Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.820 | 9.067 | 8.542 | 8.938 | 21,646,656 | -0.02(-0.22%) |
Oct 30, 2018 | 8.879 | 8.998 | 8.750 | 8.958 | 13,857,619 | +0.06(+0.67%) |
Oct 29, 2018 | 8.780 | 9.186 | 8.611 | 8.899 | 19,862,646 | +0.14(+1.58%) |
Oct 26, 2018 | 8.621 | 9.038 | 8.453 | 8.760 | 22,765,314 | +0.35(+4.12%) |
Oct 25, 2018 | 9.642 | 9.701 | 8.344 | 8.413 | 49,983,912 | -1.93(-18.68%) |
Oct 24, 2018 | 10.54 | 10.59 | 10.32 | 10.35 | 9,029,292 | -0.23(-2.16%) |
Oct 23, 2018 | 10.77 | 10.83 | 10.52 | 10.57 | 12,299,956 | +0.11(+1.04%) |
Oct 22, 2018 | 10.76 | 10.78 | 10.43 | 10.46 | 12,402,348 | -0.32(-2.94%) |
Oct 19, 2018 | 10.85 | 10.96 | 10.75 | 10.78 | 8,602,876 | -0.03(-0.28%) |
Oct 18, 2018 | 10.71 | 11.05 | 10.67 | 10.81 | 11,314,662 | +0.02(+0.18%) |
Oct 17, 2018 | 10.61 | 10.95 | 10.55 | 10.79 | 11,474,240 | +0.11(+1.02%) |
Oct 16, 2018 | 10.86 | 10.90 | 10.48 | 10.68 | 9,049,510 | -0.08(-0.74%) |
Oct 15, 2018 | 10.84 | 11.07 | 10.66 | 10.76 | 11,470,700 | +0.10(+0.93%) |
Oct 12, 2018 | 10.67 | 10.81 | 10.36 | 10.66 | 12,842,101 | -0.04(-0.37%) |
Oct 11, 2018 | 10.19 | 10.83 | 10.09 | 10.70 | 21,514,028 | +0.68(+6.83%) |
Oct 10, 2018 | 9.870 | 10.15 | 9.731 | 10.02 | 8,800,016 | +0.17(+1.71%) |
Oct 09, 2018 | 9.919 | 9.969 | 9.771 | 9.850 | 7,894,275 | -0.19(-1.88%) |
Oct 08, 2018 | 9.801 | 10.04 | 9.662 | 10.04 | 9,519,249 | +0.14(+1.40%) |
Oct 05, 2018 | 10.18 | 10.21 | 9.900 | 9.900 | 10,974,820 | -0.22(-2.15%) |
Oct 04, 2018 | 10.17 | 10.28 | 10.05 | 10.12 | 6,657,533 | -0.09(-0.87%) |
Oct 03, 2018 | 10.47 | 10.49 | 10.15 | 10.21 | 7,443,781 | -0.25(-2.37%) |
Oct 02, 2018 | 10.20 | 10.53 | 10.18 | 10.45 | 10,896,317 | +0.33(+3.23%) |
Oct 01, 2018 | 10.15 | 10.21 | 10.05 | 10.13 | 4,882,175 | +0.02(+0.20%) |
Sep 28, 2018 | 10.19 | 10.24 | 10.08 | 10.11 | 6,145,560 | +0.04(+0.39%) |
Sep 27, 2018 | 9.959 | 10.16 | 9.910 | 10.07 | 10,814,184 | +0.00(+0.00%) |
Sep 26, 2018 | 10.31 | 10.35 | 10.03 | 10.07 | 10,459,051 | -0.30(-2.87%) |
Sep 25, 2018 | 10.60 | 10.65 | 10.32 | 10.37 | 9,302,574 | -0.18(-1.69%) |
Sep 24, 2018 | 10.62 | 10.79 | 10.47 | 10.54 | 7,827,313 | +0.04(+0.38%) |
Sep 21, 2018 | 10.55 | 10.69 | 10.29 | 10.50 | 15,697,819 | -0.17(-1.58%) |
Sep 20, 2018 | 10.90 | 10.90 | 10.59 | 10.67 | 7,160,924 | -0.03(-0.28%) |
Sep 19, 2018 | 10.63 | 10.86 | 10.62 | 10.70 | 7,623,006 | +0.18(+1.70%) |
Sep 18, 2018 | 10.55 | 10.66 | 10.47 | 10.52 | 6,687,054 | +0.08(+0.76%) |
Sep 17, 2018 | 10.21 | 10.50 | 10.16 | 10.44 | 7,053,209 | +0.31(+3.03%) |
Sep 14, 2018 | 10.19 | 10.34 | 10.12 | 10.14 | 12,367,712 | -0.03(-0.29%) |
Sep 13, 2018 | 10.28 | 10.31 | 10.03 | 10.17 | 9,821,348 | -0.01(-0.10%) |
Sep 12, 2018 | 9.939 | 10.27 | 9.910 | 10.18 | 11,984,020 | +0.25(+2.56%) |
Sep 11, 2018 | 9.884 | 9.973 | 9.756 | 9.923 | 7,529,421 | -0.01(-0.10%) |
Sep 10, 2018 | 10.14 | 10.18 | 9.923 | 9.933 | 5,152,069 | -0.20(-1.95%) |
Sep 07, 2018 | 9.953 | 10.19 | 9.884 | 10.13 | 4,850,629 | +0.07(+0.69%) |
Sep 06, 2018 | 10.11 | 10.22 | 9.984 | 10.06 | 7,453,940 | +0.03(+0.30%) |
Sep 05, 2018 | 10.15 | 10.16 | 9.963 | 10.03 | 7,313,612 | -0.08(-0.78%) |
Sep 04, 2018 | 10.55 | 10.57 | 10.02 | 10.11 | 11,962,600 | -0.58(-5.44%) |
Aug 31, 2018 | 10.69 | 10.69 | 10.69 | 0 | -0.06(-0.55%) | |
Aug 30, 2018 | 10.86 | 10.89 | 10.72 | 10.75 | 6,013,689 | -0.20(-1.80%) |
Aug 29, 2018 | 11.04 | 11.07 | 10.91 | 10.95 | 5,893,905 | -0.03(-0.27%) |
Aug 28, 2018 | 11.26 | 11.30 | 10.93 | 10.98 | 6,720,456 | -0.18(-1.59%) |
Aug 27, 2018 | 11.04 | 11.20 | 11.00 | 11.16 | 4,833,455 | +0.16(+1.43%) |
Aug 24, 2018 | 10.81 | 11.13 | 10.76 | 11.00 | 7,357,349 | +0.35(+3.24%) |
Aug 23, 2018 | 10.93 | 10.93 | 10.56 | 10.65 | 7,062,450 | -0.37(-3.31%) |
Aug 22, 2018 | 10.83 | 11.12 | 10.83 | 11.02 | 8,778,742 | +0.30(+2.76%) |
Aug 21, 2018 | 10.67 | 10.77 | 10.57 | 10.72 | 5,830,624 | +0.08(+0.74%) |
Aug 20, 2018 | 10.73 | 10.77 | 10.49 | 10.64 | 8,716,588 | +0.05(+0.47%) |
Aug 17, 2018 | 10.32 | 10.67 | 10.31 | 10.59 | 12,156,074 | +0.35(+3.37%) |
Aug 16, 2018 | 10.72 | 10.81 | 10.24 | 10.25 | 11,144,600 | -0.37(-3.44%) |
Aug 15, 2018 | 11.05 | 11.06 | 10.44 | 10.61 | 12,406,006 | -0.58(-5.20%) |
Aug 14, 2018 | 11.46 | 11.46 | 11.13 | 11.20 | 9,551,223 | -0.17(-1.48%) |
Aug 13, 2018 | 11.68 | 11.71 | 11.30 | 11.36 | 8,461,684 | -0.38(-3.27%) |
Aug 10, 2018 | 11.86 | 11.98 | 11.73 | 11.75 | 4,240,347 | -0.13(-1.08%) |
Aug 09, 2018 | 11.99 | 12.05 | 11.86 | 11.88 | 3,934,817 | -0.09(-0.74%) |
Aug 08, 2018 | 11.89 | 11.99 | 11.86 | 11.97 | 5,598,959 | +0.10(+0.83%) |
Aug 07, 2018 | 12.16 | 12.17 | 11.84 | 11.87 | 5,742,481 | -0.14(-1.15%) |
Aug 06, 2018 | 12.05 | 12.12 | 11.99 | 12.00 | 4,558,752 | -0.17(-1.38%) |
Aug 03, 2018 | 12.04 | 12.26 | 12.01 | 12.17 | 4,442,287 | +0.17(+1.40%) |
Aug 02, 2018 | 12.11 | 12.19 | 11.95 | 12.00 | 4,506,815 | -0.16(-1.30%) |
Aug 01, 2018 | 12.32 | 12.32 | 12.10 | 12.16 | 5,051,507 | -0.17(-1.36%) |
Jul 31, 2018 | 12.32 | 12.42 | 12.24 | 12.33 | 4,623,954 | -0.04(-0.32%) |
Jul 30, 2018 | 12.35 | 12.43 | 12.30 | 12.37 | 3,190,122 | +0.04(+0.32%) |
Jul 27, 2018 | 12.37 | 12.47 | 12.20 | 12.33 | 4,755,539 | -0.02(-0.16%) |
Jul 26, 2018 | 12.85 | 12.89 | 12.33 | 12.35 | 10,383,316 | -0.83(-6.29%) |
Jul 25, 2018 | 13.22 | 13.27 | 13.02 | 13.18 | 4,896,050 | +0.05(+0.38%) |
Jul 24, 2018 | 13.08 | 13.17 | 13.00 | 13.13 | 4,970,526 | +0.11(+0.83%) |
Jul 23, 2018 | 13.33 | 13.33 | 13.01 | 13.02 | 7,042,514 | -0.40(-3.01%) |
Jul 20, 2018 | 13.48 | 13.27 | 13.43 | 5,752,461 | +0.26(+1.95%) | |
Jul 19, 2018 | 12.97 | 13.39 | 12.97 | 13.17 | 7,207,837 | -0.03(-0.22%) |
Jul 18, 2018 | 13.03 | 13.28 | 13.00 | 13.20 | 5,078,964 | +0.13(+0.98%) |
Jul 17, 2018 | 12.87 | 13.11 | 12.84 | 13.07 | 4,301,763 | +0.12(+0.91%) |
Jul 16, 2018 | 13.04 | 13.07 | 12.94 | 12.95 | 2,858,597 | -0.10(-0.76%) |
Jul 13, 2018 | 13.16 | 13.02 | 13.05 | 2,843,104 | -0.07(-0.53%) | |
Jul 12, 2018 | 13.12 | 13.29 | 13.07 | 13.12 | 5,344,635 | +0.07(+0.53%) |
Jul 11, 2018 | 12.98 | 13.05 | 7,753,662 | -0.62(-4.55%) | ||
Jul 10, 2018 | 13.60 | 13.70 | 13.51 | 13.67 | 2,541,165 | +0.01(+0.07%) |
Jul 09, 2018 | 13.89 | 13.95 | 13.66 | 13.66 | 3,104,595 | -0.11(-0.79%) |
Jul 06, 2018 | 13.82 | 14.00 | 13.74 | 13.77 | 4,900,832 | -0.14(-0.99%) |
Jul 05, 2018 | 13.97 | 13.79 | 13.91 | 4,898,998 | +0.18(+1.29%) | |
Jul 03, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.37(+2.73%) | |
Jul 02, 2018 | 13.43 | 13.53 | 13.28 | 13.37 | 3,391,189 | -0.16(-1.17%) |
Jun 29, 2018 | 13.12 | 13.58 | 13.12 | 13.52 | 5,921,787 | +0.41(+3.16%) |
Jun 28, 2018 | 13.12 | 13.25 | 13.03 | 13.11 | 3,876,815 | +0.02(+0.15%) |
Jun 27, 2018 | 13.20 | 13.32 | 13.07 | 13.09 | 4,368,315 | -0.17(-1.26%) |
Jun 26, 2018 | 13.20 | 13.34 | 13.08 | 13.26 | 3,936,636 | -0.02(-0.15%) |
Jun 25, 2018 | 13.43 | 13.51 | 13.22 | 13.28 | 3,640,231 | -0.26(-1.90%) |
Jun 22, 2018 | 13.35 | 13.55 | 13.30 | 13.53 | 3,759,853 | +0.27(+2.01%) |
Jun 21, 2018 | 13.37 | 13.37 | 13.22 | 13.27 | 6,078,144 | -0.15(-1.10%) |
Jun 20, 2018 | 13.50 | 13.59 | 13.38 | 13.42 | 3,739,802 | -0.12(-0.87%) |
Jun 19, 2018 | 13.65 | 13.74 | 13.52 | 13.53 | 6,205,509 | -0.29(-2.07%) |
Jun 18, 2018 | 13.71 | 13.86 | 13.67 | 13.82 | 3,416,477 | +0.04(+0.29%) |
Jun 15, 2018 | 14.13 | 13.66 | 13.78 | 15,021,099 | -0.35(-2.44%) | |
Jun 14, 2018 | 14.07 | 14.13 | 13.98 | 14.13 | 4,778,891 | +0.13(+0.92%) |
Jun 13, 2018 | 14.04 | 14.11 | 13.90 | 14.00 | 5,803,648 | -0.02(-0.17%) |
Jun 12, 2018 | 13.96 | 14.06 | 13.78 | 14.02 | 4,954,396 | +0.04(+0.28%) |
Jun 11, 2018 | 13.89 | 14.00 | 13.82 | 13.98 | 4,688,685 | +0.06(+0.42%) |
Jun 08, 2018 | 13.87 | 14.00 | 13.80 | 13.92 | 3,512,823 | +0.03(+0.21%) |
Jun 07, 2018 | 13.96 | 13.96 | 13.78 | 13.89 | 3,347,031 | -0.04(-0.28%) |
Jun 06, 2018 | 13.74 | 13.93 | 3,977,177 | +0.14(+1.00%) | ||
Jun 05, 2018 | 13.68 | 13.90 | 13.62 | 13.79 | 3,029,246 | +0.18(+1.30%) |
Jun 04, 2018 | 13.91 | 13.91 | 13.62 | 13.62 | 3,472,846 | -0.23(-1.63%) |
Jun 01, 2018 | 14.01 | 14.08 | 13.81 | 13.84 | 5,046,105 | -0.24(-1.68%) |
May 31, 2018 | 14.11 | 14.15 | 13.98 | 14.08 | 5,145,054 | -0.02(-0.14%) |
May 30, 2018 | 13.95 | 14.18 | 13.87 | 14.10 | 4,816,065 | +0.17(+1.20%) |
May 29, 2018 | 13.59 | 13.97 | 13.59 | 13.93 | 6,077,371 | +0.12(+0.85%) |
May 25, 2018 | 13.81 | 13.81 | 13.81 | 0 | -0.16(-1.13%) | |
May 24, 2018 | 13.54 | 14.01 | 13.49 | 13.97 | 6,790,173 | +0.46(+3.42%) |
May 23, 2018 | 13.27 | 13.54 | 13.21 | 13.51 | 4,081,546 | +0.18(+1.33%) |
May 22, 2018 | 13.52 | 13.59 | 13.31 | 13.33 | 3,971,292 | -0.16(-1.17%) |
May 21, 2018 | 13.29 | 13.51 | 13.27 | 13.49 | 3,956,091 | +0.18(+1.33%) |
May 18, 2018 | 13.24 | 13.36 | 13.10 | 13.31 | 5,489,278 | +0.03(+0.22%) |
May 17, 2018 | 13.36 | 13.38 | 13.23 | 13.28 | 3,413,099 | -0.06(-0.44%) |
May 16, 2018 | 13.27 | 13.37 | 13.20 | 13.34 | 3,637,112 | +0.07(+0.52%) |
May 15, 2018 | 13.22 | 13.30 | 13.07 | 13.27 | 6,472,431 | -0.26(-1.89%) |
May 14, 2018 | 13.59 | 13.62 | 13.39 | 13.53 | 3,221,721 | -0.05(-0.36%) |
May 11, 2018 | 13.56 | 13.59 | 13.45 | 13.58 | 3,788,030 | +0.05(+0.36%) |
May 10, 2018 | 13.40 | 13.59 | 13.39 | 13.53 | 3,487,079 | +0.29(+2.15%) |
May 09, 2018 | 13.25 | 13.45 | 13.22 | 13.24 | 3,669,004 | -0.02(-0.15%) |
May 08, 2018 | 13.25 | 13.30 | 12.98 | 13.26 | 5,989,348 | -0.03(-0.22%) |
May 07, 2018 | 13.26 | 13.35 | 13.20 | 13.29 | 3,520,406 | +0.05(+0.37%) |
May 04, 2018 | 13.20 | 13.31 | 13.11 | 13.24 | 4,572,663 | -0.02(-0.15%) |
May 03, 2018 | 13.32 | 13.49 | 13.21 | 13.26 | 4,384,474 | +0.12(+0.90%) |
May 02, 2018 | 13.17 | 13.40 | 13.08 | 13.15 | 4,919,028 | +0.02(+0.15%) |
May 01, 2018 | 12.97 | 13.15 | 12.88 | 13.13 | 7,565,930 | +0.06(+0.45%) |
Apr 30, 2018 | 13.40 | 13.40 | 13.05 | 13.07 | 7,840,838 | -0.45(-3.34%) |
Apr 27, 2018 | 13.41 | 13.54 | 13.38 | 13.52 | 5,981,280 | +0.09(+0.66%) |
Apr 26, 2018 | 13.47 | 13.85 | 13.09 | 13.43 | 10,072,858 | -0.29(-2.08%) |
Apr 25, 2018 | 13.93 | 14.00 | 13.69 | 13.72 | 6,308,783 | -0.40(-2.85%) |
Apr 24, 2018 | 13.95 | 14.15 | 13.82 | 14.12 | 4,828,872 | +0.28(+1.99%) |
Apr 23, 2018 | 13.92 | 14.03 | 13.79 | 13.84 | 5,505,210 | -0.25(-1.74%) |
Apr 20, 2018 | 14.13 | 14.15 | 13.96 | 14.09 | 4,730,827 | -0.08(-0.56%) |
Apr 19, 2018 | 14.16 | 14.26 | 14.05 | 14.17 | 4,333,542 | +0.01(+0.07%) |
Apr 18, 2018 | 14.23 | 14.41 | 14.13 | 14.16 | 5,818,786 | +0.06(+0.42%) |
Apr 17, 2018 | 14.10 | 14.21 | 14.02 | 14.10 | 2,757,660 | -0.03(-0.21%) |
Apr 16, 2018 | 14.20 | 14.24 | 13.98 | 14.13 | 3,831,855 | -0.01(-0.07%) |
Apr 13, 2018 | 14.07 | 14.37 | 13.99 | 14.14 | 5,143,382 | +0.13(+0.91%) |
Apr 12, 2018 | 13.95 | 14.06 | 13.90 | 14.01 | 5,604,644 | -0.08(-0.56%) |
Apr 11, 2018 | 13.91 | 14.30 | 13.86 | 14.09 | 10,356,772 | +0.32(+2.36%) |
Apr 10, 2018 | 13.79 | 13.88 | 13.72 | 13.77 | 5,694,929 | +0.07(+0.50%) |
Apr 09, 2018 | 13.80 | 13.82 | 13.51 | 13.70 | 6,699,071 | -0.12(-0.85%) |
Apr 06, 2018 | 13.85 | 13.93 | 13.77 | 13.81 | 3,675,245 | +0.03(+0.21%) |
Apr 05, 2018 | 13.51 | 13.83 | 13.46 | 13.79 | 6,077,155 | +0.14(+1.01%) |
Apr 04, 2018 | 13.86 | 13.91 | 13.55 | 13.65 | 4,851,919 | -0.08(-0.57%) |
Apr 03, 2018 | 13.72 | 13.79 | 13.52 | 13.73 | 4,410,016 | -0.06(-0.43%) |
Apr 02, 2018 | 13.68 | 13.94 | 13.61 | 13.79 | 5,065,509 | +0.20(+1.45%) |
Mar 29, 2018 | 13.59 | 13.59 | 13.59 | 0 | +0.30(+2.29%) | |
Mar 28, 2018 | 13.44 | 13.50 | 13.20 | 13.28 | 5,226,777 | -0.26(-1.89%) |
Mar 27, 2018 | 13.54 | 13.75 | 13.51 | 13.54 | 6,034,371 | -0.24(-1.71%) |
Mar 26, 2018 | 13.71 | 13.84 | 13.53 | 13.78 | 5,756,962 | +0.11(+0.79%) |
Mar 23, 2018 | 13.35 | 13.79 | 13.28 | 13.67 | 10,164,475 | +0.62(+4.75%) |
Mar 22, 2018 | 13.24 | 13.25 | 13.03 | 13.05 | 4,452,618 | -0.24(-1.78%) |
Mar 21, 2018 | 12.97 | 13.34 | 12.91 | 13.28 | 6,931,195 | +0.43(+3.37%) |
Mar 20, 2018 | 12.97 | 13.03 | 12.79 | 12.85 | 4,915,084 | -0.22(-1.66%) |
Mar 19, 2018 | 13.13 | 13.14 | 12.93 | 13.07 | 5,343,827 | -0.07(-0.52%) |
Mar 16, 2018 | 13.08 | 13.19 | 12.92 | 13.14 | 14,275,076 | +0.09(+0.68%) |
Mar 15, 2018 | 13.09 | 13.20 | 13.04 | 13.05 | 5,800,354 | -0.17(-1.26%) |
Mar 14, 2018 | 13.13 | 13.20 | 13.07 | 13.21 | 6,119,543 | +0.15(+1.17%) |
Mar 13, 2018 | 13.08 | 13.16 | 12.92 | 13.06 | 4,437,498 | +0.03(+0.23%) |
Mar 12, 2018 | 12.66 | 13.06 | 12.64 | 13.03 | 6,308,956 | +0.28(+2.23%) |
Mar 09, 2018 | 12.75 | 12.79 | 12.57 | 12.75 | 4,614,372 | -0.01(-0.08%) |
Mar 08, 2018 | 12.72 | 12.85 | 12.54 | 12.76 | 4,810,214 | +0.04(+0.31%) |
Mar 07, 2018 | 12.99 | 12.64 | 12.72 | 6,698,691 | -0.22(-1.67%) | |
Mar 06, 2018 | 12.68 | 13.00 | 12.66 | 12.93 | 10,032,752 | +0.44(+3.53%) |
Mar 05, 2018 | 12.10 | 12.52 | 12.06 | 12.49 | 7,216,176 | +0.29(+2.41%) |
Mar 02, 2018 | 12.39 | 12.45 | 12.19 | 12.20 | 6,668,152 | -0.10(-0.80%) |
Mar 01, 2018 | 12.19 | 12.43 | 11.95 | 12.30 | 8,681,715 | +0.04(+0.32%) |
Feb 28, 2018 | 12.34 | 12.39 | 12.21 | 12.26 | 5,718,407 | -0.02(-0.16%) |
Feb 27, 2018 | 12.44 | 12.47 | 12.15 | 12.28 | 8,537,370 | -0.24(-1.96%) |
Feb 26, 2018 | 12.68 | 12.82 | 12.44 | 12.52 | 6,668,020 | -0.06(-0.47%) |
Feb 23, 2018 | 12.46 | 12.64 | 12.40 | 12.58 | 5,875,102 | +0.09(+0.71%) |
Feb 22, 2018 | 12.47 | 12.49 | 7,798,730 | -0.20(-1.54%) | ||
Feb 21, 2018 | 12.93 | 13.10 | 12.66 | 12.69 | 8,503,893 | -0.17(-1.30%) |
Feb 20, 2018 | 12.99 | 13.11 | 12.86 | 12.86 | 8,953,282 | -0.37(-2.82%) |
Feb 16, 2018 | 13.23 | 13.23 | 13.23 | 0 | -0.28(-2.10%) | |
Feb 15, 2018 | 13.35 | 13.52 | 12.98 | 13.51 | 13,385,853 | +0.58(+4.47%) |
Feb 14, 2018 | 12.45 | 13.12 | 12.29 | 12.93 | 12,988,338 | +0.51(+4.10%) |
Feb 13, 2018 | 12.53 | 12.59 | 12.26 | 12.42 | 7,046,483 | -0.15(-1.17%) |
Feb 12, 2018 | 12.23 | 12.64 | 12.12 | 12.57 | 9,315,301 | +0.48(+3.97%) |
Feb 09, 2018 | 12.33 | 12.37 | 11.76 | 12.09 | 15,757,432 | -0.27(-2.22%) |
Feb 08, 2018 | 12.57 | 12.63 | 12.27 | 12.37 | 11,151,031 | -0.14(-1.10%) |
Feb 07, 2018 | 12.75 | 12.89 | 12.48 | 12.50 | 10,066,593 | -0.30(-2.37%) |
Feb 06, 2018 | 13.07 | 13.17 | 12.74 | 12.81 | 9,935,741 | -0.48(-3.61%) |
Feb 05, 2018 | 13.37 | 13.52 | 13.11 | 13.29 | 10,293,763 | -0.14(-1.02%) |
Feb 02, 2018 | 13.73 | 13.83 | 13.37 | 13.42 | 8,522,974 | -0.58(-4.13%) |
Feb 01, 2018 | 13.88 | 14.05 | 13.82 | 14.00 | 4,650,650 | -0.03(-0.21%) |
Jan 31, 2018 | 14.04 | 14.15 | 13.82 | 14.03 | 5,635,235 | +0.12(+0.84%) |
Jan 30, 2018 | 14.12 | 14.14 | 13.82 | 13.91 | 6,062,193 | -0.10(-0.70%) |
Jan 29, 2018 | 14.32 | 14.39 | 13.99 | 14.01 | 6,418,921 | -0.43(-2.99%) |
Jan 26, 2018 | 14.48 | 14.53 | 14.34 | 14.44 | 4,314,502 | +0.01(+0.07%) |
Jan 25, 2018 | 14.69 | 14.80 | 14.34 | 14.43 | 8,900,975 | -0.19(-1.27%) |
Jan 24, 2018 | 14.76 | 15.01 | 14.59 | 14.62 | 11,820,537 | +0.14(+0.95%) |
Jan 23, 2018 | 14.10 | 14.52 | 13.90 | 14.48 | 7,688,797 | +0.32(+2.28%) |
Jan 22, 2018 | 14.09 | 14.17 | 13.87 | 14.16 | 7,126,609 | +0.13(+0.91%) |
Jan 19, 2018 | 14.32 | 14.36 | 13.99 | 14.03 | 7,102,987 | -0.07(-0.49%) |
Jan 18, 2018 | 14.34 | 14.53 | 14.06 | 14.10 | 11,449,966 | -0.30(-2.11%) |
Jan 17, 2018 | 14.71 | 14.88 | 14.38 | 14.40 | 14,092,150 | -0.68(-4.48%) |
Jan 16, 2018 | 14.68 | 15.24 | 14.43 | 15.08 | 24,256,186 | +1.02(+7.25%) |
Jan 12, 2018 | 14.06 | 14.06 | 14.06 | 0 | +0.44(+3.24%) | |
Jan 11, 2018 | 13.50 | 13.67 | 13.50 | 13.62 | 6,759,684 | +0.13(+0.94%) |
Jan 10, 2018 | 13.37 | 13.54 | 13.35 | 13.49 | 10,695,324 | +0.24(+1.77%) |
Jan 09, 2018 | 13.14 | 13.39 | 13.03 | 13.26 | 7,954,339 | +0.00(+0.00%) |
Jan 08, 2018 | 13.16 | 13.32 | 13.15 | 13.26 | 7,499,053 | +0.11(+0.82%) |
Jan 05, 2018 | 13.11 | 13.21 | 13.00 | 13.15 | 6,798,465 | +0.03(+0.22%) |
Jan 04, 2018 | 13.11 | 13.14 | 12.91 | 13.12 | 8,074,791 | +0.06(+0.45%) |
Jan 03, 2018 | 12.97 | 13.12 | 12.74 | 13.06 | 10,495,535 | +0.11(+0.83%) |
Jan 02, 2018 | 12.69 | 12.96 | 12.64 | 12.95 | 9,344,286 | +0.44(+3.52%) |
Dec 29, 2017 | 12.51 | 12.51 | 12.51 | 0 | +0.06(+0.47%) | |
Dec 28, 2017 | 12.46 | 12.55 | 12.34 | 12.45 | 4,245,398 | +0.03(+0.24%) |
Dec 27, 2017 | 12.47 | 12.52 | 12.34 | 12.42 | 7,602,659 | -0.04(-0.31%) |
Dec 26, 2017 | 12.36 | 12.56 | 12.33 | 12.46 | 4,771,771 | +0.14(+1.11%) |
Dec 22, 2017 | 12.26 | 12.40 | 12.22 | 12.33 | 4,012,954 | +0.10(+0.80%) |
Dec 21, 2017 | 12.19 | 12.34 | 12.18 | 12.23 | 7,065,720 | -0.02(-0.16%) |
Dec 20, 2017 | 12.11 | 12.29 | 12.00 | 12.25 | 7,060,985 | +0.18(+1.46%) |
Dec 19, 2017 | 12.07 | 12.13 | 11.98 | 12.07 | 5,564,283 | -0.06(-0.48%) |
Dec 18, 2017 | 12.18 | 12.25 | 12.09 | 12.13 | 7,030,149 | +0.01(+0.08%) |
Dec 15, 2017 | 12.25 | 12.26 | 12.08 | 12.12 | 14,526,140 | -0.05(-0.40%) |
Dec 14, 2017 | 12.12 | 12.25 | 12.02 | 12.17 | 10,569,562 | -0.04(-0.32%) |
Dec 13, 2017 | 11.61 | 12.23 | 11.58 | 12.21 | 15,043,527 | +0.71(+6.18%) |
Dec 12, 2017 | 11.52 | 11.56 | 11.36 | 11.50 | 8,539,884 | -0.06(-0.51%) |
Dec 11, 2017 | 11.66 | 11.71 | 11.50 | 11.56 | 8,010,651 | -0.12(-1.00%) |
Dec 08, 2017 | 11.76 | 11.91 | 11.67 | 11.67 | 5,275,665 | -0.06(-0.50%) |
Dec 07, 2017 | 11.67 | 11.86 | 11.63 | 11.73 | 9,122,738 | -0.06(-0.50%) |
Dec 06, 2017 | 11.99 | 12.00 | 11.76 | 11.79 | 7,923,186 | -0.20(-1.71%) |
Dec 05, 2017 | 12.25 | 12.25 | 11.93 | 12.00 | 11,602,684 | -0.26(-2.15%) |
Dec 04, 2017 | 12.36 | 12.41 | 12.22 | 12.26 | 7,482,968 | -0.16(-1.26%) |
Dec 01, 2017 | 12.34 | 12.50 | 12.28 | 12.42 | 9,242,340 | +0.08(+0.63%) |
Nov 30, 2017 | 12.30 | 12.51 | 12.21 | 12.34 | 9,852,635 | -0.01(-0.08%) |
Nov 29, 2017 | 12.64 | 12.64 | 12.31 | 12.35 | 9,658,165 | -0.37(-2.92%) |
Nov 28, 2017 | 12.87 | 12.93 | 12.72 | 12.72 | 5,785,114 | -0.19(-1.44%) |
Nov 27, 2017 | 12.94 | 12.99 | 12.82 | 12.90 | 5,663,482 | +0.06(+0.46%) |
Nov 24, 2017 | 13.04 | 13.06 | 12.82 | 12.84 | 3,809,954 | -0.20(-1.50%) |
Nov 22, 2017 | 12.90 | 13.05 | 12.83 | 13.04 | 7,857,719 | +0.13(+0.98%) |
Nov 21, 2017 | 12.97 | 13.06 | 12.90 | 12.91 | 5,908,054 | -0.05(-0.38%) |
Nov 20, 2017 | 13.06 | 13.11 | 12.92 | 12.96 | 4,587,812 | -0.13(-0.97%) |
Nov 17, 2017 | 12.98 | 13.17 | 12.89 | 13.09 | 9,503,270 | +0.17(+1.28%) |
Nov 16, 2017 | 12.93 | 12.96 | 12.83 | 12.92 | 4,701,152 | +0.00(+0.00%) |
Nov 15, 2017 | 12.97 | 13.02 | 12.88 | 12.92 | 5,679,345 | +0.00(+0.00%) |
Nov 14, 2017 | 12.91 | 12.97 | 12.75 | 12.92 | 5,902,464 | -0.02(-0.15%) |
Nov 13, 2017 | 12.92 | 12.99 | 12.89 | 12.94 | 6,891,267 | +0.01(+0.08%) |
Nov 10, 2017 | 13.05 | 13.09 | 12.85 | 12.93 | 4,054,246 | -0.13(-0.97%) |
Nov 09, 2017 | 12.96 | 13.18 | 12.88 | 13.06 | 7,517,876 | +0.11(+0.83%) |
Nov 08, 2017 | 12.96 | 13.07 | 12.87 | 12.95 | 4,976,132 | +0.07(+0.53%) |
Nov 07, 2017 | 12.95 | 13.01 | 12.79 | 12.88 | 4,063,478 | -0.11(-0.83%) |
Nov 06, 2017 | 12.79 | 13.03 | 12.72 | 12.99 | 6,213,423 | +0.21(+1.60%) |
Nov 03, 2017 | 12.81 | 12.84 | 12.56 | 12.79 | 5,834,923 | +0.04(+0.31%) |
Nov 02, 2017 | 12.89 | 13.00 | 12.72 | 12.75 | 4,844,757 | -0.11(-0.84%) |