Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.87 | 19.53 | 18.32 | 18.39 | 2,514,811 | -0.62(-3.26%) |
Apr 27, 2018 | 19.17 | 19.36 | 18.80 | 19.01 | 1,774,202 | -0.27(-1.40%) |
Apr 26, 2018 | 19.33 | 19.54 | 19.09 | 19.28 | 1,512,195 | +0.02(+0.10%) |
Apr 25, 2018 | 19.04 | 19.41 | 18.65 | 19.26 | 1,385,930 | +0.07(+0.36%) |
Apr 24, 2018 | 19.38 | 19.52 | 18.98 | 19.19 | 1,046,175 | -0.03(-0.16%) |
Apr 23, 2018 | 18.84 | 19.39 | 18.68 | 19.22 | 1,086,269 | +0.25(+1.32%) |
Apr 20, 2018 | 19.26 | 19.26 | 18.72 | 18.97 | 1,531,052 | -0.53(-2.72%) |
Apr 19, 2018 | 19.66 | 19.87 | 18.91 | 19.50 | 2,147,269 | -0.03(-0.15%) |
Apr 18, 2018 | 18.95 | 19.79 | 18.85 | 19.53 | 2,126,267 | +0.93(+5.00%) |
Apr 17, 2018 | 18.73 | 18.83 | 18.46 | 18.60 | 1,524,866 | -0.11(-0.59%) |
Apr 16, 2018 | 18.48 | 18.95 | 18.26 | 18.71 | 1,404,508 | +0.19(+1.03%) |
Apr 13, 2018 | 18.15 | 18.63 | 17.97 | 18.52 | 2,104,339 | +0.13(+0.71%) |
Apr 12, 2018 | 18.21 | 18.65 | 17.69 | 18.39 | 2,005,647 | +0.08(+0.44%) |
Apr 11, 2018 | 17.12 | 18.41 | 17.00 | 18.31 | 3,108,328 | +1.31(+7.71%) |
Apr 10, 2018 | 16.38 | 17.26 | 16.17 | 17.00 | 1,751,622 | +1.07(+6.72%) |
Apr 09, 2018 | 16.01 | 16.15 | 15.71 | 15.93 | 1,038,104 | +0.14(+0.89%) |
Apr 06, 2018 | 15.90 | 16.21 | 15.54 | 15.79 | 1,494,555 | -0.28(-1.74%) |
Apr 05, 2018 | 15.20 | 16.30 | 15.07 | 16.07 | 1,984,006 | +0.98(+6.49%) |
Apr 04, 2018 | 14.58 | 15.18 | 14.31 | 15.09 | 2,385,899 | +0.09(+0.60%) |
Apr 03, 2018 | 14.44 | 15.18 | 14.23 | 15.00 | 1,940,763 | +0.61(+4.24%) |
Apr 02, 2018 | 14.50 | 14.76 | 13.96 | 14.39 | 1,590,764 | -0.27(-1.84%) |
Mar 29, 2018 | 14.66 | 14.66 | 14.66 | 0 | +0.42(+2.95%) | |
Mar 28, 2018 | 14.61 | 14.75 | 14.10 | 14.24 | 1,897,317 | -0.46(-3.13%) |
Mar 27, 2018 | 15.49 | 15.54 | 14.59 | 14.70 | 1,613,814 | -0.66(-4.30%) |
Mar 26, 2018 | 15.81 | 15.83 | 14.87 | 15.36 | 1,498,798 | -0.18(-1.16%) |
Mar 23, 2018 | 15.61 | 16.08 | 15.42 | 15.54 | 1,918,139 | +0.05(+0.32%) |
Mar 22, 2018 | 15.87 | 16.07 | 15.49 | 15.49 | 1,924,707 | -0.64(-3.97%) |
Mar 21, 2018 | 15.00 | 16.23 | 14.84 | 16.13 | 2,363,284 | +1.26(+8.47%) |
Mar 20, 2018 | 14.98 | 15.08 | 14.79 | 14.87 | 1,457,294 | +0.01(+0.07%) |
Mar 19, 2018 | 15.31 | 15.34 | 14.64 | 14.86 | 1,540,183 | -0.59(-3.82%) |
Mar 16, 2018 | 14.87 | 15.59 | 14.85 | 15.45 | 2,309,972 | +0.54(+3.62%) |
Mar 15, 2018 | 15.26 | 15.42 | 14.76 | 14.91 | 1,574,508 | -0.27(-1.78%) |
Mar 14, 2018 | 15.08 | 15.31 | 14.92 | 15.18 | 802,311 | +0.20(+1.34%) |
Mar 13, 2018 | 15.25 | 15.45 | 14.86 | 14.98 | 946,094 | -0.25(-1.64%) |
Mar 12, 2018 | 15.20 | 15.55 | 15.17 | 15.23 | 1,141,765 | +0.02(+0.13%) |
Mar 09, 2018 | 14.89 | 15.39 | 14.82 | 15.21 | 1,082,513 | +0.51(+3.47%) |
Mar 08, 2018 | 14.58 | 14.79 | 14.40 | 14.70 | 1,424,884 | +0.16(+1.10%) |
Mar 07, 2018 | 14.32 | 14.54 | 1,421,633 | -0.37(-2.48%) | ||
Mar 06, 2018 | 15.17 | 15.33 | 14.76 | 14.91 | 1,019,187 | -0.18(-1.19%) |
Mar 05, 2018 | 14.50 | 15.39 | 14.49 | 15.09 | 1,496,995 | +0.41(+2.79%) |
Mar 02, 2018 | 14.31 | 14.72 | 13.85 | 14.68 | 1,469,033 | +0.20(+1.38%) |
Mar 01, 2018 | 14.42 | 14.85 | 14.35 | 14.48 | 1,743,983 | -0.02(-0.14%) |
Feb 28, 2018 | 15.46 | 15.48 | 14.50 | 14.50 | 2,502,963 | -0.88(-5.72%) |
Feb 27, 2018 | 15.57 | 15.89 | 15.35 | 15.38 | 1,841,727 | -0.15(-0.97%) |
Feb 26, 2018 | 15.44 | 15.69 | 14.92 | 15.53 | 1,987,617 | +0.18(+1.17%) |
Feb 23, 2018 | 14.75 | 15.37 | 14.68 | 15.35 | 2,152,267 | +0.74(+5.07%) |
Feb 22, 2018 | 14.85 | 14.61 | 1,832,100 | +0.65(+4.66%) | ||
Feb 21, 2018 | 13.95 | 14.09 | 13.82 | 13.96 | 1,649,553 | +0.05(+0.36%) |
Feb 20, 2018 | 13.81 | 14.48 | 13.75 | 13.91 | 1,824,777 | +0.17(+1.24%) |
Feb 16, 2018 | 13.74 | 13.74 | 13.74 | 0 | -0.09(-0.65%) | |
Feb 15, 2018 | 14.27 | 14.27 | 13.76 | 13.83 | 2,829,106 | -0.38(-2.67%) |
Feb 14, 2018 | 14.00 | 14.45 | 13.72 | 14.21 | 3,686,758 | +0.12(+0.85%) |
Feb 13, 2018 | 14.07 | 14.09 | 2,924,286 | -1.05(-6.94%) | ||
Feb 12, 2018 | 15.00 | 15.43 | 14.20 | 15.14 | 5,183,154 | +0.25(+1.68%) |
Feb 09, 2018 | 14.85 | 15.08 | 14.23 | 14.89 | 3,715,242 | -0.03(-0.20%) |
Feb 08, 2018 | 15.67 | 15.86 | 14.92 | 14.92 | 1,945,353 | -0.65(-4.17%) |
Feb 07, 2018 | 16.35 | 16.47 | 15.55 | 15.57 | 1,721,028 | -0.80(-4.89%) |
Feb 06, 2018 | 15.65 | 16.57 | 15.65 | 16.37 | 2,642,696 | +0.21(+1.30%) |
Feb 05, 2018 | 16.53 | 16.77 | 15.90 | 16.16 | 1,183,647 | -0.65(-3.87%) |
Feb 02, 2018 | 17.76 | 17.81 | 16.70 | 16.81 | 1,982,013 | -1.21(-6.71%) |
Feb 01, 2018 | 17.69 | 18.36 | 17.69 | 18.02 | 1,413,125 | +0.34(+1.92%) |
Jan 31, 2018 | 17.79 | 17.92 | 17.59 | 17.68 | 1,135,011 | -0.10(-0.56%) |
Jan 30, 2018 | 18.00 | 18.03 | 17.66 | 17.78 | 1,303,603 | -0.44(-2.41%) |
Jan 29, 2018 | 18.93 | 18.95 | 18.19 | 18.22 | 1,548,452 | -0.84(-4.41%) |
Jan 26, 2018 | 19.30 | 19.34 | 19.04 | 19.06 | 1,259,783 | -0.18(-0.94%) |
Jan 25, 2018 | 19.24 | 19.37 | 18.64 | 19.24 | 1,462,096 | +0.24(+1.26%) |
Jan 24, 2018 | 19.80 | 19.82 | 18.93 | 19.00 | 1,520,176 | -0.75(-3.80%) |
Jan 23, 2018 | 19.58 | 19.95 | 19.43 | 19.75 | 2,027,788 | -0.17(-0.85%) |
Jan 22, 2018 | 19.68 | 19.96 | 19.63 | 19.92 | 1,692,981 | +0.29(+1.48%) |
Jan 19, 2018 | 19.11 | 19.75 | 19.01 | 19.63 | 1,386,333 | +0.36(+1.87%) |
Jan 18, 2018 | 19.34 | 19.67 | 19.20 | 19.27 | 1,012,021 | -0.49(-2.48%) |
Jan 17, 2018 | 19.25 | 19.96 | 19.21 | 19.76 | 1,790,666 | +0.49(+2.54%) |
Jan 16, 2018 | 20.13 | 20.24 | 19.25 | 19.27 | 1,292,344 | -0.86(-4.27%) |
Jan 12, 2018 | 20.13 | 20.13 | 20.13 | 0 | +0.17(+0.85%) | |
Jan 11, 2018 | 19.54 | 20.35 | 19.21 | 19.96 | 1,937,776 | +0.26(+1.32%) |
Jan 10, 2018 | 19.95 | 19.70 | 902,778 | +0.02(+0.10%) | ||
Jan 09, 2018 | 19.88 | 20.10 | 19.51 | 19.68 | 819,603 | -0.16(-0.81%) |
Jan 08, 2018 | 18.92 | 19.86 | 18.77 | 19.84 | 1,775,929 | +0.79(+4.15%) |
Jan 05, 2018 | 19.25 | 19.34 | 18.80 | 19.05 | 1,285,983 | -0.43(-2.21%) |
Jan 04, 2018 | 19.46 | 19.60 | 18.93 | 19.48 | 2,316,591 | -0.29(-1.47%) |
Jan 03, 2018 | 19.39 | 20.23 | 19.14 | 19.77 | 1,573,149 | +0.46(+2.38%) |
Jan 02, 2018 | 18.70 | 19.32 | 18.52 | 19.31 | 1,197,692 | +0.72(+3.87%) |
Dec 29, 2017 | 18.59 | 18.59 | 18.59 | 0 | +0.13(+0.70%) | |
Dec 28, 2017 | 18.82 | 18.82 | 18.44 | 18.46 | 1,087,914 | -0.25(-1.34%) |
Dec 27, 2017 | 18.96 | 19.05 | 18.57 | 18.71 | 961,037 | -0.23(-1.21%) |
Dec 26, 2017 | 18.71 | 19.04 | 18.60 | 18.94 | 1,089,095 | +0.34(+1.83%) |
Dec 22, 2017 | 18.30 | 18.72 | 18.23 | 18.60 | 1,442,547 | +0.25(+1.36%) |
Dec 21, 2017 | 17.71 | 18.40 | 17.50 | 18.35 | 1,696,379 | +0.73(+4.14%) |
Dec 20, 2017 | 17.37 | 17.67 | 17.12 | 17.62 | 1,337,495 | +0.39(+2.26%) |
Dec 19, 2017 | 17.01 | 17.35 | 17.01 | 17.23 | 1,109,180 | +0.26(+1.53%) |
Dec 18, 2017 | 16.71 | 17.17 | 16.66 | 16.97 | 1,527,292 | +0.40(+2.41%) |
Dec 15, 2017 | 16.76 | 17.06 | 16.53 | 16.57 | 2,647,638 | -0.06(-0.36%) |
Dec 14, 2017 | 16.68 | 16.87 | 16.52 | 16.63 | 1,770,529 | -0.20(-1.19%) |
Dec 13, 2017 | 17.06 | 17.17 | 16.76 | 16.83 | 1,043,931 | -0.24(-1.41%) |
Dec 12, 2017 | 16.94 | 17.22 | 16.81 | 17.07 | 1,509,402 | +0.33(+1.97%) |
Dec 11, 2017 | 16.48 | 16.75 | 16.41 | 16.74 | 868,383 | +0.31(+1.89%) |
Dec 08, 2017 | 16.36 | 16.59 | 16.21 | 16.43 | 1,012,317 | +0.00(+0.00%) |
Dec 07, 2017 | 16.08 | 16.21 | 15.95 | 1,165,353 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.45 | 16.50 | 15.96 | 16.11 | 2,284,128 | -0.59(-3.53%) |
Dec 05, 2017 | 16.57 | 16.81 | 16.47 | 16.70 | 1,552,294 | +0.06(+0.36%) |
Dec 04, 2017 | 16.58 | 16.86 | 16.51 | 16.64 | 1,452,824 | -0.04(-0.24%) |
Dec 01, 2017 | 16.30 | 16.86 | 16.16 | 16.68 | 2,207,149 | +0.64(+3.99%) |
Nov 30, 2017 | 15.55 | 16.34 | 15.55 | 16.04 | 2,415,256 | +0.49(+3.15%) |
Nov 29, 2017 | 15.64 | 15.99 | 15.17 | 15.55 | 2,115,999 | -0.14(-0.89%) |
Nov 28, 2017 | 15.60 | 15.82 | 15.59 | 15.69 | 1,599,426 | -0.02(-0.13%) |
Nov 27, 2017 | 15.76 | 15.88 | 15.31 | 15.71 | 1,743,377 | -0.25(-1.57%) |
Nov 24, 2017 | 16.25 | 16.25 | 15.88 | 15.96 | 667,457 | -0.14(-0.87%) |
Nov 22, 2017 | 16.26 | 16.50 | 16.02 | 16.10 | 1,556,991 | +0.02(+0.12%) |
Nov 21, 2017 | 16.17 | 16.56 | 15.87 | 16.08 | 3,505,718 | -0.08(-0.50%) |
Nov 20, 2017 | 15.93 | 16.24 | 15.76 | 16.16 | 1,025,044 | +0.10(+0.62%) |
Nov 17, 2017 | 15.84 | 16.19 | 15.63 | 16.06 | 1,452,198 | +0.30(+1.90%) |
Nov 16, 2017 | 15.75 | 15.94 | 15.40 | 15.76 | 1,172,477 | -0.06(-0.38%) |
Nov 15, 2017 | 15.55 | 15.91 | 15.15 | 15.82 | 3,397,040 | +0.03(+0.19%) |
Nov 14, 2017 | 16.34 | 16.40 | 15.74 | 15.79 | 2,020,432 | -0.83(-4.99%) |
Nov 13, 2017 | 17.30 | 17.30 | 16.54 | 16.62 | 1,677,911 | -0.76(-4.37%) |
Nov 10, 2017 | 17.52 | 17.95 | 17.16 | 17.38 | 1,669,738 | -0.16(-0.91%) |
Nov 09, 2017 | 17.15 | 17.55 | 17.06 | 17.54 | 1,912,821 | +0.18(+1.04%) |
Nov 08, 2017 | 16.70 | 17.52 | 16.65 | 17.36 | 2,515,680 | +0.65(+3.89%) |
Nov 07, 2017 | 16.87 | 16.92 | 16.54 | 16.71 | 2,024,107 | -0.17(-1.01%) |
Nov 06, 2017 | 16.60 | 16.96 | 16.23 | 16.88 | 2,617,760 | +0.45(+2.74%) |
Nov 03, 2017 | 16.48 | 16.62 | 16.23 | 16.43 | 2,354,955 | +0.04(+0.24%) |
Nov 02, 2017 | 16.67 | 16.98 | 16.11 | 16.39 | 3,464,484 | -0.35(-2.09%) |
Nov 01, 2017 | 17.20 | 17.52 | 16.53 | 16.74 | 3,605,503 | +0.01(+0.06%) |
Oct 31, 2017 | 17.25 | 17.25 | 16.33 | 16.73 | 4,263,421 | -0.58(-3.35%) |
Oct 30, 2017 | 15.98 | 17.41 | 15.92 | 17.31 | 4,925,087 | +1.50(+9.49%) |
Oct 27, 2017 | 15.67 | 15.82 | 15.24 | 15.81 | 3,223,430 | +0.05(+0.32%) |
Oct 26, 2017 | 15.68 | 15.76 | 15.08 | 15.76 | 2,567,465 | +0.15(+0.96%) |
Oct 25, 2017 | 15.55 | 15.80 | 15.20 | 15.61 | 2,578,667 | +0.03(+0.19%) |
Oct 24, 2017 | 15.29 | 15.88 | 15.26 | 15.58 | 1,871,429 | +0.47(+3.11%) |
Oct 23, 2017 | 15.30 | 15.42 | 15.00 | 15.11 | 2,541,802 | -0.17(-1.11%) |
Oct 20, 2017 | 15.43 | 15.65 | 15.05 | 15.28 | 2,452,129 | -0.06(-0.39%) |
Oct 19, 2017 | 14.70 | 15.52 | 14.70 | 15.34 | 2,392,299 | +0.36(+2.40%) |
Oct 18, 2017 | 15.23 | 15.36 | 14.83 | 14.98 | 2,747,434 | -0.28(-1.83%) |
Oct 17, 2017 | 15.51 | 15.62 | 15.07 | 15.26 | 2,419,305 | -0.19(-1.23%) |
Oct 16, 2017 | 15.26 | 15.52 | 15.24 | 15.45 | 2,106,802 | +0.36(+2.39%) |
Oct 13, 2017 | 14.65 | 15.38 | 14.64 | 15.09 | 2,581,570 | +0.62(+4.28%) |
Oct 12, 2017 | 14.34 | 14.78 | 14.30 | 14.47 | 2,984,027 | -0.53(-3.53%) |
Oct 11, 2017 | 15.10 | 15.22 | 14.73 | 15.00 | 2,306,178 | -0.14(-0.92%) |
Oct 10, 2017 | 15.19 | 15.70 | 15.09 | 15.14 | 4,635,290 | +0.28(+1.88%) |
Oct 09, 2017 | 14.72 | 14.99 | 14.63 | 14.86 | 1,925,416 | +0.02(+0.13%) |
Oct 06, 2017 | 14.64 | 14.88 | 14.51 | 14.84 | 2,540,004 | -0.04(-0.27%) |
Oct 05, 2017 | 14.51 | 15.00 | 14.51 | 14.88 | 2,116,085 | +0.40(+2.76%) |
Oct 04, 2017 | 14.27 | 14.65 | 14.19 | 14.48 | 1,801,142 | +0.17(+1.19%) |
Oct 03, 2017 | 14.24 | 14.34 | 13.96 | 14.31 | 2,153,896 | -0.02(-0.14%) |
Oct 02, 2017 | 14.22 | 14.47 | 14.06 | 14.33 | 2,358,382 | -0.17(-1.17%) |
Sep 29, 2017 | 14.35 | 14.52 | 14.15 | 14.50 | 2,082,893 | +0.19(+1.33%) |
Sep 28, 2017 | 14.66 | 14.85 | 14.30 | 14.31 | 3,238,855 | -0.37(-2.52%) |
Sep 27, 2017 | 14.89 | 15.03 | 14.42 | 14.68 | 2,737,964 | -0.17(-1.14%) |
Sep 26, 2017 | 14.44 | 14.88 | 14.15 | 14.85 | 3,120,853 | +0.38(+2.63%) |
Sep 25, 2017 | 13.99 | 14.77 | 13.89 | 14.47 | 4,716,601 | +1.20(+9.04%) |
Sep 22, 2017 | 13.02 | 13.49 | 13.00 | 13.27 | 3,162,488 | +0.18(+1.38%) |
Sep 21, 2017 | 13.77 | 13.77 | 13.02 | 13.09 | 4,606,535 | -0.73(-5.28%) |
Sep 20, 2017 | 13.34 | 13.93 | 13.34 | 13.82 | 2,094,214 | +0.55(+4.14%) |
Sep 19, 2017 | 13.38 | 13.42 | 13.11 | 13.27 | 2,587,969 | -0.06(-0.45%) |
Sep 18, 2017 | 13.21 | 13.47 | 13.03 | 13.33 | 2,221,109 | +0.09(+0.68%) |
Sep 15, 2017 | 13.39 | 13.50 | 12.92 | 13.24 | 3,830,356 | -0.11(-0.82%) |
Sep 14, 2017 | 13.79 | 14.04 | 13.29 | 13.35 | 2,988,273 | -0.28(-2.05%) |
Sep 13, 2017 | 13.43 | 14.09 | 13.40 | 13.63 | 5,298,129 | +0.25(+1.87%) |
Sep 12, 2017 | 12.91 | 13.86 | 12.87 | 13.38 | 3,864,868 | +0.49(+3.80%) |
Sep 11, 2017 | 12.69 | 12.95 | 12.50 | 12.89 | 1,594,816 | +0.21(+1.66%) |
Sep 08, 2017 | 12.72 | 12.86 | 12.35 | 12.68 | 2,464,988 | -0.11(-0.86%) |
Sep 07, 2017 | 12.80 | 12.94 | 12.60 | 12.79 | 2,220,549 | -0.01(-0.08%) |
Sep 06, 2017 | 12.64 | 13.07 | 12.59 | 12.80 | 3,158,256 | +0.25(+1.99%) |
Sep 05, 2017 | 12.25 | 12.65 | 12.25 | 12.55 | 2,735,489 | +0.48(+3.98%) |
Sep 01, 2017 | 11.41 | 12.15 | 11.26 | 12.07 | 2,461,432 | +0.71(+6.25%) |
Aug 31, 2017 | 11.47 | 11.60 | 11.25 | 11.36 | 1,845,302 | -0.07(-0.61%) |
Aug 30, 2017 | 11.55 | 11.56 | 11.27 | 11.43 | 1,534,301 | -0.15(-1.30%) |
Aug 29, 2017 | 11.25 | 11.63 | 11.22 | 11.58 | 2,475,335 | +0.17(+1.49%) |
Aug 28, 2017 | 11.37 | 11.50 | 11.18 | 11.41 | 1,977,368 | +0.03(+0.26%) |
Aug 25, 2017 | 11.22 | 11.50 | 11.17 | 11.38 | 2,478,605 | +0.25(+2.25%) |
Aug 24, 2017 | 10.80 | 11.33 | 10.79 | 11.13 | 2,511,451 | +0.24(+2.20%) |
Aug 23, 2017 | 10.43 | 11.10 | 10.42 | 10.89 | 3,414,522 | +0.33(+3.13%) |
Aug 22, 2017 | 10.41 | 10.64 | 10.31 | 10.56 | 1,948,816 | +0.22(+2.13%) |
Aug 21, 2017 | 10.63 | 10.63 | 10.31 | 10.34 | 2,518,191 | -0.27(-2.54%) |
Aug 18, 2017 | 10.44 | 10.79 | 10.29 | 10.61 | 2,518,443 | +0.23(+2.22%) |
Aug 17, 2017 | 10.37 | 10.68 | 10.35 | 10.38 | 2,666,466 | -0.10(-0.95%) |
Aug 16, 2017 | 10.91 | 11.05 | 10.36 | 10.48 | 3,956,121 | -0.41(-3.76%) |
Aug 15, 2017 | 11.20 | 11.23 | 10.19 | 10.89 | 4,918,387 | -0.37(-3.29%) |
Aug 14, 2017 | 11.36 | 11.54 | 11.22 | 11.26 | 2,460,378 | -0.12(-1.05%) |
Aug 11, 2017 | 11.10 | 11.47 | 11.03 | 11.38 | 3,068,463 | +0.23(+2.06%) |
Aug 10, 2017 | 11.50 | 11.58 | 11.12 | 11.15 | 2,795,004 | -0.28(-2.45%) |
Aug 09, 2017 | 12.03 | 12.11 | 11.22 | 11.43 | 3,342,900 | -0.55(-4.59%) |
Aug 08, 2017 | 12.11 | 12.33 | 11.87 | 11.98 | 2,603,623 | -0.22(-1.80%) |
Aug 07, 2017 | 12.36 | 12.40 | 11.93 | 12.20 | 2,121,158 | -0.23(-1.85%) |
Aug 04, 2017 | 12.58 | 12.68 | 12.38 | 12.43 | 2,499,023 | -0.14(-1.11%) |
Aug 03, 2017 | 12.11 | 13.10 | 12.01 | 12.57 | 4,116,484 | +0.48(+3.97%) |
Aug 02, 2017 | 11.90 | 12.28 | 11.63 | 12.09 | 3,420,639 | +0.05(+0.42%) |
Aug 01, 2017 | 12.44 | 12.44 | 11.64 | 12.04 | 5,236,314 | -0.38(-3.06%) |
Jul 31, 2017 | 12.25 | 12.48 | 11.84 | 12.42 | 4,705,409 | +0.42(+3.50%) |
Jul 28, 2017 | 11.95 | 12.63 | 11.88 | 12.00 | 3,409,134 | +0.00(+0.00%) |
Jul 27, 2017 | 11.80 | 12.26 | 11.47 | 12.00 | 2,481,519 | +0.19(+1.61%) |
Jul 26, 2017 | 12.28 | 12.32 | 11.72 | 11.81 | 2,103,737 | -0.30(-2.48%) |
Jul 25, 2017 | 11.92 | 12.40 | 11.92 | 12.11 | 2,136,775 | +0.41(+3.50%) |
Jul 24, 2017 | 11.65 | 11.74 | 11.41 | 11.70 | 1,886,477 | +0.15(+1.30%) |
Jul 21, 2017 | 11.90 | 11.91 | 11.37 | 11.55 | 2,852,160 | -0.29(-2.45%) |
Jul 20, 2017 | 12.39 | 12.44 | 11.64 | 11.84 | 2,122,087 | -0.44(-3.58%) |
Jul 19, 2017 | 11.56 | 12.55 | 11.56 | 12.28 | 3,273,817 | +0.66(+5.68%) |
Jul 18, 2017 | 11.61 | 11.65 | 11.28 | 11.62 | 2,074,967 | +0.19(+1.66%) |
Jul 17, 2017 | 11.28 | 11.51 | 11.25 | 11.43 | 2,136,995 | +0.13(+1.15%) |
Jul 14, 2017 | 11.10 | 11.43 | 11.04 | 11.30 | 1,984,948 | +0.23(+2.08%) |
Jul 13, 2017 | 10.70 | 11.16 | 10.67 | 11.07 | 1,709,150 | +0.37(+3.46%) |
Jul 12, 2017 | 11.10 | 11.31 | 10.61 | 10.70 | 2,750,187 | -0.13(-1.20%) |
Jul 11, 2017 | 10.60 | 10.94 | 10.34 | 10.83 | 1,927,824 | +0.22(+2.07%) |
Jul 10, 2017 | 10.13 | 10.77 | 10.09 | 10.61 | 3,331,080 | +0.39(+3.82%) |
Jul 07, 2017 | 10.49 | 10.70 | 10.10 | 10.22 | 2,561,817 | -0.33(-3.13%) |
Jul 06, 2017 | 11.05 | 11.49 | 10.48 | 10.55 | 5,472,077 | -0.38(-3.48%) |
Jul 05, 2017 | 11.29 | 11.29 | 10.70 | 10.93 | 2,576,569 | -0.54(-4.71%) |
Jul 03, 2017 | 10.88 | 11.79 | 10.86 | 11.47 | 1,841,100 | +0.64(+5.91%) |
Jun 30, 2017 | 11.03 | 11.23 | 10.70 | 10.83 | 2,211,445 | -0.30(-2.70%) |
Jun 29, 2017 | 10.84 | 11.38 | 10.83 | 11.13 | 2,589,358 | +0.39(+3.63%) |
Jun 28, 2017 | 10.58 | 11.20 | 10.55 | 10.74 | 3,364,462 | +0.17(+1.61%) |
Jun 27, 2017 | 10.60 | 11.06 | 10.51 | 10.57 | 2,813,916 | +0.04(+0.38%) |
Jun 26, 2017 | 10.38 | 10.74 | 10.26 | 10.53 | 3,317,718 | +0.19(+1.84%) |
Jun 23, 2017 | 10.31 | 10.44 | 10.05 | 10.34 | 10,509,330 | +0.08(+0.78%) |
Jun 22, 2017 | 10.33 | 10.45 | 10.14 | 10.26 | 3,344,066 | -0.02(-0.19%) |
Jun 21, 2017 | 10.89 | 10.91 | 10.10 | 10.28 | 4,642,192 | -0.74(-6.72%) |
Jun 20, 2017 | 11.25 | 11.29 | 10.62 | 11.02 | 5,146,685 | -0.47(-4.09%) |
Jun 19, 2017 | 11.70 | 11.91 | 11.41 | 11.49 | 3,594,062 | -0.21(-1.79%) |
Jun 16, 2017 | 11.67 | 11.76 | 11.41 | 11.70 | 2,578,514 | +0.16(+1.39%) |
Jun 15, 2017 | 11.25 | 11.79 | 11.16 | 11.54 | 2,456,090 | +0.12(+1.05%) |
Jun 14, 2017 | 11.99 | 12.06 | 11.32 | 11.42 | 4,187,689 | -0.67(-5.54%) |
Jun 13, 2017 | 11.98 | 12.35 | 11.78 | 12.09 | 3,083,746 | +0.10(+0.83%) |
Jun 12, 2017 | 11.58 | 12.24 | 11.50 | 11.99 | 5,065,781 | +0.63(+5.55%) |
Jun 09, 2017 | 10.99 | 11.71 | 10.71 | 11.36 | 3,509,189 | +0.40(+3.65%) |
Jun 08, 2017 | 10.82 | 11.17 | 10.82 | 10.96 | 3,019,536 | +0.05(+0.46%) |
Jun 07, 2017 | 11.78 | 11.83 | 10.79 | 10.91 | 4,749,944 | -0.95(-8.01%) |
Jun 06, 2017 | 11.61 | 11.94 | 11.28 | 11.86 | 3,301,676 | +0.18(+1.54%) |
Jun 05, 2017 | 11.50 | 11.97 | 11.39 | 11.68 | 3,039,843 | +0.15(+1.30%) |
Jun 02, 2017 | 11.67 | 11.71 | 11.40 | 11.53 | 3,656,455 | -0.34(-2.86%) |
Jun 01, 2017 | 11.60 | 12.12 | 11.56 | 11.87 | 3,818,822 | +0.32(+2.77%) |
May 31, 2017 | 11.35 | 11.58 | 10.83 | 11.55 | 5,795,965 | -0.02(-0.17%) |
May 30, 2017 | 12.26 | 12.32 | 11.54 | 11.57 | 4,801,784 | -0.58(-4.77%) |
May 26, 2017 | 12.33 | 12.35 | 12.01 | 12.15 | 4,266,950 | -0.14(-1.14%) |
May 25, 2017 | 13.15 | 13.40 | 12.25 | 12.29 | 7,512,570 | -0.96(-7.25%) |
May 24, 2017 | 13.42 | 13.56 | 13.18 | 13.25 | 2,769,441 | -0.17(-1.27%) |
May 23, 2017 | 13.65 | 13.69 | 13.32 | 13.42 | 2,270,467 | -0.22(-1.61%) |
May 22, 2017 | 13.59 | 13.81 | 13.49 | 13.64 | 2,023,143 | +0.21(+1.56%) |
May 19, 2017 | 13.38 | 13.53 | 13.22 | 13.43 | 3,113,132 | +0.16(+1.21%) |
May 18, 2017 | 13.14 | 13.49 | 13.03 | 13.27 | 3,124,192 | -0.04(-0.30%) |
May 17, 2017 | 13.85 | 13.77 | 13.18 | 13.31 | 2,381,801 | -0.54(-3.90%) |
May 16, 2017 | 14.23 | 14.28 | 13.71 | 13.85 | 2,407,644 | -0.20(-1.42%) |
May 15, 2017 | 14.79 | 14.81 | 13.95 | 14.05 | 2,923,392 | -0.24(-1.68%) |
May 12, 2017 | 14.92 | 14.92 | 14.06 | 14.29 | 3,265,087 | -0.66(-4.41%) |
May 11, 2017 | 15.27 | 15.35 | 14.95 | 14.95 | 2,627,799 | -0.11(-0.73%) |
May 10, 2017 | 14.93 | 15.35 | 14.93 | 15.06 | 2,713,746 | +0.37(+2.52%) |
May 09, 2017 | 14.72 | 14.90 | 14.47 | 14.69 | 2,875,636 | +0.00(+0.00%) |
May 08, 2017 | 14.88 | 15.02 | 14.44 | 14.69 | 3,885,007 | -0.28(-1.87%) |
May 05, 2017 | 13.39 | 15.02 | 13.32 | 14.97 | 6,397,436 | +1.62(+12.13%) |
May 04, 2017 | 13.56 | 13.69 | 13.06 | 13.35 | 4,790,066 | -0.46(-3.33%) |
May 03, 2017 | 13.50 | 13.94 | 13.38 | 13.81 | 3,716,651 | +0.29(+2.14%) |
May 02, 2017 | 13.96 | 14.04 | 13.47 | 13.52 | 3,292,531 | -0.48(-3.43%) |