Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.78 | 18.98 | 18.72 | 18.89 | 3,193,752 | +0.06(+0.29%) |
May 30, 2018 | 18.84 | 19.12 | 18.65 | 18.84 | 5,791,640 | -0.27(-1.39%) |
May 29, 2018 | 19.41 | 19.91 | 18.60 | 19.10 | 21,165,006 | +1.39(+7.88%) |
May 25, 2018 | 17.71 | 17.71 | 17.71 | 0 | +0.81(+4.78%) | |
May 24, 2018 | 16.52 | 17.05 | 16.49 | 16.90 | 4,250,081 | +0.48(+2.91%) |
May 23, 2018 | 16.33 | 16.54 | 16.20 | 16.42 | 2,468,727 | +0.01(+0.06%) |
May 22, 2018 | 16.41 | 16.58 | 16.37 | 16.42 | 3,134,210 | +0.09(+0.56%) |
May 21, 2018 | 16.24 | 16.37 | 16.21 | 16.32 | 2,105,369 | +0.17(+1.08%) |
May 18, 2018 | 16.02 | 16.22 | 15.99 | 16.15 | 2,112,170 | +0.13(+0.80%) |
May 17, 2018 | 15.90 | 16.06 | 15.86 | 16.02 | 1,337,245 | +0.06(+0.35%) |
May 16, 2018 | 15.87 | 16.10 | 15.81 | 15.97 | 1,594,088 | +0.07(+0.46%) |
May 15, 2018 | 15.71 | 15.97 | 15.46 | 15.89 | 2,850,595 | +0.12(+0.76%) |
May 14, 2018 | 15.86 | 16.14 | 15.72 | 15.77 | 4,686,303 | +0.22(+1.42%) |
May 11, 2018 | 15.60 | 15.65 | 15.51 | 15.55 | 2,014,815 | +0.05(+0.30%) |
May 10, 2018 | 15.78 | 15.87 | 15.19 | 15.51 | 3,502,542 | +0.09(+0.60%) |
May 09, 2018 | 15.74 | 15.74 | 15.31 | 15.42 | 2,593,219 | -0.24(-1.52%) |
May 08, 2018 | 15.38 | 15.86 | 15.38 | 15.65 | 2,401,590 | +0.31(+2.03%) |
May 07, 2018 | 15.32 | 15.49 | 15.22 | 15.34 | 3,647,583 | +0.02(+0.12%) |
May 04, 2018 | 15.23 | 15.41 | 15.22 | 15.32 | 1,451,847 | +0.02(+0.12%) |
May 03, 2018 | 15.15 | 15.37 | 15.00 | 15.31 | 1,128,269 | +0.20(+1.34%) |
May 02, 2018 | 15.26 | 15.32 | 15.00 | 15.10 | 2,183,578 | -0.14(-0.90%) |
May 01, 2018 | 15.09 | 15.33 | 14.93 | 15.24 | 2,689,793 | +0.10(+0.67%) |
Apr 30, 2018 | 15.10 | 15.37 | 15.01 | 15.14 | 3,429,738 | +0.15(+0.98%) |
Apr 27, 2018 | 14.97 | 15.13 | 14.89 | 14.99 | 1,142,650 | +0.17(+1.11%) |
Apr 26, 2018 | 14.75 | 15.27 | 14.61 | 14.83 | 2,488,591 | +0.14(+0.94%) |
Apr 25, 2018 | 14.80 | 15.01 | 14.67 | 14.69 | 1,723,043 | -0.34(-2.26%) |
Apr 24, 2018 | 15.37 | 15.45 | 14.91 | 15.03 | 1,858,017 | -0.28(-1.80%) |
Apr 23, 2018 | 15.12 | 15.35 | 15.09 | 15.31 | 3,538,673 | +0.18(+1.21%) |
Apr 20, 2018 | 14.95 | 15.13 | 14.89 | 15.12 | 3,123,916 | +0.20(+1.35%) |
Apr 19, 2018 | 15.03 | 15.10 | 14.90 | 14.92 | 1,695,062 | +0.00(+0.00%) |
Apr 18, 2018 | 14.83 | 15.14 | 14.81 | 14.92 | 3,491,116 | +0.17(+1.12%) |
Apr 17, 2018 | 14.55 | 14.83 | 14.53 | 14.75 | 3,323,670 | +0.25(+1.71%) |
Apr 16, 2018 | 14.54 | 14.62 | 14.42 | 14.51 | 1,338,208 | -0.10(-0.69%) |
Apr 13, 2018 | 14.42 | 14.64 | 14.38 | 14.61 | 2,257,591 | +0.25(+1.72%) |
Apr 12, 2018 | 14.31 | 14.58 | 14.31 | 14.36 | 1,896,797 | +0.12(+0.84%) |
Apr 11, 2018 | 13.74 | 14.34 | 13.74 | 14.24 | 2,466,627 | +0.40(+2.92%) |
Apr 10, 2018 | 13.89 | 13.99 | 13.74 | 13.84 | 3,530,311 | +0.11(+0.80%) |
Apr 09, 2018 | 13.83 | 13.87 | 13.70 | 13.73 | 3,088,799 | +0.05(+0.40%) |
Apr 06, 2018 | 13.76 | 13.86 | 13.65 | 13.67 | 2,099,595 | -0.23(-1.65%) |
Apr 05, 2018 | 13.67 | 13.93 | 13.60 | 13.90 | 2,521,416 | +0.34(+2.50%) |
Apr 04, 2018 | 13.39 | 13.76 | 13.31 | 13.56 | 3,555,775 | -0.09(-0.67%) |
Apr 03, 2018 | 13.53 | 13.81 | 13.46 | 13.65 | 3,058,456 | +0.16(+1.16%) |
Apr 02, 2018 | 13.63 | 13.91 | 13.47 | 13.50 | 3,102,778 | -0.26(-1.87%) |
Mar 29, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.32(+2.39%) | |
Mar 28, 2018 | 13.55 | 13.64 | 13.40 | 13.43 | 2,130,879 | -0.06(-0.48%) |
Mar 27, 2018 | 13.89 | 13.95 | 13.49 | 13.50 | 2,784,401 | -0.29(-2.13%) |
Mar 26, 2018 | 13.76 | 13.88 | 13.52 | 13.79 | 3,057,118 | +0.25(+1.83%) |
Mar 23, 2018 | 13.71 | 13.76 | 13.50 | 13.54 | 2,841,726 | -0.20(-1.47%) |
Mar 22, 2018 | 13.79 | 13.98 | 13.70 | 13.75 | 2,110,767 | -0.04(-0.27%) |
Mar 21, 2018 | 13.98 | 14.07 | 13.72 | 13.78 | 3,190,316 | -0.18(-1.30%) |
Mar 20, 2018 | 14.06 | 14.06 | 13.85 | 13.96 | 1,503,165 | -0.07(-0.52%) |
Mar 19, 2018 | 13.97 | 14.15 | 13.88 | 14.04 | 2,143,008 | +0.05(+0.39%) |
Mar 16, 2018 | 13.94 | 14.04 | 13.80 | 13.98 | 4,728,863 | +0.10(+0.72%) |
Mar 15, 2018 | 13.83 | 13.89 | 13.71 | 13.88 | 2,706,419 | +0.09(+0.66%) |
Mar 14, 2018 | 13.97 | 14.02 | 13.72 | 13.79 | 2,182,358 | -0.05(-0.33%) |
Mar 13, 2018 | 14.03 | 14.04 | 13.74 | 13.84 | 4,498,232 | +0.07(+0.53%) |
Mar 12, 2018 | 14.23 | 14.52 | 13.73 | 13.76 | 8,352,428 | -0.47(-3.31%) |
Mar 09, 2018 | 14.48 | 14.57 | 14.08 | 14.23 | 12,147,692 | -1.51(-9.60%) |
Mar 08, 2018 | 15.39 | 15.82 | 15.29 | 15.75 | 3,976,806 | +0.36(+2.35%) |
Mar 07, 2018 | 15.40 | 15.39 | 2,715,288 | +0.06(+0.41%) | ||
Mar 06, 2018 | 14.65 | 15.41 | 14.58 | 15.32 | 4,907,182 | +0.87(+6.01%) |
Mar 05, 2018 | 14.37 | 14.55 | 14.22 | 14.45 | 1,165,425 | +0.03(+0.19%) |
Mar 02, 2018 | 14.57 | 14.69 | 14.38 | 14.43 | 1,874,713 | -0.34(-2.33%) |
Mar 01, 2018 | 14.46 | 15.20 | 14.46 | 14.77 | 3,004,130 | +0.40(+2.77%) |
Feb 28, 2018 | 13.99 | 14.66 | 13.99 | 14.37 | 1,681,734 | +0.46(+3.32%) |
Feb 27, 2018 | 14.13 | 14.22 | 13.91 | 13.91 | 1,049,744 | -0.26(-1.85%) |
Feb 26, 2018 | 14.13 | 14.38 | 14.13 | 14.17 | 1,030,824 | +0.08(+0.58%) |
Feb 23, 2018 | 13.95 | 14.11 | 13.95 | 14.09 | 1,156,390 | +0.14(+0.97%) |
Feb 22, 2018 | 13.95 | 2,145,384 | +0.15(+1.12%) | |||
Feb 21, 2018 | 13.95 | 14.04 | 13.76 | 13.80 | 1,098,208 | -0.12(-0.85%) |
Feb 20, 2018 | 13.99 | 14.09 | 13.86 | 13.92 | 1,231,797 | -0.12(-0.84%) |
Feb 16, 2018 | 14.04 | 14.04 | 14.04 | 0 | -0.03(-0.19%) | |
Feb 15, 2018 | 14.21 | 14.24 | 14.04 | 14.06 | 836,783 | -0.04(-0.26%) |
Feb 14, 2018 | 13.84 | 14.19 | 13.72 | 14.10 | 1,011,372 | +0.20(+1.43%) |
Feb 13, 2018 | 13.58 | 14.01 | 13.54 | 13.90 | 1,105,867 | +0.34(+2.47%) |
Feb 12, 2018 | 13.60 | 13.68 | 13.53 | 13.56 | 1,451,409 | +0.04(+0.27%) |
Feb 09, 2018 | 13.58 | 13.63 | 13.27 | 13.53 | 1,688,897 | +0.07(+0.54%) |
Feb 08, 2018 | 13.69 | 13.85 | 13.54 | 13.46 | 2,353,507 | -0.27(-1.98%) |
Feb 07, 2018 | 13.99 | 13.99 | 13.79 | 13.73 | 1,458,742 | -0.07(-0.53%) |
Feb 06, 2018 | 13.32 | 13.95 | 13.32 | 13.80 | 2,515,171 | +0.04(+0.26%) |
Feb 05, 2018 | 13.73 | 14.03 | 13.58 | 13.76 | 2,492,314 | -0.33(-2.31%) |
Feb 02, 2018 | 14.57 | 14.62 | 14.04 | 14.09 | 1,786,342 | -0.43(-2.99%) |
Feb 01, 2018 | 14.22 | 14.63 | 14.20 | 14.52 | 1,876,677 | +0.21(+1.45%) |
Jan 31, 2018 | 14.43 | 14.52 | 14.16 | 14.32 | 1,238,162 | -0.02(-0.13%) |
Jan 30, 2018 | 14.32 | 14.42 | 14.08 | 14.33 | 2,077,697 | -0.08(-0.56%) |
Jan 29, 2018 | 14.36 | 14.66 | 14.28 | 14.42 | 1,522,488 | +0.07(+0.50%) |
Jan 26, 2018 | 14.58 | 14.63 | 14.11 | 14.34 | 3,041,976 | -0.24(-1.61%) |
Jan 25, 2018 | 14.70 | 14.78 | 14.33 | 14.58 | 2,247,721 | -0.58(-3.82%) |
Jan 24, 2018 | 15.10 | 15.39 | 14.89 | 15.16 | 2,890,956 | +0.23(+1.52%) |
Jan 23, 2018 | 14.68 | 14.94 | 14.46 | 14.93 | 1,551,705 | +0.25(+1.73%) |
Jan 22, 2018 | 14.91 | 14.94 | 14.62 | 14.68 | 1,417,944 | -0.25(-1.70%) |
Jan 19, 2018 | 15.00 | 15.10 | 14.79 | 14.93 | 3,544,102 | -0.01(-0.06%) |
Jan 18, 2018 | 14.89 | 15.06 | 14.85 | 14.94 | 3,910,176 | -0.16(-1.08%) |
Jan 17, 2018 | 14.46 | 15.31 | 14.45 | 15.10 | 2,626,183 | +0.67(+4.64%) |
Jan 16, 2018 | 14.32 | 14.64 | 14.32 | 14.43 | 3,490,525 | +0.16(+1.14%) |
Jan 12, 2018 | 14.27 | 14.27 | 14.27 | 0 | -0.11(-0.76%) | |
Jan 11, 2018 | 13.96 | 14.42 | 13.91 | 14.38 | 3,011,645 | +0.47(+3.39%) |
Jan 10, 2018 | 13.91 | 3,196,842 | -0.34(-2.41%) | |||
Jan 09, 2018 | 14.23 | 14.47 | 14.14 | 14.25 | 1,667,508 | +0.04(+0.26%) |
Jan 08, 2018 | 14.50 | 14.52 | 14.19 | 14.22 | 1,477,206 | -0.32(-2.18%) |
Jan 05, 2018 | 14.71 | 14.71 | 14.26 | 14.53 | 1,955,496 | -0.06(-0.43%) |
Jan 04, 2018 | 14.90 | 15.21 | 14.47 | 14.60 | 2,562,217 | -0.17(-1.16%) |
Jan 03, 2018 | 14.91 | 14.93 | 14.53 | 14.77 | 2,904,184 | -0.10(-0.67%) |
Jan 02, 2018 | 14.53 | 14.98 | 14.49 | 14.87 | 5,363,707 | +0.52(+3.60%) |
Dec 29, 2017 | 14.35 | 14.35 | 14.35 | 0 | -0.05(-0.38%) | |
Dec 28, 2017 | 14.45 | 14.51 | 14.33 | 14.41 | 1,898,695 | -0.01(-0.06%) |
Dec 27, 2017 | 14.40 | 14.47 | 14.29 | 14.42 | 1,153,667 | -0.01(-0.06%) |
Dec 26, 2017 | 14.38 | 14.52 | 14.21 | 14.43 | 1,141,572 | +0.01(+0.06%) |
Dec 22, 2017 | 14.43 | 14.57 | 14.32 | 14.42 | 1,867,915 | +0.04(+0.25%) |
Dec 21, 2017 | 14.11 | 14.64 | 13.96 | 14.38 | 3,539,494 | +0.21(+1.47%) |
Dec 20, 2017 | 13.61 | 14.30 | 13.61 | 14.17 | 4,511,684 | +0.60(+4.40%) |
Dec 19, 2017 | 13.35 | 13.69 | 13.31 | 13.57 | 4,542,857 | +0.26(+1.97%) |
Dec 18, 2017 | 13.60 | 13.76 | 13.18 | 13.31 | 5,274,756 | -0.23(-1.67%) |
Dec 15, 2017 | 13.67 | 13.81 | 13.46 | 13.54 | 7,046,133 | -0.14(-0.99%) |
Dec 14, 2017 | 13.59 | 13.94 | 13.58 | 13.67 | 4,528,784 | +0.11(+0.80%) |
Dec 13, 2017 | 13.61 | 13.65 | 13.47 | 13.56 | 4,135,700 | +0.06(+0.47%) |
Dec 12, 2017 | 13.93 | 14.02 | 13.38 | 13.50 | 8,087,913 | -0.55(-3.93%) |
Dec 11, 2017 | 13.90 | 14.15 | 13.78 | 14.05 | 3,424,370 | +0.22(+1.57%) |
Dec 08, 2017 | 14.48 | 14.62 | 13.27 | 13.84 | 15,784,157 | -0.67(-4.62%) |
Dec 07, 2017 | 14.28 | 14.58 | 14.20 | 14.51 | 7,282,657 | +0.23(+1.59%) |
Dec 06, 2017 | 14.49 | 13.90 | 14.28 | 4,331,299 | +0.14(+1.03%) | |
Dec 05, 2017 | 14.30 | 14.47 | 13.96 | 14.14 | 4,985,906 | -0.20(-1.39%) |
Dec 04, 2017 | 14.53 | 14.66 | 14.10 | 14.33 | 2,935,788 | -0.15(-1.06%) |
Dec 01, 2017 | 14.51 | 14.58 | 14.39 | 14.49 | 2,097,587 | -0.05(-0.37%) |
Nov 30, 2017 | 14.40 | 14.68 | 14.37 | 14.54 | 1,937,409 | +0.14(+0.94%) |
Nov 29, 2017 | 14.52 | 14.57 | 14.00 | 14.41 | 2,877,991 | -0.08(-0.56%) |
Nov 28, 2017 | 14.86 | 14.88 | 14.39 | 14.49 | 2,281,263 | -0.18(-1.23%) |
Nov 27, 2017 | 14.90 | 15.08 | 14.63 | 14.67 | 2,116,215 | -0.24(-1.64%) |
Nov 24, 2017 | 15.32 | 15.34 | 14.30 | 14.91 | 2,201,503 | -0.49(-3.17%) |
Nov 22, 2017 | 15.42 | 15.75 | 15.14 | 15.40 | 2,921,452 | -0.03(-0.18%) |
Nov 21, 2017 | 14.99 | 15.85 | 14.94 | 15.43 | 4,046,045 | +0.04(+0.24%) |
Nov 20, 2017 | 15.30 | 15.55 | 15.29 | 15.39 | 2,957,238 | +0.15(+1.01%) |
Nov 17, 2017 | 15.23 | 15.31 | 14.91 | 15.24 | 2,594,603 | -0.03(-0.18%) |
Nov 16, 2017 | 15.34 | 15.38 | 15.08 | 15.27 | 1,408,912 | +0.12(+0.78%) |
Nov 15, 2017 | 14.96 | 15.26 | 14.67 | 15.15 | 1,922,682 | +0.15(+1.03%) |
Nov 14, 2017 | 15.21 | 15.24 | 14.76 | 15.00 | 2,500,187 | -0.33(-2.13%) |
Nov 13, 2017 | 15.97 | 16.03 | 14.95 | 15.32 | 3,585,240 | -0.62(-3.92%) |
Nov 10, 2017 | 15.85 | 16.37 | 15.85 | 15.95 | 2,220,503 | +0.13(+0.80%) |
Nov 09, 2017 | 15.65 | 15.86 | 15.48 | 15.82 | 1,275,615 | +0.07(+0.46%) |
Nov 08, 2017 | 15.48 | 15.86 | 15.48 | 15.75 | 2,398,173 | +0.25(+1.64%) |
Nov 07, 2017 | 15.46 | 15.60 | 15.39 | 15.49 | 3,048,034 | -0.07(-0.47%) |
Nov 06, 2017 | 15.08 | 15.73 | 15.00 | 15.57 | 4,320,476 | +0.55(+3.68%) |
Nov 03, 2017 | 15.17 | 15.35 | 14.94 | 15.01 | 2,518,927 | -0.12(-0.78%) |
Nov 02, 2017 | 15.39 | 15.40 | 14.97 | 15.13 | 2,693,976 | -0.19(-1.24%) |
Nov 01, 2017 | 14.48 | 15.55 | 14.47 | 15.32 | 9,611,041 | +0.84(+5.82%) |
Oct 31, 2017 | 14.39 | 14.49 | 14.39 | 14.48 | 2,289,575 | +0.05(+0.38%) |
Oct 30, 2017 | 14.13 | 14.49 | 14.04 | 14.43 | 2,062,761 | +0.18(+1.27%) |
Oct 27, 2017 | 14.13 | 14.39 | 13.90 | 14.24 | 2,123,382 | +0.17(+1.22%) |
Oct 26, 2017 | 14.02 | 14.23 | 13.88 | 14.07 | 1,125,269 | -0.08(-0.58%) |
Oct 25, 2017 | 14.13 | 14.44 | 14.09 | 14.15 | 1,111,546 | +0.05(+0.39%) |
Oct 24, 2017 | 13.91 | 14.21 | 13.74 | 14.10 | 2,499,470 | +0.17(+1.23%) |
Oct 23, 2017 | 14.09 | 14.14 | 13.91 | 13.93 | 711,714 | -0.20(-1.41%) |
Oct 20, 2017 | 13.89 | 14.14 | 13.83 | 14.13 | 1,443,065 | +0.24(+1.76%) |
Oct 19, 2017 | 13.70 | 13.95 | 13.67 | 13.88 | 1,565,083 | -0.07(-0.52%) |
Oct 18, 2017 | 13.55 | 14.42 | 13.52 | 13.95 | 2,125,453 | +0.41(+3.01%) |
Oct 17, 2017 | 13.87 | 13.92 | 13.49 | 13.55 | 2,573,198 | -0.30(-2.16%) |
Oct 16, 2017 | 14.22 | 14.45 | 13.73 | 13.85 | 2,196,360 | -0.31(-2.17%) |
Oct 13, 2017 | 14.13 | 14.89 | 14.03 | 14.15 | 11,024,941 | +0.06(+0.45%) |
Oct 12, 2017 | 13.91 | 14.29 | 13.91 | 14.09 | 8,254,942 | +0.43(+3.18%) |
Oct 11, 2017 | 13.04 | 13.72 | 13.04 | 13.66 | 5,615,205 | +0.67(+5.16%) |
Oct 10, 2017 | 12.32 | 13.55 | 12.32 | 12.99 | 4,987,392 | +0.69(+5.60%) |
Oct 09, 2017 | 12.40 | 12.49 | 12.27 | 12.30 | 900,321 | -0.03(-0.22%) |
Oct 06, 2017 | 12.54 | 12.69 | 12.32 | 12.32 | 842,363 | -0.21(-1.66%) |
Oct 05, 2017 | 12.32 | 12.65 | 12.23 | 12.53 | 1,787,008 | +0.33(+2.67%) |
Oct 04, 2017 | 12.51 | 12.52 | 12.18 | 12.21 | 2,870,310 | -0.30(-2.39%) |
Oct 03, 2017 | 13.11 | 13.11 | 12.51 | 12.51 | 2,717,222 | -0.43(-3.36%) |
Oct 02, 2017 | 12.69 | 13.10 | 12.69 | 12.94 | 1,702,337 | +0.23(+1.78%) |
Sep 29, 2017 | 12.75 | 12.91 | 12.68 | 12.71 | 1,543,123 | +0.03(+0.21%) |
Sep 28, 2017 | 12.83 | 12.48 | 12.69 | 3,576,079 | -0.25(-1.96%) | |
Sep 27, 2017 | 12.92 | 13.02 | 12.78 | 12.94 | 1,593,729 | +0.05(+0.35%) |
Sep 26, 2017 | 13.32 | 13.39 | 12.84 | 12.89 | 2,585,797 | -0.36(-2.73%) |
Sep 25, 2017 | 13.24 | 13.46 | 13.16 | 13.26 | 2,139,740 | -0.18(-1.35%) |
Sep 22, 2017 | 13.41 | 13.55 | 13.36 | 13.44 | 1,159,389 | -0.11(-0.80%) |
Sep 21, 2017 | 13.51 | 13.64 | 13.34 | 13.55 | 1,833,970 | -0.03(-0.20%) |
Sep 20, 2017 | 13.76 | 13.77 | 13.36 | 13.57 | 2,376,344 | -0.16(-1.19%) |
Sep 19, 2017 | 13.48 | 13.81 | 13.46 | 13.74 | 2,852,628 | +0.25(+1.88%) |
Sep 18, 2017 | 13.76 | 13.76 | 13.41 | 13.48 | 3,072,125 | -0.16(-1.19%) |
Sep 15, 2017 | 13.54 | 13.85 | 13.34 | 13.65 | 5,902,429 | +0.13(+0.94%) |
Sep 14, 2017 | 12.82 | 13.92 | 12.77 | 13.52 | 10,440,485 | +0.65(+5.07%) |
Sep 13, 2017 | 12.94 | 12.94 | 12.66 | 12.87 | 3,604,280 | -0.07(-0.56%) |
Sep 12, 2017 | 12.95 | 13.05 | 12.85 | 12.94 | 2,477,300 | +0.00(+0.00%) |
Sep 11, 2017 | 12.63 | 13.09 | 12.61 | 12.94 | 3,243,909 | +0.35(+2.81%) |
Sep 08, 2017 | 12.57 | 12.68 | 12.51 | 12.59 | 4,840,437 | -0.01(-0.07%) |
Sep 07, 2017 | 12.59 | 12.63 | 12.44 | 12.60 | 3,468,635 | +0.01(+0.07%) |
Sep 06, 2017 | 12.31 | 12.79 | 12.30 | 12.59 | 3,002,108 | +0.33(+2.66%) |
Sep 05, 2017 | 12.51 | 12.54 | 12.14 | 12.26 | 2,223,554 | -0.24(-1.88%) |
Sep 01, 2017 | 12.41 | 12.61 | 12.39 | 12.50 | 1,904,727 | +0.14(+1.10%) |
Aug 31, 2017 | 12.32 | 12.46 | 12.32 | 12.36 | 1,498,800 | +0.04(+0.29%) |
Aug 30, 2017 | 12.23 | 12.47 | 12.18 | 12.32 | 1,711,299 | +0.16(+1.34%) |
Aug 29, 2017 | 11.95 | 12.21 | 11.93 | 12.16 | 1,703,589 | +0.13(+1.05%) |
Aug 28, 2017 | 12.24 | 12.46 | 11.97 | 12.03 | 2,259,428 | -0.18(-1.48%) |
Aug 25, 2017 | 12.41 | 12.45 | 12.09 | 12.22 | 2,821,816 | -0.07(-0.59%) |
Aug 24, 2017 | 12.39 | 11.92 | 12.29 | 6,677,544 | +0.39(+3.27%) | |
Aug 23, 2017 | 11.99 | 12.19 | 11.63 | 11.90 | 7,746,964 | -0.79(-6.21%) |
Aug 22, 2017 | 12.67 | 12.79 | 12.44 | 12.69 | 2,873,777 | +0.10(+0.79%) |
Aug 21, 2017 | 12.52 | 12.67 | 12.32 | 12.59 | 2,169,662 | +0.15(+1.24%) |
Aug 18, 2017 | 12.61 | 12.68 | 12.24 | 12.43 | 1,582,123 | +0.33(+2.77%) |
Aug 17, 2017 | 12.27 | 12.41 | 12.06 | 12.10 | 2,388,932 | -0.08(-0.67%) |
Aug 16, 2017 | 12.32 | 12.40 | 12.14 | 12.18 | 1,757,880 | -0.15(-1.25%) |
Aug 15, 2017 | 12.32 | 12.50 | 12.25 | 12.33 | 2,189,773 | -0.05(-0.37%) |
Aug 14, 2017 | 12.50 | 12.65 | 12.25 | 12.38 | 4,443,098 | +0.38(+3.17%) |
Aug 11, 2017 | 11.94 | 12.36 | 11.87 | 12.00 | 6,431,688 | -0.74(-5.83%) |
Aug 10, 2017 | 12.85 | 12.97 | 12.66 | 12.74 | 2,599,934 | -0.23(-1.75%) |
Aug 09, 2017 | 13.28 | 13.40 | 12.69 | 12.97 | 2,779,201 | -0.54(-4.02%) |
Aug 08, 2017 | 13.61 | 13.61 | 13.37 | 13.51 | 2,381,776 | -0.10(-0.73%) |
Aug 07, 2017 | 13.28 | 13.81 | 13.12 | 13.61 | 2,338,017 | +0.40(+3.02%) |
Aug 04, 2017 | 13.06 | 13.30 | 13.02 | 13.21 | 990,299 | +0.15(+1.18%) |
Aug 03, 2017 | 12.80 | 13.07 | 12.72 | 13.06 | 1,383,816 | +0.15(+1.19%) |
Aug 02, 2017 | 13.40 | 13.40 | 12.51 | 12.90 | 2,675,993 | -0.32(-2.40%) |
Aug 01, 2017 | 13.64 | 13.71 | 13.09 | 13.22 | 1,747,724 | -0.34(-2.54%) |
Jul 31, 2017 | 13.33 | 13.59 | 13.17 | 13.56 | 1,368,584 | +0.24(+1.84%) |
Jul 28, 2017 | 13.54 | 13.54 | 13.15 | 13.32 | 1,167,234 | -0.22(-1.61%) |
Jul 27, 2017 | 13.83 | 13.84 | 13.36 | 13.54 | 2,236,851 | -0.27(-1.97%) |
Jul 26, 2017 | 13.76 | 13.97 | 13.60 | 13.81 | 1,908,024 | +0.13(+0.93%) |
Jul 25, 2017 | 13.80 | 13.90 | 13.68 | 13.68 | 1,711,271 | -0.12(-0.85%) |
Jul 24, 2017 | 13.59 | 13.83 | 13.43 | 13.80 | 1,561,142 | +0.18(+1.33%) |
Jul 21, 2017 | 13.58 | 13.88 | 13.52 | 13.62 | 4,275,982 | -0.58(-4.08%) |
Jul 20, 2017 | 14.09 | 14.35 | 14.00 | 14.20 | 1,804,083 | +0.11(+0.77%) |
Jul 19, 2017 | 14.20 | 14.22 | 13.86 | 14.09 | 2,145,985 | +0.27(+1.97%) |
Jul 18, 2017 | 13.69 | 14.04 | 13.63 | 13.82 | 1,375,538 | +0.19(+1.40%) |
Jul 17, 2017 | 14.35 | 14.40 | 13.62 | 13.63 | 3,141,226 | -0.81(-5.58%) |
Jul 14, 2017 | 14.22 | 14.52 | 14.13 | 14.43 | 1,621,979 | +0.27(+1.92%) |
Jul 13, 2017 | 13.85 | 14.39 | 13.73 | 14.16 | 2,037,197 | +0.31(+2.22%) |
Jul 12, 2017 | 13.58 | 14.01 | 13.58 | 13.85 | 1,911,051 | +0.26(+1.93%) |
Jul 11, 2017 | 13.39 | 13.77 | 13.29 | 13.59 | 4,354,559 | +0.21(+1.56%) |
Jul 10, 2017 | 13.09 | 13.45 | 12.95 | 13.38 | 1,507,486 | +0.30(+2.28%) |
Jul 07, 2017 | 13.36 | 13.39 | 13.07 | 13.09 | 2,219,622 | -0.22(-1.63%) |
Jul 06, 2017 | 13.32 | 13.38 | 13.17 | 13.30 | 1,617,705 | +0.02(+0.14%) |
Jul 05, 2017 | 12.81 | 13.47 | 12.81 | 13.28 | 2,945,928 | +0.46(+3.60%) |
Jul 03, 2017 | 12.68 | 12.90 | 12.65 | 12.82 | 1,004,663 | +0.18(+1.43%) |
Jun 30, 2017 | 12.77 | 12.79 | 12.63 | 12.64 | 887,527 | -0.06(-0.50%) |
Jun 29, 2017 | 12.79 | 12.85 | 12.41 | 12.70 | 2,097,844 | +0.02(+0.14%) |
Jun 28, 2017 | 12.74 | 12.86 | 12.63 | 12.69 | 2,212,881 | +0.07(+0.57%) |
Jun 27, 2017 | 12.95 | 13.09 | 12.59 | 12.61 | 1,609,611 | -0.46(-3.53%) |
Jun 26, 2017 | 12.99 | 13.10 | 12.82 | 13.08 | 3,025,526 | +0.09(+0.70%) |
Jun 23, 2017 | 12.90 | 12.99 | 12.83 | 12.99 | 1,683,806 | +0.07(+0.56%) |
Jun 22, 2017 | 12.68 | 13.03 | 12.63 | 12.91 | 3,788,620 | +0.24(+1.86%) |
Jun 21, 2017 | 12.74 | 12.80 | 12.63 | 12.68 | 1,976,017 | -0.14(-1.13%) |
Jun 20, 2017 | 13.00 | 13.04 | 12.69 | 12.82 | 2,109,898 | -0.13(-0.98%) |
Jun 19, 2017 | 13.01 | 13.04 | 12.86 | 12.95 | 1,555,355 | -0.02(-0.14%) |
Jun 16, 2017 | 12.70 | 12.97 | 12.66 | 12.97 | 2,518,684 | +0.10(+0.77%) |
Jun 15, 2017 | 13.15 | 13.20 | 12.71 | 12.87 | 2,274,825 | -0.53(-3.92%) |
Jun 14, 2017 | 13.40 | 13.53 | 13.27 | 13.39 | 1,139,324 | -0.09(-0.67%) |
Jun 13, 2017 | 13.25 | 13.51 | 13.24 | 13.48 | 2,123,780 | +0.22(+1.64%) |
Jun 12, 2017 | 13.05 | 13.29 | 12.98 | 13.27 | 1,963,589 | +0.11(+0.83%) |
Jun 09, 2017 | 13.10 | 13.47 | 13.10 | 13.16 | 3,186,301 | +0.05(+0.42%) |
Jun 08, 2017 | 13.88 | 14.10 | 13.10 | 13.10 | 3,579,215 | -0.26(-1.96%) |
Jun 07, 2017 | 13.20 | 13.42 | 13.20 | 13.37 | 1,600,120 | +0.14(+1.10%) |
Jun 06, 2017 | 13.22 | 13.31 | 13.13 | 13.22 | 939,144 | -0.05(-0.34%) |
Jun 05, 2017 | 13.18 | 13.36 | 13.12 | 13.27 | 1,265,789 | +0.05(+0.41%) |
Jun 02, 2017 | 13.39 | 13.46 | 13.21 | 13.21 | 1,346,837 | -0.09(-0.68%) |