Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.06 | 17.23 | 16.85 | 17.17 | 1,155,657 | +0.13(+0.79%) |
Jul 30, 2018 | 16.83 | 17.13 | 16.83 | 17.04 | 1,674,941 | +0.39(+2.34%) |
Jul 27, 2018 | 17.13 | 17.43 | 16.61 | 16.65 | 2,278,728 | -0.48(-2.81%) |
Jul 26, 2018 | 16.80 | 17.19 | 16.72 | 17.13 | 1,558,670 | +0.29(+1.74%) |
Jul 25, 2018 | 16.36 | 16.85 | 16.22 | 16.84 | 3,040,439 | +0.46(+2.81%) |
Jul 24, 2018 | 16.43 | 16.74 | 16.35 | 16.38 | 2,385,836 | -0.04(-0.25%) |
Jul 23, 2018 | 16.49 | 16.49 | 16.33 | 16.42 | 1,541,282 | +0.04(+0.26%) |
Jul 20, 2018 | 16.64 | 16.68 | 16.33 | 16.38 | 2,308,515 | -0.30(-1.80%) |
Jul 19, 2018 | 16.55 | 17.15 | 16.50 | 16.68 | 2,124,847 | +0.36(+2.18%) |
Jul 18, 2018 | 16.02 | 16.45 | 16.02 | 16.32 | 1,991,832 | +0.31(+1.96%) |
Jul 17, 2018 | 16.23 | 16.37 | 15.95 | 16.01 | 2,588,633 | -0.31(-1.88%) |
Jul 16, 2018 | 16.29 | 16.36 | 16.14 | 16.32 | 927,020 | -0.08(-0.47%) |
Jul 13, 2018 | 16.32 | 16.46 | 16.18 | 16.39 | 1,128,312 | +0.14(+0.86%) |
Jul 12, 2018 | 16.34 | 16.35 | 15.90 | 16.25 | 1,991,616 | -0.08(-0.51%) |
Jul 11, 2018 | 16.59 | 16.60 | 16.26 | 16.34 | 7,525,236 | -0.38(-2.26%) |
Jul 10, 2018 | 16.74 | 16.90 | 16.66 | 16.71 | 2,695,122 | +0.05(+0.29%) |
Jul 09, 2018 | 16.65 | 16.70 | 16.54 | 16.66 | 2,684,984 | +0.15(+0.93%) |
Jul 06, 2018 | 16.36 | 16.59 | 16.34 | 16.51 | 2,607,707 | +0.09(+0.55%) |
Jul 05, 2018 | 16.50 | 16.68 | 16.36 | 16.42 | 2,802,185 | -0.07(-0.42%) |
Jul 03, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.06(+0.38%) | |
Jul 02, 2018 | 16.51 | 16.62 | 16.35 | 16.43 | 2,400,628 | -0.27(-1.59%) |
Jun 29, 2018 | 16.73 | 16.83 | 16.64 | 16.69 | 2,265,211 | +0.03(+0.21%) |
Jun 28, 2018 | 16.76 | 16.77 | 16.58 | 16.66 | 2,083,285 | -0.08(-0.46%) |
Jun 27, 2018 | 17.21 | 17.31 | 16.71 | 16.73 | 1,820,453 | -0.32(-1.88%) |
Jun 26, 2018 | 16.85 | 17.11 | 16.76 | 17.06 | 1,163,595 | +0.22(+1.33%) |
Jun 25, 2018 | 17.36 | 17.47 | 16.76 | 16.83 | 1,466,597 | -0.61(-3.52%) |
Jun 22, 2018 | 17.64 | 17.80 | 17.43 | 17.45 | 1,146,936 | +0.23(+1.34%) |
Jun 21, 2018 | 17.55 | 17.55 | 17.20 | 17.22 | 2,448,378 | -0.43(-2.41%) |
Jun 20, 2018 | 17.71 | 17.73 | 17.46 | 17.64 | 1,104,010 | +0.08(+0.48%) |
Jun 19, 2018 | 17.53 | 17.70 | 17.47 | 17.56 | 969,737 | -0.16(-0.91%) |
Jun 18, 2018 | 17.17 | 17.73 | 17.10 | 17.72 | 1,613,779 | +0.41(+2.38%) |
Jun 15, 2018 | 17.96 | 17.28 | 17.31 | 2,117,905 | -0.65(-3.62%) | |
Jun 14, 2018 | 17.76 | 18.01 | 17.67 | 17.96 | 1,848,848 | +0.27(+1.50%) |
Jun 13, 2018 | 17.80 | 17.96 | 17.68 | 17.69 | 2,241,661 | -0.13(-0.74%) |
Jun 12, 2018 | 17.63 | 18.14 | 17.59 | 17.82 | 3,180,803 | +0.16(+0.91%) |
Jun 11, 2018 | 17.24 | 17.70 | 17.24 | 17.66 | 1,572,510 | +0.38(+2.18%) |
Jun 08, 2018 | 17.47 | 17.47 | 17.20 | 17.29 | 1,583,580 | -0.14(-0.80%) |
Jun 07, 2018 | 17.31 | 17.54 | 17.25 | 17.43 | 1,533,726 | +0.24(+1.38%) |
Jun 06, 2018 | 17.09 | 17.19 | 2,166,148 | +0.08(+0.45%) | ||
Jun 05, 2018 | 16.99 | 17.22 | 16.99 | 17.11 | 2,078,796 | +0.06(+0.37%) |
Jun 04, 2018 | 17.31 | 17.38 | 16.94 | 17.05 | 2,537,273 | -0.13(-0.73%) |
Jun 01, 2018 | 17.06 | 17.48 | 17.03 | 17.17 | 2,521,698 | +0.02(+0.12%) |
May 31, 2018 | 16.99 | 17.33 | 16.90 | 17.15 | 3,197,365 | +0.02(+0.12%) |
May 30, 2018 | 16.68 | 17.16 | 16.61 | 17.13 | 1,724,148 | +0.53(+3.20%) |
May 29, 2018 | 16.50 | 16.82 | 16.42 | 16.60 | 1,963,438 | +0.05(+0.30%) |
May 25, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.29(-1.74%) | |
May 24, 2018 | 17.09 | 17.24 | 16.83 | 16.85 | 3,056,631 | -0.43(-2.51%) |
May 23, 2018 | 17.25 | 17.40 | 17.03 | 17.28 | 1,768,175 | -0.10(-0.60%) |
May 22, 2018 | 17.40 | 17.75 | 17.34 | 17.38 | 2,941,000 | +0.04(+0.24%) |
May 21, 2018 | 17.50 | 17.50 | 17.30 | 17.34 | 1,171,655 | -0.08(-0.44%) |
May 18, 2018 | 17.38 | 17.46 | 17.20 | 17.42 | 1,745,347 | +0.08(+0.44%) |
May 17, 2018 | 17.27 | 17.53 | 17.24 | 17.34 | 2,124,750 | +0.15(+0.89%) |
May 16, 2018 | 17.24 | 17.34 | 17.15 | 17.19 | 1,619,140 | -0.05(-0.28%) |
May 15, 2018 | 17.24 | 17.37 | 17.15 | 17.24 | 1,431,921 | -0.01(-0.08%) |
May 14, 2018 | 16.96 | 17.30 | 16.93 | 17.25 | 1,358,821 | +0.39(+2.32%) |
May 11, 2018 | 17.26 | 17.35 | 16.72 | 16.86 | 2,573,719 | -0.34(-1.99%) |
May 10, 2018 | 17.45 | 17.54 | 17.19 | 17.20 | 2,334,585 | -0.15(-0.88%) |
May 09, 2018 | 16.29 | 17.62 | 16.14 | 17.36 | 4,486,464 | -0.27(-1.54%) |
May 08, 2018 | 17.65 | 17.75 | 17.36 | 17.63 | 2,087,977 | -0.01(-0.04%) |
May 07, 2018 | 17.54 | 17.87 | 17.50 | 17.64 | 2,253,192 | +0.27(+1.57%) |
May 04, 2018 | 16.97 | 17.44 | 16.89 | 17.36 | 1,425,078 | +0.34(+1.97%) |
May 03, 2018 | 16.87 | 17.22 | 16.87 | 17.03 | 1,277,104 | +0.12(+0.70%) |
May 02, 2018 | 16.77 | 17.01 | 16.76 | 16.91 | 2,531,538 | +0.13(+0.79%) |
May 01, 2018 | 16.81 | 17.03 | 16.73 | 16.78 | 2,534,077 | -0.13(-0.78%) |
Apr 30, 2018 | 17.21 | 17.28 | 16.86 | 16.91 | 1,910,920 | -0.24(-1.42%) |
Apr 27, 2018 | 17.00 | 17.29 | 16.91 | 17.15 | 1,304,969 | +0.09(+0.53%) |
Apr 26, 2018 | 17.07 | 17.20 | 16.97 | 17.06 | 1,860,570 | +0.03(+0.16%) |
Apr 25, 2018 | 17.06 | 17.16 | 16.85 | 17.04 | 2,125,897 | -0.22(-1.28%) |
Apr 24, 2018 | 17.45 | 17.68 | 17.22 | 17.26 | 3,460,779 | -0.31(-1.77%) |
Apr 23, 2018 | 17.22 | 17.64 | 17.20 | 17.57 | 2,131,671 | +0.31(+1.80%) |
Apr 20, 2018 | 17.01 | 17.35 | 16.82 | 17.26 | 1,839,773 | +0.36(+2.12%) |
Apr 19, 2018 | 17.32 | 17.49 | 16.89 | 16.90 | 2,890,221 | -0.34(-2.00%) |
Apr 18, 2018 | 17.62 | 17.84 | 17.16 | 17.24 | 3,116,104 | -0.17(-0.99%) |
Apr 17, 2018 | 17.24 | 17.61 | 17.17 | 17.42 | 2,195,745 | +0.18(+1.04%) |
Apr 16, 2018 | 16.59 | 17.31 | 16.51 | 17.24 | 2,564,395 | +0.66(+3.95%) |
Apr 13, 2018 | 16.62 | 16.76 | 16.39 | 16.58 | 2,964,280 | +0.00(+0.00%) |
Apr 12, 2018 | 17.30 | 17.33 | 16.55 | 16.58 | 3,889,667 | -0.74(-4.26%) |
Apr 11, 2018 | 16.97 | 17.33 | 16.80 | 17.32 | 5,809,552 | +0.32(+1.87%) |
Apr 10, 2018 | 16.42 | 17.16 | 16.34 | 17.00 | 4,602,004 | +0.86(+5.30%) |
Apr 09, 2018 | 16.38 | 16.62 | 16.05 | 16.15 | 3,436,302 | +0.12(+0.77%) |
Apr 06, 2018 | 15.91 | 16.25 | 15.82 | 16.02 | 4,981,316 | -0.01(-0.09%) |
Apr 05, 2018 | 15.35 | 16.11 | 15.35 | 16.04 | 2,605,537 | +0.77(+5.06%) |
Apr 04, 2018 | 14.76 | 15.28 | 14.54 | 15.26 | 1,901,745 | +0.31(+2.08%) |
Apr 03, 2018 | 14.86 | 15.11 | 14.49 | 14.95 | 2,622,323 | +0.12(+0.79%) |
Apr 02, 2018 | 14.95 | 15.11 | 14.60 | 14.84 | 2,248,517 | -0.17(-1.10%) |
Mar 29, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.23(+1.54%) | |
Mar 28, 2018 | 14.83 | 15.03 | 14.71 | 14.77 | 2,661,468 | -0.12(-0.79%) |
Mar 27, 2018 | 14.89 | 15.25 | 14.51 | 14.89 | 2,645,612 | +0.01(+0.09%) |
Mar 26, 2018 | 15.07 | 15.07 | 14.59 | 14.88 | 1,436,014 | -0.10(-0.69%) |
Mar 23, 2018 | 15.09 | 15.29 | 14.96 | 14.98 | 1,955,081 | -0.08(-0.55%) |
Mar 22, 2018 | 15.17 | 15.39 | 15.04 | 15.06 | 1,983,364 | -0.29(-1.89%) |
Mar 21, 2018 | 15.00 | 15.48 | 14.85 | 15.35 | 1,631,724 | +0.42(+2.82%) |
Mar 20, 2018 | 15.04 | 15.07 | 14.68 | 14.93 | 1,808,155 | +0.01(+0.09%) |
Mar 19, 2018 | 15.58 | 15.68 | 14.80 | 14.92 | 1,948,996 | -0.70(-4.46%) |
Mar 16, 2018 | 15.18 | 15.78 | 15.18 | 15.62 | 4,314,493 | +0.57(+3.76%) |
Mar 15, 2018 | 15.83 | 15.91 | 14.22 | 15.05 | 7,041,282 | -0.75(-4.76%) |
Mar 14, 2018 | 15.98 | 16.04 | 15.77 | 15.80 | 2,142,810 | -0.16(-0.99%) |
Mar 13, 2018 | 15.78 | 16.06 | 15.65 | 15.96 | 2,490,005 | +0.26(+1.62%) |
Mar 12, 2018 | 15.16 | 15.74 | 15.16 | 15.71 | 1,541,886 | +0.55(+3.64%) |
Mar 09, 2018 | 14.92 | 15.18 | 14.83 | 15.15 | 1,591,904 | +0.39(+2.62%) |
Mar 08, 2018 | 14.78 | 14.97 | 14.55 | 14.77 | 1,098,325 | -0.12(-0.83%) |
Mar 07, 2018 | 14.60 | 14.89 | 2,658,791 | -0.37(-2.44%) | ||
Mar 06, 2018 | 15.66 | 15.67 | 15.04 | 15.26 | 1,878,780 | +0.31(+2.08%) |
Mar 05, 2018 | 14.65 | 15.01 | 14.57 | 14.95 | 1,124,647 | +0.23(+1.59%) |
Mar 02, 2018 | 14.43 | 14.73 | 14.22 | 14.72 | 1,457,923 | +0.19(+1.28%) |
Mar 01, 2018 | 14.35 | 14.63 | 14.30 | 14.53 | 1,372,514 | +0.19(+1.30%) |
Feb 28, 2018 | 14.81 | 14.88 | 14.33 | 14.35 | 2,177,399 | -0.37(-2.49%) |
Feb 27, 2018 | 14.83 | 15.02 | 14.70 | 14.71 | 1,090,755 | -0.12(-0.84%) |
Feb 26, 2018 | 14.93 | 15.00 | 14.77 | 14.84 | 2,130,522 | -0.01(-0.09%) |
Feb 23, 2018 | 14.72 | 14.98 | 14.65 | 14.85 | 2,018,182 | +0.21(+1.46%) |
Feb 22, 2018 | 14.59 | 14.64 | 1,748,342 | -0.19(-1.30%) | ||
Feb 21, 2018 | 15.22 | 14.83 | 14.83 | 1,177,747 | -0.32(-2.09%) | |
Feb 20, 2018 | 15.40 | 15.55 | 15.11 | 15.15 | 1,768,538 | -0.10(-0.68%) |
Feb 16, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.26(-1.65%) | |
Feb 15, 2018 | 15.82 | 15.84 | 15.49 | 15.51 | 1,998,457 | -0.20(-1.27%) |
Feb 14, 2018 | 15.32 | 15.78 | 15.17 | 15.71 | 3,083,606 | +0.28(+1.79%) |
Feb 13, 2018 | 15.23 | 15.54 | 15.05 | 15.43 | 3,238,842 | +0.34(+2.24%) |
Feb 12, 2018 | 14.91 | 15.25 | 14.64 | 15.09 | 2,873,710 | +0.39(+2.67%) |
Feb 09, 2018 | 14.84 | 14.84 | 14.24 | 14.70 | 6,237,906 | +0.05(+0.33%) |
Feb 08, 2018 | 14.94 | 15.31 | 14.47 | 14.65 | 6,935,114 | -0.22(-1.48%) |
Feb 07, 2018 | 14.11 | 14.88 | 13.89 | 14.87 | 5,989,249 | +0.56(+3.90%) |
Feb 06, 2018 | 13.69 | 14.35 | 13.61 | 14.31 | 4,389,475 | +0.35(+2.52%) |
Feb 05, 2018 | 14.03 | 14.17 | 13.77 | 13.96 | 2,769,140 | -0.22(-1.56%) |
Feb 02, 2018 | 14.37 | 14.64 | 14.17 | 14.18 | 3,064,446 | -0.44(-3.02%) |
Feb 01, 2018 | 14.73 | 14.76 | 14.42 | 14.62 | 2,009,424 | -0.06(-0.38%) |
Jan 31, 2018 | 14.86 | 14.94 | 14.57 | 14.68 | 2,323,040 | -0.10(-0.70%) |
Jan 30, 2018 | 14.93 | 15.04 | 14.86 | 14.78 | 2,789,287 | -0.34(-2.28%) |
Jan 29, 2018 | 15.36 | 15.36 | 15.12 | 15.13 | 2,373,869 | -0.31(-1.98%) |
Jan 26, 2018 | 15.45 | 15.47 | 15.25 | 15.43 | 2,084,746 | +0.04(+0.27%) |
Jan 25, 2018 | 15.65 | 15.65 | 15.31 | 15.39 | 2,040,858 | -0.14(-0.88%) |
Jan 24, 2018 | 15.76 | 15.81 | 15.52 | 15.53 | 2,067,598 | -0.20(-1.25%) |
Jan 23, 2018 | 15.80 | 15.94 | 15.45 | 15.72 | 3,290,615 | -0.03(-0.22%) |
Jan 22, 2018 | 15.50 | 16.04 | 15.42 | 15.76 | 2,989,377 | +0.26(+1.67%) |
Jan 19, 2018 | 15.43 | 15.55 | 15.15 | 15.50 | 1,929,206 | +0.03(+0.22%) |
Jan 18, 2018 | 15.85 | 15.85 | 15.41 | 15.47 | 2,596,848 | -0.36(-2.28%) |
Jan 17, 2018 | 15.77 | 15.94 | 15.48 | 15.83 | 2,704,735 | -0.10(-0.64%) |
Jan 16, 2018 | 16.51 | 16.62 | 15.92 | 15.93 | 2,707,986 | -0.50(-3.02%) |
Jan 12, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.11(+0.67%) | |
Jan 11, 2018 | 16.04 | 16.37 | 15.95 | 16.32 | 1,770,353 | +0.35(+2.22%) |
Jan 10, 2018 | 15.96 | 15.96 | 2,398,637 | +0.37(+2.36%) | ||
Jan 09, 2018 | 15.61 | 15.64 | 15.44 | 15.60 | 1,719,595 | +0.01(+0.04%) |
Jan 08, 2018 | 15.57 | 15.64 | 15.50 | 15.59 | 1,514,418 | +0.05(+0.31%) |
Jan 05, 2018 | 15.65 | 15.66 | 15.38 | 15.54 | 2,069,242 | -0.11(-0.70%) |
Jan 04, 2018 | 15.84 | 15.87 | 15.62 | 15.65 | 1,763,105 | -0.12(-0.73%) |
Jan 03, 2018 | 15.31 | 15.80 | 15.29 | 15.77 | 1,611,171 | +0.46(+2.98%) |
Jan 02, 2018 | 15.08 | 15.38 | 14.93 | 15.31 | 1,472,842 | +0.37(+2.51%) |
Dec 29, 2017 | 14.94 | 14.94 | 14.94 | 0 | -0.07(-0.45%) | |
Dec 28, 2017 | 15.04 | 15.04 | 14.80 | 15.00 | 1,183,099 | -0.01(-0.05%) |
Dec 27, 2017 | 15.13 | 15.13 | 14.94 | 15.01 | 855,766 | -0.09(-0.59%) |
Dec 26, 2017 | 15.00 | 15.17 | 14.98 | 15.10 | 1,063,697 | +0.15(+1.00%) |
Dec 22, 2017 | 14.85 | 15.00 | 14.71 | 14.95 | 987,003 | +0.13(+0.87%) |
Dec 21, 2017 | 14.77 | 14.99 | 14.75 | 14.82 | 1,939,123 | -0.07(-0.46%) |
Dec 20, 2017 | 14.71 | 15.01 | 14.58 | 14.89 | 2,416,203 | +0.25(+1.67%) |
Dec 19, 2017 | 14.78 | 14.83 | 14.63 | 14.64 | 1,932,587 | -0.14(-0.97%) |
Dec 18, 2017 | 14.55 | 15.06 | 14.50 | 14.79 | 4,604,723 | +0.30(+2.07%) |
Dec 15, 2017 | 14.41 | 14.59 | 14.34 | 14.49 | 2,981,888 | +0.07(+0.52%) |
Dec 14, 2017 | 14.34 | 14.61 | 14.32 | 14.41 | 1,827,478 | +0.02(+0.14%) |
Dec 13, 2017 | 14.40 | 14.48 | 14.26 | 14.39 | 2,025,027 | +0.05(+0.33%) |
Dec 12, 2017 | 14.32 | 14.60 | 14.21 | 14.34 | 1,815,429 | +0.05(+0.33%) |
Dec 11, 2017 | 14.11 | 14.51 | 13.94 | 14.30 | 2,825,550 | +0.26(+1.84%) |
Dec 08, 2017 | 14.15 | 14.22 | 13.94 | 14.04 | 1,444,710 | +0.01(+0.05%) |
Dec 07, 2017 | 13.80 | 14.12 | 13.74 | 14.03 | 2,305,821 | +0.22(+1.58%) |
Dec 06, 2017 | 14.07 | 14.13 | 13.79 | 13.81 | 2,761,381 | -0.34(-2.40%) |
Dec 05, 2017 | 14.38 | 14.38 | 14.09 | 14.15 | 1,593,648 | -0.22(-1.56%) |
Dec 04, 2017 | 14.20 | 14.56 | 14.01 | 14.38 | 3,821,588 | +0.24(+1.68%) |
Dec 01, 2017 | 14.15 | 14.51 | 13.95 | 14.14 | 3,460,691 | +0.13(+0.92%) |
Nov 30, 2017 | 13.42 | 14.06 | 13.40 | 14.01 | 4,416,884 | +0.63(+4.73%) |
Nov 29, 2017 | 13.44 | 13.55 | 13.19 | 13.38 | 2,260,813 | -0.07(-0.56%) |
Nov 28, 2017 | 13.38 | 13.51 | 13.34 | 13.45 | 2,143,612 | +0.03(+0.25%) |
Nov 27, 2017 | 13.68 | 13.80 | 13.34 | 13.42 | 3,769,454 | -0.33(-2.38%) |
Nov 24, 2017 | 14.10 | 14.11 | 13.64 | 13.74 | 2,237,052 | -0.28(-1.99%) |
Nov 22, 2017 | 14.02 | 14.20 | 13.91 | 14.02 | 2,948,414 | +0.09(+0.63%) |
Nov 21, 2017 | 14.32 | 14.33 | 13.83 | 13.94 | 2,158,969 | -0.28(-1.96%) |
Nov 20, 2017 | 14.06 | 14.30 | 13.83 | 14.21 | 3,453,533 | +0.06(+0.43%) |
Nov 17, 2017 | 14.06 | 14.21 | 13.81 | 14.15 | 3,308,463 | +0.15(+1.07%) |
Nov 16, 2017 | 14.22 | 14.25 | 13.96 | 14.00 | 2,616,273 | -0.20(-1.44%) |
Nov 15, 2017 | 13.97 | 14.25 | 13.72 | 14.21 | 2,795,035 | +0.16(+1.16%) |
Nov 14, 2017 | 14.21 | 14.33 | 13.89 | 14.04 | 3,608,306 | -0.16(-1.15%) |
Nov 13, 2017 | 14.60 | 14.62 | 14.17 | 14.21 | 2,640,859 | -0.46(-3.11%) |
Nov 10, 2017 | 14.74 | 14.95 | 14.53 | 14.66 | 2,245,976 | -0.07(-0.46%) |
Nov 09, 2017 | 14.70 | 14.96 | 14.66 | 14.73 | 2,009,745 | -0.05(-0.37%) |
Nov 08, 2017 | 14.91 | 15.18 | 14.72 | 14.79 | 2,384,859 | -0.20(-1.36%) |
Nov 07, 2017 | 14.40 | 15.11 | 14.09 | 14.99 | 5,311,921 | +0.76(+5.36%) |
Nov 06, 2017 | 13.81 | 14.40 | 13.80 | 14.23 | 3,646,423 | +0.46(+3.31%) |
Nov 03, 2017 | 13.79 | 13.93 | 13.61 | 13.77 | 2,385,788 | -0.01(-0.05%) |
Nov 02, 2017 | 14.12 | 14.20 | 13.61 | 13.78 | 2,537,569 | -0.32(-2.27%) |
Nov 01, 2017 | 13.94 | 14.29 | 13.87 | 14.10 | 3,211,495 | +0.22(+1.57%) |
Oct 31, 2017 | 13.71 | 13.92 | 13.49 | 13.88 | 2,966,599 | +0.14(+0.99%) |
Oct 30, 2017 | 13.59 | 13.98 | 13.53 | 13.74 | 6,053,682 | +0.20(+1.51%) |
Oct 27, 2017 | 13.40 | 13.74 | 13.20 | 13.54 | 3,249,125 | +0.18(+1.35%) |
Oct 26, 2017 | 13.14 | 13.49 | 12.94 | 13.36 | 2,167,508 | +0.25(+1.89%) |
Oct 25, 2017 | 13.31 | 13.43 | 12.72 | 13.11 | 3,808,445 | -0.21(-1.61%) |
Oct 24, 2017 | 13.55 | 13.66 | 13.26 | 13.33 | 2,681,451 | -0.20(-1.49%) |
Oct 23, 2017 | 14.00 | 14.00 | 13.52 | 13.53 | 2,565,676 | -0.38(-2.75%) |
Oct 20, 2017 | 14.28 | 14.28 | 13.89 | 13.91 | 2,361,718 | -0.34(-2.35%) |
Oct 19, 2017 | 14.12 | 14.33 | 13.98 | 14.24 | 1,900,926 | +0.06(+0.43%) |
Oct 18, 2017 | 14.41 | 14.51 | 14.09 | 14.18 | 1,809,643 | -0.21(-1.49%) |
Oct 17, 2017 | 14.17 | 14.43 | 14.15 | 14.40 | 2,656,208 | +0.14(+0.99%) |
Oct 16, 2017 | 14.34 | 14.44 | 14.19 | 14.26 | 1,449,669 | -0.03(-0.23%) |
Oct 13, 2017 | 14.56 | 14.63 | 14.25 | 14.29 | 2,860,414 | -0.11(-0.79%) |
Oct 12, 2017 | 14.53 | 14.56 | 14.29 | 14.41 | 1,576,443 | -0.24(-1.65%) |
Oct 11, 2017 | 14.61 | 14.68 | 14.54 | 14.65 | 1,151,493 | +0.02(+0.14%) |
Oct 10, 2017 | 14.86 | 14.91 | 14.56 | 14.63 | 1,759,836 | -0.05(-0.37%) |
Oct 09, 2017 | 14.90 | 14.92 | 14.66 | 14.68 | 788,335 | -0.20(-1.35%) |
Oct 06, 2017 | 14.61 | 14.88 | 14.49 | 14.88 | 1,729,352 | +0.11(+0.73%) |
Oct 05, 2017 | 14.62 | 14.81 | 14.53 | 14.77 | 2,262,314 | +0.23(+1.57%) |
Oct 04, 2017 | 14.65 | 14.70 | 14.45 | 14.55 | 1,902,140 | -0.06(-0.41%) |
Oct 03, 2017 | 14.69 | 14.83 | 14.59 | 14.61 | 1,648,705 | -0.09(-0.64%) |
Oct 02, 2017 | 14.46 | 14.73 | 14.40 | 14.70 | 2,348,379 | +0.04(+0.27%) |
Sep 29, 2017 | 14.63 | 14.81 | 14.57 | 14.66 | 3,707,449 | +0.03(+0.18%) |
Sep 28, 2017 | 14.91 | 14.92 | 14.52 | 14.63 | 3,086,834 | -0.26(-1.76%) |
Sep 27, 2017 | 15.18 | 15.25 | 14.87 | 14.89 | 2,034,065 | -0.29(-1.90%) |
Sep 26, 2017 | 15.16 | 15.32 | 15.06 | 15.18 | 1,726,093 | -0.04(-0.26%) |
Sep 25, 2017 | 15.10 | 15.32 | 15.08 | 15.22 | 2,833,093 | +0.25(+1.70%) |
Sep 22, 2017 | 15.06 | 15.11 | 14.94 | 14.97 | 1,672,121 | -0.09(-0.58%) |
Sep 21, 2017 | 15.26 | 15.31 | 14.97 | 15.06 | 1,967,052 | -0.23(-1.53%) |
Sep 20, 2017 | 15.25 | 15.43 | 15.22 | 15.29 | 3,611,630 | +0.07(+0.44%) |
Sep 19, 2017 | 15.36 | 15.43 | 15.20 | 15.22 | 2,408,854 | -0.14(-0.92%) |
Sep 18, 2017 | 15.26 | 15.46 | 15.26 | 15.36 | 2,863,170 | +0.07(+0.48%) |
Sep 15, 2017 | 15.65 | 15.70 | 15.25 | 15.29 | 2,037,446 | -0.36(-2.31%) |
Sep 14, 2017 | 15.63 | 15.70 | 15.50 | 15.65 | 2,342,664 | +0.07(+0.43%) |
Sep 13, 2017 | 15.52 | 15.62 | 15.37 | 15.58 | 2,175,102 | +0.15(+1.00%) |
Sep 12, 2017 | 15.28 | 15.51 | 15.26 | 15.43 | 3,056,157 | +0.14(+0.92%) |
Sep 11, 2017 | 15.17 | 15.31 | 15.07 | 15.29 | 1,109,008 | +0.15(+1.02%) |
Sep 08, 2017 | 15.26 | 15.34 | 14.95 | 15.14 | 2,587,658 | -0.13(-0.83%) |
Sep 07, 2017 | 15.20 | 15.45 | 15.18 | 15.26 | 2,987,849 | +0.03(+0.22%) |
Sep 06, 2017 | 15.36 | 15.61 | 15.23 | 15.23 | 4,165,297 | +0.03(+0.18%) |
Sep 05, 2017 | 15.22 | 15.48 | 15.04 | 15.20 | 3,822,267 | +0.09(+0.58%) |
Sep 01, 2017 | 15.08 | 15.28 | 14.89 | 15.12 | 3,018,324 | +0.05(+0.31%) |
Aug 31, 2017 | 14.55 | 15.07 | 14.55 | 15.07 | 6,044,560 | +0.54(+3.69%) |
Aug 30, 2017 | 14.32 | 14.67 | 14.22 | 14.53 | 3,064,695 | +0.17(+1.17%) |
Aug 29, 2017 | 14.08 | 14.43 | 14.02 | 14.36 | 4,925,146 | +0.17(+1.23%) |
Aug 28, 2017 | 14.25 | 14.87 | 14.08 | 14.19 | 10,248,834 | +0.11(+0.81%) |
Aug 25, 2017 | 13.94 | 14.14 | 13.92 | 14.08 | 1,240,464 | +0.09(+0.62%) |
Aug 24, 2017 | 13.73 | 14.04 | 13.72 | 13.99 | 2,940,357 | +0.19(+1.41%) |
Aug 23, 2017 | 13.43 | 13.88 | 13.34 | 13.80 | 2,529,155 | +0.31(+2.29%) |
Aug 22, 2017 | 13.25 | 13.51 | 13.25 | 13.49 | 2,493,563 | +0.23(+1.72%) |
Aug 21, 2017 | 13.37 | 13.39 | 13.14 | 13.26 | 2,743,877 | +0.01(+0.05%) |
Aug 18, 2017 | 13.21 | 13.35 | 13.14 | 13.25 | 3,114,298 | -0.03(-0.25%) |
Aug 17, 2017 | 13.59 | 13.68 | 13.23 | 13.29 | 3,039,587 | -0.36(-2.60%) |
Aug 16, 2017 | 13.73 | 13.82 | 13.19 | 13.64 | 6,938,761 | -0.31(-2.21%) |
Aug 15, 2017 | 13.98 | 14.08 | 13.78 | 13.95 | 2,262,748 | -0.13(-0.91%) |
Aug 14, 2017 | 14.12 | 14.30 | 13.91 | 14.08 | 2,121,745 | -0.06(-0.43%) |
Aug 11, 2017 | 14.10 | 14.21 | 13.88 | 14.14 | 2,592,629 | -0.04(-0.28%) |
Aug 10, 2017 | 14.25 | 14.61 | 14.04 | 14.18 | 5,491,658 | +0.12(+0.86%) |
Aug 09, 2017 | 14.12 | 14.77 | 13.90 | 14.06 | 7,952,225 | -0.05(-0.33%) |
Aug 08, 2017 | 14.08 | 14.81 | 13.84 | 14.10 | 17,023,524 | -3.21(-18.54%) |
Aug 07, 2017 | 17.55 | 17.60 | 17.21 | 17.31 | 2,500,656 | -0.29(-1.67%) |
Aug 04, 2017 | 17.76 | 17.84 | 17.57 | 17.61 | 1,251,732 | -0.15(-0.83%) |
Aug 03, 2017 | 17.85 | 17.98 | 17.65 | 17.76 | 1,223,297 | -0.14(-0.79%) |
Aug 02, 2017 | 18.06 | 18.11 | 17.78 | 17.90 | 1,487,996 | -0.31(-1.73%) |