Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 21.16 | 21.43 | 21.06 | 21.30 | 1,458,625 | +0.12(+0.57%) |
Jul 30, 2018 | 21.53 | 21.79 | 21.02 | 21.18 | 1,937,992 | -0.46(-2.13%) |
Jul 27, 2018 | 21.93 | 21.93 | 21.50 | 21.64 | 1,030,400 | -0.28(-1.28%) |
Jul 26, 2018 | 22.04 | 22.40 | 21.68 | 21.92 | 1,315,179 | -0.24(-1.08%) |
Jul 25, 2018 | 22.01 | 22.39 | 22.00 | 22.16 | 2,126,443 | +0.21(+0.96%) |
Jul 24, 2018 | 22.51 | 22.62 | 21.81 | 21.95 | 1,010,147 | -0.53(-2.36%) |
Jul 23, 2018 | 22.06 | 22.70 | 22.00 | 22.48 | 1,313,780 | +0.42(+1.90%) |
Jul 20, 2018 | 22.42 | 22.48 | 21.99 | 22.06 | 1,232,327 | -0.43(-1.91%) |
Jul 19, 2018 | 22.40 | 22.64 | 22.09 | 22.49 | 1,744,881 | +0.17(+0.76%) |
Jul 18, 2018 | 22.81 | 23.06 | 22.21 | 22.32 | 2,502,377 | -0.14(-0.62%) |
Jul 17, 2018 | 22.14 | 22.58 | 22.05 | 22.46 | 1,606,858 | +0.31(+1.40%) |
Jul 16, 2018 | 21.80 | 22.19 | 21.64 | 22.15 | 1,326,273 | +0.33(+1.51%) |
Jul 13, 2018 | 22.06 | 21.44 | 21.82 | 1,383,052 | +0.38(+1.77%) | |
Jul 12, 2018 | 21.48 | 21.61 | 20.77 | 21.44 | 1,397,459 | +0.25(+1.18%) |
Jul 11, 2018 | 21.28 | 21.39 | 20.80 | 21.19 | 2,447,496 | -0.14(-0.66%) |
Jul 10, 2018 | 22.00 | 22.21 | 21.31 | 21.33 | 1,733,557 | -0.69(-3.13%) |
Jul 09, 2018 | 21.85 | 22.29 | 21.71 | 22.02 | 1,862,903 | -0.35(-1.56%) |
Jul 06, 2018 | 22.54 | 22.74 | 22.19 | 22.37 | 1,582,444 | -0.20(-0.89%) |
Jul 05, 2018 | 22.08 | 22.61 | 22.02 | 22.57 | 1,696,472 | +0.57(+2.59%) |
Jul 03, 2018 | 22.00 | 22.00 | 22.00 | 0 | -0.01(-0.05%) | |
Jul 02, 2018 | 21.78 | 22.04 | 21.55 | 22.01 | 1,198,886 | +0.19(+0.87%) |
Jun 29, 2018 | 21.67 | 21.92 | 21.29 | 21.82 | 981,426 | +0.19(+0.88%) |
Jun 28, 2018 | 21.49 | 21.87 | 21.48 | 21.63 | 1,230,552 | +0.24(+1.12%) |
Jun 27, 2018 | 22.16 | 22.21 | 21.35 | 21.39 | 1,816,458 | -0.77(-3.47%) |
Jun 26, 2018 | 22.51 | 22.57 | 22.02 | 22.16 | 1,614,383 | -0.25(-1.12%) |
Jun 25, 2018 | 22.75 | 22.82 | 22.10 | 22.41 | 2,208,311 | -0.43(-1.88%) |
Jun 22, 2018 | 22.25 | 22.96 | 22.21 | 22.84 | 3,523,476 | +0.59(+2.65%) |
Jun 21, 2018 | 22.41 | 22.62 | 22.17 | 22.25 | 1,352,120 | -0.13(-0.58%) |
Jun 20, 2018 | 21.77 | 22.43 | 21.77 | 22.38 | 2,272,669 | +0.61(+2.80%) |
Jun 19, 2018 | 21.60 | 21.79 | 21.47 | 21.77 | 2,235,140 | +0.00(+0.00%) |
Jun 18, 2018 | 21.05 | 21.80 | 21.05 | 21.77 | 3,990,626 | +0.74(+3.52%) |
Jun 15, 2018 | 21.21 | 20.61 | 21.03 | 2,652,352 | +0.42(+2.04%) | |
Jun 14, 2018 | 20.93 | 21.35 | 20.48 | 20.61 | 3,129,697 | -0.25(-1.20%) |
Jun 13, 2018 | 20.96 | 21.20 | 20.73 | 20.86 | 2,598,299 | -0.20(-0.95%) |
Jun 12, 2018 | 19.80 | 21.19 | 19.55 | 21.06 | 3,459,366 | +0.05(+0.24%) |
Jun 11, 2018 | 20.84 | 21.29 | 20.73 | 21.01 | 3,349,499 | +0.19(+0.91%) |
Jun 08, 2018 | 20.41 | 21.18 | 20.24 | 20.82 | 3,273,096 | +0.43(+2.11%) |
Jun 07, 2018 | 20.41 | 20.78 | 19.93 | 20.39 | 4,728,844 | +0.12(+0.59%) |
Jun 06, 2018 | 20.37 | 20.27 | 3,991,992 | +1.36(+7.19%) | ||
Jun 05, 2018 | 18.22 | 18.94 | 18.09 | 18.91 | 2,121,175 | +0.65(+3.56%) |
Jun 04, 2018 | 18.05 | 18.43 | 18.03 | 18.26 | 1,348,164 | +0.22(+1.22%) |
Jun 01, 2018 | 17.75 | 18.20 | 17.75 | 18.04 | 1,763,491 | +0.29(+1.63%) |
May 31, 2018 | 17.74 | 17.89 | 17.53 | 17.75 | 1,577,865 | +0.06(+0.34%) |
May 30, 2018 | 17.70 | 17.90 | 17.63 | 17.69 | 968,026 | +0.00(+0.00%) |
May 29, 2018 | 17.72 | 17.94 | 17.53 | 17.69 | 1,302,846 | -0.13(-0.73%) |
May 25, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.28(+1.60%) | |
May 24, 2018 | 17.29 | 17.58 | 17.16 | 17.54 | 1,288,411 | +0.20(+1.15%) |
May 23, 2018 | 17.15 | 17.47 | 17.04 | 17.34 | 1,698,752 | +0.20(+1.17%) |
May 22, 2018 | 17.14 | 17.39 | 17.14 | 17.14 | 1,098,767 | +0.05(+0.29%) |
May 21, 2018 | 16.97 | 17.31 | 16.97 | 17.09 | 1,603,611 | +0.12(+0.71%) |
May 18, 2018 | 17.19 | 17.25 | 16.62 | 16.97 | 1,805,563 | -0.22(-1.28%) |
May 17, 2018 | 16.70 | 17.30 | 16.63 | 17.19 | 1,578,994 | +0.50(+3.00%) |
May 16, 2018 | 16.16 | 16.96 | 16.16 | 16.69 | 2,230,822 | +0.49(+3.02%) |
May 15, 2018 | 16.06 | 16.24 | 15.94 | 16.20 | 1,580,635 | +0.08(+0.50%) |
May 14, 2018 | 17.05 | 17.05 | 16.11 | 16.12 | 1,924,249 | -0.96(-5.62%) |
May 11, 2018 | 16.98 | 17.11 | 16.56 | 17.08 | 1,928,436 | +0.15(+0.89%) |
May 10, 2018 | 16.80 | 17.38 | 16.80 | 16.93 | 2,014,601 | +0.19(+1.14%) |
May 09, 2018 | 16.94 | 17.10 | 16.60 | 16.74 | 2,632,972 | -0.25(-1.47%) |
May 08, 2018 | 17.46 | 18.50 | 16.95 | 16.99 | 6,298,122 | +1.14(+7.19%) |
May 07, 2018 | 16.09 | 16.14 | 15.75 | 15.85 | 3,623,605 | -0.24(-1.49%) |
May 04, 2018 | 16.47 | 16.54 | 15.82 | 16.09 | 2,233,414 | -0.27(-1.65%) |
May 03, 2018 | 16.36 | 16.74 | 16.01 | 16.36 | 2,755,765 | -0.04(-0.24%) |
May 02, 2018 | 15.93 | 16.70 | 15.78 | 16.40 | 4,430,168 | +0.93(+6.01%) |
May 01, 2018 | 15.07 | 15.54 | 14.69 | 15.47 | 2,826,442 | +0.38(+2.52%) |
Apr 30, 2018 | 15.19 | 15.27 | 14.89 | 15.09 | 1,698,364 | -0.01(-0.07%) |
Apr 27, 2018 | 15.23 | 15.31 | 14.95 | 15.10 | 653,413 | -0.13(-0.85%) |
Apr 26, 2018 | 15.36 | 15.36 | 14.83 | 15.23 | 1,135,801 | -0.07(-0.46%) |
Apr 25, 2018 | 14.98 | 15.47 | 14.84 | 15.30 | 1,938,810 | +0.34(+2.27%) |
Apr 24, 2018 | 15.16 | 15.18 | 14.84 | 14.96 | 1,412,479 | -0.10(-0.66%) |
Apr 23, 2018 | 15.44 | 15.44 | 15.04 | 15.06 | 1,571,624 | -0.35(-2.27%) |
Apr 20, 2018 | 15.57 | 15.63 | 15.27 | 15.41 | 1,123,390 | -0.22(-1.41%) |
Apr 19, 2018 | 15.89 | 16.05 | 15.60 | 15.63 | 1,065,250 | -0.32(-2.01%) |
Apr 18, 2018 | 16.17 | 16.35 | 15.95 | 15.95 | 1,353,678 | -0.20(-1.24%) |
Apr 17, 2018 | 15.97 | 16.31 | 15.95 | 16.15 | 1,486,534 | +0.26(+1.64%) |
Apr 16, 2018 | 15.94 | 16.13 | 15.72 | 15.89 | 1,050,424 | +0.03(+0.19%) |
Apr 13, 2018 | 15.36 | 16.10 | 15.34 | 15.86 | 2,164,163 | +0.46(+2.99%) |
Apr 12, 2018 | 15.56 | 15.68 | 15.27 | 15.40 | 1,183,455 | -0.12(-0.77%) |
Apr 11, 2018 | 15.41 | 15.69 | 15.38 | 15.52 | 1,395,949 | +0.09(+0.58%) |
Apr 10, 2018 | 15.61 | 15.78 | 15.24 | 15.43 | 1,103,443 | -0.03(-0.19%) |
Apr 09, 2018 | 15.61 | 16.06 | 15.46 | 15.46 | 2,019,234 | -0.14(-0.90%) |
Apr 06, 2018 | 15.39 | 16.26 | 15.35 | 15.60 | 2,471,836 | +0.14(+0.91%) |
Apr 05, 2018 | 14.98 | 15.55 | 14.82 | 15.46 | 1,312,071 | +0.52(+3.48%) |
Apr 04, 2018 | 14.39 | 14.96 | 14.31 | 14.94 | 1,141,280 | +0.39(+2.68%) |
Apr 03, 2018 | 13.97 | 14.60 | 13.87 | 14.55 | 1,689,449 | +0.58(+4.15%) |
Apr 02, 2018 | 14.79 | 14.87 | 13.90 | 13.97 | 1,447,574 | -0.86(-5.80%) |
Mar 29, 2018 | 14.83 | 14.83 | 14.83 | 0 | +0.07(+0.47%) | |
Mar 28, 2018 | 14.70 | 14.96 | 14.68 | 14.76 | 944,460 | +0.13(+0.89%) |
Mar 27, 2018 | 14.32 | 14.82 | 14.20 | 14.63 | 1,433,862 | +0.38(+2.67%) |
Mar 26, 2018 | 14.46 | 14.46 | 14.06 | 14.25 | 2,410,147 | -0.05(-0.35%) |
Mar 23, 2018 | 14.16 | 14.56 | 14.16 | 14.30 | 1,400,808 | +0.17(+1.20%) |
Mar 22, 2018 | 14.24 | 14.61 | 14.09 | 14.13 | 1,142,489 | -0.21(-1.46%) |
Mar 21, 2018 | 14.10 | 14.48 | 14.03 | 14.34 | 945,929 | +0.24(+1.70%) |
Mar 20, 2018 | 14.46 | 14.52 | 13.94 | 14.10 | 1,206,240 | -0.40(-2.76%) |
Mar 19, 2018 | 14.70 | 14.70 | 14.41 | 14.50 | 1,176,733 | -0.13(-0.89%) |
Mar 16, 2018 | 14.50 | 14.86 | 14.09 | 14.63 | 1,823,523 | +0.13(+0.90%) |
Mar 15, 2018 | 14.68 | 14.72 | 14.34 | 14.50 | 1,322,422 | -0.15(-1.02%) |
Mar 14, 2018 | 14.60 | 14.76 | 14.44 | 14.65 | 1,079,919 | +0.04(+0.27%) |
Mar 13, 2018 | 14.68 | 14.85 | 14.57 | 14.61 | 1,514,918 | -0.08(-0.54%) |
Mar 12, 2018 | 14.55 | 14.74 | 14.33 | 14.69 | 1,272,522 | +0.13(+0.89%) |
Mar 09, 2018 | 15.41 | 15.42 | 14.34 | 14.56 | 2,277,220 | -0.63(-4.15%) |
Mar 08, 2018 | 14.57 | 15.21 | 14.52 | 15.19 | 2,503,004 | +0.62(+4.26%) |
Mar 07, 2018 | 14.60 | 14.34 | 14.57 | 1,098,736 | +0.13(+0.90%) | |
Mar 06, 2018 | 14.45 | 14.56 | 14.24 | 14.44 | 1,667,409 | -0.01(-0.07%) |
Mar 05, 2018 | 14.61 | 14.67 | 14.29 | 14.45 | 2,427,655 | -0.21(-1.43%) |
Mar 02, 2018 | 14.26 | 14.87 | 14.12 | 14.66 | 3,381,579 | +0.08(+0.55%) |
Mar 01, 2018 | 14.68 | 15.01 | 14.58 | 14.58 | 2,512,611 | -0.05(-0.34%) |
Feb 28, 2018 | 15.04 | 15.04 | 14.30 | 14.63 | 6,155,839 | -0.29(-1.94%) |
Feb 27, 2018 | 16.52 | 16.91 | 14.78 | 14.92 | 6,101,183 | -0.82(-5.21%) |
Feb 26, 2018 | 15.45 | 15.84 | 15.34 | 15.74 | 2,959,245 | +0.28(+1.81%) |
Feb 23, 2018 | 15.18 | 15.50 | 15.06 | 15.46 | 2,180,851 | +0.38(+2.52%) |
Feb 22, 2018 | 15.03 | 15.08 | 3,128,285 | -0.23(-1.50%) | ||
Feb 21, 2018 | 15.38 | 15.54 | 15.28 | 15.31 | 2,050,629 | -0.07(-0.46%) |
Feb 20, 2018 | 15.72 | 15.25 | 15.38 | 2,347,545 | -0.31(-1.98%) | |
Feb 16, 2018 | 15.69 | 15.69 | 15.69 | 0 | +0.03(+0.19%) | |
Feb 15, 2018 | 15.90 | 16.00 | 15.63 | 15.66 | 1,173,261 | -0.23(-1.45%) |
Feb 14, 2018 | 15.72 | 15.97 | 15.50 | 15.89 | 1,297,192 | +0.12(+0.76%) |
Feb 13, 2018 | 15.74 | 15.89 | 15.62 | 15.77 | 1,241,678 | -0.05(-0.32%) |
Feb 12, 2018 | 15.50 | 15.85 | 15.32 | 15.82 | 1,668,260 | +0.37(+2.39%) |
Feb 09, 2018 | 15.12 | 15.60 | 14.95 | 15.45 | 2,769,208 | +0.37(+2.45%) |
Feb 08, 2018 | 14.99 | 15.24 | 14.78 | 15.08 | 1,308,044 | +0.11(+0.73%) |
Feb 07, 2018 | 15.07 | 15.44 | 14.94 | 14.97 | 1,108,881 | -0.11(-0.73%) |
Feb 06, 2018 | 14.51 | 15.24 | 14.48 | 15.08 | 2,129,315 | +0.10(+0.67%) |
Feb 05, 2018 | 14.95 | 15.43 | 14.83 | 14.98 | 3,041,754 | -0.12(-0.79%) |
Feb 02, 2018 | 15.06 | 15.20 | 14.76 | 15.10 | 1,836,934 | -0.08(-0.53%) |
Feb 01, 2018 | 15.28 | 15.69 | 15.12 | 15.18 | 3,395,562 | -0.07(-0.46%) |
Jan 31, 2018 | 14.78 | 15.30 | 14.73 | 15.25 | 2,914,154 | +0.52(+3.53%) |
Jan 30, 2018 | 14.65 | 14.71 | 14.63 | 14.73 | 1,362,017 | -0.01(-0.07%) |
Jan 29, 2018 | 14.57 | 14.82 | 14.45 | 14.74 | 1,529,691 | +0.09(+0.61%) |
Jan 26, 2018 | 14.60 | 14.71 | 14.40 | 14.65 | 992,977 | +0.11(+0.76%) |
Jan 25, 2018 | 14.53 | 14.71 | 14.47 | 14.54 | 865,996 | +0.01(+0.07%) |
Jan 24, 2018 | 14.37 | 14.81 | 14.29 | 14.53 | 1,719,756 | +0.19(+1.32%) |
Jan 23, 2018 | 14.25 | 14.43 | 14.11 | 14.34 | 902,929 | +0.05(+0.35%) |
Jan 22, 2018 | 13.85 | 14.32 | 13.76 | 14.29 | 1,651,187 | +0.53(+3.85%) |
Jan 19, 2018 | 13.94 | 13.96 | 13.58 | 13.76 | 2,435,836 | -0.20(-1.43%) |
Jan 18, 2018 | 14.24 | 14.31 | 13.94 | 13.96 | 1,366,808 | -0.27(-1.90%) |
Jan 17, 2018 | 14.25 | 14.42 | 14.07 | 14.23 | 1,885,111 | +0.00(+0.00%) |
Jan 16, 2018 | 15.07 | 15.11 | 14.09 | 14.23 | 2,437,965 | -0.61(-4.11%) |
Jan 12, 2018 | 14.84 | 14.84 | 14.84 | 0 | -0.08(-0.54%) | |
Jan 11, 2018 | 14.28 | 15.20 | 14.28 | 14.92 | 6,419,294 | +0.74(+5.22%) |
Jan 10, 2018 | 13.73 | 14.20 | 13.58 | 14.18 | 2,764,849 | +0.31(+2.24%) |
Jan 09, 2018 | 14.00 | 14.20 | 13.86 | 13.87 | 2,535,680 | -0.16(-1.14%) |
Jan 08, 2018 | 13.97 | 14.20 | 13.79 | 14.03 | 2,159,613 | +0.19(+1.37%) |
Jan 05, 2018 | 13.65 | 13.97 | 13.47 | 13.84 | 2,056,930 | +0.21(+1.54%) |
Jan 04, 2018 | 13.71 | 13.78 | 13.45 | 13.63 | 736,097 | -0.07(-0.51%) |
Jan 03, 2018 | 13.95 | 13.98 | 13.65 | 13.70 | 1,094,921 | -0.22(-1.58%) |
Jan 02, 2018 | 13.60 | 13.96 | 13.48 | 13.92 | 1,981,383 | +0.35(+2.58%) |
Dec 29, 2017 | 13.57 | 13.57 | 13.57 | 0 | -0.17(-1.24%) | |
Dec 28, 2017 | 13.62 | 13.80 | 13.43 | 13.74 | 1,241,940 | +0.18(+1.33%) |
Dec 27, 2017 | 13.61 | 13.80 | 13.44 | 13.56 | 1,454,784 | -0.08(-0.59%) |
Dec 26, 2017 | 13.73 | 13.97 | 13.51 | 13.64 | 1,030,767 | +0.01(+0.07%) |
Dec 22, 2017 | 13.67 | 13.70 | 13.31 | 13.63 | 1,214,156 | -0.10(-0.73%) |
Dec 21, 2017 | 13.21 | 13.80 | 13.10 | 13.73 | 1,853,803 | +0.57(+4.33%) |
Dec 20, 2017 | 13.05 | 13.29 | 12.98 | 13.16 | 1,002,717 | +0.08(+0.61%) |
Dec 19, 2017 | 13.11 | 13.23 | 12.94 | 13.08 | 1,308,960 | +0.06(+0.46%) |
Dec 18, 2017 | 13.30 | 13.33 | 12.59 | 13.02 | 2,510,202 | -0.23(-1.74%) |
Dec 15, 2017 | 13.10 | 13.28 | 13.00 | 13.25 | 3,172,946 | +0.18(+1.38%) |
Dec 14, 2017 | 12.82 | 13.08 | 12.76 | 13.07 | 1,211,695 | +0.25(+1.95%) |
Dec 13, 2017 | 12.80 | 12.97 | 12.71 | 12.82 | 960,380 | +0.05(+0.39%) |
Dec 12, 2017 | 13.12 | 13.29 | 12.76 | 12.77 | 1,501,577 | -0.33(-2.52%) |
Dec 11, 2017 | 12.76 | 13.32 | 12.76 | 13.10 | 2,504,667 | +0.33(+2.58%) |
Dec 08, 2017 | 12.88 | 13.26 | 12.73 | 12.77 | 2,475,657 | +0.00(+0.00%) |
Dec 07, 2017 | 13.00 | 13.11 | 12.72 | 1,267,488 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.92 | 13.22 | 12.87 | 13.08 | 3,445,301 | +0.09(+0.69%) |
Dec 05, 2017 | 12.38 | 13.03 | 12.37 | 12.99 | 4,368,229 | +0.61(+4.93%) |
Dec 04, 2017 | 12.22 | 12.60 | 12.17 | 12.38 | 2,420,658 | +0.19(+1.56%) |
Dec 01, 2017 | 11.83 | 12.45 | 11.75 | 12.19 | 3,642,440 | +0.44(+3.74%) |
Nov 30, 2017 | 11.63 | 11.91 | 11.41 | 11.75 | 1,817,112 | +0.13(+1.12%) |
Nov 29, 2017 | 11.94 | 11.08 | 11.62 | 2,268,565 | +0.46(+4.12%) | |
Nov 28, 2017 | 10.83 | 11.24 | 10.76 | 11.16 | 2,140,893 | +0.37(+3.43%) |
Nov 27, 2017 | 10.80 | 11.08 | 10.74 | 10.79 | 1,941,823 | -0.01(-0.09%) |
Nov 24, 2017 | 10.71 | 10.86 | 10.42 | 10.80 | 1,189,948 | +0.19(+1.79%) |
Nov 22, 2017 | 10.87 | 11.14 | 10.60 | 10.61 | 2,625,472 | -0.19(-1.76%) |
Nov 21, 2017 | 11.01 | 11.28 | 10.65 | 10.80 | 4,459,635 | -0.18(-1.64%) |
Nov 20, 2017 | 11.84 | 11.91 | 10.90 | 10.98 | 3,240,566 | -0.84(-7.11%) |
Nov 17, 2017 | 11.78 | 12.09 | 11.78 | 11.82 | 2,063,679 | -0.02(-0.17%) |
Nov 16, 2017 | 12.13 | 12.33 | 11.80 | 11.84 | 1,881,463 | -0.21(-1.74%) |
Nov 15, 2017 | 12.00 | 12.26 | 11.77 | 12.05 | 1,273,635 | -0.04(-0.33%) |
Nov 14, 2017 | 11.49 | 12.22 | 11.44 | 12.09 | 3,036,200 | +0.53(+4.58%) |
Nov 13, 2017 | 12.07 | 12.15 | 11.46 | 11.56 | 4,592,581 | -0.59(-4.86%) |
Nov 10, 2017 | 12.45 | 12.65 | 12.10 | 12.15 | 2,368,780 | -0.43(-3.42%) |
Nov 09, 2017 | 12.13 | 12.61 | 11.96 | 12.58 | 3,376,765 | +0.41(+3.37%) |
Nov 08, 2017 | 11.20 | 12.19 | 11.20 | 12.17 | 3,301,258 | +0.81(+7.13%) |
Nov 07, 2017 | 10.87 | 12.28 | 10.79 | 11.36 | 5,045,692 | +0.17(+1.52%) |
Nov 06, 2017 | 11.15 | 11.56 | 11.03 | 11.19 | 3,858,380 | -0.02(-0.18%) |
Nov 03, 2017 | 11.80 | 11.86 | 10.83 | 11.21 | 8,297,381 | -0.59(-5.00%) |
Nov 02, 2017 | 11.63 | 11.87 | 11.50 | 11.80 | 2,746,461 | +0.12(+1.03%) |
Nov 01, 2017 | 11.56 | 11.80 | 11.40 | 11.68 | 2,139,420 | +0.20(+1.74%) |
Oct 31, 2017 | 11.61 | 11.86 | 11.31 | 11.48 | 3,266,416 | -0.15(-1.29%) |
Oct 30, 2017 | 11.84 | 11.94 | 11.59 | 11.63 | 1,095,440 | -0.22(-1.86%) |
Oct 27, 2017 | 11.82 | 12.00 | 11.64 | 11.85 | 1,686,478 | +0.02(+0.17%) |
Oct 26, 2017 | 11.92 | 12.12 | 11.62 | 11.83 | 1,669,031 | -0.06(-0.50%) |
Oct 25, 2017 | 12.17 | 12.26 | 11.84 | 11.89 | 1,834,479 | -0.26(-2.14%) |
Oct 24, 2017 | 12.14 | 12.50 | 12.13 | 12.15 | 1,839,036 | +0.00(+0.00%) |
Oct 23, 2017 | 12.37 | 12.45 | 12.12 | 12.15 | 1,712,178 | -0.23(-1.86%) |
Oct 20, 2017 | 12.31 | 12.61 | 12.28 | 12.38 | 1,378,211 | +0.19(+1.56%) |
Oct 19, 2017 | 12.18 | 12.30 | 12.02 | 12.19 | 1,845,312 | -0.12(-0.97%) |
Oct 18, 2017 | 12.45 | 12.54 | 12.10 | 12.31 | 1,316,622 | -0.17(-1.36%) |
Oct 17, 2017 | 12.47 | 12.79 | 12.26 | 12.48 | 1,357,215 | -0.05(-0.40%) |
Oct 16, 2017 | 13.08 | 13.23 | 12.49 | 12.53 | 2,945,644 | -0.59(-4.50%) |
Oct 13, 2017 | 13.20 | 13.30 | 13.09 | 13.12 | 1,299,416 | -0.10(-0.76%) |
Oct 12, 2017 | 13.64 | 13.69 | 13.04 | 13.22 | 3,570,270 | -0.46(-3.36%) |
Oct 11, 2017 | 13.00 | 13.68 | 13.00 | 13.68 | 4,279,144 | +0.52(+3.95%) |
Oct 10, 2017 | 13.86 | 13.94 | 13.12 | 13.16 | 5,483,118 | -0.53(-3.87%) |
Oct 09, 2017 | 13.26 | 14.10 | 13.08 | 13.69 | 6,492,021 | +0.40(+3.01%) |
Oct 06, 2017 | 13.14 | 13.41 | 12.50 | 13.29 | 4,976,701 | +0.10(+0.76%) |
Oct 05, 2017 | 14.42 | 14.42 | 13.17 | 13.19 | 6,282,557 | -0.92(-6.52%) |
Oct 04, 2017 | 13.59 | 14.47 | 13.44 | 14.11 | 7,874,494 | +0.62(+4.60%) |
Oct 03, 2017 | 13.39 | 13.78 | 13.29 | 13.49 | 4,673,758 | +0.10(+0.75%) |
Oct 02, 2017 | 12.96 | 13.68 | 12.75 | 13.39 | 3,142,003 | +0.40(+3.08%) |
Sep 29, 2017 | 13.51 | 13.51 | 12.69 | 12.99 | 4,642,905 | -0.45(-3.35%) |
Sep 28, 2017 | 12.64 | 13.57 | 12.56 | 13.44 | 4,589,453 | +0.85(+6.75%) |
Sep 27, 2017 | 12.62 | 12.59 | 3,278,286 | +0.49(+4.05%) | ||
Sep 26, 2017 | 12.20 | 12.43 | 11.99 | 12.10 | 1,827,507 | -0.06(-0.49%) |
Sep 25, 2017 | 12.39 | 12.41 | 12.08 | 12.16 | 1,476,554 | -0.23(-1.86%) |
Sep 22, 2017 | 12.33 | 12.42 | 12.33 | 12.39 | 1,787,179 | +0.03(+0.24%) |
Sep 21, 2017 | 12.40 | 12.46 | 12.27 | 12.36 | 1,814,637 | -0.05(-0.40%) |
Sep 20, 2017 | 12.77 | 12.77 | 12.36 | 12.41 | 1,062,857 | -0.17(-1.35%) |
Sep 19, 2017 | 12.65 | 12.75 | 12.55 | 12.58 | 731,524 | -0.03(-0.24%) |
Sep 18, 2017 | 13.02 | 13.07 | 12.57 | 12.61 | 974,004 | -0.41(-3.15%) |
Sep 15, 2017 | 13.23 | 13.25 | 12.85 | 13.02 | 1,121,886 | -0.20(-1.51%) |
Sep 14, 2017 | 12.82 | 13.28 | 12.65 | 13.22 | 1,637,850 | +0.34(+2.64%) |
Sep 13, 2017 | 13.21 | 13.34 | 12.76 | 12.88 | 1,825,376 | -0.32(-2.42%) |
Sep 12, 2017 | 12.81 | 13.28 | 12.68 | 13.20 | 3,263,805 | +0.40(+3.12%) |
Sep 11, 2017 | 12.28 | 12.84 | 12.28 | 12.80 | 1,652,268 | +0.60(+4.92%) |
Sep 08, 2017 | 12.36 | 12.40 | 11.97 | 12.20 | 1,770,466 | -0.14(-1.13%) |
Sep 07, 2017 | 12.78 | 12.81 | 12.11 | 12.34 | 2,175,625 | -0.36(-2.83%) |
Sep 06, 2017 | 12.47 | 12.87 | 12.46 | 12.70 | 2,540,166 | +0.23(+1.84%) |
Sep 05, 2017 | 12.61 | 12.61 | 12.15 | 12.47 | 3,553,032 | -0.16(-1.27%) |
Sep 01, 2017 | 13.03 | 13.12 | 12.61 | 12.63 | 1,705,459 | -0.35(-2.70%) |
Aug 31, 2017 | 12.82 | 13.09 | 12.82 | 12.98 | 1,316,968 | +0.09(+0.70%) |
Aug 30, 2017 | 12.99 | 13.06 | 12.79 | 12.89 | 2,490,402 | -0.10(-0.77%) |
Aug 29, 2017 | 13.27 | 13.43 | 12.95 | 12.99 | 3,878,544 | -0.36(-2.70%) |
Aug 28, 2017 | 13.80 | 13.91 | 13.04 | 13.35 | 2,790,018 | -0.43(-3.12%) |
Aug 25, 2017 | 13.44 | 13.89 | 13.29 | 13.78 | 1,389,388 | +0.45(+3.38%) |
Aug 24, 2017 | 13.37 | 13.43 | 13.19 | 13.33 | 1,500,078 | +0.04(+0.30%) |
Aug 23, 2017 | 13.36 | 13.36 | 13.13 | 13.29 | 975,475 | -0.11(-0.82%) |
Aug 22, 2017 | 13.05 | 13.44 | 13.05 | 13.40 | 891,891 | +0.39(+3.00%) |
Aug 21, 2017 | 13.40 | 13.44 | 12.89 | 13.01 | 1,399,306 | -0.44(-3.27%) |
Aug 18, 2017 | 13.44 | 13.54 | 13.29 | 13.45 | 1,895,983 | -0.06(-0.44%) |
Aug 17, 2017 | 13.68 | 13.82 | 13.41 | 13.51 | 1,680,977 | -0.28(-2.03%) |
Aug 16, 2017 | 13.85 | 14.16 | 13.70 | 13.79 | 2,076,518 | -0.05(-0.36%) |
Aug 15, 2017 | 13.40 | 14.89 | 13.24 | 13.84 | 5,018,277 | +0.43(+3.21%) |
Aug 14, 2017 | 12.80 | 13.54 | 12.74 | 13.41 | 3,344,581 | +0.65(+5.09%) |
Aug 11, 2017 | 12.54 | 13.09 | 12.49 | 12.76 | 3,240,631 | +0.08(+0.63%) |
Aug 10, 2017 | 12.68 | 12.75 | 12.05 | 12.68 | 6,191,624 | -0.10(-0.78%) |
Aug 09, 2017 | 12.63 | 12.99 | 12.60 | 12.78 | 3,549,038 | +0.02(+0.16%) |
Aug 08, 2017 | 11.24 | 13.23 | 11.10 | 12.76 | 13,248,997 | -0.85(-6.25%) |
Aug 07, 2017 | 14.11 | 14.14 | 13.50 | 13.61 | 4,155,280 | -0.60(-4.22%) |
Aug 04, 2017 | 13.90 | 14.30 | 13.71 | 14.21 | 3,306,557 | +0.35(+2.53%) |
Aug 03, 2017 | 14.12 | 14.14 | 13.66 | 13.86 | 3,151,307 | -0.21(-1.49%) |
Aug 02, 2017 | 15.28 | 15.28 | 14.02 | 14.07 | 5,899,793 | -1.20(-7.86%) |