Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.59 | 14.67 | 14.52 | 14.57 | 1,897,606 | +0.02(+0.12%) |
Jun 28, 2018 | 14.50 | 14.60 | 14.35 | 14.55 | 1,978,503 | +0.03(+0.23%) |
Jun 27, 2018 | 14.82 | 14.91 | 14.47 | 14.52 | 3,365,873 | -0.31(-2.12%) |
Jun 26, 2018 | 14.85 | 14.92 | 14.74 | 14.83 | 2,667,105 | +0.02(+0.11%) |
Jun 25, 2018 | 15.30 | 15.34 | 14.80 | 14.81 | 4,449,280 | -0.56(-3.64%) |
Jun 22, 2018 | 15.25 | 15.45 | 15.19 | 15.37 | 3,299,858 | +0.16(+1.06%) |
Jun 21, 2018 | 15.18 | 15.39 | 15.14 | 15.21 | 3,482,909 | +0.08(+0.56%) |
Jun 20, 2018 | 15.02 | 15.16 | 14.91 | 15.13 | 3,250,528 | +0.14(+0.96%) |
Jun 19, 2018 | 14.88 | 15.03 | 14.86 | 14.98 | 3,343,656 | -0.03(-0.23%) |
Jun 18, 2018 | 15.06 | 15.19 | 14.94 | 15.02 | 5,633,194 | -0.13(-0.84%) |
Jun 15, 2018 | 15.16 | 14.93 | 15.14 | 3,797,437 | +0.21(+1.42%) | |
Jun 14, 2018 | 15.10 | 15.23 | 14.90 | 14.93 | 3,382,724 | -0.14(-0.90%) |
Jun 13, 2018 | 15.15 | 15.26 | 15.01 | 15.07 | 2,734,427 | -0.07(-0.45%) |
Jun 12, 2018 | 15.16 | 15.27 | 15.06 | 15.14 | 3,814,866 | +0.05(+0.34%) |
Jun 11, 2018 | 15.08 | 15.14 | 14.95 | 15.08 | 4,639,102 | +0.06(+0.40%) |
Jun 08, 2018 | 14.41 | 15.06 | 14.41 | 15.02 | 7,150,035 | +0.57(+3.93%) |
Jun 07, 2018 | 14.26 | 14.82 | 14.26 | 14.46 | 10,082,844 | +0.21(+1.49%) |
Jun 06, 2018 | 14.28 | 14.24 | 3,463,145 | +0.08(+0.60%) | ||
Jun 05, 2018 | 13.91 | 14.18 | 13.76 | 14.16 | 4,342,815 | +0.29(+2.08%) |
Jun 04, 2018 | 13.65 | 13.91 | 13.65 | 13.87 | 5,026,004 | +0.23(+1.68%) |
Jun 01, 2018 | 13.74 | 13.85 | 13.61 | 13.64 | 3,470,127 | -0.02(-0.12%) |
May 31, 2018 | 14.04 | 14.16 | 13.57 | 13.66 | 5,425,196 | -0.36(-2.57%) |
May 30, 2018 | 13.91 | 14.10 | 13.82 | 14.02 | 3,420,558 | +0.20(+1.47%) |
May 29, 2018 | 13.83 | 13.94 | 13.70 | 13.82 | 3,286,457 | -0.05(-0.36%) |
May 25, 2018 | 13.87 | 13.87 | 13.87 | 0 | -0.06(-0.42%) | |
May 24, 2018 | 13.72 | 13.99 | 13.72 | 13.93 | 2,502,070 | +0.19(+1.41%) |
May 23, 2018 | 13.66 | 13.78 | 13.61 | 13.73 | 2,257,646 | +0.04(+0.31%) |
May 22, 2018 | 13.91 | 13.91 | 13.64 | 13.69 | 3,634,104 | -0.19(-1.40%) |
May 21, 2018 | 13.78 | 13.92 | 13.71 | 13.89 | 2,340,386 | +0.11(+0.80%) |
May 18, 2018 | 13.81 | 13.86 | 13.67 | 13.78 | 1,953,891 | -0.02(-0.12%) |
May 17, 2018 | 13.72 | 13.82 | 13.59 | 13.79 | 3,466,542 | +0.01(+0.06%) |
May 16, 2018 | 13.97 | 14.01 | 13.73 | 13.78 | 5,057,149 | -0.16(-1.15%) |
May 15, 2018 | 13.79 | 14.06 | 13.76 | 13.94 | 4,794,823 | +0.22(+1.60%) |
May 14, 2018 | 14.06 | 14.12 | 13.70 | 13.72 | 6,413,702 | -0.30(-2.16%) |
May 11, 2018 | 13.99 | 14.22 | 13.94 | 14.03 | 4,208,092 | +0.01(+0.06%) |
May 10, 2018 | 14.08 | 14.18 | 13.89 | 14.02 | 4,849,228 | -0.08(-0.54%) |
May 09, 2018 | 14.46 | 14.47 | 13.76 | 14.10 | 11,442,641 | -0.51(-3.47%) |
May 08, 2018 | 14.32 | 14.73 | 14.29 | 14.60 | 7,292,090 | +0.37(+2.61%) |
May 07, 2018 | 14.21 | 14.38 | 13.92 | 14.23 | 5,694,551 | +0.10(+0.72%) |
May 04, 2018 | 14.21 | 14.26 | 14.00 | 14.13 | 2,930,076 | +0.03(+0.24%) |
May 03, 2018 | 13.94 | 14.14 | 13.84 | 14.10 | 2,981,513 | +0.14(+1.03%) |
May 02, 2018 | 14.05 | 14.17 | 13.93 | 13.95 | 3,433,574 | -0.16(-1.14%) |
May 01, 2018 | 14.13 | 14.31 | 13.92 | 14.11 | 5,171,118 | -0.01(-0.06%) |
Apr 30, 2018 | 14.47 | 14.54 | 14.11 | 14.12 | 5,693,163 | -0.27(-1.88%) |
Apr 27, 2018 | 14.49 | 14.52 | 14.32 | 14.39 | 3,699,029 | -0.09(-0.64%) |
Apr 26, 2018 | 14.32 | 14.62 | 14.32 | 14.48 | 2,309,719 | +0.19(+1.30%) |
Apr 25, 2018 | 14.23 | 14.38 | 14.12 | 14.30 | 3,196,648 | +0.08(+0.59%) |
Apr 24, 2018 | 14.62 | 14.62 | 14.20 | 14.21 | 4,576,145 | -0.31(-2.15%) |
Apr 23, 2018 | 14.50 | 14.64 | 14.43 | 14.53 | 1,775,126 | +0.06(+0.41%) |
Apr 20, 2018 | 14.68 | 14.70 | 14.43 | 14.47 | 2,834,191 | -0.20(-1.38%) |
Apr 19, 2018 | 14.80 | 14.92 | 14.50 | 14.67 | 3,140,704 | -0.20(-1.36%) |
Apr 18, 2018 | 14.69 | 14.97 | 14.66 | 14.87 | 3,784,175 | +0.26(+1.79%) |
Apr 17, 2018 | 14.70 | 14.79 | 14.51 | 14.61 | 6,265,421 | +0.02(+0.12%) |
Apr 16, 2018 | 14.60 | 14.86 | 14.51 | 14.59 | 4,342,970 | +0.03(+0.23%) |
Apr 13, 2018 | 14.66 | 14.80 | 14.48 | 14.56 | 5,310,671 | -0.02(-0.12%) |
Apr 12, 2018 | 14.36 | 14.64 | 14.31 | 14.58 | 4,813,372 | +0.34(+2.37%) |
Apr 11, 2018 | 14.36 | 14.46 | 14.22 | 14.24 | 2,869,095 | -0.19(-1.29%) |
Apr 10, 2018 | 14.58 | 14.63 | 14.36 | 14.43 | 2,331,987 | +0.00(+0.00%) |
Apr 09, 2018 | 14.48 | 14.64 | 14.39 | 14.43 | 1,936,730 | +0.07(+0.47%) |
Apr 06, 2018 | 14.28 | 14.36 | 3,318,306 | -0.30(-2.07%) | ||
Apr 05, 2018 | 14.66 | 14.80 | 14.48 | 14.66 | 4,487,132 | +0.04(+0.29%) |
Apr 04, 2018 | 14.26 | 14.67 | 14.15 | 14.62 | 2,650,853 | +0.17(+1.17%) |
Apr 03, 2018 | 14.33 | 14.53 | 14.25 | 14.45 | 7,840,315 | +0.19(+1.30%) |
Apr 02, 2018 | 14.80 | 14.90 | 14.14 | 14.26 | 6,600,081 | -0.54(-3.65%) |
Mar 29, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.11(+0.75%) | |
Mar 28, 2018 | 14.51 | 14.87 | 14.51 | 14.69 | 2,941,446 | +0.22(+1.51%) |
Mar 27, 2018 | 14.45 | 14.72 | 14.39 | 14.48 | 3,705,448 | +0.03(+0.23%) |
Mar 26, 2018 | 14.29 | 14.50 | 14.23 | 14.44 | 2,778,288 | +0.28(+1.96%) |
Mar 23, 2018 | 14.53 | 14.64 | 14.15 | 14.16 | 3,550,890 | -0.32(-2.21%) |
Mar 22, 2018 | 14.53 | 14.75 | 14.37 | 14.48 | 3,753,346 | -0.17(-1.15%) |
Mar 21, 2018 | 14.66 | 14.76 | 14.61 | 14.65 | 3,762,560 | +0.04(+0.29%) |
Mar 20, 2018 | 14.43 | 14.63 | 14.37 | 14.61 | 2,661,863 | +0.13(+0.93%) |
Mar 19, 2018 | 14.40 | 14.50 | 14.34 | 14.48 | 2,404,950 | +0.05(+0.35%) |
Mar 16, 2018 | 14.21 | 14.47 | 14.18 | 14.43 | 4,231,178 | +0.29(+2.03%) |
Mar 15, 2018 | 14.36 | 14.48 | 14.13 | 14.14 | 2,936,214 | -0.19(-1.35%) |
Mar 14, 2018 | 14.34 | 14.44 | 14.24 | 14.33 | 2,694,771 | -0.01(-0.06%) |
Mar 13, 2018 | 14.64 | 14.75 | 14.31 | 14.34 | 4,351,046 | -0.30(-2.02%) |
Mar 12, 2018 | 14.73 | 14.89 | 14.59 | 14.64 | 4,492,650 | -0.14(-0.97%) |
Mar 09, 2018 | 14.64 | 14.83 | 14.40 | 14.78 | 4,588,410 | +0.34(+2.34%) |
Mar 08, 2018 | 14.30 | 14.68 | 14.21 | 14.44 | 7,184,759 | +0.41(+2.95%) |
Mar 07, 2018 | 14.16 | 14.03 | 3,802,097 | +0.03(+0.18%) | ||
Mar 06, 2018 | 13.72 | 14.04 | 13.66 | 14.00 | 5,939,265 | +0.28(+2.03%) |
Mar 05, 2018 | 13.59 | 13.80 | 13.47 | 13.72 | 3,795,910 | +0.11(+0.80%) |
Mar 02, 2018 | 13.39 | 13.94 | 13.34 | 13.62 | 9,313,916 | +0.13(+1.00%) |
Mar 01, 2018 | 13.68 | 13.79 | 13.35 | 13.48 | 3,887,510 | +0.03(+0.19%) |
Feb 28, 2018 | 13.69 | 13.76 | 13.45 | 13.45 | 3,583,024 | -0.21(-1.51%) |
Feb 27, 2018 | 13.90 | 14.10 | 13.65 | 13.66 | 3,706,467 | -0.29(-2.05%) |
Feb 26, 2018 | 14.22 | 14.28 | 13.87 | 13.95 | 8,674,499 | -0.22(-1.54%) |
Feb 23, 2018 | 14.25 | 14.48 | 13.84 | 14.16 | 9,814,528 | +0.00(+0.00%) |
Feb 22, 2018 | 14.36 | 14.16 | 13,304,923 | +0.55(+4.07%) | ||
Feb 21, 2018 | 13.64 | 13.80 | 13.39 | 13.61 | 12,124,341 | +0.10(+0.75%) |
Feb 20, 2018 | 13.77 | 13.84 | 13.37 | 13.51 | 7,869,661 | -0.24(-1.77%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.58(+4.40%) | |
Feb 15, 2018 | 13.23 | 13.38 | 12.90 | 13.17 | 7,864,862 | -0.04(-0.32%) |
Feb 14, 2018 | 12.90 | 13.32 | 12.90 | 13.22 | 2,798,220 | +0.23(+1.81%) |
Feb 13, 2018 | 13.11 | 13.19 | 12.83 | 12.98 | 3,875,499 | -0.22(-1.65%) |
Feb 12, 2018 | 13.30 | 13.54 | 13.02 | 13.20 | 5,769,528 | +0.06(+0.45%) |
Feb 09, 2018 | 13.06 | 13.24 | 12.88 | 13.14 | 7,862,458 | +0.15(+1.16%) |
Feb 08, 2018 | 13.42 | 12.94 | 12.99 | 5,810,761 | -0.32(-2.40%) | |
Feb 07, 2018 | 13.12 | 13.41 | 12.95 | 13.31 | 3,953,904 | +0.11(+0.83%) |
Feb 06, 2018 | 12.60 | 13.33 | 12.42 | 13.20 | 6,067,468 | +0.20(+1.55%) |
Feb 05, 2018 | 13.26 | 13.35 | 12.76 | 13.00 | 5,416,128 | -0.32(-2.39%) |
Feb 02, 2018 | 13.72 | 13.72 | 13.30 | 13.32 | 2,811,603 | -0.42(-3.05%) |
Feb 01, 2018 | 13.48 | 13.79 | 13.45 | 13.74 | 3,040,019 | +0.16(+1.17%) |
Jan 31, 2018 | 13.54 | 13.75 | 13.52 | 13.58 | 3,537,688 | +0.13(+1.00%) |
Jan 30, 2018 | 13.60 | 13.72 | 13.30 | 13.44 | 5,679,893 | -0.29(-2.08%) |
Jan 29, 2018 | 13.80 | 13.99 | 13.73 | 13.73 | 2,472,980 | -0.12(-0.85%) |
Jan 26, 2018 | 13.96 | 13.96 | 13.68 | 13.85 | 2,829,904 | -0.10(-0.72%) |
Jan 25, 2018 | 14.02 | 14.02 | 13.76 | 13.95 | 3,147,655 | -0.02(-0.12%) |
Jan 24, 2018 | 14.09 | 14.16 | 13.88 | 13.96 | 3,165,718 | -0.14(-1.01%) |
Jan 23, 2018 | 14.10 | 14.19 | 14.02 | 14.11 | 2,488,975 | +0.01(+0.06%) |
Jan 22, 2018 | 14.18 | 14.23 | 13.82 | 14.10 | 2,679,487 | -0.03(-0.24%) |
Jan 19, 2018 | 14.13 | 14.29 | 14.07 | 14.13 | 4,135,089 | +0.01(+0.06%) |
Jan 18, 2018 | 14.09 | 14.28 | 14.07 | 14.12 | 2,402,482 | +0.03(+0.24%) |
Jan 17, 2018 | 14.22 | 14.24 | 14.06 | 14.09 | 3,029,492 | -0.03(-0.18%) |
Jan 16, 2018 | 14.58 | 14.60 | 14.06 | 14.11 | 3,033,751 | -0.36(-2.49%) |
Jan 12, 2018 | 14.48 | 14.48 | 14.48 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 14.54 | 14.58 | 14.32 | 14.47 | 5,698,461 | -0.08(-0.52%) |
Jan 10, 2018 | 14.82 | 14.54 | 9,745,293 | -0.01(-0.06%) | ||
Jan 09, 2018 | 13.99 | 14.57 | 13.89 | 14.55 | 8,161,974 | +0.60(+4.33%) |
Jan 08, 2018 | 14.04 | 14.04 | 13.75 | 13.95 | 2,282,449 | -0.14(-1.01%) |
Jan 05, 2018 | 14.00 | 14.13 | 13.95 | 14.09 | 3,906,069 | +0.23(+1.70%) |
Jan 04, 2018 | 14.06 | 14.14 | 13.63 | 13.85 | 3,041,144 | -0.16(-1.14%) |
Jan 03, 2018 | 14.19 | 14.19 | 13.73 | 14.01 | 3,663,281 | +0.32(+2.33%) |
Jan 02, 2018 | 13.77 | 13.85 | 13.63 | 13.70 | 3,071,426 | -0.08(-0.61%) |
Dec 29, 2017 | 13.78 | 13.78 | 13.78 | 0 | -0.09(-0.67%) | |
Dec 28, 2017 | 13.83 | 13.90 | 13.77 | 13.87 | 2,205,822 | +0.03(+0.24%) |
Dec 27, 2017 | 13.86 | 14.03 | 13.81 | 13.84 | 6,503,808 | -0.02(-0.12%) |
Dec 26, 2017 | 13.80 | 13.98 | 13.80 | 13.85 | 1,821,955 | +0.06(+0.43%) |
Dec 22, 2017 | 13.64 | 13.92 | 13.54 | 13.80 | 6,159,539 | +0.08(+0.55%) |
Dec 21, 2017 | 14.01 | 14.05 | 13.70 | 13.72 | 5,472,371 | -0.19(-1.39%) |
Dec 20, 2017 | 14.21 | 14.24 | 13.82 | 13.91 | 6,213,961 | +0.15(+1.10%) |
Dec 19, 2017 | 13.36 | 13.92 | 13.33 | 13.76 | 9,897,512 | +0.51(+3.86%) |
Dec 18, 2017 | 13.07 | 13.39 | 13.05 | 13.25 | 3,435,109 | +0.24(+1.81%) |
Dec 15, 2017 | 12.93 | 13.17 | 12.87 | 13.02 | 7,539,188 | +0.13(+0.98%) |
Dec 14, 2017 | 13.12 | 13.22 | 12.86 | 12.89 | 3,748,448 | -0.23(-1.73%) |
Dec 13, 2017 | 12.92 | 13.17 | 12.86 | 13.12 | 3,250,500 | +0.20(+1.56%) |
Dec 12, 2017 | 12.86 | 12.96 | 12.76 | 12.91 | 2,694,589 | +0.09(+0.72%) |
Dec 11, 2017 | 12.76 | 12.87 | 12.67 | 12.82 | 3,199,974 | +0.03(+0.20%) |
Dec 08, 2017 | 12.62 | 12.88 | 12.50 | 12.80 | 4,536,084 | +0.25(+2.01%) |
Dec 07, 2017 | 12.60 | 12.77 | 12.54 | 12.55 | 2,647,486 | -0.10(-0.80%) |
Dec 06, 2017 | 12.91 | 13.00 | 12.63 | 12.65 | 3,349,723 | -0.25(-1.95%) |
Dec 05, 2017 | 12.88 | 13.06 | 12.76 | 12.90 | 5,788,343 | +0.02(+0.13%) |
Dec 04, 2017 | 12.49 | 12.95 | 12.44 | 12.88 | 6,173,520 | +0.44(+3.58%) |
Dec 01, 2017 | 12.46 | 12.48 | 12.15 | 12.44 | 5,492,397 | -0.06(-0.47%) |
Nov 30, 2017 | 12.29 | 12.55 | 12.18 | 12.50 | 7,956,444 | +0.23(+1.85%) |
Nov 29, 2017 | 11.90 | 12.31 | 11.89 | 12.27 | 6,613,284 | +0.43(+3.60%) |
Nov 28, 2017 | 11.45 | 11.90 | 11.44 | 11.84 | 4,761,920 | +0.40(+3.50%) |
Nov 27, 2017 | 11.55 | 11.61 | 11.42 | 11.44 | 3,443,702 | -0.13(-1.16%) |
Nov 24, 2017 | 11.66 | 11.68 | 11.53 | 11.58 | 1,873,348 | -0.08(-0.64%) |
Nov 22, 2017 | 11.78 | 11.82 | 11.60 | 11.65 | 3,414,137 | -0.13(-1.13%) |
Nov 21, 2017 | 11.68 | 11.80 | 11.53 | 11.78 | 4,904,698 | +0.13(+1.15%) |
Nov 20, 2017 | 11.75 | 11.78 | 11.58 | 11.65 | 3,574,356 | -0.11(-0.92%) |
Nov 17, 2017 | 11.83 | 11.92 | 11.76 | 11.76 | 3,480,380 | -0.08(-0.71%) |
Nov 16, 2017 | 11.95 | 12.04 | 11.80 | 11.84 | 3,798,212 | -0.07(-0.56%) |
Nov 15, 2017 | 11.97 | 12.09 | 11.65 | 11.91 | 5,662,654 | -0.08(-0.70%) |
Nov 14, 2017 | 11.95 | 12.03 | 11.83 | 11.99 | 6,296,539 | +0.02(+0.14%) |
Nov 13, 2017 | 12.14 | 12.21 | 11.86 | 11.98 | 10,612,500 | -0.13(-1.10%) |
Nov 10, 2017 | 12.22 | 12.33 | 12.06 | 12.11 | 4,861,971 | -0.16(-1.29%) |
Nov 09, 2017 | 11.98 | 12.29 | 11.87 | 12.27 | 6,582,196 | +0.16(+1.31%) |
Nov 08, 2017 | 11.61 | 12.20 | 11.33 | 12.11 | 19,919,268 | -0.20(-1.63%) |
Nov 07, 2017 | 12.44 | 12.50 | 12.19 | 12.31 | 6,153,337 | -0.16(-1.27%) |
Nov 06, 2017 | 12.53 | 12.58 | 12.24 | 12.47 | 5,435,087 | -0.08(-0.60%) |
Nov 03, 2017 | 12.78 | 12.79 | 12.48 | 12.54 | 2,657,069 | -0.18(-1.44%) |
Nov 02, 2017 | 12.57 | 12.75 | 12.47 | 12.73 | 2,405,241 | +0.18(+1.40%) |
Nov 01, 2017 | 12.69 | 12.71 | 12.44 | 12.55 | 1,737,558 | -0.15(-1.18%) |
Oct 31, 2017 | 12.60 | 12.78 | 12.54 | 12.70 | 2,326,315 | +0.11(+0.86%) |
Oct 30, 2017 | 12.54 | 12.63 | 12.48 | 12.59 | 1,795,887 | -0.02(-0.13%) |
Oct 27, 2017 | 12.52 | 12.62 | 12.31 | 12.61 | 2,535,552 | +0.13(+1.07%) |
Oct 26, 2017 | 12.69 | 12.69 | 12.47 | 12.48 | 2,764,175 | -0.13(-1.06%) |
Oct 25, 2017 | 12.59 | 12.62 | 12.29 | 12.61 | 2,631,825 | -0.07(-0.53%) |
Oct 24, 2017 | 12.70 | 12.81 | 12.45 | 12.68 | 3,902,943 | -0.03(-0.26%) |
Oct 23, 2017 | 12.87 | 13.05 | 12.69 | 12.71 | 3,276,131 | -0.16(-1.23%) |
Oct 20, 2017 | 13.11 | 13.16 | 12.84 | 12.87 | 1,632,128 | -0.22(-1.66%) |
Oct 19, 2017 | 12.83 | 13.10 | 12.74 | 13.09 | 2,301,950 | +0.23(+1.82%) |
Oct 18, 2017 | 13.02 | 13.03 | 12.77 | 12.85 | 3,171,106 | -0.16(-1.22%) |
Oct 17, 2017 | 12.92 | 13.22 | 12.87 | 13.01 | 2,776,978 | +0.05(+0.39%) |
Oct 16, 2017 | 12.84 | 13.00 | 12.80 | 12.96 | 2,341,043 | +0.14(+1.11%) |
Oct 13, 2017 | 12.94 | 12.94 | 12.80 | 12.82 | 2,011,923 | -0.05(-0.39%) |
Oct 12, 2017 | 12.97 | 13.00 | 12.80 | 12.87 | 2,057,782 | -0.18(-1.34%) |
Oct 11, 2017 | 13.10 | 13.13 | 12.91 | 13.05 | 2,598,457 | -0.08(-0.57%) |
Oct 10, 2017 | 13.01 | 13.23 | 12.98 | 13.12 | 2,126,874 | +0.16(+1.22%) |
Oct 09, 2017 | 13.13 | 13.15 | 12.93 | 12.96 | 1,407,154 | -0.18(-1.34%) |
Oct 06, 2017 | 13.04 | 13.18 | 12.93 | 13.14 | 2,126,600 | +0.08(+0.64%) |
Oct 05, 2017 | 12.87 | 13.11 | 12.81 | 13.05 | 2,929,404 | +0.21(+1.63%) |
Oct 04, 2017 | 12.95 | 12.98 | 12.82 | 12.84 | 2,567,016 | -0.08(-0.58%) |
Oct 03, 2017 | 12.87 | 12.94 | 12.72 | 12.92 | 2,837,799 | +0.15(+1.18%) |
Oct 02, 2017 | 12.92 | 12.95 | 12.72 | 12.77 | 2,203,531 | -0.20(-1.55%) |
Sep 29, 2017 | 12.96 | 13.11 | 12.90 | 12.97 | 2,105,550 | -0.03(-0.26%) |
Sep 28, 2017 | 13.00 | 13.08 | 12.86 | 13.00 | 2,084,763 | -0.01(-0.06%) |
Sep 27, 2017 | 13.08 | 13.01 | 5,587,996 | +0.25(+1.96%) | ||
Sep 26, 2017 | 12.45 | 12.83 | 12.38 | 12.76 | 5,072,219 | +0.31(+2.48%) |
Sep 25, 2017 | 12.52 | 12.63 | 12.42 | 12.45 | 2,017,753 | -0.11(-0.86%) |
Sep 22, 2017 | 12.60 | 12.66 | 12.42 | 12.56 | 5,469,849 | -0.09(-0.73%) |
Sep 21, 2017 | 12.90 | 12.95 | 12.55 | 12.65 | 2,972,331 | -0.24(-1.88%) |
Sep 20, 2017 | 12.84 | 12.97 | 12.75 | 12.89 | 2,189,228 | +0.11(+0.85%) |
Sep 19, 2017 | 13.02 | 13.03 | 12.76 | 12.79 | 2,622,950 | -0.23(-1.80%) |
Sep 18, 2017 | 13.19 | 13.30 | 13.02 | 13.02 | 2,144,494 | -0.12(-0.89%) |
Sep 15, 2017 | 13.08 | 13.31 | 13.01 | 13.14 | 8,873,253 | +0.42(+3.28%) |
Sep 14, 2017 | 12.64 | 12.77 | 12.57 | 12.72 | 5,074,175 | +0.07(+0.53%) |
Sep 13, 2017 | 12.49 | 12.69 | 12.47 | 12.65 | 2,740,511 | +0.18(+1.47%) |
Sep 12, 2017 | 12.44 | 12.54 | 12.36 | 12.47 | 2,435,608 | +0.10(+0.81%) |
Sep 11, 2017 | 12.04 | 12.44 | 12.00 | 12.37 | 5,712,852 | +0.37(+3.06%) |
Sep 08, 2017 | 11.90 | 12.07 | 11.83 | 12.00 | 4,864,788 | +0.08(+0.63%) |
Sep 07, 2017 | 12.05 | 12.09 | 11.89 | 11.93 | 4,953,544 | -0.12(-0.97%) |
Sep 06, 2017 | 12.17 | 12.35 | 12.03 | 12.04 | 2,653,538 | -0.30(-2.44%) |
Sep 05, 2017 | 12.44 | 12.48 | 12.13 | 12.34 | 4,089,236 | -0.13(-1.00%) |
Sep 01, 2017 | 12.49 | 12.51 | 12.37 | 12.47 | 4,030,225 | +0.01(+0.07%) |
Aug 31, 2017 | 12.41 | 12.52 | 12.35 | 12.46 | 3,181,288 | +0.08(+0.67%) |
Aug 30, 2017 | 12.24 | 12.40 | 12.15 | 12.38 | 2,829,315 | +0.19(+1.58%) |
Aug 29, 2017 | 12.38 | 12.47 | 12.02 | 12.19 | 4,881,785 | -0.28(-2.27%) |
Aug 28, 2017 | 12.28 | 12.48 | 12.25 | 12.47 | 2,636,602 | +0.21(+1.69%) |
Aug 25, 2017 | 12.48 | 12.26 | 12.26 | 2,505,198 | -0.11(-0.87%) | |
Aug 24, 2017 | 12.55 | 12.59 | 12.35 | 12.37 | 2,539,471 | -0.17(-1.33%) |
Aug 23, 2017 | 12.52 | 12.65 | 12.48 | 12.53 | 1,756,208 | -0.07(-0.53%) |
Aug 22, 2017 | 12.52 | 12.65 | 12.50 | 12.60 | 1,690,047 | +0.12(+0.93%) |
Aug 21, 2017 | 12.60 | 12.65 | 12.46 | 12.48 | 1,929,367 | -0.14(-1.12%) |
Aug 18, 2017 | 12.50 | 12.73 | 12.46 | 12.63 | 2,509,085 | +0.10(+0.80%) |
Aug 17, 2017 | 12.69 | 12.78 | 12.52 | 12.53 | 1,787,503 | -0.22(-1.76%) |
Aug 16, 2017 | 12.66 | 12.83 | 12.63 | 12.75 | 1,412,736 | +0.13(+1.05%) |
Aug 15, 2017 | 12.88 | 12.88 | 12.60 | 12.62 | 2,339,941 | -0.21(-1.62%) |
Aug 14, 2017 | 12.90 | 12.90 | 12.80 | 12.82 | 2,725,637 | +0.03(+0.26%) |
Aug 11, 2017 | 12.65 | 12.88 | 12.64 | 12.79 | 2,898,418 | +0.11(+0.85%) |
Aug 10, 2017 | 13.02 | 13.07 | 12.66 | 12.68 | 4,218,032 | -0.46(-3.48%) |
Aug 09, 2017 | 12.98 | 13.32 | 12.62 | 13.14 | 8,149,817 | +0.49(+3.88%) |
Aug 08, 2017 | 12.83 | 12.87 | 12.44 | 12.65 | 6,703,981 | -0.21(-1.62%) |
Aug 07, 2017 | 13.05 | 13.10 | 12.77 | 12.86 | 3,904,815 | -0.19(-1.46%) |
Aug 04, 2017 | 12.79 | 13.07 | 12.75 | 13.05 | 3,272,944 | +0.30(+2.35%) |
Aug 03, 2017 | 12.83 | 12.88 | 12.69 | 12.75 | 2,071,120 | -0.09(-0.71%) |
Aug 02, 2017 | 12.81 | 12.85 | 12.65 | 12.84 | 2,269,648 | +0.03(+0.26%) |
Aug 01, 2017 | 12.87 | 12.88 | 12.67 | 12.81 | 3,048,459 | -0.02(-0.19%) |
Jul 31, 2017 | 12.95 | 12.97 | 12.66 | 12.83 | 3,233,108 | -0.08(-0.64%) |
Jul 28, 2017 | 13.09 | 13.15 | 12.74 | 12.92 | 2,512,941 | -0.26(-1.96%) |
Jul 27, 2017 | 13.19 | 13.35 | 13.06 | 13.17 | 4,238,265 | +0.02(+0.13%) |
Jul 26, 2017 | 13.29 | 13.32 | 13.05 | 13.16 | 2,301,645 | -0.10(-0.75%) |
Jul 25, 2017 | 13.20 | 13.29 | 13.17 | 13.26 | 2,582,736 | +0.14(+1.08%) |
Jul 24, 2017 | 13.20 | 13.28 | 13.12 | 13.12 | 2,059,409 | -0.07(-0.50%) |
Jul 21, 2017 | 13.10 | 13.20 | 13.03 | 13.18 | 1,824,641 | +0.02(+0.13%) |
Jul 20, 2017 | 13.07 | 13.24 | 12.95 | 13.17 | 2,056,122 | +0.16(+1.21%) |
Jul 19, 2017 | 12.89 | 13.07 | 12.77 | 13.01 | 3,088,451 | +0.17(+1.36%) |
Jul 18, 2017 | 12.99 | 13.02 | 12.78 | 12.83 | 1,478,120 | -0.18(-1.41%) |
Jul 17, 2017 | 13.00 | 13.09 | 12.93 | 13.02 | 1,447,829 | +0.02(+0.13%) |
Jul 14, 2017 | 12.99 | 13.08 | 12.95 | 13.00 | 1,397,969 | +0.00(+0.00%) |
Jul 13, 2017 | 12.99 | 13.04 | 12.89 | 13.00 | 2,161,964 | -0.04(-0.32%) |
Jul 12, 2017 | 13.17 | 13.26 | 13.03 | 13.04 | 2,092,750 | -0.09(-0.70%) |
Jul 11, 2017 | 12.97 | 13.17 | 12.94 | 13.13 | 2,769,918 | +0.16(+1.22%) |
Jul 10, 2017 | 12.97 | 13.04 | 12.87 | 12.97 | 3,359,823 | +0.01(+0.06%) |
Jul 07, 2017 | 12.86 | 13.06 | 12.84 | 12.97 | 1,498,820 | +0.13(+1.04%) |
Jul 06, 2017 | 12.88 | 12.97 | 12.80 | 12.83 | 2,334,095 | -0.12(-0.96%) |
Jul 05, 2017 | 12.83 | 13.00 | 12.71 | 12.96 | 4,568,705 | +0.17(+1.30%) |