12.47 | 12.12 | 12.34 | 4,090,518 | -0.13(-1.01%) |
Sep 01, 2017 | 12.48 | 12.51 | 12.36 | 12.47 | 4,031,489 | +0.01(+0.07%) |
Aug 31, 2017 | 12.41 | 12.52 | 12.35 | 12.46 | 3,182,285 | +0.08(+0.67%) |
Aug 30, 2017 | 12.24 | 12.40 | 12.15 | 12.37 | 2,830,202 | +0.19(+1.58%) |
Aug 29, 2017 | 12.37 | 12.46 | 12.02 | 12.18 | 4,883,315 | -0.28(-2.27%) |
Aug 28, 2017 | 12.28 | 12.48 | 12.25 | 12.46 | 2,637,428 | +0.21(+1.69%) |
Aug 25, 2017 | 12.48 | 12.26 | 12.26 | 2,505,983 | -0.11(-0.87%) | |
Aug 24, 2017 | 12.55 | 12.59 | 12.35 | 12.36 | 2,540,267 | -0.17(-1.33%) |
Aug 23, 2017 | 12.51 | 12.65 | 12.48 | 12.53 | 1,756,759 | -0.07(-0.53%) |
Aug 22, 2017 | 12.51 | 12.65 | 12.50 | 12.60 | 1,690,577 | +0.12(+0.93%) |
Aug 21, 2017 | 12.60 | 12.65 | 12.46 | 12.48 | 1,929,972 | -0.14(-1.12%) |
Aug 18, 2017 | 12.50 | 12.72 | 12.46 | 12.62 | 2,509,871 | +0.10(+0.80%) |
Aug 17, 2017 | 12.69 | 12.78 | 12.51 | 12.52 | 1,788,063 | -0.22(-1.76%) |
Aug 16, 2017 | 12.65 | 12.83 | 12.63 | 12.75 | 1,413,179 | +0.13(+1.05%) |
Aug 15, 2017 | 12.88 | 12.88 | 12.60 | 12.61 | 2,340,675 | -0.21(-1.62%) |
Aug 14, 2017 | 12.90 | 12.90 | 12.80 | 12.82 | 2,726,492 | +0.03(+0.26%) |
Aug 11, 2017 | 12.65 | 12.88 | 12.64 | 12.79 | 2,899,327 | +0.11(+0.85%) |
Aug 10, 2017 | 13.02 | 13.07 | 12.65 | 12.68 | 4,219,354 | -0.46(-3.48%) |
Aug 09, 2017 | 12.98 | 13.32 | 12.61 | 13.14 | 8,152,372 | +0.49(+3.88%) |
Aug 08, 2017 | 12.83 | 12.87 | 12.44 | 12.65 | 6,706,083 | -0.21(-1.62%) |
Aug 07, 2017 | 13.05 | 13.10 | 12.76 | 12.85 | 3,906,039 | -0.19(-1.47%) |
Aug 04, 2017 | 12.79 | 13.07 | 12.75 | 13.05 | 3,273,970 | +0.30(+2.35%) |
Aug 03, 2017 | 12.83 | 12.88 | 12.69 | 12.75 | 2,071,770 | -0.09(-0.71%) |
Aug 02, 2017 | 12.80 | 12.85 | 12.64 | 12.84 | 2,270,359 | +0.03(+0.26%) |