Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 14.79 | 15.01 | 14.53 | 14.77 | 15,607,500 | -0.01(-0.08%) |
Nov 29, 2018 | 14.61 | 14.88 | 14.43 | 14.78 | 7,416,695 | +0.08(+0.52%) |
Nov 28, 2018 | 14.25 | 14.76 | 14.25 | 14.70 | 8,069,440 | +0.56(+3.99%) |
Nov 27, 2018 | 14.12 | 14.24 | 13.97 | 14.14 | 9,354,900 | -0.03(-0.20%) |
Nov 26, 2018 | 13.84 | 14.21 | 13.73 | 14.17 | 8,791,050 | +0.58(+4.24%) |
Nov 23, 2018 | 13.53 | 13.80 | 13.53 | 13.59 | 4,263,500 | -0.12(-0.85%) |
Nov 21, 2018 | 13.71 | 13.71 | 13.71 | 0 | +0.30(+2.24%) | |
Nov 20, 2018 | 13.15 | 13.72 | 12.93 | 13.41 | 16,924,040 | -0.15(-1.09%) |
Nov 19, 2018 | 14.63 | 14.67 | 13.51 | 13.56 | 14,192,780 | -1.13(-7.72%) |
Nov 16, 2018 | 14.48 | 14.73 | 14.31 | 14.69 | 11,099,000 | +0.14(+0.96%) |
Nov 15, 2018 | 14.50 | 14.63 | 14.32 | 14.55 | 8,666,260 | -0.12(-0.80%) |
Nov 14, 2018 | 14.94 | 15.09 | 14.60 | 14.67 | 8,950,980 | -0.03(-0.19%) |
Nov 13, 2018 | 14.76 | 15.01 | 14.56 | 14.70 | 6,777,240 | -0.05(-0.35%) |
Nov 12, 2018 | 14.88 | 15.07 | 14.53 | 14.75 | 8,555,150 | -0.20(-1.32%) |
Nov 09, 2018 | 15.38 | 15.44 | 14.79 | 14.95 | 11,174,000 | -0.64(-4.08%) |
Nov 08, 2018 | 15.61 | 15.90 | 15.46 | 15.58 | 11,409,155 | +0.01(+0.06%) |
Nov 07, 2018 | 15.18 | 15.74 | 15.12 | 15.57 | 14,591,320 | +0.62(+4.16%) |
Nov 06, 2018 | 14.91 | 15.13 | 14.70 | 14.95 | 9,629,295 | -0.02(-0.16%) |
Nov 05, 2018 | 14.60 | 15.04 | 14.34 | 14.97 | 14,499,895 | +0.46(+3.18%) |
Nov 02, 2018 | 16.34 | 16.34 | 14.31 | 14.51 | 29,632,000 | -2.23(-13.30%) |
Nov 01, 2018 | 16.44 | 16.80 | 15.94 | 16.74 | 11,800,995 | +0.30(+1.84%) |
Oct 31, 2018 | 16.21 | 16.57 | 16.15 | 16.44 | 10,595,745 | +0.65(+4.09%) |
Oct 30, 2018 | 15.46 | 15.89 | 15.38 | 15.79 | 9,917,345 | +0.28(+1.82%) |
Oct 29, 2018 | 16.05 | 16.20 | 15.20 | 15.51 | 10,465,665 | -0.13(-0.83%) |
Oct 26, 2018 | 15.77 | 15.99 | 15.43 | 15.64 | 9,069,500 | -0.58(-3.59%) |
Oct 25, 2018 | 15.98 | 16.36 | 15.85 | 16.22 | 8,944,265 | +0.40(+2.53%) |
Oct 24, 2018 | 16.61 | 16.79 | 15.78 | 15.82 | 8,937,000 | -0.86(-5.16%) |
Oct 23, 2018 | 16.16 | 16.75 | 16.07 | 16.68 | 10,476,205 | +0.09(+0.55%) |
Oct 22, 2018 | 16.30 | 16.69 | 16.17 | 16.59 | 10,575,570 | +0.35(+2.14%) |
Oct 19, 2018 | 16.52 | 16.79 | 16.23 | 16.24 | 11,393,500 | -0.10(-0.62%) |
Oct 18, 2018 | 16.19 | 16.50 | 16.14 | 16.34 | 14,145,410 | +0.01(+0.06%) |
Oct 17, 2018 | 16.60 | 16.75 | 16.21 | 16.33 | 13,539,025 | -0.21(-1.27%) |
Oct 16, 2018 | 16.29 | 16.60 | 16.13 | 16.54 | 11,188,635 | +0.51(+3.19%) |
Oct 15, 2018 | 16.06 | 16.26 | 15.71 | 16.03 | 12,905,150 | +0.04(+0.25%) |
Oct 12, 2018 | 15.93 | 16.20 | 15.71 | 15.99 | 18,645,500 | +0.57(+3.67%) |
Oct 11, 2018 | 15.77 | 15.96 | 15.35 | 15.42 | 20,363,700 | -0.49(-3.08%) |
Oct 10, 2018 | 16.62 | 16.69 | 15.68 | 15.91 | 166,852,224 | -0.60(-3.62%) |
Oct 09, 2018 | 16.61 | 16.92 | 16.40 | 16.51 | 15,971,480 | -0.23(-1.36%) |
Oct 08, 2018 | 17.24 | 17.38 | 16.37 | 16.74 | 18,984,854 | -0.48(-2.79%) |
Oct 05, 2018 | 17.54 | 17.63 | 16.92 | 17.22 | 19,750,500 | -0.64(-3.57%) |
Oct 04, 2018 | 18.29 | 18.34 | 17.70 | 17.86 | 8,662,100 | -0.44(-2.42%) |
Oct 03, 2018 | 18.31 | 18.53 | 18.20 | 18.30 | 8,188,730 | +0.06(+0.35%) |
Oct 02, 2018 | 18.47 | 18.49 | 18.02 | 18.24 | 10,354,470 | -0.22(-1.20%) |
Oct 01, 2018 | 18.60 | 18.87 | 18.36 | 18.46 | 9,299,215 | +0.00(+0.02%) |
Sep 28, 2018 | 18.24 | 18.48 | 17.95 | 18.45 | 11,345,000 | +0.10(+0.56%) |
Sep 27, 2018 | 18.01 | 18.45 | 18.01 | 18.35 | 11,569,370 | +0.44(+2.47%) |
Sep 26, 2018 | 18.00 | 18.10 | 17.75 | 17.91 | 9,362,490 | +0.01(+0.04%) |
Sep 25, 2018 | 17.65 | 17.97 | 17.60 | 17.90 | 11,664,515 | +0.45(+2.59%) |
Sep 24, 2018 | 17.10 | 17.54 | 16.83 | 17.45 | 10,489,850 | +0.35(+2.07%) |
Sep 21, 2018 | 17.18 | 17.43 | 17.04 | 17.10 | 16,006,500 | -0.05(-0.27%) |
Sep 20, 2018 | 16.80 | 17.29 | 16.55 | 17.14 | 13,577,715 | -0.02(-0.14%) |
Sep 19, 2018 | 17.73 | 17.79 | 16.91 | 17.17 | 13,019,540 | -0.52(-2.94%) |
Sep 18, 2018 | 17.32 | 17.89 | 17.06 | 17.69 | 9,148,035 | +0.05(+0.29%) |
Sep 17, 2018 | 18.06 | 18.15 | 17.52 | 17.63 | 7,092,215 | -0.44(-2.41%) |
Sep 14, 2018 | 18.00 | 18.25 | 18.00 | 18.07 | 7,647,000 | +0.08(+0.47%) |
Sep 13, 2018 | 17.85 | 18.10 | 17.70 | 17.99 | 8,763,120 | +0.24(+1.35%) |
Sep 12, 2018 | 17.47 | 17.79 | 17.27 | 17.75 | 8,232,470 | +0.30(+1.72%) |
Sep 11, 2018 | 17.50 | 17.77 | 17.40 | 17.45 | 10,716,195 | -0.12(-0.71%) |
Sep 10, 2018 | 17.23 | 17.60 | 17.12 | 17.57 | 7,771,505 | +0.47(+2.72%) |
Sep 07, 2018 | 16.89 | 17.36 | 16.75 | 17.10 | 5,359,500 | +0.10(+0.61%) |
Sep 06, 2018 | 16.76 | 17.15 | 16.70 | 17.00 | 8,816,245 | +0.30(+1.77%) |
Sep 05, 2018 | 17.26 | 17.31 | 16.31 | 16.70 | 10,460,660 | -0.51(-2.97%) |
Sep 04, 2018 | 17.02 | 17.23 | 16.76 | 17.22 | 9,831,675 | +0.46(+2.77%) |
Aug 31, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.14(+0.85%) | |
Aug 30, 2018 | 16.49 | 16.73 | 16.42 | 16.61 | 5,623,020 | +0.11(+0.65%) |
Aug 29, 2018 | 16.32 | 16.61 | 16.27 | 16.50 | 6,126,915 | +0.32(+1.96%) |
Aug 28, 2018 | 16.13 | 16.23 | 16.02 | 16.18 | 4,583,805 | +0.12(+0.76%) |
Aug 27, 2018 | 16.11 | 16.24 | 15.95 | 16.06 | 4,756,705 | -0.02(-0.10%) |
Aug 24, 2018 | 15.79 | 16.14 | 15.79 | 16.08 | 4,449,500 | +0.33(+2.08%) |
Aug 23, 2018 | 15.50 | 15.82 | 15.50 | 15.75 | 5,853,210 | +0.21(+1.33%) |
Aug 22, 2018 | 15.30 | 15.60 | 15.30 | 15.54 | 4,141,230 | +0.22(+1.45%) |
Aug 21, 2018 | 15.45 | 15.50 | 15.25 | 15.32 | 6,180,765 | -0.01(-0.09%) |
Aug 20, 2018 | 15.38 | 15.47 | 15.21 | 15.34 | 6,260,790 | +0.04(+0.24%) |
Aug 17, 2018 | 15.30 | 15.34 | 15.08 | 15.30 | 4,740,500 | -0.02(-0.12%) |
Aug 16, 2018 | 15.30 | 15.48 | 15.27 | 15.32 | 5,723,620 | +0.07(+0.49%) |
Aug 15, 2018 | 15.25 | 15.39 | 15.04 | 15.24 | 7,611,095 | -0.03(-0.17%) |
Aug 14, 2018 | 15.06 | 15.29 | 14.84 | 15.27 | 4,561,200 | +0.31(+2.10%) |
Aug 13, 2018 | 15.00 | 15.11 | 14.85 | 14.96 | 9,093,440 | -0.10(-0.68%) |
Aug 10, 2018 | 14.80 | 15.16 | 14.77 | 15.06 | 6,264,000 | +0.15(+0.99%) |
Aug 09, 2018 | 14.67 | 15.03 | 14.63 | 14.91 | 8,613,240 | +0.30(+2.05%) |
Aug 08, 2018 | 14.61 | 14.67 | 14.43 | 14.61 | 6,597,390 | -0.00(-0.01%) |
Aug 07, 2018 | 14.72 | 14.88 | 14.60 | 14.61 | 4,658,815 | -0.11(-0.77%) |
Aug 06, 2018 | 14.70 | 14.85 | 14.56 | 14.73 | 7,280,270 | +0.00(+0.00%) |
Aug 03, 2018 | 14.80 | 15.13 | 14.62 | 14.73 | 13,137,500 | -0.03(-0.18%) |
Aug 02, 2018 | 14.10 | 14.77 | 14.00 | 14.75 | 20,617,990 | +1.83(+14.18%) |
Aug 01, 2018 | 12.65 | 12.97 | 12.62 | 12.92 | 14,774,875 | +0.34(+2.69%) |
Jul 31, 2018 | 12.62 | 12.75 | 12.47 | 12.58 | 9,736,210 | +0.03(+0.21%) |
Jul 30, 2018 | 13.12 | 13.15 | 12.45 | 12.56 | 11,976,930 | -0.61(-4.60%) |
Jul 27, 2018 | 13.67 | 13.71 | 13.01 | 13.16 | 6,343,000 | -0.55(-4.03%) |
Jul 26, 2018 | 13.62 | 13.77 | 13.47 | 13.71 | 6,090,515 | +0.03(+0.20%) |
Jul 25, 2018 | 13.38 | 13.73 | 13.38 | 13.69 | 5,887,305 | +0.34(+2.52%) |
Jul 24, 2018 | 13.76 | 13.23 | 13.35 | 7,223,280 | -0.29(-2.15%) | |
Jul 23, 2018 | 13.66 | 13.38 | 13.64 | 5,828,715 | +0.05(+0.35%) | |
Jul 20, 2018 | 13.27 | 13.67 | 13.27 | 13.60 | 5,076,300 | +0.11(+0.79%) |
Jul 19, 2018 | 13.41 | 13.61 | 13.37 | 13.49 | 8,021,855 | +0.13(+0.96%) |
Jul 18, 2018 | 13.41 | 13.44 | 13.30 | 13.36 | 7,045,925 | -0.03(-0.19%) |
Jul 17, 2018 | 13.20 | 13.44 | 13.00 | 13.39 | 6,018,655 | +0.14(+1.07%) |
Jul 16, 2018 | 13.37 | 13.40 | 13.22 | 13.25 | 2,719,460 | -0.07(-0.50%) |
Jul 13, 2018 | 13.46 | 13.25 | 13.31 | 4,880,565 | -0.13(-1.00%) | |
Jul 12, 2018 | 13.19 | 13.49 | 13.16 | 13.45 | 3,989,340 | +0.31(+2.39%) |
Jul 11, 2018 | 13.01 | 13.16 | 12.96 | 13.13 | 3,700,670 | +0.05(+0.38%) |
Jul 10, 2018 | 13.02 | 13.17 | 13.01 | 13.08 | 5,000,915 | +0.13(+0.99%) |
Jul 09, 2018 | 13.06 | 13.19 | 12.88 | 12.95 | 5,410,770 | -0.04(-0.31%) |
Jul 06, 2018 | 12.87 | 13.02 | 12.82 | 12.99 | 3,594,045 | +0.13(+0.99%) |
Jul 05, 2018 | 12.88 | 12.66 | 12.87 | 8,854,505 | +0.15(+1.16%) | |
Jul 03, 2018 | 12.72 | 12.72 | 12.72 | 0 | -0.07(-0.53%) | |
Jul 02, 2018 | 12.43 | 12.79 | 12.38 | 12.79 | 4,696,035 | +0.30(+2.40%) |
Jun 29, 2018 | 12.56 | 12.69 | 12.47 | 12.49 | 9,346,645 | -0.00(-0.03%) |
Jun 28, 2018 | 12.31 | 12.53 | 12.22 | 12.49 | 4,818,490 | +0.13(+1.05%) |
Jun 27, 2018 | 12.65 | 12.72 | 12.34 | 12.36 | 7,116,335 | -0.21(-1.70%) |
Jun 26, 2018 | 12.49 | 12.66 | 12.43 | 12.57 | 7,131,940 | +0.15(+1.21%) |
Jun 25, 2018 | 12.69 | 12.71 | 12.31 | 12.42 | 11,576,140 | -0.36(-2.83%) |
Jun 22, 2018 | 12.97 | 12.97 | 12.66 | 12.79 | 11,520,940 | -0.16(-1.25%) |
Jun 21, 2018 | 13.01 | 13.09 | 12.81 | 12.95 | 5,191,285 | -0.07(-0.52%) |
Jun 20, 2018 | 12.87 | 13.11 | 12.87 | 13.02 | 6,157,430 | +0.15(+1.18%) |
Jun 19, 2018 | 12.64 | 12.95 | 12.56 | 12.86 | 13,468,810 | -0.37(-2.80%) |
Jun 18, 2018 | 13.00 | 13.26 | 12.95 | 13.23 | 12,176,920 | +0.18(+1.36%) |
Jun 15, 2018 | 13.20 | 13.15 | 13.06 | 13,102,295 | -0.09(-0.70%) | |
Jun 14, 2018 | 13.02 | 13.25 | 13.02 | 13.15 | 8,390,850 | +0.21(+1.62%) |
Jun 13, 2018 | 12.88 | 13.03 | 12.83 | 12.94 | 9,364,980 | +0.12(+0.90%) |
Jun 12, 2018 | 12.67 | 12.83 | 12.58 | 12.82 | 6,317,000 | +0.17(+1.36%) |
Jun 11, 2018 | 12.56 | 12.67 | 12.51 | 12.65 | 4,543,675 | +0.14(+1.15%) |
Jun 08, 2018 | 12.30 | 12.53 | 12.17 | 12.51 | 6,575,250 | +0.21(+1.67%) |
Jun 07, 2018 | 12.68 | 12.74 | 12.17 | 12.30 | 8,728,020 | -0.36(-2.83%) |
Jun 06, 2018 | 12.66 | 12.71 | 12.55 | 12.66 | 6,903,740 | +0.02(+0.14%) |
Jun 05, 2018 | 12.54 | 12.65 | 12.41 | 12.64 | 7,323,280 | +0.15(+1.17%) |
Jun 04, 2018 | 12.50 | 12.53 | 12.31 | 12.49 | 5,678,845 | +0.09(+0.76%) |
Jun 01, 2018 | 12.31 | 12.42 | 12.30 | 12.40 | 6,276,980 | +0.16(+1.34%) |
May 31, 2018 | 12.23 | 12.43 | 12.20 | 12.24 | 9,869,685 | +0.00(+0.00%) |
May 30, 2018 | 12.07 | 12.28 | 12.07 | 12.24 | 6,562,525 | +0.25(+2.09%) |
May 29, 2018 | 12.04 | 12.19 | 11.96 | 11.99 | 7,375,890 | -0.09(-0.73%) |
May 25, 2018 | 12.07 | 12.07 | 12.07 | 0 | -0.05(-0.45%) | |
May 24, 2018 | 11.86 | 12.16 | 11.86 | 12.13 | 12,921,010 | +0.29(+2.48%) |
May 23, 2018 | 11.65 | 11.84 | 11.62 | 11.83 | 4,842,000 | +0.08(+0.68%) |
May 22, 2018 | 11.88 | 11.94 | 11.75 | 11.75 | 6,763,885 | -0.11(-0.93%) |
May 21, 2018 | 11.85 | 11.94 | 11.77 | 11.86 | 10,823,700 | +0.16(+1.37%) |
May 18, 2018 | 11.66 | 11.80 | 11.64 | 11.70 | 7,560,140 | +0.05(+0.39%) |
May 17, 2018 | 11.70 | 11.76 | 11.55 | 11.66 | 7,761,180 | -0.06(-0.55%) |
May 16, 2018 | 11.89 | 11.90 | 11.69 | 11.72 | 6,825,025 | -0.14(-1.15%) |
May 15, 2018 | 11.85 | 11.92 | 11.66 | 11.86 | 6,401,275 | -0.05(-0.44%) |
May 14, 2018 | 12.08 | 12.16 | 11.83 | 11.91 | 6,478,680 | -0.17(-1.37%) |
May 11, 2018 | 12.04 | 12.11 | 11.87 | 12.08 | 8,567,395 | +0.04(+0.37%) |
May 10, 2018 | 11.78 | 12.06 | 11.77 | 12.03 | 7,323,565 | +0.23(+1.93%) |
May 09, 2018 | 11.41 | 11.81 | 11.41 | 11.80 | 12,709,775 | +0.42(+3.65%) |
May 08, 2018 | 11.08 | 11.39 | 11.06 | 11.39 | 10,670,680 | +0.25(+2.24%) |
May 07, 2018 | 11.04 | 11.16 | 10.95 | 11.14 | 8,016,570 | +0.19(+1.74%) |
May 04, 2018 | 11.15 | 11.22 | 10.68 | 10.95 | 17,450,244 | -0.27(-2.44%) |
May 03, 2018 | 11.11 | 11.30 | 10.98 | 11.22 | 13,988,610 | +0.03(+0.30%) |
May 02, 2018 | 11.18 | 11.29 | 11.13 | 11.19 | 6,736,985 | +0.04(+0.36%) |
May 01, 2018 | 11.00 | 11.17 | 10.99 | 11.15 | 6,190,535 | +0.08(+0.69%) |
Apr 30, 2018 | 11.04 | 11.26 | 10.99 | 11.07 | 7,637,645 | +0.09(+0.78%) |
Apr 27, 2018 | 11.13 | 11.23 | 10.98 | 10.99 | 7,503,385 | -0.10(-0.88%) |
Apr 26, 2018 | 11.03 | 11.19 | 11.00 | 11.08 | 8,235,375 | +0.12(+1.13%) |
Apr 25, 2018 | 11.16 | 11.20 | 10.85 | 10.96 | 12,190,220 | -0.25(-2.27%) |
Apr 24, 2018 | 11.50 | 11.54 | 11.10 | 11.21 | 6,747,095 | -0.13(-1.18%) |
Apr 23, 2018 | 11.51 | 11.56 | 11.34 | 11.35 | 7,771,400 | -0.08(-0.72%) |
Apr 20, 2018 | 11.46 | 11.53 | 11.37 | 11.43 | 3,431,005 | -0.05(-0.45%) |
Apr 19, 2018 | 11.45 | 11.51 | 11.38 | 11.48 | 3,822,530 | -0.02(-0.14%) |
Apr 18, 2018 | 11.60 | 11.60 | 11.48 | 11.50 | 4,221,900 | -0.04(-0.31%) |
Apr 17, 2018 | 11.44 | 11.56 | 11.40 | 11.53 | 7,264,085 | +0.18(+1.60%) |
Apr 16, 2018 | 11.29 | 11.47 | 11.22 | 11.35 | 5,807,155 | +0.18(+1.65%) |
Apr 13, 2018 | 11.29 | 11.29 | 11.11 | 11.17 | 4,083,745 | -0.05(-0.45%) |
Apr 12, 2018 | 11.08 | 11.29 | 11.08 | 11.22 | 6,920,800 | +0.25(+2.30%) |
Apr 11, 2018 | 10.94 | 11.27 | 10.85 | 10.97 | 11,506,170 | -0.28(-2.49%) |
Apr 10, 2018 | 11.03 | 11.31 | 10.94 | 11.25 | 7,427,460 | +0.35(+3.23%) |
Apr 09, 2018 | 10.86 | 11.09 | 10.85 | 10.89 | 6,167,845 | +0.03(+0.26%) |
Apr 06, 2018 | 10.87 | 6,208,920 | -0.05(-0.48%) | |||
Apr 05, 2018 | 10.87 | 11.05 | 10.84 | 10.92 | 4,699,620 | +0.06(+0.52%) |
Apr 04, 2018 | 10.48 | 10.90 | 10.45 | 10.86 | 6,200,415 | +0.18(+1.65%) |
Apr 03, 2018 | 10.55 | 10.74 | 10.55 | 10.69 | 7,499,890 | +0.20(+1.91%) |
Apr 02, 2018 | 10.62 | 10.71 | 10.41 | 10.49 | 4,772,180 | -0.23(-2.15%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.26(+2.49%) | |
Mar 28, 2018 | 10.67 | 10.71 | 10.39 | 10.46 | 10,064,285 | -0.21(-1.97%) |
Mar 27, 2018 | 11.02 | 11.07 | 10.59 | 10.67 | 6,691,950 | -0.25(-2.29%) |
Mar 26, 2018 | 10.77 | 10.92 | 10.69 | 10.92 | 4,890,600 | +0.33(+3.08%) |
Mar 23, 2018 | 10.72 | 10.77 | 10.58 | 10.59 | 6,038,810 | -0.13(-1.23%) |
Mar 22, 2018 | 10.79 | 10.93 | 10.70 | 10.72 | 4,547,710 | -0.19(-1.76%) |
Mar 21, 2018 | 10.83 | 11.04 | 10.76 | 10.91 | 7,637,190 | +0.16(+1.47%) |
Mar 20, 2018 | 10.64 | 10.83 | 10.56 | 10.76 | 3,586,095 | +0.09(+0.81%) |
Mar 19, 2018 | 10.69 | 10.44 | 10.67 | 6,928,715 | -0.13(-1.20%) | |
Mar 16, 2018 | 10.82 | 10.95 | 10.80 | 10.80 | 11,374,635 | -0.04(-0.33%) |
Mar 15, 2018 | 10.92 | 10.99 | 10.81 | 10.84 | 4,810,910 | -0.07(-0.66%) |
Mar 14, 2018 | 10.85 | 10.93 | 10.79 | 10.91 | 3,752,775 | +0.06(+0.53%) |
Mar 13, 2018 | 10.94 | 10.99 | 10.80 | 10.85 | 6,265,210 | -0.09(-0.79%) |
Mar 12, 2018 | 10.89 | 10.96 | 10.83 | 10.94 | 6,276,565 | +0.05(+0.44%) |
Mar 09, 2018 | 10.89 | 10.94 | 10.79 | 10.89 | 8,950,490 | +0.07(+0.65%) |
Mar 08, 2018 | 10.57 | 10.82 | 10.53 | 10.82 | 12,733,060 | +0.32(+3.09%) |
Mar 07, 2018 | 10.51 | 10.49 | 8,776,320 | +0.12(+1.20%) | ||
Mar 06, 2018 | 10.18 | 10.38 | 10.09 | 10.37 | 9,749,250 | +0.24(+2.37%) |
Mar 05, 2018 | 10.05 | 10.25 | 9.976 | 10.13 | 7,842,040 | +0.04(+0.38%) |
Mar 02, 2018 | 9.878 | 10.11 | 9.850 | 10.09 | 9,912,445 | +0.19(+1.92%) |
Mar 01, 2018 | 10.14 | 10.18 | 9.854 | 9.902 | 9,499,415 | -0.19(-1.90%) |
Feb 28, 2018 | 9.964 | 10.20 | 9.916 | 10.09 | 8,514,765 | +0.10(+1.04%) |
Feb 27, 2018 | 10.08 | 10.17 | 9.990 | 9.990 | 4,290,335 | -0.07(-0.74%) |
Feb 26, 2018 | 9.998 | 10.08 | 9.958 | 10.06 | 5,534,240 | +0.09(+0.90%) |
Feb 23, 2018 | 9.930 | 9.988 | 9.817 | 9.974 | 6,277,405 | +0.13(+1.36%) |
Feb 22, 2018 | 9.850 | 9.965 | 9.804 | 9.840 | 8,475,315 | +0.02(+0.18%) |
Feb 21, 2018 | 9.880 | 9.994 | 9.822 | 9.822 | 7,983,785 | +0.01(+0.10%) |
Feb 20, 2018 | 9.686 | 9.924 | 9.684 | 9.812 | 5,690,875 | +0.02(+0.22%) |
Feb 16, 2018 | 9.790 | 9.790 | 9.790 | 0 | -0.07(-0.67%) | |
Feb 15, 2018 | 9.700 | 9.912 | 9.640 | 9.856 | 8,561,750 | +0.18(+1.86%) |
Feb 14, 2018 | 9.586 | 9.702 | 9.536 | 9.676 | 7,829,830 | +0.05(+0.54%) |
Feb 13, 2018 | 9.286 | 9.632 | 9.260 | 9.624 | 12,457,290 | +0.33(+3.53%) |
Feb 12, 2018 | 9.374 | 9.440 | 9.278 | 9.296 | 13,402,580 | -0.01(-0.13%) |
Feb 09, 2018 | 9.046 | 9.374 | 8.908 | 9.308 | 21,310,534 | +0.41(+4.58%) |
Feb 08, 2018 | 9.170 | 8.924 | 8.900 | 18,434,244 | -0.20(-2.22%) | |
Feb 07, 2018 | 9.336 | 9.336 | 9.100 | 9.102 | 12,833,310 | -0.21(-2.21%) |
Feb 06, 2018 | 9.054 | 9.400 | 8.920 | 9.308 | 33,521,834 | +0.36(+4.07%) |
Feb 05, 2018 | 8.854 | 9.044 | 8.800 | 8.944 | 14,096,895 | -0.04(-0.49%) |
Feb 02, 2018 | 9.142 | 9.146 | 8.968 | 8.988 | 7,533,900 | -0.19(-2.03%) |
Feb 01, 2018 | 9.150 | 9.254 | 9.094 | 9.174 | 7,192,565 | -0.03(-0.37%) |
Jan 31, 2018 | 9.078 | 9.280 | 9.072 | 9.208 | 7,181,105 | +0.06(+0.66%) |
Jan 30, 2018 | 9.130 | 9.178 | 9.126 | 9.148 | 6,633,330 | -0.04(-0.48%) |
Jan 29, 2018 | 9.152 | 9.248 | 9.138 | 9.192 | 8,337,180 | +0.02(+0.22%) |
Jan 26, 2018 | 9.022 | 9.208 | 9.018 | 9.172 | 6,188,365 | +0.09(+0.99%) |
Jan 25, 2018 | 9.110 | 9.162 | 9.024 | 9.082 | 3,783,220 | +0.03(+0.35%) |
Jan 24, 2018 | 9.190 | 9.246 | 9.010 | 9.050 | 6,413,885 | -0.10(-1.09%) |
Jan 23, 2018 | 8.858 | 9.182 | 8.710 | 9.150 | 13,508,060 | -0.02(-0.22%) |
Jan 22, 2018 | 9.160 | 9.182 | 9.042 | 9.170 | 6,747,720 | -0.03(-0.35%) |
Jan 19, 2018 | 9.180 | 9.286 | 9.130 | 9.202 | 11,593,580 | +0.06(+0.66%) |
Jan 18, 2018 | 8.976 | 9.180 | 8.969 | 9.142 | 9,710,035 | +0.12(+1.38%) |
Jan 17, 2018 | 8.954 | 9.054 | 8.928 | 9.018 | 5,546,000 | +0.15(+1.69%) |
Jan 16, 2018 | 9.006 | 9.158 | 8.830 | 8.868 | 7,371,180 | -0.12(-1.34%) |
Jan 12, 2018 | 8.988 | 8.988 | 8.988 | 0 | +0.14(+1.54%) | |
Jan 11, 2018 | 8.818 | 8.922 | 8.780 | 8.852 | 6,354,785 | +0.03(+0.36%) |
Jan 10, 2018 | 8.844 | 8.728 | 8.820 | 5,894,510 | -0.04(-0.50%) | |
Jan 09, 2018 | 8.938 | 8.968 | 8.794 | 8.864 | 6,906,610 | -0.14(-1.51%) |
Jan 08, 2018 | 8.858 | 9.008 | 8.802 | 9.000 | 5,954,930 | +0.18(+2.04%) |
Jan 05, 2018 | 8.864 | 8.908 | 8.784 | 8.820 | 7,155,215 | +0.02(+0.23%) |
Jan 04, 2018 | 9.022 | 9.046 | 8.792 | 8.800 | 12,654,690 | -0.21(-2.29%) |
Jan 03, 2018 | 8.860 | 9.028 | 8.834 | 9.006 | 7,574,500 | +0.14(+1.53%) |
Jan 02, 2018 | 8.752 | 8.892 | 8.711 | 8.870 | 6,443,680 | +0.13(+1.51%) |
Dec 29, 2017 | 8.738 | 8.738 | 8.738 | 0 | -0.06(-0.73%) | |
Dec 28, 2017 | 8.818 | 8.824 | 8.766 | 8.802 | 6,962,020 | -0.01(-0.11%) |
Dec 27, 2017 | 8.840 | 8.858 | 8.784 | 8.812 | 2,848,700 | -0.02(-0.23%) |
Dec 26, 2017 | 8.722 | 8.862 | 8.722 | 8.832 | 6,492,090 | +0.05(+0.55%) |
Dec 22, 2017 | 8.810 | 8.848 | 8.722 | 8.784 | 7,191,135 | -0.01(-0.16%) |
Dec 21, 2017 | 9.000 | 9.000 | 8.782 | 8.798 | 7,797,800 | -0.18(-1.96%) |
Dec 20, 2017 | 9.100 | 9.100 | 8.740 | 8.974 | 8,702,580 | -0.04(-0.49%) |
Dec 19, 2017 | 8.850 | 9.128 | 8.818 | 9.018 | 11,030,360 | +0.16(+1.85%) |
Dec 18, 2017 | 8.778 | 8.940 | 8.754 | 8.854 | 9,268,695 | +0.13(+1.44%) |
Dec 15, 2017 | 8.568 | 8.760 | 8.568 | 8.728 | 14,326,410 | +0.19(+2.18%) |
Dec 14, 2017 | 8.560 | 8.610 | 8.534 | 8.542 | 7,474,810 | +0.01(+0.14%) |
Dec 13, 2017 | 8.468 | 8.616 | 8.442 | 8.530 | 6,171,570 | +0.09(+1.11%) |
Dec 12, 2017 | 8.306 | 8.518 | 8.292 | 8.436 | 6,664,405 | -0.01(-0.09%) |
Dec 11, 2017 | 8.388 | 8.476 | 8.359 | 8.444 | 6,013,060 | +0.05(+0.64%) |
Dec 08, 2017 | 8.324 | 8.406 | 8.314 | 8.390 | 4,829,690 | +0.11(+1.28%) |
Dec 07, 2017 | 8.276 | 8.328 | 8.208 | 8.284 | 7,613,430 | +0.03(+0.31%) |
Dec 06, 2017 | 8.190 | 8.284 | 8.120 | 8.258 | 6,297,120 | +0.04(+0.46%) |
Dec 05, 2017 | 8.252 | 8.395 | 8.214 | 8.220 | 7,798,885 | -0.09(-1.06%) |
Dec 04, 2017 | 8.484 | 8.498 | 8.301 | 8.308 | 6,715,515 | -0.13(-1.54%) |