Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.46 | 18.50 | 18.02 | 18.48 | 1,797,737 | -0.01(-0.04%) |
Oct 30, 2018 | 17.91 | 18.69 | 17.78 | 18.48 | 2,351,568 | +0.64(+3.58%) |
Oct 29, 2018 | 17.88 | 17.89 | 17.60 | 17.85 | 1,430,764 | +0.09(+0.48%) |
Oct 26, 2018 | 17.61 | 17.85 | 17.46 | 17.76 | 1,595,383 | +0.03(+0.18%) |
Oct 25, 2018 | 17.46 | 18.02 | 17.44 | 17.73 | 1,586,366 | +0.28(+1.61%) |
Oct 24, 2018 | 17.83 | 17.91 | 17.41 | 17.45 | 1,344,279 | -0.34(-1.88%) |
Oct 23, 2018 | 17.57 | 18.13 | 17.47 | 17.78 | 2,713,527 | +0.50(+2.88%) |
Oct 22, 2018 | 17.72 | 17.80 | 17.28 | 17.28 | 1,002,035 | -0.44(-2.46%) |
Oct 19, 2018 | 17.54 | 17.87 | 17.36 | 17.72 | 1,979,883 | +0.23(+1.34%) |
Oct 18, 2018 | 16.95 | 17.51 | 16.71 | 17.49 | 2,463,273 | +0.47(+2.75%) |
Oct 17, 2018 | 16.92 | 17.14 | 16.59 | 17.02 | 1,053,181 | +0.02(+0.09%) |
Oct 16, 2018 | 17.54 | 17.70 | 16.99 | 17.00 | 1,472,757 | -0.58(-3.28%) |
Oct 15, 2018 | 17.80 | 17.93 | 17.48 | 17.58 | 978,103 | -0.35(-1.95%) |
Oct 12, 2018 | 17.92 | 18.07 | 17.24 | 17.93 | 1,914,794 | +0.10(+0.57%) |
Oct 11, 2018 | 17.60 | 18.23 | 17.40 | 17.83 | 2,838,427 | +0.30(+1.73%) |
Oct 10, 2018 | 17.00 | 17.61 | 16.82 | 17.53 | 2,076,416 | +0.62(+3.69%) |
Oct 09, 2018 | 17.37 | 17.44 | 16.81 | 16.90 | 1,186,634 | -0.56(-3.21%) |
Oct 08, 2018 | 17.52 | 17.85 | 17.26 | 17.46 | 1,035,001 | -0.03(-0.18%) |
Oct 05, 2018 | 17.67 | 18.19 | 17.37 | 17.49 | 2,186,576 | -0.23(-1.27%) |
Oct 04, 2018 | 16.01 | 18.13 | 16.01 | 17.72 | 4,224,853 | +1.64(+10.17%) |
Oct 03, 2018 | 15.89 | 16.12 | 15.65 | 16.09 | 1,322,183 | +0.28(+1.77%) |
Oct 02, 2018 | 15.63 | 15.94 | 15.59 | 15.80 | 1,118,715 | +0.12(+0.79%) |
Oct 01, 2018 | 15.84 | 15.89 | 15.55 | 15.68 | 1,549,921 | -0.25(-1.56%) |
Sep 28, 2018 | 16.28 | 16.44 | 15.81 | 15.93 | 802,763 | -0.43(-2.62%) |
Sep 27, 2018 | 16.44 | 16.75 | 16.14 | 16.36 | 674,860 | +0.00(+0.00%) |
Sep 26, 2018 | 16.55 | 16.59 | 16.14 | 16.36 | 627,100 | -0.16(-0.94%) |
Sep 25, 2018 | 16.71 | 16.75 | 16.40 | 16.51 | 899,520 | -0.19(-1.17%) |
Sep 24, 2018 | 16.94 | 17.10 | 16.16 | 16.71 | 1,269,045 | -0.39(-2.28%) |
Sep 21, 2018 | 17.41 | 17.41 | 17.02 | 17.10 | 1,155,039 | -0.31(-1.79%) |
Sep 20, 2018 | 17.49 | 17.64 | 17.14 | 17.41 | 798,907 | +0.08(+0.45%) |
Sep 19, 2018 | 17.02 | 17.49 | 16.75 | 17.33 | 893,721 | +0.19(+1.14%) |
Sep 18, 2018 | 16.98 | 17.29 | 16.86 | 17.14 | 925,219 | +0.16(+0.92%) |
Sep 17, 2018 | 17.02 | 17.10 | 16.59 | 16.98 | 1,022,425 | -0.04(-0.23%) |
Sep 14, 2018 | 16.79 | 17.41 | 16.73 | 17.02 | 1,115,112 | +0.35(+2.10%) |
Sep 13, 2018 | 16.32 | 16.75 | 16.32 | 16.67 | 602,729 | +0.35(+2.15%) |
Sep 12, 2018 | 16.59 | 16.63 | 15.93 | 16.32 | 1,357,163 | -0.47(-2.78%) |
Sep 11, 2018 | 16.94 | 17.25 | 16.67 | 16.79 | 1,070,316 | -0.19(-1.15%) |
Sep 10, 2018 | 16.98 | 17.20 | 16.75 | 16.98 | 700,450 | -0.04(-0.23%) |
Sep 07, 2018 | 16.75 | 17.10 | 16.59 | 17.02 | 462,426 | +0.31(+1.86%) |
Sep 06, 2018 | 16.94 | 17.06 | 16.59 | 16.71 | 493,635 | -0.19(-1.15%) |
Sep 05, 2018 | 16.63 | 17.06 | 16.63 | 16.90 | 913,139 | +0.08(+0.46%) |
Sep 04, 2018 | 17.02 | 17.10 | 16.63 | 16.82 | 594,777 | -0.16(-0.92%) |
Aug 31, 2018 | 16.98 | 16.98 | 16.98 | 0 | -0.19(-1.13%) | |
Aug 30, 2018 | 16.79 | 17.29 | 16.55 | 17.18 | 1,090,538 | +0.38(+2.27%) |
Aug 29, 2018 | 17.02 | 17.14 | 16.76 | 16.79 | 827,289 | -0.27(-1.58%) |
Aug 28, 2018 | 17.45 | 17.51 | 16.95 | 17.06 | 839,836 | -0.31(-1.77%) |
Aug 27, 2018 | 17.22 | 17.60 | 17.18 | 17.37 | 1,134,750 | +0.15(+0.90%) |
Aug 24, 2018 | 17.18 | 17.37 | 16.95 | 17.22 | 902,955 | +0.12(+0.68%) |
Aug 23, 2018 | 17.14 | 17.33 | 16.99 | 17.10 | 1,311,373 | -0.04(-0.22%) |
Aug 22, 2018 | 16.72 | 17.26 | 16.60 | 17.14 | 1,047,631 | +0.39(+2.30%) |
Aug 21, 2018 | 17.02 | 17.14 | 16.60 | 16.76 | 1,295,399 | -0.15(-0.91%) |
Aug 20, 2018 | 16.91 | 17.06 | 16.79 | 16.91 | 1,110,272 | +0.08(+0.46%) |
Aug 17, 2018 | 16.41 | 16.95 | 16.41 | 16.83 | 1,240,589 | +0.31(+1.87%) |
Aug 16, 2018 | 16.60 | 16.79 | 16.49 | 16.52 | 1,032,159 | -0.08(-0.46%) |
Aug 15, 2018 | 16.22 | 17.02 | 16.18 | 16.60 | 1,481,372 | +0.35(+2.13%) |
Aug 14, 2018 | 15.98 | 16.49 | 15.91 | 16.25 | 1,095,747 | +0.27(+1.69%) |
Aug 13, 2018 | 16.33 | 16.45 | 15.91 | 15.98 | 885,428 | -0.27(-1.66%) |
Aug 10, 2018 | 16.02 | 16.45 | 15.95 | 16.25 | 1,565,632 | +0.19(+1.20%) |
Aug 09, 2018 | 15.75 | 16.20 | 15.75 | 16.06 | 975,240 | +0.31(+1.96%) |
Aug 08, 2018 | 15.64 | 16.29 | 15.64 | 15.75 | 1,354,304 | +0.04(+0.24%) |
Aug 07, 2018 | 15.45 | 16.20 | 15.41 | 15.72 | 1,616,089 | +0.39(+2.51%) |
Aug 06, 2018 | 15.60 | 15.64 | 15.29 | 15.33 | 1,093,910 | -0.15(-0.99%) |
Aug 03, 2018 | 15.83 | 15.98 | 15.45 | 15.48 | 972,273 | -0.42(-2.66%) |
Aug 02, 2018 | 15.68 | 16.14 | 15.45 | 15.91 | 1,521,833 | +0.39(+2.48%) |
Aug 01, 2018 | 15.48 | 15.95 | 15.43 | 15.52 | 1,561,116 | +0.00(+0.00%) |
Jul 31, 2018 | 16.06 | 16.10 | 15.14 | 15.52 | 3,647,123 | -0.40(-2.52%) |
Jul 30, 2018 | 16.22 | 16.60 | 15.91 | 15.92 | 3,379,521 | -0.56(-3.41%) |
Jul 27, 2018 | 17.72 | 17.72 | 16.18 | 16.49 | 6,238,516 | -3.27(-16.57%) |
Jul 26, 2018 | 19.95 | 20.03 | 19.37 | 19.76 | 1,498,007 | -0.19(-0.97%) |
Jul 25, 2018 | 19.61 | 20.11 | 19.57 | 19.95 | 996,725 | +0.27(+1.37%) |
Jul 24, 2018 | 20.61 | 20.72 | 19.66 | 19.68 | 959,989 | -0.81(-3.95%) |
Jul 23, 2018 | 20.14 | 20.57 | 20.14 | 20.49 | 976,536 | +0.35(+1.72%) |
Jul 20, 2018 | 20.34 | 20.34 | 20.14 | 20.14 | 593,667 | -0.15(-0.76%) |
Jul 19, 2018 | 20.34 | 20.38 | 20.18 | 20.30 | 474,170 | -0.15(-0.75%) |
Jul 18, 2018 | 20.41 | 20.49 | 20.09 | 20.45 | 685,464 | +0.04(+0.19%) |
Jul 17, 2018 | 20.11 | 20.49 | 20.07 | 20.41 | 965,276 | +0.39(+1.92%) |
Jul 16, 2018 | 19.84 | 20.11 | 19.49 | 20.03 | 780,543 | +0.15(+0.77%) |
Jul 13, 2018 | 20.18 | 20.22 | 19.88 | 19.88 | 689,418 | -0.23(-1.15%) |
Jul 12, 2018 | 20.53 | 20.53 | 19.99 | 20.11 | 979,370 | -0.50(-2.43%) |
Jul 11, 2018 | 20.07 | 20.99 | 20.07 | 20.61 | 1,022,268 | +0.29(+1.42%) |
Jul 10, 2018 | 20.41 | 20.49 | 20.03 | 20.32 | 989,407 | +0.02(+0.09%) |
Jul 09, 2018 | 20.53 | 20.76 | 20.18 | 20.30 | 1,315,318 | -0.19(-0.94%) |
Jul 06, 2018 | 20.26 | 20.57 | 20.14 | 20.49 | 702,790 | +0.27(+1.33%) |
Jul 05, 2018 | 20.53 | 20.61 | 20.07 | 20.22 | 1,748,206 | -0.31(-1.50%) |
Jul 03, 2018 | 20.53 | 20.53 | 20.53 | 0 | +0.12(+0.57%) | |
Jul 02, 2018 | 20.18 | 20.68 | 19.72 | 20.41 | 1,633,092 | -0.04(-0.19%) |
Jun 29, 2018 | 20.99 | 20.99 | 20.22 | 20.45 | 1,519,875 | +0.00(+0.00%) |
Jun 28, 2018 | 20.92 | 21.24 | 20.38 | 20.45 | 2,082,456 | -0.42(-2.03%) |
Jun 27, 2018 | 22.07 | 22.07 | 20.72 | 20.88 | 2,650,639 | -1.23(-5.58%) |
Jun 26, 2018 | 22.80 | 23.00 | 21.84 | 22.11 | 2,536,372 | -0.89(-3.85%) |
Jun 25, 2018 | 23.11 | 23.19 | 22.49 | 23.00 | 1,382,222 | +0.04(+0.17%) |
Jun 22, 2018 | 22.88 | 23.15 | 22.74 | 22.96 | 6,317,703 | +0.04(+0.17%) |
Jun 21, 2018 | 22.84 | 23.00 | 22.51 | 22.92 | 1,287,837 | +0.08(+0.34%) |
Jun 20, 2018 | 23.00 | 23.00 | 22.61 | 22.84 | 704,785 | -0.04(-0.17%) |
Jun 19, 2018 | 22.96 | 23.23 | 22.80 | 22.88 | 877,277 | -0.31(-1.33%) |
Jun 18, 2018 | 23.26 | 23.46 | 22.96 | 23.19 | 1,011,636 | -0.04(-0.17%) |
Jun 15, 2018 | 23.34 | 23.34 | 23.23 | 1,849,753 | -0.12(-0.50%) | |
Jun 14, 2018 | 23.23 | 23.61 | 23.00 | 23.34 | 1,207,117 | +0.23(+1.00%) |
Jun 13, 2018 | 23.23 | 23.50 | 23.03 | 23.11 | 1,212,152 | -0.12(-0.50%) |
Jun 12, 2018 | 23.26 | 23.30 | 22.73 | 23.23 | 1,510,389 | +0.04(+0.17%) |
Jun 11, 2018 | 23.80 | 23.84 | 23.00 | 23.19 | 1,299,268 | -0.69(-2.90%) |
Jun 08, 2018 | 23.92 | 24.04 | 23.40 | 23.88 | 1,863,908 | +0.00(+0.00%) |
Jun 07, 2018 | 23.61 | 24.00 | 23.50 | 23.88 | 1,436,110 | +0.27(+1.14%) |
Jun 06, 2018 | 23.69 | 23.96 | 23.46 | 23.61 | 1,699,861 | +0.00(+0.00%) |
Jun 05, 2018 | 23.69 | 23.99 | 23.26 | 23.61 | 1,026,191 | -0.15(-0.65%) |
Jun 04, 2018 | 23.88 | 24.00 | 23.19 | 23.77 | 1,739,950 | +0.00(+0.00%) |
Jun 01, 2018 | 24.00 | 24.04 | 23.53 | 23.77 | 768,320 | -0.15(-0.64%) |
May 31, 2018 | 23.88 | 24.15 | 23.73 | 23.92 | 1,755,842 | -0.08(-0.35%) |
May 30, 2018 | 24.12 | 24.20 | 23.43 | 24.00 | 2,088,328 | +0.23(+0.96%) |
May 29, 2018 | 23.28 | 24.06 | 23.20 | 23.78 | 2,725,089 | +0.88(+3.84%) |
May 25, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.19(+0.84%) | |
May 24, 2018 | 22.32 | 23.05 | 22.25 | 22.70 | 1,434,171 | +0.38(+1.71%) |
May 23, 2018 | 22.55 | 22.74 | 22.17 | 22.32 | 2,483,698 | +0.08(+0.34%) |
May 22, 2018 | 22.78 | 22.93 | 22.21 | 22.25 | 1,701,619 | -0.54(-2.35%) |
May 21, 2018 | 22.93 | 23.24 | 22.74 | 22.78 | 1,576,815 | +0.04(+0.17%) |
May 18, 2018 | 23.20 | 23.28 | 22.59 | 22.74 | 1,532,500 | -0.38(-1.65%) |
May 17, 2018 | 23.16 | 23.51 | 23.05 | 23.13 | 1,111,462 | -0.04(-0.16%) |
May 16, 2018 | 23.28 | 23.62 | 23.01 | 23.16 | 2,241,484 | -0.27(-1.14%) |
May 15, 2018 | 22.74 | 23.51 | 22.74 | 23.43 | 3,841,989 | +0.65(+2.85%) |
May 14, 2018 | 22.63 | 23.32 | 22.32 | 22.78 | 3,954,099 | +0.46(+2.05%) |
May 11, 2018 | 21.98 | 22.55 | 21.67 | 22.32 | 16,123,889 | -0.27(-1.18%) |
May 10, 2018 | 24.04 | 24.04 | 22.40 | 22.59 | 4,008,165 | -1.45(-6.04%) |
May 09, 2018 | 24.23 | 24.46 | 22.97 | 24.04 | 2,559,739 | -1.45(-5.70%) |
May 08, 2018 | 26.11 | 26.22 | 25.30 | 25.50 | 832,225 | -0.61(-2.34%) |
May 07, 2018 | 26.57 | 26.76 | 25.27 | 26.11 | 1,215,703 | +0.08(+0.29%) |
May 04, 2018 | 27.06 | 27.40 | 24.73 | 26.03 | 2,273,677 | -1.45(-5.29%) |
May 03, 2018 | 27.67 | 27.90 | 27.14 | 27.48 | 1,171,399 | -0.23(-0.83%) |
May 02, 2018 | 27.48 | 27.94 | 27.27 | 27.71 | 612,244 | +0.15(+0.55%) |
May 01, 2018 | 27.37 | 27.67 | 27.25 | 27.56 | 456,556 | +0.04(+0.14%) |
Apr 30, 2018 | 27.44 | 27.94 | 27.29 | 27.52 | 469,283 | +0.23(+0.84%) |
Apr 27, 2018 | 27.29 | 27.33 | 26.68 | 27.29 | 564,022 | +0.08(+0.28%) |
Apr 26, 2018 | 26.99 | 27.33 | 26.66 | 27.22 | 553,898 | +0.31(+1.14%) |
Apr 25, 2018 | 26.83 | 27.29 | 26.18 | 26.91 | 925,493 | +0.04(+0.14%) |
Apr 24, 2018 | 27.25 | 27.60 | 26.11 | 26.87 | 1,566,348 | -1.18(-4.22%) |
Apr 23, 2018 | 28.78 | 28.82 | 28.04 | 28.06 | 590,051 | -0.54(-1.87%) |
Apr 20, 2018 | 28.21 | 28.82 | 28.17 | 28.59 | 492,727 | +0.27(+0.94%) |
Apr 19, 2018 | 27.67 | 28.71 | 27.67 | 28.32 | 552,030 | +0.50(+1.79%) |
Apr 18, 2018 | 28.32 | 28.63 | 27.75 | 27.83 | 717,905 | -0.27(-0.95%) |
Apr 17, 2018 | 28.02 | 28.94 | 27.67 | 28.09 | 992,915 | +0.34(+1.24%) |
Apr 16, 2018 | 27.33 | 28.09 | 27.29 | 27.75 | 415,344 | +0.54(+1.97%) |
Apr 13, 2018 | 27.56 | 27.86 | 27.10 | 27.22 | 506,752 | -0.31(-1.11%) |
Apr 12, 2018 | 27.29 | 27.71 | 27.22 | 27.52 | 628,626 | +0.42(+1.55%) |
Apr 11, 2018 | 27.33 | 27.52 | 27.06 | 27.10 | 466,655 | -0.19(-0.70%) |
Apr 10, 2018 | 27.75 | 28.01 | 27.16 | 27.29 | 778,850 | -0.27(-0.97%) |
Apr 09, 2018 | 27.67 | 28.16 | 27.37 | 27.56 | 712,152 | +0.27(+0.98%) |
Apr 06, 2018 | 27.64 | 27.98 | 26.95 | 27.29 | 819,783 | -0.34(-1.24%) |
Apr 05, 2018 | 26.60 | 27.79 | 26.45 | 27.64 | 1,466,084 | +1.53(+5.86%) |
Apr 04, 2018 | 25.46 | 26.62 | 25.23 | 26.11 | 1,204,627 | +0.50(+1.94%) |
Apr 03, 2018 | 25.65 | 25.80 | 25.19 | 25.61 | 623,155 | -0.04(-0.15%) |
Apr 02, 2018 | 25.38 | 26.03 | 25.07 | 25.65 | 715,931 | +0.42(+1.67%) |
Mar 29, 2018 | 25.23 | 25.23 | 25.23 | 0 | +0.36(+1.46%) | |
Mar 28, 2018 | 25.99 | 26.14 | 24.85 | 24.86 | 1,469,833 | -0.90(-3.49%) |
Mar 27, 2018 | 25.27 | 26.91 | 25.23 | 25.76 | 1,868,289 | +0.69(+2.74%) |
Mar 26, 2018 | 24.96 | 25.23 | 24.85 | 25.07 | 419,724 | +0.34(+1.39%) |
Mar 23, 2018 | 24.85 | 25.19 | 24.73 | 24.73 | 511,688 | -0.04(-0.15%) |
Mar 22, 2018 | 24.96 | 25.38 | 24.75 | 24.77 | 642,151 | -0.27(-1.07%) |
Mar 21, 2018 | 25.72 | 25.72 | 25.00 | 25.04 | 457,845 | -0.61(-2.38%) |
Mar 20, 2018 | 25.15 | 25.76 | 25.00 | 25.65 | 728,348 | +0.50(+1.98%) |
Mar 19, 2018 | 24.81 | 25.46 | 24.58 | 25.15 | 718,940 | +0.34(+1.39%) |
Mar 16, 2018 | 25.23 | 25.42 | 24.81 | 24.81 | 1,306,533 | -0.42(-1.67%) |
Mar 15, 2018 | 25.69 | 25.72 | 25.00 | 25.23 | 567,349 | -0.34(-1.35%) |
Mar 14, 2018 | 25.38 | 25.88 | 25.19 | 25.57 | 617,519 | +0.38(+1.52%) |
Mar 13, 2018 | 25.07 | 25.84 | 24.77 | 25.19 | 783,935 | +0.08(+0.30%) |
Mar 12, 2018 | 25.42 | 25.50 | 25.04 | 25.11 | 729,890 | -0.27(-1.05%) |
Mar 09, 2018 | 25.27 | 25.95 | 25.07 | 25.38 | 748,722 | +0.23(+0.91%) |
Mar 08, 2018 | 24.85 | 25.38 | 24.69 | 25.15 | 766,668 | +0.27(+1.08%) |
Mar 07, 2018 | 24.46 | 25.11 | 24.23 | 24.88 | 531,481 | +0.54(+2.20%) |
Mar 06, 2018 | 24.46 | 24.77 | 23.89 | 24.35 | 1,020,373 | -0.15(-0.62%) |
Mar 05, 2018 | 22.93 | 24.54 | 22.86 | 24.50 | 1,364,416 | +1.49(+6.48%) |
Mar 02, 2018 | 22.48 | 23.55 | 22.28 | 23.01 | 1,149,793 | +0.54(+2.38%) |
Mar 01, 2018 | 22.74 | 22.78 | 22.02 | 22.48 | 845,517 | -0.23(-1.01%) |
Feb 28, 2018 | 22.51 | 22.70 | 22.25 | 22.70 | 884,933 | +0.37(+1.68%) |
Feb 27, 2018 | 22.18 | 22.63 | 22.03 | 22.33 | 601,167 | +0.23(+1.03%) |
Feb 26, 2018 | 22.29 | 22.63 | 21.78 | 22.10 | 807,216 | +0.08(+0.34%) |
Feb 23, 2018 | 21.84 | 22.29 | 21.80 | 22.03 | 692,448 | +0.32(+1.48%) |
Feb 22, 2018 | 21.70 | 761,335 | -0.47(-2.14%) | |||
Feb 21, 2018 | 23.01 | 25.02 | 19.87 | 22.18 | 2,320,479 | -0.83(-3.62%) |
Feb 20, 2018 | 21.50 | 23.24 | 21.50 | 23.01 | 1,634,283 | +1.52(+7.05%) |
Feb 16, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.38(+1.80%) | |
Feb 15, 2018 | 21.61 | 21.61 | 20.93 | 21.12 | 1,478,215 | -0.45(-2.11%) |
Feb 14, 2018 | 21.53 | 21.91 | 21.02 | 21.57 | 1,634,727 | +0.04(+0.18%) |
Feb 13, 2018 | 20.81 | 21.99 | 20.40 | 21.53 | 2,828,419 | +0.76(+3.65%) |
Feb 12, 2018 | 21.27 | 21.27 | 19.87 | 20.78 | 2,584,357 | -0.42(-1.97%) |
Feb 09, 2018 | 19.68 | 21.91 | 19.56 | 21.19 | 4,547,511 | +1.10(+5.47%) |
Feb 08, 2018 | 20.28 | 16.26 | 20.09 | 6,619,276 | +4.89(+32.17%) | |
Feb 07, 2018 | 15.73 | 15.73 | 15.58 | 15.20 | 889,724 | -0.53(-3.37%) |
Feb 06, 2018 | 14.94 | 15.85 | 14.86 | 15.73 | 1,787,670 | +0.99(+6.68%) |
Feb 05, 2018 | 14.71 | 14.71 | 14.44 | 14.75 | 708,720 | +0.04(+0.26%) |
Feb 02, 2018 | 14.75 | 15.01 | 14.56 | 14.71 | 550,375 | -0.27(-1.77%) |
Feb 01, 2018 | 14.48 | 15.05 | 14.48 | 14.98 | 516,136 | +0.49(+3.40%) |
Jan 31, 2018 | 14.52 | 14.63 | 14.41 | 14.48 | 493,216 | -0.08(-0.52%) |
Jan 30, 2018 | 14.71 | 14.76 | 14.44 | 14.56 | 364,563 | -0.19(-1.29%) |
Jan 29, 2018 | 14.63 | 14.90 | 14.56 | 14.75 | 641,541 | +0.15(+1.04%) |
Jan 26, 2018 | 14.60 | 14.94 | 14.44 | 14.60 | 368,821 | +0.00(+0.00%) |
Jan 25, 2018 | 14.67 | 14.94 | 14.46 | 14.60 | 353,701 | +0.00(+0.00%) |
Jan 24, 2018 | 14.37 | 14.67 | 14.22 | 14.60 | 391,149 | +0.23(+1.58%) |
Jan 23, 2018 | 14.25 | 14.41 | 14.14 | 14.37 | 534,518 | +0.15(+1.07%) |
Jan 22, 2018 | 14.25 | 14.29 | 14.03 | 14.22 | 383,355 | +0.00(+0.00%) |
Jan 19, 2018 | 14.18 | 14.25 | 14.10 | 14.22 | 217,399 | +0.04(+0.27%) |
Jan 18, 2018 | 14.25 | 14.25 | 13.97 | 14.18 | 268,131 | -0.08(-0.53%) |
Jan 17, 2018 | 14.33 | 14.41 | 13.99 | 14.25 | 591,073 | +0.04(+0.27%) |
Jan 16, 2018 | 14.41 | 14.56 | 14.03 | 14.22 | 522,829 | -0.19(-1.32%) |
Jan 12, 2018 | 14.41 | 14.41 | 14.41 | 0 | +0.15(+1.06%) | |
Jan 11, 2018 | 14.10 | 14.33 | 13.80 | 14.25 | 333,064 | +0.11(+0.80%) |
Jan 10, 2018 | 14.14 | 220,825 | +0.15(+1.08%) | |||
Jan 09, 2018 | 14.14 | 14.14 | 13.80 | 13.99 | 451,113 | -0.08(-0.54%) |
Jan 08, 2018 | 14.14 | 14.14 | 13.80 | 14.07 | 371,004 | -0.08(-0.54%) |
Jan 05, 2018 | 14.10 | 14.25 | 13.99 | 14.14 | 398,142 | +0.08(+0.54%) |
Jan 04, 2018 | 14.14 | 14.25 | 13.99 | 14.07 | 351,198 | -0.11(-0.80%) |
Jan 03, 2018 | 13.91 | 14.22 | 13.91 | 14.18 | 674,561 | +0.27(+1.91%) |
Jan 02, 2018 | 13.88 | 13.95 | 13.63 | 13.91 | 535,589 | +0.04(+0.27%) |
Dec 29, 2017 | 13.88 | 13.88 | 13.88 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 13.84 | 13.95 | 13.69 | 13.88 | 490,475 | +0.00(+0.00%) |
Dec 27, 2017 | 13.76 | 13.88 | 13.71 | 13.88 | 325,883 | +0.11(+0.83%) |
Dec 26, 2017 | 13.65 | 13.80 | 13.53 | 13.76 | 258,442 | +0.11(+0.83%) |
Dec 22, 2017 | 13.80 | 13.80 | 13.59 | 13.65 | 238,500 | -0.11(-0.83%) |
Dec 21, 2017 | 13.65 | 13.86 | 13.57 | 13.76 | 607,872 | +0.15(+1.11%) |
Dec 20, 2017 | 13.61 | 13.82 | 13.53 | 13.61 | 332,577 | -0.04(-0.28%) |
Dec 19, 2017 | 13.46 | 13.69 | 13.31 | 13.65 | 530,820 | +0.19(+1.41%) |
Dec 18, 2017 | 13.84 | 13.91 | 13.35 | 13.46 | 697,291 | -0.34(-2.47%) |
Dec 15, 2017 | 13.61 | 13.86 | 13.61 | 13.80 | 1,158,773 | +0.23(+1.68%) |
Dec 14, 2017 | 13.46 | 13.74 | 13.46 | 13.57 | 704,328 | +0.08(+0.56%) |
Dec 13, 2017 | 13.42 | 13.57 | 13.42 | 13.50 | 605,180 | +0.11(+0.85%) |
Dec 12, 2017 | 13.23 | 13.53 | 13.19 | 13.38 | 752,326 | +0.19(+1.44%) |
Dec 11, 2017 | 12.78 | 13.21 | 12.78 | 13.19 | 944,625 | +0.42(+3.26%) |
Dec 08, 2017 | 12.78 | 12.81 | 12.62 | 12.78 | 717,633 | +0.04(+0.30%) |
Dec 07, 2017 | 12.32 | 12.83 | 12.25 | 12.74 | 526,729 | +0.46(+3.70%) |
Dec 06, 2017 | 12.47 | 12.66 | 12.25 | 12.28 | 627,506 | -0.30(-2.41%) |
Dec 05, 2017 | 12.89 | 12.98 | 12.44 | 12.59 | 628,235 | -0.27(-2.07%) |
Dec 04, 2017 | 13.23 | 13.35 | 12.83 | 12.85 | 910,995 | -0.34(-2.59%) |
Dec 01, 2017 | 12.32 | 13.23 | 12.32 | 13.19 | 1,444,735 | +0.83(+6.75%) |
Nov 30, 2017 | 12.06 | 12.49 | 11.94 | 12.36 | 1,306,419 | +0.49(+4.09%) |
Nov 29, 2017 | 11.50 | 12.01 | 11.39 | 11.87 | 1,136,709 | +0.34(+2.91%) |
Nov 28, 2017 | 11.65 | 11.76 | 11.43 | 11.54 | 739,793 | -0.04(-0.32%) |
Nov 27, 2017 | 11.46 | 11.72 | 11.24 | 11.58 | 620,943 | +0.07(+0.65%) |
Nov 24, 2017 | 11.50 | 11.58 | 11.18 | 11.50 | 313,675 | +0.11(+0.98%) |
Nov 22, 2017 | 11.69 | 11.72 | 11.39 | 11.39 | 432,677 | -0.26(-2.24%) |
Nov 21, 2017 | 11.80 | 11.91 | 11.61 | 11.65 | 442,695 | -0.15(-1.27%) |
Nov 20, 2017 | 11.61 | 11.84 | 11.61 | 11.80 | 927,008 | +0.11(+0.96%) |
Nov 17, 2017 | 11.69 | 11.80 | 11.48 | 11.69 | 397,919 | +0.00(+0.00%) |
Nov 16, 2017 | 12.06 | 12.17 | 11.65 | 11.69 | 535,733 | -0.41(-3.39%) |
Nov 15, 2017 | 11.87 | 12.17 | 11.80 | 12.10 | 455,121 | +0.19(+1.57%) |
Nov 14, 2017 | 12.06 | 12.14 | 11.87 | 11.91 | 487,688 | -0.22(-1.85%) |
Nov 13, 2017 | 12.32 | 12.40 | 12.08 | 12.14 | 620,785 | -0.19(-1.52%) |
Nov 10, 2017 | 12.28 | 12.58 | 12.14 | 12.32 | 1,063,998 | +0.04(+0.30%) |
Nov 09, 2017 | 11.99 | 12.36 | 11.99 | 12.28 | 1,066,593 | +0.37(+3.13%) |
Nov 08, 2017 | 11.35 | 12.10 | 11.35 | 11.91 | 1,628,976 | +0.22(+1.92%) |
Nov 07, 2017 | 10.46 | 12.02 | 10.10 | 11.69 | 2,713,649 | +1.72(+17.23%) |
Nov 06, 2017 | 10.04 | 10.04 | 9.783 | 9.970 | 1,033,255 | -0.07(-0.74%) |
Nov 03, 2017 | 10.72 | 10.75 | 9.970 | 10.04 | 862,994 | -0.30(-2.89%) |
Nov 02, 2017 | 10.64 | 10.68 | 10.27 | 10.34 | 629,248 | -0.26(-2.46%) |