Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.56 | 16.67 | 16.41 | 16.56 | 1,635,392 | +0.16(+0.98%) |
Jun 28, 2018 | 16.09 | 16.64 | 16.07 | 16.40 | 2,239,776 | +0.26(+1.61%) |
Jun 27, 2018 | 16.05 | 16.75 | 16.00 | 16.14 | 1,694,268 | -0.70(-4.16%) |
Jun 26, 2018 | 17.00 | 17.12 | 16.76 | 16.84 | 1,726,529 | -0.18(-1.06%) |
Jun 25, 2018 | 17.60 | 17.64 | 16.86 | 17.02 | 1,323,330 | -0.65(-3.68%) |
Jun 22, 2018 | 17.67 | 17.76 | 17.41 | 17.67 | 8,614,526 | +0.04(+0.23%) |
Jun 21, 2018 | 17.85 | 17.85 | 17.52 | 17.63 | 1,176,131 | -0.19(-1.07%) |
Jun 20, 2018 | 17.74 | 18.17 | 17.74 | 17.82 | 1,484,512 | +0.20(+1.14%) |
Jun 19, 2018 | 17.29 | 17.64 | 17.25 | 17.62 | 1,016,119 | +0.18(+1.03%) |
Jun 18, 2018 | 17.57 | 18.04 | 17.35 | 17.44 | 1,881,688 | -0.13(-0.74%) |
Jun 15, 2018 | 17.72 | 17.15 | 17.57 | 2,166,951 | -0.15(-0.85%) | |
Jun 14, 2018 | 17.56 | 17.77 | 17.37 | 17.72 | 1,604,594 | +0.28(+1.61%) |
Jun 13, 2018 | 17.41 | 17.81 | 17.22 | 17.44 | 1,631,064 | +0.01(+0.06%) |
Jun 12, 2018 | 17.91 | 17.99 | 17.30 | 17.43 | 2,448,497 | -0.53(-2.95%) |
Jun 11, 2018 | 17.26 | 17.99 | 16.90 | 17.96 | 2,235,033 | +0.70(+4.06%) |
Jun 08, 2018 | 16.30 | 18.11 | 16.30 | 17.26 | 3,507,036 | +0.92(+5.63%) |
Jun 07, 2018 | 16.41 | 16.50 | 16.21 | 16.34 | 1,354,583 | +0.01(+0.06%) |
Jun 06, 2018 | 16.60 | 16.33 | 1,653,975 | -0.04(-0.24%) | ||
Jun 05, 2018 | 16.64 | 16.71 | 16.27 | 16.37 | 1,555,759 | -0.22(-1.33%) |
Jun 04, 2018 | 16.60 | 16.71 | 16.35 | 16.59 | 1,409,555 | -0.04(-0.24%) |
Jun 01, 2018 | 16.33 | 16.72 | 15.75 | 16.63 | 2,041,535 | +0.33(+2.02%) |
May 31, 2018 | 16.44 | 16.48 | 15.82 | 16.30 | 1,891,378 | -0.10(-0.61%) |
May 30, 2018 | 16.48 | 16.50 | 16.22 | 16.40 | 3,040,996 | +0.07(+0.43%) |
May 29, 2018 | 16.03 | 16.38 | 16.02 | 16.33 | 2,375,966 | +0.16(+0.99%) |
May 25, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.65(+4.19%) | |
May 24, 2018 | 15.32 | 15.62 | 15.32 | 15.52 | 1,697,460 | +0.21(+1.37%) |
May 23, 2018 | 15.02 | 15.42 | 15.02 | 15.31 | 1,514,779 | +0.21(+1.39%) |
May 22, 2018 | 15.02 | 15.16 | 14.89 | 15.10 | 1,159,121 | +0.09(+0.60%) |
May 21, 2018 | 15.11 | 15.17 | 14.90 | 15.01 | 2,142,359 | -0.10(-0.66%) |
May 18, 2018 | 15.10 | 15.30 | 14.89 | 15.11 | 1,646,716 | +0.04(+0.27%) |
May 17, 2018 | 15.01 | 15.18 | 14.89 | 15.07 | 2,650,416 | +0.10(+0.67%) |
May 16, 2018 | 14.91 | 15.06 | 14.82 | 14.97 | 1,075,979 | +0.09(+0.60%) |
May 15, 2018 | 14.89 | 15.03 | 14.76 | 14.88 | 1,803,768 | -0.10(-0.67%) |
May 14, 2018 | 14.32 | 15.18 | 14.32 | 14.98 | 2,169,224 | +0.73(+5.12%) |
May 11, 2018 | 13.78 | 14.34 | 13.70 | 14.25 | 1,576,913 | +0.52(+3.79%) |
May 10, 2018 | 14.02 | 14.19 | 13.72 | 13.73 | 3,203,717 | -0.08(-0.58%) |
May 09, 2018 | 13.48 | 13.86 | 12.55 | 13.81 | 5,610,695 | -0.82(-5.60%) |
May 08, 2018 | 14.63 | 15.06 | 14.55 | 14.63 | 2,411,772 | +0.07(+0.48%) |
May 07, 2018 | 14.28 | 14.67 | 14.20 | 14.56 | 1,496,443 | +0.32(+2.25%) |
May 04, 2018 | 13.84 | 14.28 | 13.78 | 14.24 | 1,244,410 | +0.37(+2.67%) |
May 03, 2018 | 14.08 | 14.21 | 13.83 | 13.87 | 2,272,147 | -0.25(-1.77%) |
May 02, 2018 | 14.08 | 14.18 | 13.56 | 14.12 | 2,203,861 | -0.04(-0.28%) |
May 01, 2018 | 13.19 | 14.34 | 13.11 | 14.16 | 2,767,262 | +0.92(+6.95%) |
Apr 30, 2018 | 13.48 | 13.76 | 13.23 | 13.24 | 2,110,801 | -0.16(-1.19%) |
Apr 27, 2018 | 13.75 | 13.85 | 13.29 | 13.40 | 1,911,618 | -0.38(-2.76%) |
Apr 26, 2018 | 13.70 | 13.85 | 13.63 | 13.78 | 778,609 | +0.09(+0.66%) |
Apr 25, 2018 | 13.80 | 13.85 | 13.51 | 13.69 | 922,471 | -0.08(-0.58%) |
Apr 24, 2018 | 13.99 | 14.18 | 13.64 | 13.77 | 1,218,608 | -0.17(-1.22%) |
Apr 23, 2018 | 13.71 | 14.00 | 13.69 | 13.94 | 1,571,461 | +0.23(+1.68%) |
Apr 20, 2018 | 13.84 | 14.10 | 13.65 | 13.71 | 1,486,300 | -0.12(-0.87%) |
Apr 19, 2018 | 13.92 | 14.13 | 13.64 | 13.83 | 1,320,768 | -0.16(-1.14%) |
Apr 18, 2018 | 13.60 | 14.07 | 13.60 | 13.99 | 1,300,994 | +0.33(+2.42%) |
Apr 17, 2018 | 13.31 | 13.84 | 13.30 | 13.66 | 1,936,982 | +0.39(+2.94%) |
Apr 16, 2018 | 13.75 | 13.75 | 13.15 | 13.27 | 2,689,642 | -0.43(-3.14%) |
Apr 13, 2018 | 13.81 | 13.85 | 13.57 | 13.70 | 1,729,467 | -0.07(-0.51%) |
Apr 12, 2018 | 13.84 | 13.95 | 13.66 | 13.77 | 1,633,343 | -0.01(-0.07%) |
Apr 11, 2018 | 13.80 | 14.01 | 13.67 | 13.78 | 1,459,809 | -0.08(-0.58%) |
Apr 10, 2018 | 13.87 | 13.97 | 13.69 | 13.86 | 1,419,493 | +0.22(+1.61%) |
Apr 09, 2018 | 13.79 | 13.95 | 13.60 | 13.64 | 1,623,705 | -0.01(-0.07%) |
Apr 06, 2018 | 13.65 | 2,132,700 | -0.54(-3.81%) | |||
Apr 05, 2018 | 14.10 | 14.24 | 13.70 | 14.19 | 2,350,217 | +0.21(+1.50%) |
Apr 04, 2018 | 13.66 | 14.15 | 13.63 | 13.98 | 2,847,068 | +0.02(+0.14%) |
Apr 03, 2018 | 13.85 | 14.09 | 13.69 | 13.96 | 1,899,323 | +0.16(+1.16%) |
Apr 02, 2018 | 14.12 | 14.12 | 13.79 | 13.80 | 2,415,670 | -0.40(-2.82%) |
Mar 29, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.14(+1.00%) | |
Mar 28, 2018 | 13.97 | 14.31 | 13.86 | 14.06 | 1,515,198 | +0.14(+1.01%) |
Mar 27, 2018 | 14.34 | 14.39 | 13.84 | 13.92 | 1,687,332 | -0.37(-2.59%) |
Mar 26, 2018 | 14.00 | 14.40 | 13.67 | 14.29 | 1,932,773 | +0.43(+3.10%) |
Mar 23, 2018 | 14.19 | 14.34 | 13.84 | 13.86 | 1,449,070 | -0.28(-1.98%) |
Mar 22, 2018 | 14.48 | 14.54 | 14.08 | 14.14 | 1,973,960 | -0.42(-2.88%) |
Mar 21, 2018 | 14.55 | 14.82 | 14.51 | 14.56 | 1,304,330 | -0.01(-0.07%) |
Mar 20, 2018 | 14.69 | 14.74 | 14.44 | 14.57 | 1,141,662 | -0.08(-0.55%) |
Mar 19, 2018 | 14.94 | 15.04 | 14.46 | 14.65 | 1,604,130 | -0.29(-1.94%) |
Mar 16, 2018 | 15.06 | 15.19 | 14.93 | 14.94 | 1,825,570 | -0.13(-0.86%) |
Mar 15, 2018 | 15.30 | 15.30 | 14.81 | 15.07 | 1,174,198 | -0.24(-1.57%) |
Mar 14, 2018 | 15.27 | 15.40 | 15.05 | 15.31 | 1,447,254 | +0.06(+0.39%) |
Mar 13, 2018 | 15.67 | 15.67 | 15.11 | 15.25 | 2,240,384 | -0.34(-2.18%) |
Mar 12, 2018 | 15.71 | 15.81 | 15.58 | 15.59 | 1,431,975 | -0.14(-0.89%) |
Mar 09, 2018 | 15.61 | 15.78 | 15.45 | 15.73 | 1,565,052 | +0.15(+0.96%) |
Mar 08, 2018 | 15.62 | 15.74 | 15.43 | 15.58 | 1,684,635 | +0.03(+0.19%) |
Mar 07, 2018 | 15.81 | 15.44 | 15.55 | 1,675,288 | -0.13(-0.83%) | |
Mar 06, 2018 | 15.87 | 15.88 | 15.43 | 15.68 | 2,226,258 | -0.15(-0.95%) |
Mar 05, 2018 | 15.43 | 15.92 | 15.35 | 15.83 | 2,419,916 | +0.39(+2.53%) |
Mar 02, 2018 | 14.75 | 15.52 | 14.60 | 15.44 | 1,862,531 | +0.66(+4.47%) |
Mar 01, 2018 | 14.59 | 15.15 | 14.49 | 14.78 | 2,502,320 | +0.20(+1.37%) |
Feb 28, 2018 | 14.56 | 15.48 | 14.06 | 14.58 | 4,853,109 | +0.39(+2.75%) |
Feb 27, 2018 | 14.59 | 14.79 | 14.09 | 14.19 | 2,386,103 | -0.40(-2.74%) |
Feb 26, 2018 | 14.87 | 14.01 | 14.59 | 2,842,875 | +0.49(+3.48%) | |
Feb 23, 2018 | 14.03 | 14.03 | 13.87 | 14.10 | 1,036,471 | +0.14(+1.00%) |
Feb 22, 2018 | 13.96 | 13.96 | 3,235,916 | -0.13(-0.92%) | ||
Feb 21, 2018 | 13.91 | 14.37 | 13.82 | 14.09 | 1,982,998 | +0.21(+1.51%) |
Feb 20, 2018 | 13.85 | 14.26 | 13.71 | 13.88 | 2,189,377 | -0.01(-0.07%) |
Feb 16, 2018 | 13.89 | 13.89 | 13.89 | 0 | -0.20(-1.42%) | |
Feb 15, 2018 | 14.17 | 14.27 | 13.95 | 14.09 | 1,097,680 | -0.02(-0.14%) |
Feb 14, 2018 | 13.80 | 14.19 | 13.58 | 14.11 | 1,120,110 | +0.19(+1.36%) |
Feb 13, 2018 | 13.96 | 14.24 | 13.79 | 13.92 | 1,028,721 | -0.13(-0.93%) |
Feb 12, 2018 | 13.86 | 14.28 | 13.66 | 14.05 | 1,083,913 | +0.29(+2.11%) |
Feb 09, 2018 | 13.66 | 14.03 | 13.05 | 13.76 | 2,109,636 | +0.25(+1.85%) |
Feb 08, 2018 | 14.20 | 13.50 | 13.51 | 1,843,531 | -0.54(-3.84%) | |
Feb 07, 2018 | 14.02 | 14.19 | 13.86 | 14.05 | 1,244,723 | +0.00(+0.00%) |
Feb 06, 2018 | 13.48 | 14.40 | 13.47 | 14.05 | 1,883,154 | -0.08(-0.57%) |
Feb 05, 2018 | 14.26 | 14.41 | 14.03 | 14.13 | 1,613,708 | -0.32(-2.21%) |
Feb 02, 2018 | 14.63 | 14.81 | 14.36 | 14.45 | 1,576,877 | -0.25(-1.70%) |
Feb 01, 2018 | 14.78 | 14.35 | 14.70 | 1,310,303 | +0.15(+1.03%) | |
Jan 31, 2018 | 15.21 | 15.30 | 14.45 | 14.55 | 1,853,710 | -0.53(-3.51%) |
Jan 30, 2018 | 15.06 | 15.21 | 14.96 | 15.08 | 2,243,611 | -0.26(-1.69%) |
Jan 29, 2018 | 15.50 | 15.72 | 15.30 | 15.34 | 1,317,963 | -0.26(-1.67%) |
Jan 26, 2018 | 15.64 | 15.65 | 15.36 | 15.60 | 1,256,133 | -0.02(-0.13%) |
Jan 25, 2018 | 15.61 | 15.66 | 15.40 | 15.62 | 1,028,290 | +0.07(+0.45%) |
Jan 24, 2018 | 15.92 | 16.02 | 15.34 | 15.55 | 2,261,772 | -0.42(-2.63%) |
Jan 23, 2018 | 15.45 | 15.97 | 15.34 | 15.97 | 2,113,500 | +0.59(+3.84%) |
Jan 22, 2018 | 15.05 | 15.55 | 14.95 | 15.38 | 2,019,875 | +0.34(+2.26%) |
Jan 19, 2018 | 15.22 | 15.25 | 14.85 | 15.04 | 1,261,899 | -0.17(-1.12%) |
Jan 18, 2018 | 14.93 | 15.25 | 14.65 | 15.21 | 2,363,161 | +0.22(+1.47%) |
Jan 17, 2018 | 14.72 | 15.01 | 14.53 | 14.99 | 1,968,175 | +0.37(+2.53%) |
Jan 16, 2018 | 15.21 | 15.33 | 14.60 | 14.62 | 3,294,372 | -0.56(-3.69%) |
Jan 12, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.09(+0.60%) | |
Jan 11, 2018 | 15.17 | 15.25 | 14.72 | 15.09 | 2,381,049 | -0.07(-0.46%) |
Jan 10, 2018 | 14.93 | 15.16 | 1,510,228 | -0.22(-1.43%) | ||
Jan 09, 2018 | 15.52 | 15.78 | 15.37 | 15.38 | 1,575,469 | -0.15(-0.97%) |
Jan 08, 2018 | 15.71 | 15.80 | 15.16 | 15.53 | 2,186,720 | +0.08(+0.52%) |
Jan 05, 2018 | 15.42 | 15.73 | 15.31 | 15.45 | 1,556,278 | +0.08(+0.52%) |
Jan 04, 2018 | 15.34 | 15.44 | 15.18 | 15.37 | 1,173,593 | +0.14(+0.92%) |
Jan 03, 2018 | 15.07 | 15.33 | 14.97 | 15.23 | 1,055,012 | +0.21(+1.40%) |
Jan 02, 2018 | 14.69 | 15.04 | 14.50 | 15.02 | 1,747,152 | +0.42(+2.88%) |
Dec 29, 2017 | 14.60 | 14.60 | 14.60 | 0 | -0.34(-2.28%) | |
Dec 28, 2017 | 15.02 | 15.12 | 14.84 | 14.94 | 907,818 | -0.07(-0.47%) |
Dec 27, 2017 | 15.32 | 15.40 | 14.98 | 15.01 | 1,343,268 | +0.07(+0.47%) |
Dec 26, 2017 | 14.87 | 15.10 | 14.84 | 14.94 | 1,104,226 | +0.04(+0.27%) |
Dec 22, 2017 | 15.09 | 15.29 | 14.82 | 14.90 | 2,886,788 | -0.16(-1.06%) |
Dec 21, 2017 | 14.90 | 15.11 | 14.84 | 15.06 | 1,290,952 | +0.20(+1.35%) |
Dec 20, 2017 | 14.84 | 15.00 | 14.76 | 14.86 | 980,455 | +0.05(+0.34%) |
Dec 19, 2017 | 14.85 | 15.04 | 14.75 | 14.81 | 1,487,615 | -0.08(-0.54%) |
Dec 18, 2017 | 15.10 | 15.23 | 14.85 | 14.89 | 1,813,652 | -0.11(-0.73%) |
Dec 15, 2017 | 14.84 | 15.11 | 14.66 | 15.00 | 3,505,852 | +0.16(+1.08%) |
Dec 14, 2017 | 15.11 | 15.24 | 14.78 | 14.84 | 1,251,975 | -0.23(-1.53%) |
Dec 13, 2017 | 14.71 | 15.15 | 14.65 | 15.07 | 1,591,425 | +0.39(+2.66%) |
Dec 12, 2017 | 14.78 | 15.00 | 14.68 | 14.68 | 1,845,822 | -0.09(-0.61%) |
Dec 11, 2017 | 14.90 | 15.22 | 14.61 | 14.77 | 2,108,208 | -0.13(-0.87%) |
Dec 08, 2017 | 14.58 | 15.10 | 14.29 | 14.90 | 2,282,104 | +0.35(+2.41%) |
Dec 07, 2017 | 14.53 | 14.77 | 14.36 | 14.55 | 1,160,009 | +0.07(+0.48%) |
Dec 06, 2017 | 14.56 | 14.59 | 14.13 | 14.48 | 1,272,900 | +0.04(+0.28%) |
Dec 05, 2017 | 14.06 | 14.74 | 13.92 | 14.44 | 1,801,405 | +0.38(+2.70%) |
Dec 04, 2017 | 14.46 | 14.60 | 14.02 | 14.06 | 1,400,767 | -0.27(-1.88%) |
Dec 01, 2017 | 14.42 | 14.67 | 14.31 | 14.33 | 2,576,579 | -0.05(-0.35%) |
Nov 30, 2017 | 13.96 | 14.71 | 13.82 | 14.38 | 4,976,811 | +0.61(+4.43%) |
Nov 29, 2017 | 13.51 | 13.80 | 13.23 | 13.77 | 2,689,777 | +0.28(+2.08%) |
Nov 28, 2017 | 13.58 | 13.74 | 13.33 | 13.49 | 3,769,287 | -0.08(-0.59%) |
Nov 27, 2017 | 13.82 | 13.98 | 13.45 | 13.57 | 2,110,522 | -0.20(-1.45%) |
Nov 24, 2017 | 14.06 | 14.14 | 13.52 | 13.77 | 1,553,984 | -0.32(-2.27%) |
Nov 22, 2017 | 14.06 | 14.33 | 13.87 | 14.09 | 2,345,028 | +0.09(+0.64%) |
Nov 21, 2017 | 13.71 | 14.06 | 13.71 | 14.00 | 1,540,678 | +0.35(+2.56%) |
Nov 20, 2017 | 13.70 | 13.82 | 13.57 | 13.65 | 1,595,665 | +0.00(+0.00%) |
Nov 17, 2017 | 13.39 | 13.73 | 13.22 | 13.65 | 1,376,066 | +0.17(+1.26%) |
Nov 16, 2017 | 13.16 | 13.52 | 13.15 | 13.48 | 2,080,182 | +0.35(+2.67%) |
Nov 15, 2017 | 12.66 | 13.43 | 12.66 | 13.13 | 1,899,241 | +0.06(+0.46%) |
Nov 14, 2017 | 13.28 | 13.35 | 12.82 | 13.07 | 3,590,872 | -0.35(-2.61%) |
Nov 13, 2017 | 13.55 | 13.78 | 13.40 | 13.42 | 1,427,719 | -0.15(-1.11%) |
Nov 10, 2017 | 13.25 | 13.96 | 13.13 | 13.57 | 2,833,727 | +0.32(+2.42%) |
Nov 09, 2017 | 13.26 | 13.41 | 12.83 | 13.25 | 2,997,919 | -0.15(-1.12%) |
Nov 08, 2017 | 13.98 | 14.06 | 13.32 | 13.40 | 2,585,208 | -0.60(-4.29%) |
Nov 07, 2017 | 14.45 | 14.60 | 13.74 | 14.00 | 2,571,715 | -0.35(-2.44%) |
Nov 06, 2017 | 14.50 | 14.75 | 13.06 | 14.35 | 6,684,597 | +0.18(+1.27%) |
Nov 03, 2017 | 13.89 | 14.39 | 13.79 | 14.17 | 3,646,907 | +0.33(+2.38%) |
Nov 02, 2017 | 13.79 | 13.96 | 13.57 | 13.84 | 2,247,080 | +0.01(+0.07%) |
Nov 01, 2017 | 13.65 | 14.10 | 13.59 | 13.83 | 2,368,850 | +0.27(+1.99%) |
Oct 31, 2017 | 13.70 | 13.86 | 13.38 | 13.56 | 3,330,328 | -0.17(-1.24%) |
Oct 30, 2017 | 13.78 | 14.02 | 13.54 | 13.73 | 1,630,662 | -0.05(-0.36%) |
Oct 27, 2017 | 13.59 | 14.06 | 13.59 | 13.78 | 1,752,004 | +0.16(+1.21%) |
Oct 26, 2017 | 13.47 | 13.81 | 13.41 | 13.62 | 1,660,962 | +0.09(+0.63%) |
Oct 25, 2017 | 13.86 | 13.96 | 13.39 | 13.53 | 1,458,589 | -0.22(-1.60%) |
Oct 24, 2017 | 13.81 | 14.08 | 13.71 | 13.75 | 1,247,904 | -0.11(-0.79%) |
Oct 23, 2017 | 14.10 | 14.10 | 13.74 | 13.86 | 1,239,291 | -0.23(-1.63%) |
Oct 20, 2017 | 14.26 | 14.35 | 14.04 | 14.09 | 3,888,854 | -0.05(-0.35%) |
Oct 19, 2017 | 13.79 | 14.18 | 13.60 | 14.14 | 1,836,640 | +0.31(+2.24%) |
Oct 18, 2017 | 13.83 | 13.90 | 13.59 | 13.83 | 1,221,297 | +0.05(+0.36%) |
Oct 17, 2017 | 13.51 | 13.92 | 13.35 | 13.78 | 1,518,227 | +0.19(+1.40%) |
Oct 16, 2017 | 13.90 | 14.12 | 13.47 | 13.59 | 2,071,973 | -0.32(-2.30%) |
Oct 13, 2017 | 13.88 | 14.23 | 13.69 | 13.91 | 2,494,723 | +0.04(+0.32%) |
Oct 12, 2017 | 13.76 | 13.89 | 13.59 | 13.87 | 1,808,463 | +0.04(+0.25%) |
Oct 11, 2017 | 13.78 | 13.92 | 13.71 | 13.83 | 1,760,678 | +0.13(+0.95%) |
Oct 10, 2017 | 13.58 | 13.74 | 13.54 | 13.70 | 1,422,761 | +0.12(+0.88%) |
Oct 09, 2017 | 13.54 | 13.79 | 13.32 | 13.58 | 1,429,434 | +0.04(+0.30%) |
Oct 06, 2017 | 13.87 | 14.09 | 13.50 | 13.54 | 2,325,091 | -0.45(-3.22%) |
Oct 05, 2017 | 14.10 | 14.35 | 13.54 | 13.99 | 3,832,027 | +0.32(+2.34%) |
Oct 04, 2017 | 13.01 | 13.72 | 13.01 | 13.67 | 2,947,729 | +0.67(+5.15%) |
Oct 03, 2017 | 13.50 | 13.50 | 12.87 | 13.00 | 2,394,349 | -0.49(-3.63%) |
Oct 02, 2017 | 12.75 | 13.51 | 12.68 | 13.49 | 3,848,083 | +0.81(+6.39%) |
Sep 29, 2017 | 12.69 | 12.84 | 12.50 | 12.68 | 2,645,825 | +0.14(+1.12%) |
Sep 28, 2017 | 12.85 | 13.00 | 12.45 | 12.54 | 3,021,997 | +0.03(+0.24%) |
Sep 27, 2017 | 12.68 | 12.51 | 3,909,447 | +0.56(+4.69%) | ||
Sep 26, 2017 | 12.14 | 12.30 | 11.17 | 11.95 | 6,515,217 | -0.22(-1.81%) |
Sep 25, 2017 | 11.70 | 12.58 | 11.45 | 12.17 | 2,271,697 | -0.15(-1.22%) |
Sep 22, 2017 | 12.12 | 12.44 | 12.12 | 12.32 | 2,152,016 | +0.05(+0.41%) |
Sep 21, 2017 | 12.11 | 12.37 | 11.95 | 12.27 | 2,021,226 | +0.16(+1.32%) |
Sep 20, 2017 | 12.10 | 12.18 | 11.91 | 12.11 | 2,046,769 | +0.01(+0.08%) |
Sep 19, 2017 | 11.85 | 12.14 | 11.69 | 12.10 | 2,621,870 | +0.26(+2.20%) |
Sep 18, 2017 | 12.19 | 12.30 | 11.78 | 11.84 | 3,143,416 | -0.27(-2.23%) |
Sep 15, 2017 | 12.29 | 12.52 | 11.95 | 12.11 | 7,899,141 | -0.18(-1.46%) |
Sep 14, 2017 | 12.65 | 12.78 | 12.16 | 12.29 | 3,391,661 | -0.42(-3.30%) |
Sep 13, 2017 | 13.36 | 13.50 | 12.55 | 12.71 | 4,259,181 | -0.71(-5.29%) |
Sep 12, 2017 | 13.99 | 14.08 | 13.42 | 13.42 | 2,668,143 | -0.63(-4.48%) |
Sep 11, 2017 | 13.97 | 14.22 | 13.83 | 14.05 | 3,322,179 | +0.22(+1.59%) |
Sep 08, 2017 | 13.33 | 13.91 | 13.33 | 13.83 | 2,378,735 | +0.40(+2.98%) |
Sep 07, 2017 | 13.56 | 13.17 | 13.43 | 1,885,336 | +0.05(+0.37%) | |
Sep 06, 2017 | 13.43 | 13.51 | 13.15 | 13.38 | 1,842,586 | +0.05(+0.38%) |
Sep 05, 2017 | 13.54 | 13.65 | 13.06 | 13.33 | 2,020,126 | -0.29(-2.13%) |
Sep 01, 2017 | 13.72 | 13.85 | 13.45 | 13.62 | 2,268,923 | -0.06(-0.44%) |
Aug 31, 2017 | 13.35 | 13.77 | 13.31 | 13.68 | 2,794,008 | +0.38(+2.86%) |
Aug 30, 2017 | 13.32 | 13.42 | 13.22 | 13.30 | 1,462,792 | +0.01(+0.08%) |
Aug 29, 2017 | 13.30 | 13.61 | 13.10 | 13.29 | 2,765,464 | -0.14(-1.04%) |
Aug 28, 2017 | 13.29 | 13.46 | 13.14 | 13.43 | 1,761,822 | +0.29(+2.21%) |
Aug 25, 2017 | 13.34 | 13.53 | 13.08 | 13.14 | 2,456,773 | -0.21(-1.57%) |
Aug 24, 2017 | 12.97 | 13.49 | 12.95 | 13.35 | 1,800,904 | +0.42(+3.25%) |
Aug 23, 2017 | 13.00 | 13.13 | 12.84 | 12.93 | 2,355,630 | -0.19(-1.45%) |
Aug 22, 2017 | 13.22 | 13.29 | 13.05 | 13.12 | 2,768,790 | -0.05(-0.38%) |
Aug 21, 2017 | 13.40 | 13.62 | 12.98 | 13.17 | 3,395,755 | -0.14(-1.05%) |
Aug 18, 2017 | 12.90 | 13.43 | 12.64 | 13.31 | 4,321,458 | +0.17(+1.29%) |
Aug 17, 2017 | 11.85 | 13.45 | 11.80 | 13.14 | 10,627,856 | +1.25(+10.51%) |
Aug 16, 2017 | 12.00 | 12.06 | 11.73 | 11.89 | 2,772,313 | -0.05(-0.42%) |
Aug 15, 2017 | 11.99 | 12.05 | 11.83 | 11.94 | 2,305,490 | +0.01(+0.08%) |
Aug 14, 2017 | 12.22 | 12.31 | 11.91 | 11.93 | 2,826,630 | -0.15(-1.24%) |
Aug 11, 2017 | 11.60 | 12.14 | 11.46 | 12.08 | 5,287,450 | +0.54(+4.68%) |
Aug 10, 2017 | 11.89 | 11.98 | 11.33 | 11.54 | 5,477,289 | -0.40(-3.35%) |
Aug 09, 2017 | 12.01 | 12.44 | 11.66 | 11.94 | 6,137,854 | -0.31(-2.53%) |
Aug 08, 2017 | 13.43 | 13.59 | 12.16 | 12.25 | 10,016,417 | -1.05(-7.89%) |
Aug 07, 2017 | 13.96 | 14.05 | 13.03 | 13.30 | 15,399,638 | +0.60(+4.72%) |
Aug 04, 2017 | 12.31 | 12.70 | 11.98 | 12.70 | 4,442,710 | +0.36(+2.92%) |
Aug 03, 2017 | 11.91 | 12.46 | 11.85 | 12.34 | 2,761,330 | +0.15(+1.23%) |
Aug 02, 2017 | 12.29 | 12.51 | 12.03 | 12.19 | 2,493,800 | -0.06(-0.49%) |
Aug 01, 2017 | 11.99 | 12.34 | 11.87 | 12.25 | 3,706,519 | +0.27(+2.25%) |
Jul 31, 2017 | 12.62 | 11.53 | 11.98 | 7,245,808 | -0.18(-1.48%) | |
Jul 28, 2017 | 12.61 | 13.11 | 12.06 | 12.16 | 6,858,914 | -0.50(-3.95%) |
Jul 27, 2017 | 13.27 | 13.30 | 12.49 | 12.66 | 3,082,913 | -0.56(-4.24%) |
Jul 26, 2017 | 13.44 | 13.48 | 13.18 | 13.22 | 2,740,639 | -0.26(-1.93%) |
Jul 25, 2017 | 13.18 | 13.67 | 13.10 | 13.48 | 2,923,924 | +0.32(+2.43%) |
Jul 24, 2017 | 12.87 | 13.25 | 12.66 | 13.16 | 1,941,419 | +0.29(+2.25%) |
Jul 21, 2017 | 12.97 | 13.01 | 12.79 | 12.87 | 3,073,233 | -0.04(-0.31%) |
Jul 20, 2017 | 13.18 | 12.87 | 12.91 | 3,119,276 | -0.10(-0.77%) | |
Jul 19, 2017 | 12.91 | 13.11 | 12.84 | 13.01 | 2,421,872 | +0.16(+1.25%) |
Jul 18, 2017 | 12.78 | 12.93 | 12.67 | 12.85 | 1,708,049 | +0.05(+0.39%) |
Jul 17, 2017 | 13.05 | 13.39 | 12.70 | 12.80 | 3,166,706 | -0.22(-1.69%) |
Jul 14, 2017 | 13.40 | 12.95 | 13.02 | 2,465,526 | -0.16(-1.21%) | |
Jul 13, 2017 | 12.77 | 13.21 | 12.53 | 13.18 | 3,676,565 | +0.48(+3.78%) |
Jul 12, 2017 | 12.75 | 12.89 | 12.57 | 12.70 | 3,036,224 | +0.08(+0.63%) |
Jul 11, 2017 | 12.25 | 12.65 | 12.23 | 12.62 | 4,273,528 | +0.34(+2.77%) |
Jul 10, 2017 | 12.30 | 12.41 | 12.15 | 12.28 | 2,536,335 | -0.05(-0.41%) |
Jul 07, 2017 | 12.35 | 12.43 | 12.20 | 12.33 | 2,569,467 | -0.05(-0.40%) |
Jul 06, 2017 | 12.38 | 12.48 | 12.25 | 12.38 | 3,293,793 | -0.12(-0.96%) |
Jul 05, 2017 | 12.13 | 12.51 | 12.02 | 12.50 | 3,690,481 | +0.38(+3.14%) |