Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 14.15 | 14.35 | 14.05 | 14.25 | 1,576,200 | +0.04(+0.28%) |
Sep 27, 2018 | 14.22 | 14.27 | 13.95 | 14.21 | 1,423,568 | +0.08(+0.57%) |
Sep 26, 2018 | 14.42 | 14.42 | 14.10 | 14.13 | 1,527,657 | -0.27(-1.87%) |
Sep 25, 2018 | 14.37 | 14.46 | 14.21 | 14.40 | 888,980 | +0.07(+0.49%) |
Sep 24, 2018 | 14.37 | 14.47 | 14.12 | 14.33 | 1,259,535 | -0.04(-0.28%) |
Sep 21, 2018 | 14.37 | 14.43 | 14.16 | 14.37 | 3,651,100 | +0.00(+0.00%) |
Sep 20, 2018 | 14.28 | 14.44 | 14.25 | 14.37 | 1,107,553 | +0.09(+0.63%) |
Sep 19, 2018 | 14.73 | 14.82 | 14.20 | 14.28 | 1,344,472 | -0.46(-3.12%) |
Sep 18, 2018 | 14.51 | 14.80 | 14.48 | 14.74 | 1,748,092 | +0.21(+1.45%) |
Sep 17, 2018 | 14.55 | 14.62 | 14.38 | 14.53 | 990,870 | -0.08(-0.55%) |
Sep 14, 2018 | 14.66 | 14.82 | 14.50 | 14.61 | 1,196,800 | +0.00(+0.00%) |
Sep 13, 2018 | 14.73 | 14.78 | 14.55 | 14.61 | 993,533 | -0.06(-0.41%) |
Sep 12, 2018 | 14.35 | 14.68 | 14.28 | 14.67 | 910,596 | +0.28(+1.95%) |
Sep 11, 2018 | 14.25 | 14.54 | 14.16 | 14.39 | 1,607,833 | +0.15(+1.05%) |
Sep 10, 2018 | 14.45 | 14.45 | 14.22 | 14.24 | 1,186,202 | -0.16(-1.11%) |
Sep 07, 2018 | 14.68 | 14.73 | 14.37 | 14.40 | 1,244,500 | -0.30(-2.04%) |
Sep 06, 2018 | 14.57 | 14.88 | 14.49 | 14.70 | 1,522,492 | +0.16(+1.10%) |
Sep 05, 2018 | 14.48 | 14.58 | 14.29 | 14.54 | 2,131,659 | -0.01(-0.07%) |
Sep 04, 2018 | 14.63 | 14.66 | 14.34 | 14.55 | 2,289,784 | -0.06(-0.41%) |
Aug 31, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 14.71 | 14.84 | 14.57 | 14.61 | 873,853 | -0.12(-0.81%) |
Aug 29, 2018 | 14.90 | 14.97 | 14.72 | 14.73 | 1,546,597 | -0.15(-1.01%) |
Aug 28, 2018 | 14.83 | 14.93 | 14.77 | 14.88 | 1,497,721 | +0.04(+0.27%) |
Aug 27, 2018 | 14.87 | 14.90 | 14.77 | 14.84 | 1,120,803 | +0.03(+0.20%) |
Aug 24, 2018 | 14.67 | 14.85 | 14.61 | 14.81 | 1,376,200 | +0.11(+0.75%) |
Aug 23, 2018 | 14.86 | 14.94 | 14.61 | 14.70 | 1,132,087 | -0.23(-1.54%) |
Aug 22, 2018 | 14.67 | 14.95 | 14.55 | 14.93 | 1,492,529 | +0.20(+1.36%) |
Aug 21, 2018 | 14.60 | 14.81 | 14.53 | 14.73 | 1,261,369 | +0.14(+0.96%) |
Aug 20, 2018 | 14.71 | 14.73 | 14.53 | 14.59 | 1,203,275 | -0.01(-0.07%) |
Aug 17, 2018 | 14.60 | 14.70 | 14.31 | 14.60 | 1,839,100 | -0.07(-0.48%) |
Aug 16, 2018 | 13.95 | 14.69 | 13.95 | 14.67 | 2,721,896 | +0.81(+5.84%) |
Aug 15, 2018 | 13.91 | 13.95 | 13.72 | 13.86 | 1,406,328 | -0.09(-0.65%) |
Aug 14, 2018 | 13.93 | 13.97 | 13.86 | 13.95 | 1,471,825 | +0.03(+0.22%) |
Aug 13, 2018 | 13.74 | 13.97 | 13.69 | 13.92 | 1,816,104 | +0.22(+1.61%) |
Aug 10, 2018 | 13.45 | 13.84 | 13.42 | 13.70 | 1,876,900 | +0.17(+1.26%) |
Aug 09, 2018 | 13.47 | 13.78 | 13.44 | 13.53 | 1,011,541 | +0.06(+0.45%) |
Aug 08, 2018 | 13.28 | 13.53 | 13.23 | 13.47 | 1,688,513 | +0.10(+0.75%) |
Aug 07, 2018 | 13.97 | 14.04 | 13.37 | 13.37 | 2,217,985 | -0.67(-4.77%) |
Aug 06, 2018 | 13.98 | 14.12 | 13.41 | 14.04 | 2,281,013 | +0.19(+1.37%) |
Aug 03, 2018 | 13.75 | 14.02 | 13.40 | 13.85 | 5,588,400 | +1.26(+10.01%) |
Aug 02, 2018 | 12.38 | 12.68 | 12.37 | 12.59 | 1,506,044 | +0.14(+1.12%) |
Aug 01, 2018 | 12.26 | 12.54 | 12.26 | 12.45 | 2,271,829 | +0.21(+1.72%) |
Jul 31, 2018 | 12.09 | 12.29 | 11.99 | 12.24 | 1,412,239 | +0.16(+1.32%) |
Jul 30, 2018 | 12.24 | 12.29 | 12.02 | 12.08 | 1,822,865 | -0.19(-1.55%) |
Jul 27, 2018 | 12.31 | 12.48 | 12.23 | 12.27 | 1,396,700 | -0.08(-0.65%) |
Jul 26, 2018 | 12.14 | 12.41 | 12.08 | 12.35 | 1,139,681 | +0.25(+2.07%) |
Jul 25, 2018 | 12.22 | 12.04 | 12.10 | 1,504,036 | -0.09(-0.74%) | |
Jul 24, 2018 | 12.43 | 12.05 | 12.19 | 2,375,998 | +0.05(+0.41%) | |
Jul 23, 2018 | 11.68 | 12.15 | 11.68 | 12.14 | 2,667,973 | +0.49(+4.21%) |
Jul 20, 2018 | 11.97 | 12.01 | 11.62 | 11.65 | 1,671,978 | -0.33(-2.75%) |
Jul 19, 2018 | 12.07 | 12.12 | 11.84 | 11.98 | 1,604,672 | -0.09(-0.75%) |
Jul 18, 2018 | 12.44 | 12.48 | 12.04 | 12.07 | 801,900 | -0.38(-3.05%) |
Jul 17, 2018 | 12.38 | 12.52 | 12.38 | 12.45 | 601,898 | +0.06(+0.48%) |
Jul 16, 2018 | 12.44 | 12.55 | 12.33 | 12.39 | 682,934 | -0.07(-0.56%) |
Jul 13, 2018 | 12.27 | 12.59 | 12.23 | 12.46 | 1,632,271 | +0.21(+1.71%) |
Jul 12, 2018 | 12.12 | 12.31 | 12.00 | 12.25 | 1,292,374 | +0.19(+1.58%) |
Jul 11, 2018 | 12.26 | 12.41 | 12.04 | 12.06 | 1,227,266 | -0.28(-2.27%) |
Jul 10, 2018 | 12.59 | 12.60 | 12.28 | 12.34 | 1,245,117 | -0.15(-1.20%) |
Jul 09, 2018 | 12.36 | 12.60 | 12.36 | 12.49 | 1,383,186 | +0.13(+1.05%) |
Jul 06, 2018 | 12.35 | 12.47 | 12.19 | 12.36 | 1,039,709 | +0.04(+0.32%) |
Jul 05, 2018 | 12.06 | 12.33 | 12.06 | 12.32 | 1,025,127 | +0.28(+2.33%) |
Jul 03, 2018 | 12.04 | 12.04 | 12.04 | 0 | -0.04(-0.33%) | |
Jul 02, 2018 | 11.94 | 12.10 | 11.86 | 12.08 | 679,838 | +0.08(+0.67%) |
Jun 29, 2018 | 12.09 | 12.43 | 11.99 | 12.00 | 958,279 | -0.05(-0.41%) |
Jun 28, 2018 | 12.01 | 12.12 | 11.92 | 12.05 | 624,458 | +0.03(+0.25%) |
Jun 27, 2018 | 12.20 | 12.36 | 12.02 | 12.02 | 1,569,452 | -0.15(-1.23%) |
Jun 26, 2018 | 11.88 | 12.17 | 11.81 | 12.17 | 1,540,217 | +0.29(+2.44%) |
Jun 25, 2018 | 12.11 | 12.16 | 11.80 | 11.88 | 1,773,805 | -0.25(-2.06%) |
Jun 22, 2018 | 12.17 | 12.47 | 12.07 | 12.13 | 5,535,494 | +0.03(+0.25%) |
Jun 21, 2018 | 12.51 | 12.54 | 12.05 | 12.10 | 1,508,605 | -0.39(-3.12%) |
Jun 20, 2018 | 12.57 | 12.61 | 12.46 | 12.49 | 1,073,356 | -0.05(-0.40%) |
Jun 19, 2018 | 12.42 | 12.57 | 12.27 | 12.54 | 1,445,327 | +0.06(+0.48%) |
Jun 18, 2018 | 12.55 | 12.55 | 12.38 | 12.48 | 1,401,235 | -0.11(-0.87%) |
Jun 15, 2018 | 12.61 | 12.43 | 12.59 | 2,275,891 | +0.16(+1.29%) | |
Jun 14, 2018 | 12.05 | 12.43 | 12.00 | 12.43 | 2,441,770 | +0.37(+3.07%) |
Jun 13, 2018 | 12.52 | 12.59 | 12.04 | 12.06 | 2,576,287 | -0.40(-3.21%) |
Jun 12, 2018 | 12.49 | 12.67 | 12.43 | 12.46 | 1,645,923 | +0.00(+0.00%) |
Jun 11, 2018 | 12.59 | 12.64 | 12.45 | 12.46 | 953,945 | -0.16(-1.27%) |
Jun 08, 2018 | 12.67 | 12.76 | 12.53 | 12.62 | 1,464,926 | +0.01(+0.08%) |
Jun 07, 2018 | 12.70 | 12.73 | 12.55 | 12.61 | 1,325,420 | -0.12(-0.94%) |
Jun 06, 2018 | 12.64 | 12.73 | 976,813 | +0.01(+0.08%) | ||
Jun 05, 2018 | 12.70 | 12.75 | 12.57 | 12.72 | 1,842,919 | +0.02(+0.16%) |
Jun 04, 2018 | 12.77 | 12.82 | 12.62 | 12.70 | 1,642,791 | -0.05(-0.39%) |
Jun 01, 2018 | 12.73 | 12.91 | 12.67 | 12.75 | 2,686,771 | +0.10(+0.79%) |
May 31, 2018 | 12.84 | 12.88 | 12.63 | 12.65 | 1,133,231 | -0.19(-1.48%) |
May 30, 2018 | 12.78 | 12.98 | 12.75 | 12.84 | 1,855,437 | +0.08(+0.63%) |
May 29, 2018 | 12.62 | 12.77 | 12.57 | 12.76 | 1,490,175 | +0.06(+0.47%) |
May 25, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.07(+0.55%) | |
May 24, 2018 | 12.60 | 12.65 | 12.46 | 12.63 | 723,599 | +0.03(+0.24%) |
May 23, 2018 | 12.50 | 12.61 | 12.40 | 12.60 | 1,750,748 | +0.07(+0.56%) |
May 22, 2018 | 12.57 | 12.57 | 12.39 | 12.53 | 1,598,778 | -0.01(-0.08%) |
May 21, 2018 | 12.87 | 12.93 | 12.47 | 12.54 | 1,643,544 | -0.32(-2.49%) |
May 18, 2018 | 12.79 | 12.94 | 12.76 | 12.86 | 1,696,130 | +0.14(+1.10%) |
May 17, 2018 | 12.63 | 12.78 | 12.42 | 12.72 | 984,757 | +0.08(+0.63%) |
May 16, 2018 | 12.49 | 12.71 | 12.10 | 12.64 | 1,202,857 | +0.11(+0.88%) |
May 15, 2018 | 12.42 | 12.55 | 12.34 | 12.53 | 1,331,407 | +0.03(+0.24%) |
May 14, 2018 | 12.78 | 12.79 | 12.41 | 12.50 | 1,158,772 | -0.28(-2.19%) |
May 11, 2018 | 12.71 | 12.84 | 12.46 | 12.78 | 1,246,157 | +0.08(+0.63%) |
May 10, 2018 | 12.48 | 12.79 | 12.42 | 12.70 | 2,999,341 | +0.23(+1.84%) |
May 09, 2018 | 12.28 | 12.56 | 12.14 | 12.47 | 2,766,101 | +0.22(+1.80%) |
May 08, 2018 | 11.75 | 12.26 | 11.68 | 12.25 | 3,416,999 | +0.50(+4.26%) |
May 07, 2018 | 11.70 | 11.91 | 11.49 | 11.75 | 4,259,309 | +0.11(+0.95%) |
May 04, 2018 | 12.16 | 12.16 | 11.09 | 11.64 | 5,804,244 | +0.12(+1.04%) |
May 03, 2018 | 11.63 | 11.63 | 11.07 | 11.52 | 5,135,449 | -0.19(-1.62%) |
May 02, 2018 | 11.91 | 11.97 | 11.70 | 11.71 | 2,106,808 | -0.18(-1.51%) |
May 01, 2018 | 11.60 | 11.92 | 11.43 | 11.89 | 3,146,449 | +0.27(+2.32%) |
Apr 30, 2018 | 12.19 | 12.19 | 11.62 | 11.62 | 3,116,513 | -0.52(-4.28%) |
Apr 27, 2018 | 12.20 | 12.23 | 12.12 | 12.14 | 1,998,800 | -0.05(-0.41%) |
Apr 26, 2018 | 12.28 | 12.33 | 12.11 | 12.19 | 1,427,868 | -0.03(-0.25%) |
Apr 25, 2018 | 12.15 | 12.27 | 12.05 | 12.22 | 666,804 | +0.02(+0.16%) |
Apr 24, 2018 | 12.40 | 12.45 | 12.12 | 12.20 | 1,729,041 | -0.03(-0.25%) |
Apr 23, 2018 | 12.37 | 12.46 | 12.19 | 12.23 | 709,397 | -0.09(-0.73%) |
Apr 20, 2018 | 12.33 | 12.46 | 12.31 | 12.32 | 910,579 | -0.06(-0.48%) |
Apr 19, 2018 | 12.45 | 12.46 | 12.30 | 12.38 | 691,877 | -0.09(-0.72%) |
Apr 18, 2018 | 12.45 | 12.56 | 12.36 | 12.47 | 1,075,097 | +0.00(+0.00%) |
Apr 17, 2018 | 12.32 | 12.48 | 12.25 | 12.47 | 1,077,231 | +0.25(+2.05%) |
Apr 16, 2018 | 12.10 | 12.32 | 11.99 | 12.22 | 876,722 | +0.20(+1.66%) |
Apr 13, 2018 | 12.12 | 12.12 | 11.95 | 12.02 | 1,494,431 | -0.03(-0.25%) |
Apr 12, 2018 | 12.24 | 12.24 | 11.99 | 12.05 | 1,934,853 | -0.11(-0.90%) |
Apr 11, 2018 | 12.10 | 12.26 | 12.02 | 12.16 | 1,722,925 | +0.03(+0.25%) |
Apr 10, 2018 | 12.27 | 12.27 | 12.03 | 12.13 | 1,100,916 | -0.02(-0.16%) |
Apr 09, 2018 | 12.21 | 12.38 | 12.13 | 12.15 | 2,033,548 | +0.02(+0.16%) |
Apr 06, 2018 | 12.25 | 12.40 | 12.04 | 12.13 | 2,152,354 | -0.22(-1.78%) |
Apr 05, 2018 | 12.12 | 12.42 | 12.07 | 12.35 | 1,775,817 | +0.31(+2.57%) |
Apr 04, 2018 | 10.78 | 12.06 | 10.78 | 12.04 | 1,624,897 | +0.12(+1.01%) |
Apr 03, 2018 | 12.11 | 12.25 | 11.70 | 11.92 | 3,605,263 | -0.14(-1.16%) |
Apr 02, 2018 | 12.36 | 12.38 | 11.99 | 12.06 | 2,465,054 | -0.29(-2.35%) |
Mar 29, 2018 | 12.35 | 12.35 | 12.35 | 0 | +0.09(+0.73%) | |
Mar 28, 2018 | 11.98 | 12.50 | 11.91 | 12.26 | 1,872,223 | +0.29(+2.42%) |
Mar 27, 2018 | 12.37 | 12.37 | 11.93 | 11.97 | 2,022,133 | -0.35(-2.84%) |
Mar 26, 2018 | 12.43 | 12.49 | 12.18 | 12.32 | 1,489,493 | +0.04(+0.33%) |
Mar 23, 2018 | 12.46 | 12.59 | 12.25 | 12.28 | 1,737,627 | -0.16(-1.29%) |
Mar 22, 2018 | 12.87 | 12.90 | 12.44 | 12.44 | 1,320,448 | -0.50(-3.86%) |
Mar 21, 2018 | 12.73 | 13.03 | 12.72 | 12.94 | 1,622,331 | +0.25(+1.97%) |
Mar 20, 2018 | 12.90 | 13.03 | 12.67 | 12.69 | 2,610,293 | -0.19(-1.48%) |
Mar 19, 2018 | 13.13 | 13.14 | 12.72 | 12.88 | 2,154,388 | -0.29(-2.20%) |
Mar 16, 2018 | 13.33 | 13.43 | 13.10 | 13.17 | 2,911,642 | -0.18(-1.35%) |
Mar 15, 2018 | 13.59 | 13.66 | 13.33 | 13.35 | 1,283,918 | -0.27(-1.98%) |
Mar 14, 2018 | 13.73 | 13.85 | 13.57 | 13.62 | 1,535,481 | -0.12(-0.87%) |
Mar 13, 2018 | 14.12 | 14.13 | 13.71 | 13.74 | 1,386,330 | -0.30(-2.14%) |
Mar 12, 2018 | 13.72 | 14.06 | 13.71 | 14.04 | 3,588,810 | +0.28(+2.03%) |
Mar 09, 2018 | 13.81 | 13.91 | 13.68 | 13.76 | 1,755,832 | -0.02(-0.15%) |
Mar 08, 2018 | 14.05 | 14.05 | 13.70 | 13.78 | 1,546,347 | +0.05(+0.36%) |
Mar 07, 2018 | 14.12 | 14.12 | 13.65 | 13.73 | 3,925,835 | -0.58(-4.05%) |
Mar 06, 2018 | 14.37 | 14.50 | 14.21 | 14.31 | 2,623,417 | -0.05(-0.35%) |
Mar 05, 2018 | 14.05 | 14.43 | 13.91 | 14.36 | 2,341,897 | +0.19(+1.34%) |
Mar 02, 2018 | 13.65 | 14.25 | 13.60 | 14.17 | 2,516,562 | +0.35(+2.53%) |
Mar 01, 2018 | 13.84 | 14.05 | 13.73 | 13.82 | 2,762,556 | -0.05(-0.36%) |
Feb 28, 2018 | 14.00 | 14.14 | 13.87 | 13.87 | 2,108,822 | -0.05(-0.36%) |
Feb 27, 2018 | 13.90 | 14.15 | 13.86 | 13.92 | 1,674,875 | +0.13(+0.94%) |
Feb 26, 2018 | 13.91 | 13.94 | 13.69 | 13.79 | 1,037,219 | -0.06(-0.43%) |
Feb 23, 2018 | 13.64 | 13.90 | 13.40 | 13.85 | 1,958,243 | +0.30(+2.21%) |
Feb 22, 2018 | 13.59 | 13.83 | 13.46 | 13.55 | 2,599,486 | -0.02(-0.15%) |
Feb 21, 2018 | 13.25 | 13.86 | 13.22 | 13.57 | 2,571,089 | +0.34(+2.53%) |
Feb 20, 2018 | 13.75 | 13.96 | 13.19 | 13.23 | 3,570,087 | -0.60(-4.30%) |
Feb 16, 2018 | 13.83 | 13.83 | 13.83 | 0 | -1.01(-6.81%) | |
Feb 15, 2018 | 14.57 | 14.87 | 14.48 | 14.84 | 2,227,065 | +0.39(+2.70%) |
Feb 14, 2018 | 14.01 | 14.52 | 14.01 | 14.45 | 1,145,288 | +0.29(+2.05%) |
Feb 13, 2018 | 14.19 | 14.16 | 1,525,733 | +0.06(+0.46%) | ||
Feb 12, 2018 | 14.15 | 14.34 | 13.85 | 14.10 | 2,032,643 | -0.02(-0.18%) |
Feb 09, 2018 | 13.74 | 14.23 | 13.59 | 14.12 | 2,668,006 | +0.49(+3.60%) |
Feb 08, 2018 | 14.16 | 14.16 | 13.63 | 13.63 | 1,136,877 | -0.53(-3.74%) |
Feb 07, 2018 | 14.15 | 14.15 | 13.98 | 14.16 | 1,470,968 | -0.07(-0.49%) |
Feb 06, 2018 | 13.98 | 14.42 | 13.69 | 14.23 | 2,009,433 | -0.20(-1.39%) |
Feb 05, 2018 | 14.44 | 14.61 | 14.16 | 14.43 | 1,723,664 | -0.08(-0.55%) |
Feb 02, 2018 | 14.78 | 14.85 | 14.49 | 14.51 | 1,664,650 | -0.42(-2.81%) |
Feb 01, 2018 | 14.83 | 15.05 | 14.72 | 14.93 | 1,245,184 | +0.02(+0.13%) |
Jan 31, 2018 | 15.20 | 15.30 | 14.82 | 14.91 | 1,274,511 | -0.20(-1.32%) |
Jan 30, 2018 | 15.17 | 15.31 | 15.10 | 15.11 | 1,266,769 | -0.13(-0.85%) |
Jan 29, 2018 | 15.36 | 15.36 | 15.10 | 15.24 | 1,427,202 | -0.10(-0.65%) |
Jan 26, 2018 | 15.34 | 15.55 | 15.13 | 15.34 | 1,313,982 | +0.03(+0.20%) |
Jan 25, 2018 | 15.30 | 15.44 | 15.21 | 15.31 | 954,079 | +0.11(+0.72%) |
Jan 24, 2018 | 15.37 | 15.45 | 15.09 | 15.20 | 1,252,292 | -0.17(-1.11%) |
Jan 23, 2018 | 15.62 | 15.71 | 15.29 | 15.37 | 1,394,622 | -0.23(-1.47%) |
Jan 22, 2018 | 15.17 | 15.61 | 15.15 | 15.60 | 1,281,022 | +0.36(+2.36%) |
Jan 19, 2018 | 15.12 | 15.38 | 14.94 | 15.24 | 1,450,735 | +0.15(+0.99%) |
Jan 18, 2018 | 15.25 | 15.31 | 15.09 | 15.09 | 1,115,171 | -0.21(-1.37%) |
Jan 17, 2018 | 15.37 | 15.40 | 15.20 | 15.30 | 1,166,231 | +0.02(+0.13%) |
Jan 16, 2018 | 15.89 | 15.89 | 15.19 | 15.28 | 2,734,529 | -0.75(-4.68%) |
Jan 12, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.09(+0.56%) | |
Jan 11, 2018 | 15.20 | 15.97 | 15.10 | 15.94 | 3,191,691 | +0.85(+5.63%) |
Jan 10, 2018 | 14.98 | 15.09 | 1,955,567 | -0.51(-3.27%) | ||
Jan 09, 2018 | 15.41 | 15.64 | 15.28 | 15.60 | 2,424,267 | +0.25(+1.63%) |
Jan 08, 2018 | 15.36 | 15.41 | 15.17 | 15.35 | 1,601,675 | +0.00(+0.00%) |
Jan 05, 2018 | 15.29 | 15.40 | 15.15 | 15.35 | 1,858,333 | +0.17(+1.12%) |
Jan 04, 2018 | 15.29 | 15.32 | 15.03 | 15.18 | 1,686,678 | +0.07(+0.46%) |
Jan 03, 2018 | 14.99 | 15.21 | 14.93 | 15.11 | 1,611,792 | +0.13(+0.87%) |
Jan 02, 2018 | 14.58 | 15.04 | 14.51 | 14.98 | 1,967,237 | +0.43(+2.96%) |
Dec 29, 2017 | 14.55 | 14.55 | 14.55 | 0 | -0.02(-0.14%) | |
Dec 28, 2017 | 14.61 | 14.69 | 14.39 | 14.57 | 843,867 | -0.03(-0.21%) |
Dec 27, 2017 | 14.73 | 14.86 | 14.59 | 14.60 | 772,006 | -0.08(-0.54%) |
Dec 26, 2017 | 14.76 | 14.54 | 14.68 | 1,558,190 | +0.10(+0.69%) | |
Dec 22, 2017 | 14.63 | 14.70 | 14.53 | 14.58 | 1,120,500 | -0.08(-0.55%) |
Dec 21, 2017 | 14.73 | 14.85 | 14.62 | 14.66 | 1,000,963 | -0.02(-0.14%) |
Dec 20, 2017 | 14.78 | 14.82 | 14.56 | 14.68 | 1,266,962 | -0.04(-0.27%) |
Dec 19, 2017 | 14.96 | 15.16 | 14.68 | 14.72 | 3,181,813 | -0.19(-1.27%) |
Dec 18, 2017 | 14.54 | 14.92 | 14.52 | 14.91 | 3,175,109 | +0.26(+1.77%) |
Dec 15, 2017 | 14.18 | 15.20 | 14.05 | 14.65 | 11,198,363 | +0.50(+3.50%) |
Dec 14, 2017 | 14.45 | 14.52 | 14.14 | 14.15 | 2,475,640 | -0.26(-1.77%) |
Dec 13, 2017 | 14.33 | 14.65 | 14.26 | 14.41 | 2,397,825 | +0.09(+0.63%) |
Dec 12, 2017 | 14.27 | 14.48 | 14.22 | 14.32 | 2,971,920 | +0.05(+0.35%) |
Dec 11, 2017 | 14.19 | 14.32 | 13.72 | 14.27 | 4,901,666 | -0.13(-0.90%) |
Dec 08, 2017 | 14.18 | 14.44 | 14.10 | 14.40 | 2,142,512 | +0.26(+1.84%) |
Dec 07, 2017 | 13.99 | 14.18 | 13.93 | 14.14 | 1,542,496 | +0.15(+1.07%) |
Dec 06, 2017 | 14.00 | 14.10 | 13.88 | 13.99 | 1,794,794 | +0.02(+0.14%) |
Dec 05, 2017 | 14.20 | 14.22 | 13.96 | 13.97 | 1,371,775 | -0.22(-1.55%) |
Dec 04, 2017 | 14.18 | 14.25 | 14.10 | 14.19 | 1,386,576 | +0.06(+0.42%) |
Dec 01, 2017 | 14.27 | 14.44 | 14.20 | 14.13 | 2,140,049 | -0.17(-1.19%) |
Nov 30, 2017 | 14.19 | 14.51 | 14.07 | 14.30 | 2,596,001 | +0.18(+1.27%) |
Nov 29, 2017 | 14.05 | 14.24 | 14.01 | 14.12 | 1,771,363 | +0.03(+0.21%) |
Nov 28, 2017 | 14.19 | 14.20 | 13.72 | 14.09 | 3,172,392 | -0.07(-0.49%) |
Nov 27, 2017 | 14.18 | 14.39 | 14.05 | 14.16 | 1,980,041 | +0.01(+0.07%) |
Nov 24, 2017 | 13.95 | 14.30 | 13.94 | 14.15 | 754,733 | +0.21(+1.51%) |
Nov 22, 2017 | 14.02 | 14.20 | 13.59 | 13.94 | 3,017,135 | -0.08(-0.57%) |
Nov 21, 2017 | 13.61 | 14.03 | 13.48 | 14.02 | 3,414,868 | +0.43(+3.16%) |
Nov 20, 2017 | 13.25 | 13.59 | 13.21 | 13.59 | 3,413,806 | +0.33(+2.49%) |
Nov 17, 2017 | 13.21 | 13.37 | 13.11 | 13.26 | 1,524,877 | +0.12(+0.91%) |
Nov 16, 2017 | 12.76 | 13.15 | 12.76 | 13.14 | 1,690,906 | +0.38(+2.98%) |
Nov 15, 2017 | 12.72 | 12.90 | 12.46 | 12.76 | 946,710 | +0.02(+0.16%) |
Nov 14, 2017 | 12.85 | 12.85 | 12.64 | 12.74 | 902,634 | -0.16(-1.24%) |
Nov 13, 2017 | 12.47 | 12.92 | 12.46 | 12.90 | 2,830,413 | +0.33(+2.63%) |
Nov 10, 2017 | 12.63 | 12.79 | 12.50 | 12.57 | 1,372,572 | -0.09(-0.71%) |
Nov 09, 2017 | 12.88 | 12.98 | 12.64 | 12.66 | 1,285,606 | -0.37(-2.84%) |
Nov 08, 2017 | 12.74 | 13.11 | 12.70 | 13.03 | 1,705,146 | +0.25(+1.96%) |
Nov 07, 2017 | 12.65 | 12.93 | 12.56 | 12.78 | 2,768,015 | +0.14(+1.11%) |
Nov 06, 2017 | 12.95 | 13.28 | 12.50 | 12.64 | 2,463,883 | -0.30(-2.32%) |
Nov 03, 2017 | 14.29 | 14.30 | 12.79 | 12.94 | 3,326,715 | +0.19(+1.49%) |
Nov 02, 2017 | 12.73 | 12.86 | 12.56 | 12.75 | 2,435,606 | +0.01(+0.08%) |
Nov 01, 2017 | 13.53 | 13.53 | 12.73 | 12.74 | 2,884,731 | -0.74(-5.49%) |
Oct 31, 2017 | 13.60 | 13.76 | 13.46 | 13.48 | 1,938,928 | -0.10(-0.74%) |
Oct 30, 2017 | 13.68 | 13.74 | 13.51 | 13.58 | 1,938,853 | -0.10(-0.73%) |
Oct 27, 2017 | 13.62 | 13.69 | 13.43 | 13.68 | 1,667,951 | +0.11(+0.81%) |
Oct 26, 2017 | 13.85 | 14.00 | 13.55 | 13.57 | 4,156,152 | -0.27(-1.95%) |
Oct 25, 2017 | 13.93 | 14.04 | 13.67 | 13.84 | 894,308 | -0.14(-1.00%) |
Oct 24, 2017 | 14.00 | 14.07 | 13.92 | 13.98 | 1,575,039 | -0.03(-0.21%) |
Oct 23, 2017 | 14.08 | 14.20 | 14.00 | 14.01 | 1,436,784 | -0.07(-0.50%) |
Oct 20, 2017 | 14.07 | 14.12 | 13.98 | 14.08 | 924,499 | +0.13(+0.93%) |
Oct 19, 2017 | 13.89 | 13.99 | 13.83 | 13.95 | 1,113,871 | +0.03(+0.22%) |
Oct 18, 2017 | 13.97 | 14.03 | 13.84 | 13.92 | 1,704,020 | +0.02(+0.14%) |
Oct 17, 2017 | 13.82 | 14.00 | 13.55 | 13.90 | 842,403 | +0.08(+0.58%) |
Oct 16, 2017 | 13.91 | 13.99 | 13.77 | 13.82 | 1,524,865 | -0.07(-0.50%) |
Oct 13, 2017 | 13.87 | 14.01 | 13.80 | 13.89 | 1,109,406 | +0.03(+0.22%) |
Oct 12, 2017 | 13.89 | 13.94 | 13.77 | 13.86 | 1,374,807 | -0.06(-0.43%) |
Oct 11, 2017 | 14.00 | 14.11 | 13.84 | 13.92 | 1,537,131 | -0.06(-0.43%) |
Oct 10, 2017 | 14.02 | 14.06 | 13.92 | 13.98 | 1,262,776 | +0.00(+0.00%) |
Oct 09, 2017 | 14.38 | 14.38 | 13.96 | 13.98 | 1,122,087 | -0.41(-2.85%) |
Oct 06, 2017 | 14.35 | 14.45 | 14.34 | 14.39 | 3,477,593 | +0.02(+0.14%) |
Oct 05, 2017 | 14.39 | 14.43 | 14.35 | 14.37 | 1,463,670 | +0.02(+0.14%) |
Oct 04, 2017 | 14.39 | 14.41 | 14.28 | 14.35 | 1,415,879 | +0.00(+0.00%) |
Oct 03, 2017 | 14.38 | 14.45 | 14.23 | 14.35 | 2,095,693 | -0.04(-0.28%) |