Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.09(+0.57%) | |
Aug 30, 2018 | 15.53 | 15.56 | 15.40 | 15.42 | 10,162,845 | -0.14(-0.87%) |
Aug 29, 2018 | 15.53 | 15.63 | 15.40 | 15.55 | 11,663,675 | +0.04(+0.26%) |
Aug 28, 2018 | 15.54 | 15.57 | 15.40 | 15.51 | 10,198,351 | +0.02(+0.15%) |
Aug 27, 2018 | 15.42 | 15.62 | 15.38 | 15.49 | 11,051,729 | +0.14(+0.93%) |
Aug 24, 2018 | 15.49 | 15.50 | 15.31 | 15.34 | 9,989,430 | -0.06(-0.41%) |
Aug 23, 2018 | 15.52 | 15.54 | 15.34 | 15.41 | 7,401,928 | -0.15(-0.97%) |
Aug 22, 2018 | 15.50 | 15.61 | 15.44 | 15.56 | 7,708,486 | -0.01(-0.05%) |
Aug 21, 2018 | 15.54 | 15.70 | 15.47 | 15.57 | 12,487,037 | +0.05(+0.31%) |
Aug 20, 2018 | 15.48 | 15.56 | 15.39 | 15.52 | 10,416,518 | -0.01(-0.05%) |
Aug 17, 2018 | 15.42 | 15.54 | 15.38 | 15.53 | 12,641,303 | +0.07(+0.46%) |
Aug 16, 2018 | 15.29 | 15.53 | 15.26 | 15.46 | 12,582,680 | +0.26(+1.73%) |
Aug 15, 2018 | 15.16 | 15.26 | 15.10 | 15.19 | 12,857,300 | -0.10(-0.68%) |
Aug 14, 2018 | 15.12 | 15.36 | 15.12 | 15.30 | 13,760,646 | +0.20(+1.32%) |
Aug 13, 2018 | 15.24 | 15.40 | 15.09 | 15.10 | 11,922,362 | -0.14(-0.94%) |
Aug 10, 2018 | 15.18 | 15.31 | 15.11 | 15.24 | 11,104,680 | -0.12(-0.78%) |
Aug 09, 2018 | 15.39 | 15.49 | 15.31 | 15.36 | 8,792,145 | -0.07(-0.46%) |
Aug 08, 2018 | 15.42 | 15.49 | 15.29 | 15.43 | 11,174,313 | +0.05(+0.31%) |
Aug 07, 2018 | 15.30 | 15.49 | 15.26 | 15.38 | 14,504,676 | +0.15(+0.99%) |
Aug 06, 2018 | 15.23 | 15.34 | 15.09 | 15.23 | 13,131,862 | -0.02(-0.10%) |
Aug 03, 2018 | 15.18 | 15.36 | 15.13 | 15.25 | 13,150,038 | +0.06(+0.37%) |
Aug 02, 2018 | 14.91 | 15.29 | 14.87 | 15.19 | 14,760,639 | +0.19(+1.27%) |
Aug 01, 2018 | 14.89 | 15.24 | 14.87 | 15.00 | 18,302,180 | +0.18(+1.18%) |
Jul 31, 2018 | 15.05 | 15.08 | 14.78 | 14.83 | 15,648,648 | -0.17(-1.12%) |
Jul 30, 2018 | 14.79 | 15.05 | 14.79 | 14.99 | 17,298,196 | +0.21(+1.40%) |
Jul 27, 2018 | 14.67 | 14.83 | 14.61 | 14.79 | 12,984,351 | +0.14(+0.92%) |
Jul 26, 2018 | 14.60 | 14.76 | 14.52 | 14.65 | 15,208,255 | +0.08(+0.55%) |
Jul 25, 2018 | 14.51 | 14.64 | 14.44 | 14.57 | 16,798,740 | +0.02(+0.11%) |
Jul 24, 2018 | 14.60 | 14.76 | 14.48 | 14.56 | 21,505,470 | +0.00(+0.00%) |
Jul 23, 2018 | 14.22 | 14.60 | 14.15 | 14.56 | 16,404,436 | +0.36(+2.53%) |
Jul 20, 2018 | 13.94 | 14.29 | 13.76 | 14.20 | 20,105,668 | +0.16(+1.14%) |
Jul 19, 2018 | 14.27 | 14.32 | 14.01 | 14.04 | 16,148,791 | -0.35(-2.44%) |
Jul 18, 2018 | 14.03 | 14.43 | 14.03 | 14.39 | 14,138,489 | +0.33(+2.38%) |
Jul 17, 2018 | 13.98 | 14.15 | 13.91 | 14.05 | 12,322,661 | +0.10(+0.74%) |
Jul 16, 2018 | 13.76 | 14.00 | 13.74 | 13.95 | 10,851,782 | +0.24(+1.74%) |
Jul 13, 2018 | 13.93 | 13.93 | 13.60 | 13.71 | 24,358,230 | -0.25(-1.77%) |
Jul 12, 2018 | 14.20 | 14.20 | 13.85 | 13.96 | 12,644,462 | -0.14(-0.96%) |
Jul 11, 2018 | 14.16 | 14.26 | 14.09 | 14.09 | 9,782,253 | -0.15(-1.06%) |
Jul 10, 2018 | 14.45 | 14.48 | 14.14 | 14.24 | 15,598,180 | -0.15(-1.05%) |
Jul 09, 2018 | 14.09 | 14.40 | 14.04 | 14.40 | 14,514,163 | +0.38(+2.73%) |
Jul 06, 2018 | 13.88 | 14.05 | 13.71 | 14.01 | 12,353,625 | +0.10(+0.74%) |
Jul 05, 2018 | 14.09 | 14.11 | 13.88 | 13.91 | 13,985,561 | -0.08(-0.57%) |
Jul 03, 2018 | 13.99 | 13.99 | 13.99 | 0 | -0.26(-1.84%) | |
Jul 02, 2018 | 14.09 | 14.27 | 14.05 | 14.25 | 16,551,320 | +0.09(+0.62%) |
Jun 29, 2018 | 14.56 | 14.64 | 14.16 | 14.16 | 23,246,022 | -0.17(-1.17%) |
Jun 28, 2018 | 14.31 | 14.44 | 14.13 | 14.33 | 15,530,162 | +0.10(+0.73%) |
Jun 27, 2018 | 14.44 | 14.53 | 14.18 | 14.23 | 15,467,808 | -0.26(-1.76%) |
Jun 26, 2018 | 14.63 | 14.66 | 14.36 | 14.48 | 12,407,676 | -0.14(-0.93%) |
Jun 25, 2018 | 14.69 | 14.76 | 14.44 | 14.62 | 13,497,872 | -0.14(-0.97%) |
Jun 22, 2018 | 15.18 | 15.22 | 14.72 | 14.76 | 15,385,798 | -0.31(-2.06%) |
Jun 21, 2018 | 15.01 | 15.18 | 14.85 | 15.07 | 13,334,277 | +0.01(+0.05%) |
Jun 20, 2018 | 15.18 | 15.25 | 15.06 | 15.07 | 10,622,263 | -0.03(-0.21%) |
Jun 19, 2018 | 14.80 | 15.11 | 14.75 | 15.10 | 13,074,336 | +0.18(+1.23%) |
Jun 18, 2018 | 14.83 | 15.02 | 14.69 | 14.91 | 16,861,080 | +0.10(+0.70%) |
Jun 15, 2018 | 14.87 | 14.58 | 14.81 | 23,115,638 | -0.02(-0.16%) | |
Jun 14, 2018 | 15.07 | 15.10 | 14.75 | 14.83 | 16,118,431 | -0.22(-1.43%) |
Jun 13, 2018 | 15.11 | 15.34 | 14.94 | 15.05 | 15,201,102 | -0.05(-0.32%) |
Jun 12, 2018 | 15.09 | 15.24 | 15.01 | 15.10 | 15,605,366 | +0.06(+0.42%) |
Jun 11, 2018 | 15.26 | 15.33 | 15.03 | 15.03 | 11,951,354 | -0.19(-1.26%) |
Jun 08, 2018 | 15.18 | 15.26 | 15.09 | 15.22 | 9,529,024 | +0.04(+0.26%) |
Jun 07, 2018 | 15.34 | 15.39 | 15.06 | 15.18 | 8,753,442 | -0.08(-0.52%) |
Jun 06, 2018 | 15.30 | 15.26 | 14,944,242 | +0.49(+3.33%) | ||
Jun 05, 2018 | 14.80 | 14.84 | 14.67 | 14.77 | 7,114,209 | -0.08(-0.53%) |
Jun 04, 2018 | 14.82 | 14.88 | 14.75 | 14.85 | 6,894,616 | +0.11(+0.75%) |
Jun 01, 2018 | 14.70 | 14.83 | 14.65 | 14.74 | 11,935,801 | +0.28(+1.92%) |
May 31, 2018 | 14.58 | 14.65 | 14.42 | 14.46 | 16,001,204 | -0.14(-0.98%) |
May 30, 2018 | 14.64 | 14.73 | 14.49 | 14.61 | 13,627,064 | +0.25(+1.71%) |
May 29, 2018 | 14.92 | 14.92 | 14.27 | 14.36 | 17,528,524 | -0.71(-4.73%) |
May 25, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.10(-0.68%) | |
May 24, 2018 | 15.19 | 15.21 | 14.91 | 15.18 | 10,901,864 | -0.05(-0.31%) |
May 23, 2018 | 15.33 | 15.42 | 15.10 | 15.22 | 15,314,416 | -0.20(-1.29%) |
May 22, 2018 | 15.19 | 15.54 | 15.19 | 15.42 | 13,248,950 | +0.24(+1.57%) |
May 21, 2018 | 15.23 | 15.29 | 15.18 | 15.19 | 11,788,948 | +0.02(+0.10%) |
May 18, 2018 | 15.27 | 15.32 | 15.15 | 15.17 | 11,044,520 | -0.15(-0.98%) |
May 17, 2018 | 15.30 | 15.35 | 15.15 | 15.32 | 10,220,125 | +0.02(+0.10%) |
May 16, 2018 | 15.33 | 15.38 | 15.22 | 15.30 | 9,221,643 | -0.07(-0.46%) |
May 15, 2018 | 15.27 | 15.42 | 15.22 | 15.38 | 16,845,920 | +0.15(+0.99%) |
May 14, 2018 | 15.38 | 15.38 | 15.17 | 15.22 | 11,285,364 | -0.10(-0.62%) |
May 11, 2018 | 15.38 | 15.45 | 15.26 | 15.32 | 12,379,887 | -0.01(-0.05%) |
May 10, 2018 | 15.23 | 15.45 | 15.16 | 15.33 | 10,171,302 | +0.09(+0.57%) |
May 09, 2018 | 15.09 | 15.39 | 15.06 | 15.24 | 11,474,213 | +0.20(+1.32%) |
May 08, 2018 | 14.90 | 15.21 | 14.84 | 15.04 | 12,926,469 | +0.17(+1.17%) |
May 07, 2018 | 14.87 | 14.96 | 14.73 | 14.87 | 10,342,490 | +0.02(+0.16%) |
May 04, 2018 | 14.48 | 14.94 | 14.42 | 14.84 | 12,941,056 | +0.24(+1.63%) |
May 03, 2018 | 14.63 | 14.72 | 14.37 | 14.61 | 13,453,711 | -0.10(-0.70%) |
May 02, 2018 | 14.81 | 14.92 | 14.65 | 14.71 | 14,436,223 | -0.16(-1.07%) |
May 01, 2018 | 14.79 | 14.93 | 14.63 | 14.87 | 11,734,331 | +0.04(+0.27%) |
Apr 30, 2018 | 15.11 | 15.22 | 14.83 | 14.83 | 12,597,411 | -0.24(-1.58%) |
Apr 27, 2018 | 14.88 | 15.09 | 14.86 | 15.07 | 11,169,440 | +0.15(+1.01%) |
Apr 26, 2018 | 14.98 | 15.06 | 14.85 | 14.92 | 13,868,517 | -0.17(-1.10%) |
Apr 25, 2018 | 14.98 | 15.20 | 14.80 | 15.08 | 17,410,232 | +0.12(+0.79%) |
Apr 24, 2018 | 15.07 | 15.25 | 14.77 | 14.96 | 20,045,554 | +0.01(+0.05%) |
Apr 23, 2018 | 15.03 | 15.12 | 14.76 | 14.96 | 19,613,274 | -0.02(-0.16%) |
Apr 20, 2018 | 14.27 | 14.98 | 14.27 | 14.98 | 23,898,456 | +0.59(+4.08%) |
Apr 19, 2018 | 14.24 | 14.44 | 14.17 | 14.39 | 25,080,484 | +0.19(+1.34%) |
Apr 18, 2018 | 14.30 | 14.42 | 14.11 | 14.20 | 19,187,648 | -0.03(-0.22%) |
Apr 17, 2018 | 14.76 | 14.76 | 14.13 | 14.23 | 18,989,592 | -0.41(-2.82%) |
Apr 16, 2018 | 14.82 | 14.82 | 14.50 | 14.65 | 13,305,454 | -0.03(-0.22%) |
Apr 13, 2018 | 15.15 | 15.19 | 14.59 | 14.68 | 13,471,144 | -0.37(-2.48%) |
Apr 12, 2018 | 14.76 | 15.15 | 14.71 | 15.05 | 13,498,555 | +0.44(+3.04%) |
Apr 11, 2018 | 14.61 | 14.78 | 14.52 | 14.61 | 12,621,693 | -0.14(-0.97%) |
Apr 10, 2018 | 14.84 | 14.87 | 14.66 | 14.75 | 13,111,065 | +0.17(+1.20%) |
Apr 09, 2018 | 14.59 | 14.94 | 14.57 | 14.57 | 12,505,730 | +0.12(+0.82%) |
Apr 06, 2018 | 14.74 | 14.79 | 14.29 | 14.46 | 15,596,914 | -0.48(-3.24%) |
Apr 05, 2018 | 15.03 | 15.06 | 14.84 | 14.94 | 9,064,818 | +0.06(+0.43%) |
Apr 04, 2018 | 14.35 | 14.91 | 14.33 | 14.88 | 11,140,987 | +0.29(+1.96%) |
Apr 03, 2018 | 14.50 | 14.68 | 14.37 | 14.59 | 10,476,928 | +0.19(+1.32%) |
Apr 02, 2018 | 14.69 | 14.75 | 14.15 | 14.40 | 16,209,923 | -0.33(-2.26%) |
Mar 29, 2018 | 14.73 | 14.73 | 14.73 | 0 | +0.24(+1.64%) | |
Mar 28, 2018 | 14.56 | 14.61 | 14.25 | 14.50 | 20,019,650 | -0.01(-0.05%) |
Mar 27, 2018 | 14.98 | 15.05 | 14.39 | 14.50 | 14,438,951 | -0.40(-2.71%) |
Mar 26, 2018 | 14.53 | 14.96 | 14.43 | 14.91 | 15,612,751 | +0.63(+4.39%) |
Mar 23, 2018 | 14.92 | 14.23 | 14.28 | 16,949,428 | -0.48(-3.28%) | |
Mar 22, 2018 | 15.30 | 15.35 | 14.73 | 14.76 | 15,527,770 | -0.72(-4.66%) |
Mar 21, 2018 | 15.48 | 15.72 | 15.36 | 15.49 | 8,469,361 | +0.06(+0.36%) |
Mar 20, 2018 | 15.60 | 15.66 | 15.39 | 15.43 | 12,879,914 | -0.07(-0.46%) |
Mar 19, 2018 | 15.54 | 15.61 | 15.36 | 15.50 | 13,495,015 | -0.06(-0.41%) |
Mar 16, 2018 | 15.38 | 15.63 | 15.35 | 15.57 | 28,949,082 | +0.21(+1.34%) |
Mar 15, 2018 | 15.49 | 15.50 | 15.22 | 15.36 | 12,234,207 | -0.02(-0.15%) |
Mar 14, 2018 | 15.72 | 15.72 | 15.32 | 15.38 | 13,737,341 | -0.25(-1.57%) |
Mar 13, 2018 | 15.86 | 15.88 | 15.58 | 15.63 | 10,401,589 | -0.17(-1.05%) |
Mar 12, 2018 | 15.93 | 16.03 | 15.75 | 15.80 | 10,788,133 | -0.15(-0.95%) |
Mar 09, 2018 | 15.80 | 15.97 | 15.66 | 15.95 | 13,655,608 | +0.28(+1.77%) |
Mar 08, 2018 | 15.74 | 15.81 | 15.43 | 15.67 | 9,315,244 | -0.02(-0.10%) |
Mar 07, 2018 | 15.75 | 15.49 | 15.68 | 8,373,789 | -0.02(-0.15%) | |
Mar 06, 2018 | 15.63 | 15.74 | 15.43 | 15.71 | 9,866,406 | +0.14(+0.91%) |
Mar 05, 2018 | 15.17 | 15.65 | 15.06 | 15.57 | 8,822,729 | +0.20(+1.28%) |
Mar 02, 2018 | 15.11 | 15.40 | 14.87 | 15.37 | 11,826,676 | +0.17(+1.09%) |
Mar 01, 2018 | 15.35 | 15.53 | 15.08 | 15.20 | 15,749,619 | -0.12(-0.77%) |
Feb 28, 2018 | 15.54 | 15.68 | 15.31 | 15.32 | 17,884,886 | -0.17(-1.07%) |
Feb 27, 2018 | 15.65 | 15.87 | 15.49 | 15.49 | 14,857,661 | -0.14(-0.91%) |
Feb 26, 2018 | 15.59 | 15.66 | 15.47 | 15.63 | 14,303,282 | +0.12(+0.76%) |
Feb 23, 2018 | 15.31 | 15.52 | 15.20 | 15.51 | 12,341,026 | +0.27(+1.76%) |
Feb 22, 2018 | 15.19 | 15.24 | 15,355,731 | -0.24(-1.58%) | ||
Feb 21, 2018 | 15.30 | 15.69 | 15.29 | 15.49 | 12,524,956 | +0.17(+1.13%) |
Feb 20, 2018 | 15.34 | 15.53 | 15.24 | 15.31 | 8,714,721 | -0.04(-0.26%) |
Feb 16, 2018 | 15.35 | 15.35 | 15.35 | 0 | -0.02(-0.15%) | |
Feb 15, 2018 | 15.43 | 15.27 | 15.38 | 11,189,244 | +0.09(+0.57%) | |
Feb 14, 2018 | 14.83 | 15.32 | 14.78 | 15.29 | 21,485,432 | +0.41(+2.76%) |
Feb 13, 2018 | 14.48 | 14.91 | 14.41 | 14.88 | 15,332,736 | +0.30(+2.06%) |
Feb 12, 2018 | 14.54 | 14.81 | 14.43 | 14.58 | 11,811,522 | +0.16(+1.09%) |
Feb 09, 2018 | 14.33 | 14.55 | 13.91 | 14.42 | 23,831,994 | +0.29(+2.07%) |
Feb 08, 2018 | 15.03 | 15.03 | 14.13 | 14.13 | 20,701,570 | -0.84(-5.59%) |
Feb 07, 2018 | 14.64 | 15.11 | 14.61 | 14.97 | 17,783,056 | +0.23(+1.55%) |
Feb 06, 2018 | 14.28 | 14.82 | 14.00 | 14.74 | 25,655,560 | -0.06(-0.37%) |
Feb 05, 2018 | 15.01 | 15.30 | 14.49 | 14.79 | 22,410,220 | -0.40(-2.65%) |
Feb 02, 2018 | 15.43 | 15.71 | 15.16 | 15.20 | 18,052,218 | -0.23(-1.48%) |
Feb 01, 2018 | 15.15 | 15.47 | 15.12 | 15.42 | 11,147,028 | +0.24(+1.61%) |
Jan 31, 2018 | 15.14 | 15.34 | 15.11 | 15.18 | 11,674,555 | +0.06(+0.42%) |
Jan 30, 2018 | 15.07 | 15.25 | 15.05 | 15.12 | 8,255,656 | -0.09(-0.57%) |
Jan 29, 2018 | 15.27 | 15.39 | 15.17 | 15.20 | 10,142,532 | -0.09(-0.62%) |
Jan 26, 2018 | 15.20 | 15.30 | 15.09 | 15.30 | 10,804,878 | +0.19(+1.25%) |
Jan 25, 2018 | 15.40 | 15.43 | 15.10 | 15.11 | 14,955,082 | -0.23(-1.49%) |
Jan 24, 2018 | 15.30 | 15.47 | 15.22 | 15.34 | 23,221,812 | +0.06(+0.36%) |
Jan 23, 2018 | 15.08 | 15.38 | 14.98 | 15.28 | 22,064,986 | +0.16(+1.04%) |
Jan 22, 2018 | 14.92 | 15.13 | 14.76 | 15.12 | 17,107,702 | +0.39(+2.62%) |
Jan 19, 2018 | 14.48 | 14.77 | 14.44 | 14.74 | 19,294,262 | +0.41(+2.87%) |
Jan 18, 2018 | 14.48 | 14.64 | 14.29 | 14.33 | 14,790,504 | -0.17(-1.14%) |
Jan 17, 2018 | 14.37 | 14.54 | 14.13 | 14.49 | 12,811,481 | +0.16(+1.10%) |
Jan 16, 2018 | 14.50 | 14.55 | 14.25 | 14.33 | 12,362,367 | -0.09(-0.66%) |
Jan 12, 2018 | 14.43 | 14.43 | 14.43 | 0 | +0.06(+0.44%) | |
Jan 11, 2018 | 14.31 | 14.42 | 14.26 | 14.37 | 8,020,650 | +0.09(+0.66%) |
Jan 10, 2018 | 14.08 | 14.41 | 14.05 | 14.27 | 12,848,374 | +0.24(+1.69%) |
Jan 09, 2018 | 13.81 | 14.15 | 13.81 | 14.03 | 11,639,966 | +0.24(+1.77%) |
Jan 08, 2018 | 13.77 | 13.83 | 13.68 | 13.79 | 10,504,939 | -0.02(-0.11%) |
Jan 05, 2018 | 13.89 | 13.92 | 13.68 | 13.81 | 13,637,586 | -0.04(-0.29%) |
Jan 04, 2018 | 13.85 | 14.00 | 13.81 | 13.85 | 13,103,283 | +0.11(+0.80%) |
Jan 03, 2018 | 13.68 | 13.79 | 13.64 | 13.73 | 10,545,990 | +0.02(+0.17%) |
Jan 02, 2018 | 13.73 | 13.73 | 13.61 | 13.71 | 12,606,286 | +0.07(+0.52%) |
Dec 29, 2017 | 13.64 | 13.64 | 13.64 | 0 | -0.08(-0.58%) | |
Dec 28, 2017 | 13.70 | 13.76 | 13.62 | 13.72 | 5,557,197 | +0.06(+0.46%) |
Dec 27, 2017 | 13.75 | 13.75 | 13.59 | 13.66 | 6,791,302 | -0.04(-0.29%) |
Dec 26, 2017 | 13.79 | 13.88 | 13.62 | 13.70 | 5,061,012 | -0.09(-0.69%) |
Dec 22, 2017 | 13.86 | 13.86 | 13.66 | 13.79 | 6,714,986 | -0.02(-0.11%) |
Dec 21, 2017 | 13.81 | 13.88 | 13.71 | 13.81 | 9,542,169 | +0.19(+1.39%) |
Dec 20, 2017 | 13.80 | 13.84 | 13.49 | 13.62 | 11,028,382 | -0.04(-0.29%) |
Dec 19, 2017 | 13.73 | 13.79 | 13.60 | 13.66 | 13,517,221 | -0.02(-0.17%) |
Dec 18, 2017 | 13.61 | 13.74 | 13.59 | 13.68 | 13,635,835 | +0.17(+1.23%) |
Dec 15, 2017 | 13.42 | 13.64 | 13.36 | 13.51 | 30,426,252 | +0.17(+1.24%) |
Dec 14, 2017 | 13.51 | 13.56 | 13.29 | 13.35 | 13,838,210 | -0.13(-1.00%) |
Dec 13, 2017 | 13.64 | 13.74 | 13.47 | 13.48 | 15,689,755 | -0.18(-1.33%) |
Dec 12, 2017 | 13.66 | 13.72 | 13.45 | 13.66 | 13,777,817 | +0.26(+1.94%) |
Dec 11, 2017 | 13.46 | 13.56 | 13.36 | 13.40 | 9,898,630 | -0.08(-0.59%) |
Dec 08, 2017 | 13.43 | 13.51 | 13.34 | 13.48 | 10,569,072 | +0.09(+0.65%) |
Dec 07, 2017 | 13.14 | 13.40 | 13.08 | 13.40 | 12,497,330 | +0.22(+1.68%) |
Dec 06, 2017 | 13.19 | 13.35 | 13.13 | 13.17 | 10,784,872 | -0.07(-0.53%) |
Dec 05, 2017 | 13.38 | 13.48 | 13.17 | 13.25 | 15,188,726 | -0.06(-0.47%) |
Dec 04, 2017 | 13.35 | 13.43 | 13.23 | 13.31 | 21,080,274 | +0.24(+1.80%) |
Dec 01, 2017 | 13.03 | 13.14 | 12.69 | 13.07 | 20,776,868 | +0.05(+0.36%) |
Nov 30, 2017 | 13.10 | 13.30 | 12.98 | 13.03 | 25,108,090 | +0.02(+0.12%) |
Nov 29, 2017 | 12.70 | 13.10 | 12.70 | 13.01 | 22,998,202 | +0.45(+3.56%) |
Nov 28, 2017 | 12.22 | 12.58 | 12.21 | 12.56 | 18,573,550 | +0.38(+3.09%) |
Nov 27, 2017 | 12.26 | 12.27 | 12.15 | 12.19 | 10,081,891 | -0.04(-0.32%) |
Nov 24, 2017 | 12.25 | 12.30 | 12.21 | 12.22 | 4,441,439 | +0.01(+0.06%) |
Nov 22, 2017 | 12.35 | 12.35 | 12.20 | 12.22 | 12,247,793 | -0.08(-0.64%) |
Nov 21, 2017 | 12.48 | 12.49 | 12.29 | 12.30 | 17,368,436 | -0.16(-1.26%) |
Nov 20, 2017 | 12.41 | 12.50 | 12.36 | 12.45 | 14,332,604 | +0.05(+0.38%) |
Nov 17, 2017 | 12.25 | 12.48 | 12.20 | 12.41 | 13,897,577 | +0.08(+0.64%) |
Nov 16, 2017 | 12.55 | 12.55 | 12.29 | 12.33 | 22,225,894 | -0.08(-0.63%) |
Nov 15, 2017 | 12.22 | 12.48 | 12.15 | 12.41 | 21,084,482 | +0.09(+0.70%) |
Nov 14, 2017 | 12.08 | 12.37 | 12.06 | 12.32 | 15,989,700 | +0.20(+1.62%) |
Nov 13, 2017 | 11.86 | 12.15 | 11.82 | 12.12 | 16,160,926 | +0.21(+1.78%) |
Nov 10, 2017 | 12.04 | 12.12 | 11.90 | 11.91 | 15,118,300 | -0.09(-0.72%) |
Nov 09, 2017 | 11.98 | 12.15 | 11.86 | 12.00 | 21,179,992 | -0.06(-0.52%) |
Nov 08, 2017 | 12.10 | 12.17 | 11.93 | 12.06 | 16,877,806 | -0.09(-0.71%) |
Nov 07, 2017 | 12.45 | 12.54 | 12.12 | 12.15 | 20,412,290 | -0.32(-2.58%) |
Nov 06, 2017 | 12.39 | 12.50 | 12.35 | 12.47 | 12,222,316 | +0.05(+0.44%) |
Nov 03, 2017 | 12.27 | 12.48 | 12.26 | 12.41 | 16,263,223 | +0.08(+0.64%) |
Nov 02, 2017 | 12.17 | 12.37 | 12.03 | 12.33 | 19,158,394 | +0.12(+0.96%) |
Nov 01, 2017 | 12.20 | 12.38 | 12.17 | 12.22 | 11,731,286 | +0.06(+0.52%) |
Oct 31, 2017 | 12.24 | 12.31 | 12.15 | 12.15 | 15,851,317 | -0.09(-0.77%) |
Oct 30, 2017 | 12.25 | 12.33 | 12.20 | 12.25 | 13,392,379 | -0.09(-0.76%) |
Oct 27, 2017 | 12.37 | 12.44 | 12.32 | 12.34 | 15,153,867 | -0.07(-0.57%) |
Oct 26, 2017 | 12.25 | 12.47 | 12.25 | 12.41 | 23,419,394 | +0.19(+1.54%) |
Oct 25, 2017 | 12.13 | 12.41 | 12.08 | 12.22 | 24,664,174 | +0.10(+0.84%) |
Oct 24, 2017 | 11.82 | 12.19 | 11.78 | 12.12 | 25,824,378 | +0.25(+2.12%) |
Oct 23, 2017 | 11.99 | 12.04 | 11.82 | 11.87 | 20,887,178 | -0.08(-0.66%) |
Oct 20, 2017 | 11.92 | 11.97 | 11.84 | 11.95 | 13,138,418 | +0.20(+1.67%) |
Oct 19, 2017 | 11.59 | 11.80 | 11.53 | 11.75 | 13,360,395 | +0.05(+0.47%) |
Oct 18, 2017 | 11.67 | 11.75 | 11.60 | 11.70 | 9,184,552 | +0.09(+0.81%) |
Oct 17, 2017 | 11.75 | 11.78 | 11.58 | 11.60 | 10,881,630 | -0.14(-1.20%) |
Oct 16, 2017 | 11.66 | 11.76 | 11.65 | 11.75 | 8,658,537 | +0.10(+0.88%) |
Oct 13, 2017 | 11.67 | 11.75 | 11.48 | 11.64 | 12,395,429 | -0.06(-0.54%) |
Oct 12, 2017 | 11.84 | 11.89 | 11.68 | 11.71 | 13,323,238 | -0.10(-0.86%) |
Oct 11, 2017 | 11.87 | 11.88 | 11.71 | 11.81 | 17,147,104 | -0.09(-0.79%) |
Oct 10, 2017 | 11.78 | 11.92 | 11.77 | 11.90 | 12,164,570 | +0.12(+1.00%) |
Oct 09, 2017 | 11.95 | 11.97 | 11.78 | 11.78 | 11,947,893 | -0.16(-1.32%) |
Oct 06, 2017 | 12.07 | 12.15 | 11.90 | 11.94 | 17,251,076 | -0.05(-0.39%) |
Oct 05, 2017 | 11.86 | 12.00 | 11.78 | 11.99 | 11,823,499 | +0.14(+1.19%) |
Oct 04, 2017 | 11.87 | 11.92 | 11.82 | 11.85 | 12,002,760 | -0.06(-0.53%) |
Oct 03, 2017 | 11.97 | 12.02 | 11.83 | 11.91 | 12,393,913 | -0.05(-0.39%) |
Oct 02, 2017 | 11.85 | 11.97 | 11.77 | 11.96 | 16,852,554 | +0.00(+0.00%) |
Sep 29, 2017 | 11.82 | 12.04 | 11.81 | 11.96 | 12,937,647 | +0.15(+1.26%) |
Sep 28, 2017 | 11.84 | 11.90 | 11.72 | 11.81 | 14,102,320 | -0.01(-0.07%) |
Sep 27, 2017 | 11.92 | 11.67 | 11.82 | 16,317,165 | +0.27(+2.31%) | |
Sep 26, 2017 | 11.38 | 11.60 | 11.36 | 11.55 | 16,390,825 | +0.18(+1.59%) |
Sep 25, 2017 | 11.28 | 11.43 | 11.28 | 11.37 | 14,609,690 | +0.05(+0.42%) |
Sep 22, 2017 | 11.27 | 11.33 | 11.22 | 11.32 | 13,864,964 | -0.01(-0.07%) |
Sep 21, 2017 | 11.17 | 11.35 | 11.17 | 11.33 | 12,166,265 | +0.09(+0.84%) |
Sep 20, 2017 | 11.09 | 11.26 | 10.93 | 11.24 | 20,154,978 | +0.13(+1.13%) |
Sep 19, 2017 | 10.99 | 11.13 | 10.97 | 11.11 | 16,055,994 | +0.10(+0.93%) |
Sep 18, 2017 | 10.84 | 11.06 | 10.81 | 11.01 | 15,952,700 | +0.21(+1.96%) |
Sep 15, 2017 | 10.73 | 10.81 | 10.72 | 10.80 | 17,375,676 | +0.05(+0.44%) |
Sep 14, 2017 | 10.79 | 10.91 | 10.73 | 10.75 | 17,465,260 | -0.04(-0.36%) |
Sep 13, 2017 | 10.73 | 10.87 | 10.71 | 10.79 | 14,681,489 | +0.03(+0.29%) |
Sep 12, 2017 | 10.66 | 10.89 | 10.65 | 10.76 | 15,031,372 | +0.14(+1.33%) |
Sep 11, 2017 | 10.55 | 10.71 | 10.51 | 10.62 | 16,935,552 | +0.20(+1.96%) |
Sep 08, 2017 | 10.32 | 10.51 | 10.31 | 10.41 | 15,622,139 | +0.07(+0.68%) |
Sep 07, 2017 | 10.61 | 10.69 | 10.23 | 10.34 | 14,169,181 | -0.28(-2.66%) |
Sep 06, 2017 | 10.69 | 10.72 | 10.58 | 10.62 | 12,479,933 | -0.02(-0.15%) |
Sep 05, 2017 | 11.03 | 11.03 | 10.61 | 10.64 | 18,191,048 | -0.46(-4.15%) |