Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.24 | 17.28 | 16.94 | 16.96 | 2,140,123 | -0.26(-1.48%) |
Jul 30, 2018 | 17.18 | 17.40 | 17.07 | 17.22 | 2,054,525 | +0.12(+0.72%) |
Jul 27, 2018 | 17.28 | 17.41 | 17.03 | 17.10 | 1,624,013 | -0.16(-0.92%) |
Jul 26, 2018 | 17.80 | 17.85 | 17.11 | 17.25 | 3,332,230 | -0.42(-2.39%) |
Jul 25, 2018 | 18.03 | 18.03 | 16.98 | 17.68 | 4,146,341 | +0.55(+3.19%) |
Jul 24, 2018 | 17.23 | 17.33 | 16.93 | 17.13 | 2,523,827 | -0.06(-0.36%) |
Jul 23, 2018 | 16.89 | 17.24 | 16.85 | 17.19 | 1,364,692 | +0.27(+1.62%) |
Jul 20, 2018 | 17.19 | 17.22 | 16.87 | 16.92 | 1,713,857 | -0.29(-1.69%) |
Jul 19, 2018 | 17.17 | 17.29 | 16.95 | 17.21 | 1,709,701 | -0.10(-0.56%) |
Jul 18, 2018 | 17.23 | 17.33 | 17.11 | 17.31 | 1,806,437 | +0.19(+1.08%) |
Jul 17, 2018 | 16.88 | 17.31 | 16.88 | 17.12 | 1,694,089 | +0.13(+0.78%) |
Jul 16, 2018 | 17.27 | 17.38 | 16.97 | 16.99 | 1,841,695 | -0.31(-1.78%) |
Jul 13, 2018 | 17.31 | 17.35 | 17.06 | 17.30 | 1,237,362 | -0.01(-0.05%) |
Jul 12, 2018 | 17.49 | 17.49 | 17.29 | 17.31 | 1,357,639 | -0.04(-0.25%) |
Jul 11, 2018 | 17.32 | 17.40 | 17.18 | 17.35 | 952,305 | +0.11(+0.61%) |
Jul 10, 2018 | 17.42 | 17.50 | 17.13 | 17.25 | 2,208,479 | -0.04(-0.20%) |
Jul 09, 2018 | 17.15 | 17.29 | 17.06 | 17.28 | 2,592,709 | +0.09(+0.51%) |
Jul 06, 2018 | 17.13 | 17.30 | 17.11 | 17.19 | 1,165,806 | +0.04(+0.21%) |
Jul 05, 2018 | 17.18 | 17.19 | 17.04 | 17.16 | 1,783,609 | +0.04(+0.21%) |
Jul 03, 2018 | 17.12 | 17.12 | 17.12 | 0 | +0.11(+0.62%) | |
Jul 02, 2018 | 16.39 | 17.04 | 16.39 | 17.02 | 2,284,384 | +0.19(+1.10%) |
Jun 29, 2018 | 16.83 | 16.83 | 3,337,530 | +0.01(+0.05%) | ||
Jun 28, 2018 | 16.58 | 16.87 | 16.49 | 16.82 | 1,659,016 | +0.27(+1.65%) |
Jun 27, 2018 | 16.76 | 17.02 | 16.54 | 16.55 | 2,679,204 | +0.04(+0.27%) |
Jun 26, 2018 | 16.56 | 16.68 | 16.37 | 16.51 | 1,490,225 | -0.03(-0.16%) |
Jun 25, 2018 | 16.91 | 17.01 | 16.44 | 16.53 | 2,281,788 | -0.39(-2.29%) |
Jun 22, 2018 | 16.97 | 17.31 | 16.89 | 16.92 | 4,683,962 | +0.25(+1.48%) |
Jun 21, 2018 | 16.82 | 16.83 | 16.49 | 16.67 | 1,836,434 | -0.17(-1.00%) |
Jun 20, 2018 | 16.81 | 16.92 | 16.68 | 16.84 | 2,008,698 | +0.09(+0.53%) |
Jun 19, 2018 | 16.71 | 16.77 | 16.51 | 16.75 | 2,103,691 | -0.11(-0.63%) |
Jun 18, 2018 | 16.76 | 17.05 | 16.70 | 16.86 | 2,049,422 | +0.00(+0.00%) |
Jun 15, 2018 | 16.90 | 16.37 | 16.86 | 3,571,640 | +0.34(+2.03%) | |
Jun 14, 2018 | 16.44 | 16.59 | 16.14 | 16.52 | 2,331,250 | +0.04(+0.27%) |
Jun 13, 2018 | 16.73 | 16.76 | 16.39 | 16.48 | 2,787,564 | -0.21(-1.27%) |
Jun 12, 2018 | 16.29 | 16.79 | 16.29 | 16.69 | 1,395,815 | +0.09(+0.53%) |
Jun 11, 2018 | 16.62 | 16.70 | 16.51 | 16.60 | 1,893,389 | +0.01(+0.05%) |
Jun 08, 2018 | 16.52 | 16.60 | 16.36 | 16.59 | 2,197,670 | +0.04(+0.21%) |
Jun 07, 2018 | 16.58 | 16.82 | 16.47 | 16.56 | 3,473,584 | +0.00(+0.00%) |
Jun 06, 2018 | 16.67 | 16.56 | 3,383,509 | +0.21(+1.29%) | ||
Jun 05, 2018 | 16.58 | 16.59 | 16.26 | 16.35 | 3,936,083 | -0.31(-1.85%) |
Jun 04, 2018 | 16.17 | 16.73 | 16.11 | 16.66 | 3,960,992 | +0.48(+2.94%) |
Jun 01, 2018 | 16.46 | 16.69 | 15.32 | 16.18 | 13,311,117 | +0.39(+2.46%) |
May 31, 2018 | 15.74 | 15.94 | 15.62 | 15.79 | 6,127,234 | +0.05(+0.34%) |
May 30, 2018 | 16.96 | 17.06 | 15.21 | 15.74 | 14,300,498 | -1.09(-6.50%) |
May 29, 2018 | 17.11 | 17.19 | 16.76 | 16.83 | 1,652,176 | -0.48(-2.80%) |
May 25, 2018 | 17.32 | 17.32 | 17.32 | 0 | -0.28(-1.60%) | |
May 24, 2018 | 17.89 | 17.93 | 17.54 | 17.60 | 1,794,049 | -0.40(-2.20%) |
May 23, 2018 | 17.89 | 18.04 | 17.66 | 18.00 | 2,398,657 | +0.16(+0.89%) |
May 22, 2018 | 17.79 | 17.95 | 17.71 | 17.84 | 2,364,123 | +0.10(+0.55%) |
May 21, 2018 | 17.55 | 17.75 | 17.54 | 17.74 | 2,326,137 | +0.23(+1.31%) |
May 18, 2018 | 17.49 | 17.61 | 17.40 | 17.51 | 1,017,235 | +0.07(+0.40%) |
May 17, 2018 | 17.41 | 17.56 | 17.29 | 17.44 | 1,766,740 | +0.02(+0.10%) |
May 16, 2018 | 17.38 | 17.56 | 17.38 | 17.42 | 1,599,703 | -0.02(-0.10%) |
May 15, 2018 | 17.18 | 17.79 | 17.07 | 17.44 | 3,324,775 | +0.23(+1.33%) |
May 14, 2018 | 17.09 | 17.28 | 17.02 | 17.21 | 1,482,916 | +0.15(+0.88%) |
May 11, 2018 | 17.16 | 17.31 | 17.05 | 17.06 | 1,790,423 | -0.10(-0.57%) |
May 10, 2018 | 17.04 | 17.26 | 16.94 | 17.16 | 2,228,811 | +0.12(+0.72%) |
May 09, 2018 | 16.92 | 17.12 | 16.83 | 17.03 | 2,446,919 | +0.14(+0.83%) |
May 08, 2018 | 16.53 | 16.93 | 16.51 | 16.89 | 1,716,643 | +0.34(+2.02%) |
May 07, 2018 | 16.75 | 16.97 | 16.49 | 16.56 | 3,265,778 | +0.15(+0.91%) |
May 04, 2018 | 16.21 | 16.57 | 16.10 | 16.41 | 1,135,182 | +0.18(+1.09%) |
May 03, 2018 | 16.54 | 16.59 | 16.15 | 16.23 | 3,049,138 | -0.31(-1.87%) |
May 02, 2018 | 16.20 | 16.65 | 16.20 | 16.54 | 2,574,924 | +0.29(+1.79%) |
May 01, 2018 | 16.13 | 16.41 | 16.06 | 16.25 | 2,563,627 | +0.03(+0.16%) |
Apr 30, 2018 | 16.40 | 16.44 | 16.21 | 16.22 | 1,854,331 | -0.16(-0.97%) |
Apr 27, 2018 | 16.44 | 16.53 | 16.25 | 16.38 | 1,998,726 | -0.04(-0.27%) |
Apr 26, 2018 | 16.44 | 16.54 | 16.13 | 16.43 | 3,393,254 | +0.07(+0.43%) |
Apr 25, 2018 | 16.18 | 16.51 | 16.12 | 16.36 | 5,488,586 | +0.34(+2.14%) |
Apr 24, 2018 | 15.95 | 16.20 | 15.06 | 16.01 | 9,558,901 | +2.20(+15.91%) |
Apr 23, 2018 | 13.83 | 13.87 | 13.67 | 13.81 | 2,835,309 | +0.03(+0.19%) |
Apr 20, 2018 | 14.05 | 14.08 | 13.75 | 13.79 | 3,569,343 | -0.19(-1.38%) |
Apr 19, 2018 | 13.96 | 14.16 | 13.86 | 13.98 | 1,667,750 | +0.09(+0.63%) |
Apr 18, 2018 | 13.89 | 14.13 | 13.85 | 13.89 | 2,355,187 | +0.10(+0.70%) |
Apr 17, 2018 | 13.82 | 13.92 | 13.68 | 13.80 | 2,650,026 | +0.08(+0.58%) |
Apr 16, 2018 | 13.93 | 13.95 | 13.71 | 13.72 | 3,729,534 | -0.17(-1.20%) |
Apr 13, 2018 | 14.31 | 14.32 | 13.81 | 13.89 | 2,314,415 | -0.33(-2.29%) |
Apr 12, 2018 | 14.10 | 14.27 | 13.99 | 14.21 | 1,182,806 | +0.24(+1.70%) |
Apr 11, 2018 | 13.89 | 14.14 | 13.89 | 13.97 | 2,011,715 | -0.02(-0.13%) |
Apr 10, 2018 | 14.05 | 14.10 | 13.90 | 13.99 | 1,413,262 | +0.11(+0.76%) |
Apr 09, 2018 | 13.96 | 14.21 | 13.87 | 13.89 | 1,554,844 | -0.04(-0.25%) |
Apr 06, 2018 | 14.22 | 14.32 | 13.84 | 13.92 | 1,590,056 | -0.47(-3.30%) |
Apr 05, 2018 | 14.25 | 14.48 | 14.20 | 14.40 | 2,124,266 | +0.23(+1.61%) |
Apr 04, 2018 | 13.84 | 14.19 | 13.74 | 14.17 | 2,359,768 | +0.07(+0.50%) |
Apr 03, 2018 | 13.96 | 14.13 | 13.84 | 14.10 | 1,694,411 | +0.21(+1.52%) |
Apr 02, 2018 | 14.25 | 14.39 | 13.77 | 13.89 | 1,622,327 | -0.45(-3.13%) |
Mar 29, 2018 | 14.33 | 14.33 | 14.33 | 0 | +0.23(+1.62%) | |
Mar 28, 2018 | 14.04 | 14.18 | 13.96 | 14.10 | 1,970,811 | +0.11(+0.82%) |
Mar 27, 2018 | 14.48 | 14.48 | 13.94 | 13.99 | 2,944,670 | -0.42(-2.93%) |
Mar 26, 2018 | 14.14 | 14.42 | 14.02 | 14.41 | 2,353,113 | +0.43(+3.08%) |
Mar 23, 2018 | 14.25 | 14.35 | 13.96 | 13.98 | 2,467,564 | -0.23(-1.61%) |
Mar 22, 2018 | 14.66 | 14.68 | 14.21 | 14.21 | 2,382,482 | -0.58(-3.92%) |
Mar 21, 2018 | 14.81 | 14.99 | 14.71 | 14.79 | 1,588,657 | +0.03(+0.18%) |
Mar 20, 2018 | 14.88 | 14.97 | 14.65 | 14.76 | 1,658,107 | -0.11(-0.77%) |
Mar 19, 2018 | 15.11 | 15.20 | 14.70 | 14.88 | 1,568,375 | -0.30(-1.97%) |
Mar 16, 2018 | 14.83 | 15.21 | 14.77 | 15.18 | 2,094,226 | +0.43(+2.92%) |
Mar 15, 2018 | 14.93 | 15.00 | 14.73 | 14.75 | 1,955,125 | -0.17(-1.12%) |
Mar 14, 2018 | 15.07 | 15.15 | 14.88 | 14.91 | 1,566,920 | -0.14(-0.93%) |
Mar 13, 2018 | 15.27 | 15.32 | 15.00 | 15.05 | 1,736,027 | -0.20(-1.33%) |
Mar 12, 2018 | 15.22 | 15.53 | 15.22 | 15.26 | 1,381,086 | +0.04(+0.23%) |
Mar 09, 2018 | 15.06 | 15.29 | 15.02 | 15.22 | 1,466,889 | +0.33(+2.18%) |
Mar 08, 2018 | 14.91 | 15.08 | 14.68 | 14.90 | 1,398,277 | +0.02(+0.12%) |
Mar 07, 2018 | 14.96 | 14.88 | 1,887,270 | +0.02(+0.12%) | ||
Mar 06, 2018 | 14.69 | 14.91 | 14.62 | 14.86 | 1,518,169 | +0.18(+1.26%) |
Mar 05, 2018 | 14.34 | 14.76 | 14.25 | 14.68 | 1,507,667 | +0.28(+1.95%) |
Mar 02, 2018 | 14.05 | 14.43 | 13.85 | 14.40 | 2,174,959 | +0.22(+1.55%) |
Mar 01, 2018 | 14.07 | 14.56 | 14.07 | 14.18 | 1,788,217 | -0.20(-1.41%) |
Feb 28, 2018 | 14.52 | 14.67 | 14.38 | 14.38 | 1,339,930 | -0.11(-0.79%) |
Feb 27, 2018 | 14.64 | 14.78 | 14.48 | 14.49 | 1,046,923 | -0.16(-1.08%) |
Feb 26, 2018 | 14.10 | 14.65 | 14.10 | 14.65 | 2,253,779 | -0.08(-0.54%) |
Feb 23, 2018 | 14.54 | 14.80 | 14.54 | 14.73 | 1,056,397 | +0.23(+1.58%) |
Feb 22, 2018 | 14.50 | 14.50 | 1,416,238 | -0.24(-1.61%) | ||
Feb 21, 2018 | 14.76 | 15.05 | 14.74 | 14.74 | 1,655,730 | -0.04(-0.24%) |
Feb 20, 2018 | 14.92 | 15.04 | 14.71 | 14.77 | 1,257,318 | -0.18(-1.23%) |
Feb 16, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.01(+0.06%) | |
Feb 15, 2018 | 14.99 | 15.16 | 14.74 | 14.95 | 2,660,064 | +0.07(+0.47%) |
Feb 14, 2018 | 14.63 | 14.92 | 14.58 | 14.88 | 2,065,480 | +0.21(+1.44%) |
Feb 13, 2018 | 14.60 | 14.80 | 14.60 | 14.67 | 2,337,777 | -0.04(-0.30%) |
Feb 12, 2018 | 14.42 | 14.74 | 14.29 | 14.71 | 2,397,296 | +0.36(+2.51%) |
Feb 09, 2018 | 14.37 | 14.54 | 13.96 | 14.35 | 3,568,085 | +0.07(+0.49%) |
Feb 08, 2018 | 14.52 | 14.59 | 14.22 | 14.28 | 5,333,117 | -0.22(-1.51%) |
Feb 07, 2018 | 14.52 | 14.59 | 14.43 | 14.50 | 3,306,935 | -0.09(-0.60%) |
Feb 06, 2018 | 14.14 | 14.74 | 13.93 | 14.59 | 5,777,044 | -0.04(-0.30%) |
Feb 05, 2018 | 14.67 | 14.93 | 14.40 | 14.63 | 3,080,885 | -0.18(-1.18%) |
Feb 02, 2018 | 15.10 | 15.18 | 14.71 | 14.81 | 4,586,154 | -0.48(-3.15%) |
Feb 01, 2018 | 14.75 | 15.31 | 14.71 | 15.29 | 4,349,496 | +0.17(+1.10%) |
Jan 31, 2018 | 15.97 | 16.02 | 14.84 | 15.12 | 12,446,124 | -1.08(-6.66%) |
Jan 30, 2018 | 16.26 | 16.26 | 15.91 | 16.20 | 3,029,563 | -0.12(-0.75%) |
Jan 29, 2018 | 16.34 | 16.47 | 16.30 | 16.32 | 2,004,223 | -0.06(-0.37%) |
Jan 26, 2018 | 16.26 | 16.42 | 16.17 | 16.38 | 1,587,811 | +0.17(+1.03%) |
Jan 25, 2018 | 16.26 | 16.35 | 16.12 | 16.22 | 1,890,710 | +0.04(+0.22%) |
Jan 24, 2018 | 16.30 | 16.42 | 16.15 | 16.18 | 2,131,210 | -0.09(-0.54%) |
Jan 23, 2018 | 16.05 | 16.31 | 15.97 | 16.27 | 1,796,952 | +0.12(+0.76%) |
Jan 22, 2018 | 16.10 | 16.34 | 16.09 | 16.15 | 1,758,497 | +0.01(+0.05%) |
Jan 19, 2018 | 15.97 | 16.16 | 15.67 | 16.14 | 3,384,708 | +0.25(+1.60%) |
Jan 18, 2018 | 15.96 | 16.07 | 15.87 | 15.89 | 2,667,451 | -0.07(-0.44%) |
Jan 17, 2018 | 15.99 | 16.05 | 15.86 | 15.96 | 1,899,779 | +0.00(+0.00%) |
Jan 16, 2018 | 16.54 | 16.55 | 15.89 | 15.96 | 2,903,550 | -0.52(-3.14%) |
Jan 12, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.21(+1.29%) | |
Jan 11, 2018 | 16.16 | 16.29 | 16.07 | 16.26 | 1,288,864 | +0.18(+1.09%) |
Jan 10, 2018 | 16.24 | 16.31 | 16.05 | 16.09 | 1,696,751 | -0.07(-0.43%) |
Jan 09, 2018 | 16.29 | 16.34 | 16.12 | 16.16 | 2,027,699 | -0.16(-0.97%) |
Jan 08, 2018 | 16.53 | 16.53 | 16.23 | 16.31 | 1,766,503 | -0.21(-1.27%) |
Jan 05, 2018 | 16.56 | 16.24 | 16.53 | 2,155,342 | +0.20(+1.24%) | |
Jan 04, 2018 | 16.35 | 16.48 | 16.17 | 16.32 | 2,404,433 | +0.10(+0.59%) |
Jan 03, 2018 | 16.25 | 16.36 | 16.15 | 16.23 | 2,468,334 | +0.11(+0.65%) |
Jan 02, 2018 | 16.31 | 16.35 | 16.03 | 16.12 | 3,045,229 | -0.20(-1.24%) |
Dec 29, 2017 | 16.32 | 16.32 | 16.32 | 0 | +0.02(+0.11%) | |
Dec 28, 2017 | 16.26 | 16.31 | 16.11 | 16.31 | 962,820 | +0.11(+0.65%) |
Dec 27, 2017 | 16.24 | 16.28 | 16.11 | 16.20 | 1,389,606 | +0.00(+0.00%) |
Dec 26, 2017 | 16.17 | 16.22 | 16.07 | 16.20 | 872,641 | +0.03(+0.16%) |
Dec 22, 2017 | 16.36 | 16.39 | 16.12 | 16.17 | 1,075,079 | -0.06(-0.38%) |
Dec 21, 2017 | 16.13 | 16.40 | 16.10 | 16.24 | 3,052,336 | +0.21(+1.31%) |
Dec 20, 2017 | 16.00 | 16.12 | 15.96 | 16.03 | 1,296,912 | +0.13(+0.83%) |
Dec 19, 2017 | 15.96 | 16.00 | 15.81 | 15.89 | 2,073,480 | +0.02(+0.11%) |
Dec 18, 2017 | 15.94 | 16.12 | 15.85 | 15.88 | 3,020,424 | +0.11(+0.67%) |
Dec 15, 2017 | 16.06 | 16.06 | 15.76 | 15.77 | 3,496,746 | -0.25(-1.59%) |
Dec 14, 2017 | 16.16 | 16.16 | 15.96 | 16.03 | 1,098,662 | -0.04(-0.22%) |
Dec 13, 2017 | 16.17 | 16.25 | 16.04 | 16.06 | 2,654,246 | -0.09(-0.54%) |
Dec 12, 2017 | 15.96 | 16.16 | 15.96 | 16.15 | 2,545,552 | +0.20(+1.26%) |
Dec 11, 2017 | 15.69 | 16.04 | 15.67 | 15.95 | 1,575,893 | +0.32(+2.08%) |
Dec 08, 2017 | 15.75 | 15.80 | 15.59 | 15.62 | 1,552,563 | -0.07(-0.45%) |
Dec 07, 2017 | 15.46 | 15.73 | 15.40 | 15.69 | 1,434,364 | +0.23(+1.47%) |
Dec 06, 2017 | 15.53 | 15.53 | 15.41 | 15.46 | 1,557,190 | -0.11(-0.68%) |
Dec 05, 2017 | 15.87 | 15.87 | 15.43 | 15.57 | 3,032,564 | -0.24(-1.50%) |
Dec 04, 2017 | 16.42 | 15.63 | 15.81 | 3,717,136 | +0.58(+3.80%) | |
Dec 01, 2017 | 15.14 | 15.40 | 15.00 | 15.23 | 1,630,840 | +0.11(+0.75%) |
Nov 30, 2017 | 15.10 | 15.22 | 14.97 | 15.11 | 2,142,660 | +0.17(+1.11%) |
Nov 29, 2017 | 14.97 | 15.27 | 14.85 | 14.95 | 2,314,350 | +0.04(+0.29%) |
Nov 28, 2017 | 14.67 | 14.94 | 14.56 | 14.90 | 1,624,217 | +0.24(+1.61%) |
Nov 27, 2017 | 14.74 | 14.79 | 14.59 | 14.67 | 900,670 | -0.11(-0.71%) |
Nov 24, 2017 | 14.86 | 14.86 | 14.73 | 14.77 | 348,849 | -0.09(-0.59%) |
Nov 22, 2017 | 15.01 | 15.07 | 14.83 | 14.86 | 890,026 | -0.12(-0.82%) |
Nov 21, 2017 | 15.05 | 15.20 | 14.89 | 14.98 | 2,145,022 | +0.02(+0.12%) |
Nov 20, 2017 | 14.55 | 15.05 | 14.46 | 14.96 | 4,860,818 | +0.66(+4.60%) |
Nov 17, 2017 | 14.14 | 14.35 | 14.11 | 14.31 | 937,130 | +0.15(+1.05%) |
Nov 16, 2017 | 14.28 | 14.39 | 14.11 | 14.16 | 1,598,724 | -0.11(-0.80%) |
Nov 15, 2017 | 13.80 | 14.38 | 13.71 | 14.27 | 2,179,126 | +0.44(+3.17%) |
Nov 14, 2017 | 13.86 | 14.02 | 13.79 | 13.83 | 1,921,651 | -0.13(-0.94%) |
Nov 13, 2017 | 14.07 | 14.08 | 13.93 | 13.97 | 1,683,844 | -0.22(-1.55%) |
Nov 10, 2017 | 14.26 | 14.43 | 14.18 | 14.18 | 1,199,221 | -0.03(-0.19%) |
Nov 09, 2017 | 14.28 | 14.39 | 14.05 | 14.21 | 2,163,029 | -0.18(-1.28%) |
Nov 08, 2017 | 14.46 | 14.47 | 14.26 | 14.39 | 1,846,805 | -0.18(-1.20%) |
Nov 07, 2017 | 14.79 | 14.85 | 14.46 | 14.57 | 1,224,891 | -0.27(-1.83%) |
Nov 06, 2017 | 14.79 | 14.95 | 14.77 | 14.84 | 1,400,276 | -0.03(-0.18%) |
Nov 03, 2017 | 14.70 | 14.88 | 14.65 | 14.87 | 1,910,876 | +0.04(+0.30%) |
Nov 02, 2017 | 14.69 | 14.89 | 14.50 | 14.82 | 1,772,479 | +0.11(+0.71%) |
Nov 01, 2017 | 14.69 | 14.88 | 14.60 | 14.72 | 3,210,280 | +0.16(+1.08%) |
Oct 31, 2017 | 14.61 | 14.76 | 14.50 | 14.56 | 2,748,745 | -0.04(-0.30%) |
Oct 30, 2017 | 14.10 | 14.71 | 14.10 | 14.61 | 4,954,561 | +0.54(+3.86%) |
Oct 27, 2017 | 12.93 | 14.47 | 12.91 | 14.06 | 7,167,401 | +0.59(+4.35%) |
Oct 26, 2017 | 13.34 | 13.58 | 13.28 | 13.48 | 2,652,885 | +0.19(+1.45%) |
Oct 25, 2017 | 13.42 | 13.48 | 13.16 | 13.28 | 1,683,846 | -0.11(-0.78%) |
Oct 24, 2017 | 13.39 | 13.46 | 13.13 | 13.39 | 1,752,935 | +0.00(+0.00%) |
Oct 23, 2017 | 13.46 | 13.58 | 13.35 | 13.39 | 749,340 | -0.08(-0.59%) |
Oct 20, 2017 | 13.57 | 13.61 | 13.44 | 13.47 | 1,345,095 | +0.07(+0.52%) |
Oct 19, 2017 | 13.32 | 13.49 | 13.25 | 13.40 | 1,033,416 | -0.05(-0.39%) |
Oct 18, 2017 | 13.40 | 13.52 | 13.35 | 13.45 | 876,633 | +0.09(+0.65%) |
Oct 17, 2017 | 13.52 | 13.53 | 13.34 | 13.36 | 1,156,626 | -0.20(-1.48%) |
Oct 16, 2017 | 13.25 | 13.66 | 13.25 | 13.56 | 2,475,635 | +0.32(+2.45%) |
Oct 13, 2017 | 13.23 | 13.29 | 13.12 | 13.24 | 1,183,314 | +0.05(+0.40%) |
Oct 12, 2017 | 13.30 | 13.30 | 13.10 | 13.19 | 1,683,477 | -0.16(-1.18%) |
Oct 11, 2017 | 13.40 | 13.47 | 13.24 | 13.35 | 1,763,231 | -0.07(-0.52%) |
Oct 10, 2017 | 13.41 | 13.57 | 13.20 | 13.42 | 2,201,090 | +0.00(+0.00%) |
Oct 09, 2017 | 13.84 | 13.89 | 13.37 | 13.42 | 1,665,653 | -0.31(-2.23%) |
Oct 06, 2017 | 13.66 | 13.74 | 13.60 | 13.72 | 1,736,193 | +0.06(+0.45%) |
Oct 05, 2017 | 13.62 | 13.77 | 13.53 | 13.66 | 2,298,612 | +0.08(+0.58%) |
Oct 04, 2017 | 13.63 | 13.68 | 13.54 | 13.58 | 2,643,287 | -0.03(-0.19%) |
Oct 03, 2017 | 13.77 | 13.84 | 13.56 | 13.61 | 2,481,461 | -0.04(-0.26%) |
Oct 02, 2017 | 13.44 | 13.73 | 13.41 | 13.64 | 5,355,906 | +0.19(+1.43%) |
Sep 29, 2017 | 13.35 | 13.46 | 13.29 | 13.45 | 2,278,331 | +0.09(+0.65%) |
Sep 28, 2017 | 13.30 | 13.40 | 13.28 | 13.36 | 1,523,449 | +0.07(+0.53%) |
Sep 27, 2017 | 13.28 | 13.49 | 13.22 | 13.29 | 2,426,558 | +0.12(+0.93%) |
Sep 26, 2017 | 12.81 | 13.26 | 12.78 | 13.17 | 2,293,048 | +0.32(+2.52%) |
Sep 25, 2017 | 12.70 | 12.86 | 12.70 | 12.85 | 1,709,518 | +0.12(+0.96%) |
Sep 22, 2017 | 12.58 | 12.73 | 12.53 | 12.72 | 1,347,895 | +0.16(+1.25%) |
Sep 21, 2017 | 12.55 | 12.62 | 12.46 | 12.57 | 975,586 | -0.02(-0.14%) |
Sep 20, 2017 | 12.68 | 12.68 | 12.51 | 12.58 | 1,293,088 | -0.11(-0.83%) |
Sep 19, 2017 | 12.73 | 12.75 | 12.56 | 12.69 | 939,241 | -0.01(-0.07%) |
Sep 18, 2017 | 12.53 | 12.70 | 12.51 | 12.70 | 1,176,448 | +0.25(+1.97%) |
Sep 15, 2017 | 12.30 | 12.49 | 12.24 | 12.45 | 2,355,922 | +0.11(+0.92%) |
Sep 14, 2017 | 12.39 | 12.44 | 12.27 | 12.34 | 1,325,351 | -0.07(-0.56%) |
Sep 13, 2017 | 12.52 | 12.57 | 12.39 | 12.41 | 1,724,132 | -0.11(-0.91%) |
Sep 12, 2017 | 12.57 | 12.63 | 12.47 | 12.52 | 2,050,620 | +0.04(+0.35%) |
Sep 11, 2017 | 12.65 | 12.74 | 12.47 | 12.48 | 2,183,231 | +0.00(+0.00%) |
Sep 08, 2017 | 12.39 | 12.58 | 12.35 | 12.48 | 2,303,035 | +0.05(+0.42%) |
Sep 07, 2017 | 12.49 | 12.51 | 12.25 | 12.43 | 2,415,332 | -0.10(-0.84%) |
Sep 06, 2017 | 12.69 | 12.69 | 12.47 | 12.53 | 2,852,501 | -0.12(-0.97%) |
Sep 05, 2017 | 12.85 | 12.85 | 12.42 | 12.65 | 4,350,396 | +0.00(+0.00%) |
Sep 01, 2017 | 12.55 | 12.72 | 12.47 | 12.65 | 2,230,654 | +0.16(+1.26%) |
Aug 31, 2017 | 12.69 | 12.71 | 12.46 | 12.50 | 1,984,354 | -0.09(-0.70%) |
Aug 30, 2017 | 12.38 | 12.70 | 12.22 | 12.58 | 3,652,399 | +0.52(+4.28%) |
Aug 29, 2017 | 12.07 | 12.12 | 11.91 | 12.07 | 2,228,728 | -0.12(-1.00%) |
Aug 28, 2017 | 12.30 | 12.51 | 12.11 | 12.19 | 4,383,749 | -0.04(-0.29%) |
Aug 25, 2017 | 12.02 | 12.33 | 12.02 | 12.23 | 2,503,181 | +0.23(+1.90%) |
Aug 24, 2017 | 11.29 | 12.15 | 11.21 | 12.00 | 5,162,093 | +0.79(+7.03%) |
Aug 23, 2017 | 11.13 | 11.30 | 11.11 | 11.21 | 832,398 | +0.02(+0.16%) |
Aug 22, 2017 | 11.32 | 11.32 | 11.14 | 11.19 | 705,542 | -0.04(-0.39%) |
Aug 21, 2017 | 11.19 | 11.33 | 11.18 | 11.24 | 849,122 | -0.01(-0.08%) |
Aug 18, 2017 | 11.18 | 11.41 | 11.18 | 11.25 | 2,307,332 | +0.00(+0.00%) |
Aug 17, 2017 | 11.45 | 11.57 | 11.25 | 11.25 | 1,626,199 | -0.21(-1.83%) |
Aug 16, 2017 | 11.66 | 11.70 | 11.40 | 11.46 | 1,368,156 | -0.12(-1.06%) |
Aug 15, 2017 | 11.48 | 11.63 | 11.42 | 11.58 | 1,873,491 | +0.18(+1.61%) |
Aug 14, 2017 | 11.32 | 11.52 | 11.25 | 11.39 | 1,668,744 | +0.18(+1.64%) |
Aug 11, 2017 | 11.11 | 11.28 | 11.10 | 11.21 | 1,078,709 | -0.07(-0.62%) |
Aug 10, 2017 | 11.46 | 11.53 | 11.28 | 11.28 | 1,122,164 | -0.26(-2.27%) |
Aug 09, 2017 | 11.50 | 11.60 | 11.43 | 11.54 | 1,174,012 | -0.08(-0.68%) |
Aug 08, 2017 | 11.46 | 11.83 | 11.39 | 11.62 | 1,730,089 | +0.17(+1.45%) |
Aug 07, 2017 | 11.20 | 11.50 | 11.16 | 11.46 | 2,267,017 | +0.33(+2.99%) |
Aug 04, 2017 | 11.18 | 11.25 | 11.07 | 11.12 | 1,754,713 | +0.02(+0.16%) |
Aug 03, 2017 | 11.23 | 11.36 | 11.11 | 11.11 | 1,856,979 | -0.12(-1.09%) |
Aug 02, 2017 | 11.28 | 11.32 | 11.14 | 11.23 | 1,279,419 | -0.05(-0.47%) |