Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 13.77 | 13.90 | 13.71 | 13.82 | 7,373,774 | +0.05(+0.34%) |
Jul 30, 2018 | 13.70 | 13.81 | 13.65 | 13.77 | 4,662,557 | +0.14(+1.06%) |
Jul 27, 2018 | 13.66 | 13.86 | 13.59 | 13.63 | 6,403,371 | -0.08(-0.60%) |
Jul 26, 2018 | 13.54 | 13.76 | 13.51 | 13.71 | 6,110,196 | +0.08(+0.60%) |
Jul 25, 2018 | 13.68 | 13.73 | 13.53 | 13.63 | 8,425,207 | +0.05(+0.37%) |
Jul 24, 2018 | 13.54 | 13.63 | 13.49 | 13.58 | 6,887,177 | +0.10(+0.72%) |
Jul 23, 2018 | 13.52 | 13.52 | 13.36 | 13.48 | 5,416,094 | -0.02(-0.14%) |
Jul 20, 2018 | 13.89 | 13.89 | 13.46 | 13.50 | 9,406,534 | -0.25(-1.79%) |
Jul 19, 2018 | 13.54 | 13.81 | 13.47 | 13.74 | 20,334,794 | +0.40(+3.01%) |
Jul 18, 2018 | 13.42 | 13.43 | 13.26 | 13.34 | 7,046,515 | -0.11(-0.84%) |
Jul 17, 2018 | 13.75 | 13.75 | 13.45 | 13.45 | 8,542,277 | -0.34(-2.43%) |
Jul 16, 2018 | 13.84 | 13.86 | 13.72 | 13.79 | 5,832,060 | -0.09(-0.62%) |
Jul 13, 2018 | 13.92 | 13.97 | 13.85 | 13.88 | 6,119,696 | -0.10(-0.70%) |
Jul 12, 2018 | 13.89 | 13.99 | 13.72 | 13.97 | 9,468,660 | +0.16(+1.19%) |
Jul 11, 2018 | 13.84 | 13.92 | 13.72 | 13.81 | 5,432,390 | -0.15(-1.06%) |
Jul 10, 2018 | 13.83 | 13.97 | 13.78 | 13.96 | 7,021,237 | +0.12(+0.90%) |
Jul 09, 2018 | 13.93 | 13.93 | 13.75 | 13.83 | 7,950,100 | -0.05(-0.39%) |
Jul 06, 2018 | 13.66 | 13.92 | 13.56 | 13.89 | 8,257,691 | +0.20(+1.45%) |
Jul 05, 2018 | 14.04 | 14.11 | 13.64 | 13.69 | 9,652,989 | -0.04(-0.26%) |
Jul 03, 2018 | 13.72 | 13.72 | 13.72 | 0 | +0.07(+0.54%) | |
Jul 02, 2018 | 13.85 | 13.85 | 13.55 | 13.65 | 11,921,527 | -0.27(-1.93%) |
Jun 29, 2018 | 14.08 | 13.44 | 13.92 | 45,588,388 | +1.01(+7.79%) | |
Jun 28, 2018 | 12.41 | 13.11 | 12.37 | 12.91 | 22,949,720 | +0.56(+4.51%) |
Jun 27, 2018 | 12.61 | 12.62 | 12.32 | 12.35 | 11,650,683 | -0.19(-1.49%) |
Jun 26, 2018 | 12.24 | 12.58 | 12.23 | 12.54 | 11,308,304 | +0.34(+2.81%) |
Jun 25, 2018 | 12.30 | 12.34 | 12.17 | 12.20 | 8,516,768 | -0.18(-1.42%) |
Jun 22, 2018 | 12.36 | 12.41 | 12.27 | 12.37 | 9,243,599 | +0.18(+1.50%) |
Jun 21, 2018 | 12.37 | 12.39 | 12.15 | 12.19 | 7,314,846 | -0.19(-1.54%) |
Jun 20, 2018 | 12.42 | 12.48 | 12.35 | 12.38 | 8,902,429 | +0.02(+0.16%) |
Jun 19, 2018 | 12.48 | 12.53 | 12.35 | 12.36 | 9,650,620 | -0.24(-1.89%) |
Jun 18, 2018 | 12.48 | 12.60 | 12.44 | 12.60 | 11,645,375 | +0.11(+0.87%) |
Jun 15, 2018 | 12.71 | 12.48 | 12.49 | 10,603,407 | -0.22(-1.75%) | |
Jun 14, 2018 | 12.65 | 12.81 | 12.63 | 12.71 | 7,501,449 | +0.07(+0.59%) |
Jun 13, 2018 | 12.69 | 12.78 | 12.55 | 12.64 | 9,056,139 | -0.02(-0.15%) |
Jun 12, 2018 | 12.59 | 12.67 | 12.52 | 12.66 | 7,161,516 | +0.08(+0.62%) |
Jun 11, 2018 | 12.22 | 12.64 | 12.17 | 12.58 | 8,509,447 | +0.36(+2.97%) |
Jun 08, 2018 | 12.23 | 12.25 | 12.11 | 12.22 | 6,962,840 | +0.02(+0.13%) |
Jun 07, 2018 | 12.11 | 12.25 | 12.09 | 12.20 | 9,244,529 | +0.12(+1.03%) |
Jun 06, 2018 | 12.06 | 12.08 | 12,705,039 | -0.21(-1.68%) | ||
Jun 05, 2018 | 12.11 | 12.32 | 12.10 | 12.28 | 9,756,827 | +0.13(+1.06%) |
Jun 04, 2018 | 12.04 | 12.23 | 12.03 | 12.16 | 9,068,932 | +0.17(+1.43%) |
Jun 01, 2018 | 12.16 | 12.16 | 11.96 | 11.98 | 12,068,302 | -0.13(-1.09%) |
May 31, 2018 | 12.09 | 12.14 | 12.01 | 12.12 | 11,714,276 | -0.02(-0.19%) |
May 30, 2018 | 11.96 | 12.17 | 11.92 | 12.14 | 11,871,788 | +0.21(+1.73%) |
May 29, 2018 | 12.13 | 12.16 | 11.84 | 11.93 | 9,468,555 | -0.25(-2.05%) |
May 25, 2018 | 12.18 | 12.18 | 12.18 | 0 | -0.13(-1.08%) | |
May 24, 2018 | 12.34 | 12.38 | 12.26 | 12.32 | 8,548,818 | -0.07(-0.60%) |
May 23, 2018 | 12.24 | 12.42 | 12.15 | 12.39 | 13,039,886 | +0.08(+0.63%) |
May 22, 2018 | 12.57 | 12.68 | 12.26 | 12.31 | 13,387,735 | -0.14(-1.16%) |
May 21, 2018 | 12.59 | 12.60 | 12.40 | 12.46 | 8,535,666 | -0.09(-0.68%) |
May 18, 2018 | 12.80 | 12.82 | 12.41 | 12.54 | 14,963,758 | -0.33(-2.55%) |
May 17, 2018 | 12.79 | 12.93 | 12.74 | 12.87 | 14,702,431 | +0.12(+0.92%) |
May 16, 2018 | 12.92 | 12.95 | 12.73 | 12.75 | 8,497,123 | -0.14(-1.12%) |
May 15, 2018 | 12.87 | 12.93 | 12.79 | 12.90 | 8,342,011 | -0.07(-0.54%) |
May 14, 2018 | 13.08 | 13.10 | 12.94 | 12.97 | 8,642,261 | +0.27(+2.09%) |
May 11, 2018 | 12.51 | 12.71 | 12.47 | 12.70 | 9,875,356 | +0.24(+1.93%) |
May 10, 2018 | 12.45 | 12.69 | 12.34 | 12.46 | 12,040,539 | +0.38(+3.15%) |
May 09, 2018 | 12.05 | 12.12 | 11.96 | 12.08 | 9,583,403 | +0.34(+2.92%) |
May 08, 2018 | 11.85 | 11.86 | 11.67 | 11.74 | 9,588,103 | -0.14(-1.14%) |
May 07, 2018 | 11.85 | 11.97 | 11.81 | 11.87 | 6,453,272 | +0.07(+0.57%) |
May 04, 2018 | 11.56 | 11.82 | 11.54 | 11.81 | 6,773,113 | +0.18(+1.55%) |
May 03, 2018 | 11.58 | 11.69 | 11.45 | 11.63 | 7,212,059 | +0.09(+0.75%) |
May 02, 2018 | 11.53 | 11.67 | 11.51 | 11.54 | 5,932,294 | +0.02(+0.16%) |
May 01, 2018 | 11.38 | 11.55 | 11.38 | 11.52 | 7,137,995 | +0.13(+1.16%) |
Apr 30, 2018 | 11.19 | 11.45 | 11.17 | 11.39 | 10,417,697 | +0.18(+1.58%) |
Apr 27, 2018 | 11.13 | 11.21 | 11.05 | 11.21 | 14,484,546 | +0.14(+1.29%) |
Apr 26, 2018 | 11.09 | 11.15 | 11.05 | 11.07 | 9,918,328 | +0.06(+0.51%) |
Apr 25, 2018 | 11.00 | 11.17 | 10.91 | 11.01 | 15,007,579 | -0.05(-0.41%) |
Apr 24, 2018 | 11.56 | 11.57 | 11.01 | 11.06 | 26,763,190 | -0.61(-5.22%) |
Apr 23, 2018 | 11.72 | 11.75 | 11.62 | 11.67 | 9,341,443 | -0.08(-0.64%) |
Apr 20, 2018 | 12.03 | 12.04 | 11.73 | 11.74 | 12,316,697 | -0.29(-2.41%) |
Apr 19, 2018 | 12.52 | 12.52 | 11.99 | 12.03 | 12,009,774 | -0.42(-3.38%) |
Apr 18, 2018 | 12.45 | 12.64 | 12.42 | 12.45 | 7,783,875 | +0.05(+0.36%) |
Apr 17, 2018 | 12.40 | 12.63 | 12.32 | 12.41 | 8,644,303 | +0.15(+1.20%) |
Apr 16, 2018 | 12.10 | 12.35 | 12.05 | 12.26 | 5,499,021 | +0.20(+1.65%) |
Apr 13, 2018 | 12.04 | 12.16 | 11.96 | 12.06 | 5,954,032 | +0.04(+0.34%) |
Apr 12, 2018 | 12.01 | 12.11 | 11.98 | 12.02 | 4,331,517 | +0.02(+0.16%) |
Apr 11, 2018 | 12.05 | 12.11 | 11.99 | 12.00 | 6,134,553 | -0.07(-0.59%) |
Apr 10, 2018 | 12.03 | 12.20 | 12.01 | 12.07 | 7,324,582 | +0.18(+1.49%) |
Apr 09, 2018 | 11.80 | 11.97 | 11.72 | 11.90 | 9,861,853 | +0.15(+1.25%) |
Apr 06, 2018 | 11.82 | 11.96 | 11.67 | 11.75 | 7,296,125 | -0.10(-0.83%) |
Apr 05, 2018 | 11.65 | 11.94 | 11.57 | 11.85 | 15,836,238 | +0.23(+1.94%) |
Apr 04, 2018 | 11.29 | 11.69 | 11.14 | 11.62 | 11,805,750 | +0.22(+1.91%) |
Apr 03, 2018 | 11.57 | 11.57 | 11.20 | 11.40 | 9,001,577 | -0.11(-0.91%) |
Apr 02, 2018 | 11.82 | 11.82 | 11.38 | 11.51 | 7,182,948 | -0.33(-2.80%) |
Mar 29, 2018 | 11.84 | 11.84 | 11.84 | 0 | +0.42(+3.66%) | |
Mar 28, 2018 | 11.38 | 11.53 | 11.36 | 11.42 | 8,218,427 | -0.03(-0.26%) |
Mar 27, 2018 | 11.34 | 11.69 | 11.23 | 11.45 | 13,584,716 | +0.18(+1.64%) |
Mar 26, 2018 | 11.30 | 11.37 | 11.11 | 11.27 | 11,604,817 | +0.02(+0.13%) |
Mar 23, 2018 | 11.58 | 11.67 | 11.22 | 11.25 | 9,704,743 | -0.27(-2.35%) |
Mar 22, 2018 | 11.61 | 11.62 | 11.40 | 11.52 | 9,560,911 | -0.19(-1.61%) |
Mar 21, 2018 | 11.28 | 11.76 | 11.17 | 11.71 | 13,932,918 | +0.45(+4.01%) |
Mar 20, 2018 | 11.61 | 11.63 | 11.23 | 11.26 | 9,930,795 | -0.29(-2.51%) |
Mar 19, 2018 | 11.87 | 11.90 | 11.47 | 11.55 | 12,558,824 | -0.32(-2.66%) |
Mar 16, 2018 | 11.90 | 12.12 | 11.79 | 11.87 | 28,126,692 | +0.03(+0.25%) |
Mar 15, 2018 | 12.49 | 12.50 | 11.52 | 11.84 | 29,069,954 | -0.61(-4.93%) |
Mar 14, 2018 | 12.45 | 12.65 | 12.44 | 12.45 | 9,613,463 | +0.08(+0.61%) |
Mar 13, 2018 | 12.35 | 12.45 | 12.25 | 12.37 | 6,327,193 | +0.09(+0.70%) |
Mar 12, 2018 | 12.03 | 12.31 | 12.00 | 12.29 | 6,026,442 | +0.24(+2.03%) |
Mar 09, 2018 | 12.07 | 12.07 | 11.89 | 12.04 | 7,911,081 | +0.05(+0.41%) |
Mar 08, 2018 | 11.86 | 12.00 | 11.81 | 11.99 | 4,729,098 | +0.17(+1.43%) |
Mar 07, 2018 | 11.73 | 11.82 | 6,609,287 | -0.13(-1.07%) | ||
Mar 06, 2018 | 11.97 | 11.99 | 11.90 | 11.95 | 5,522,061 | +0.08(+0.63%) |
Mar 05, 2018 | 11.78 | 11.91 | 11.75 | 11.88 | 6,956,397 | +0.03(+0.29%) |
Mar 02, 2018 | 11.90 | 11.93 | 11.78 | 11.84 | 7,684,044 | -0.12(-1.04%) |
Mar 01, 2018 | 11.96 | 12.06 | 11.84 | 11.97 | 10,182,791 | -0.00(-0.03%) |
Feb 28, 2018 | 12.44 | 12.48 | 11.97 | 11.97 | 8,891,002 | -0.44(-3.55%) |
Feb 27, 2018 | 12.74 | 12.78 | 12.39 | 12.41 | 7,332,240 | -0.35(-2.74%) |
Feb 26, 2018 | 12.70 | 12.77 | 12.62 | 12.76 | 7,038,126 | +0.06(+0.47%) |
Feb 23, 2018 | 12.67 | 12.73 | 12.57 | 12.70 | 8,241,671 | +0.11(+0.84%) |
Feb 22, 2018 | 12.58 | 12.60 | 7,497,932 | -0.24(-1.85%) | ||
Feb 21, 2018 | 12.85 | 13.03 | 12.81 | 12.83 | 7,661,533 | +0.01(+0.09%) |
Feb 20, 2018 | 12.85 | 13.02 | 12.80 | 12.82 | 8,476,808 | -0.07(-0.55%) |
Feb 16, 2018 | 12.89 | 12.89 | 12.89 | 0 | -0.11(-0.81%) | |
Feb 15, 2018 | 12.99 | 13.26 | 12.81 | 13.00 | 13,219,901 | +0.09(+0.73%) |
Feb 14, 2018 | 12.87 | 12.95 | 12.72 | 12.90 | 11,685,205 | +0.18(+1.41%) |
Feb 13, 2018 | 12.56 | 12.76 | 12.46 | 12.72 | 6,381,091 | +0.11(+0.86%) |
Feb 12, 2018 | 12.48 | 12.68 | 12.40 | 12.62 | 8,171,561 | +0.26(+2.09%) |
Feb 09, 2018 | 12.53 | 12.60 | 12.08 | 12.36 | 11,345,028 | -0.12(-0.93%) |
Feb 08, 2018 | 12.83 | 12.83 | 12.47 | 12.47 | 11,619,330 | -0.30(-2.33%) |
Feb 07, 2018 | 12.79 | 12.82 | 12.62 | 12.77 | 9,157,244 | +0.04(+0.34%) |
Feb 06, 2018 | 12.44 | 12.79 | 12.21 | 12.73 | 13,989,039 | +0.22(+1.76%) |
Feb 05, 2018 | 12.55 | 12.73 | 12.43 | 12.51 | 16,032,891 | -0.10(-0.77%) |
Feb 02, 2018 | 12.94 | 12.94 | 12.58 | 12.60 | 14,536,144 | -0.42(-3.23%) |
Feb 01, 2018 | 13.31 | 13.34 | 13.01 | 13.03 | 10,297,171 | -0.28(-2.10%) |
Jan 31, 2018 | 13.42 | 13.42 | 13.22 | 13.31 | 6,404,879 | -0.07(-0.49%) |
Jan 30, 2018 | 13.60 | 13.66 | 13.36 | 13.37 | 8,912,377 | -0.28(-2.05%) |
Jan 29, 2018 | 13.83 | 13.83 | 13.64 | 13.65 | 9,810,124 | -0.22(-1.60%) |
Jan 26, 2018 | 14.04 | 14.06 | 13.83 | 13.87 | 8,148,049 | -0.16(-1.11%) |
Jan 25, 2018 | 14.41 | 14.48 | 13.97 | 14.03 | 6,824,013 | -0.32(-2.23%) |
Jan 24, 2018 | 14.44 | 14.46 | 14.29 | 14.35 | 6,597,896 | +0.00(+0.03%) |
Jan 23, 2018 | 14.37 | 14.42 | 14.29 | 14.34 | 7,589,803 | -0.05(-0.38%) |
Jan 22, 2018 | 14.36 | 14.40 | 14.28 | 14.40 | 7,138,859 | +0.09(+0.63%) |
Jan 19, 2018 | 14.41 | 14.44 | 14.27 | 14.31 | 5,583,751 | -0.12(-0.83%) |
Jan 18, 2018 | 14.46 | 14.47 | 14.31 | 14.43 | 4,793,626 | -0.03(-0.23%) |
Jan 17, 2018 | 14.51 | 14.53 | 14.29 | 14.46 | 4,710,499 | +0.01(+0.08%) |
Jan 16, 2018 | 14.55 | 14.56 | 14.40 | 14.45 | 5,072,973 | +0.01(+0.10%) |
Jan 12, 2018 | 14.44 | 14.44 | 14.44 | 0 | +0.09(+0.63%) | |
Jan 11, 2018 | 14.29 | 14.37 | 14.19 | 14.34 | 6,577,021 | +0.12(+0.84%) |
Jan 10, 2018 | 14.16 | 14.22 | 10,346,960 | -0.39(-2.68%) | ||
Jan 09, 2018 | 14.85 | 14.85 | 14.61 | 14.62 | 4,751,952 | -0.18(-1.20%) |
Jan 08, 2018 | 14.80 | 14.84 | 14.74 | 14.80 | 4,121,591 | -0.00(-0.03%) |
Jan 05, 2018 | 14.91 | 14.97 | 14.74 | 14.80 | 6,881,538 | -0.01(-0.07%) |
Jan 04, 2018 | 14.74 | 14.82 | 14.71 | 14.81 | 5,576,497 | +0.13(+0.89%) |
Jan 03, 2018 | 14.64 | 14.71 | 14.50 | 14.68 | 5,062,851 | +0.10(+0.67%) |
Jan 02, 2018 | 14.30 | 14.61 | 14.23 | 14.58 | 6,783,540 | +0.37(+2.63%) |
Dec 29, 2017 | 14.21 | 14.21 | 14.21 | 0 | -0.04(-0.25%) | |
Dec 28, 2017 | 14.15 | 14.26 | 14.11 | 14.24 | 4,180,286 | +0.11(+0.80%) |
Dec 27, 2017 | 14.09 | 14.17 | 14.04 | 14.13 | 4,207,620 | +0.04(+0.26%) |
Dec 26, 2017 | 14.04 | 14.15 | 14.01 | 14.09 | 2,586,139 | +0.06(+0.44%) |
Dec 22, 2017 | 14.03 | 14.06 | 13.92 | 14.03 | 4,441,123 | -0.01(-0.08%) |
Dec 21, 2017 | 13.98 | 14.12 | 13.85 | 14.04 | 5,663,175 | +0.05(+0.34%) |
Dec 20, 2017 | 14.13 | 14.15 | 13.96 | 14.00 | 5,654,820 | -0.11(-0.77%) |
Dec 19, 2017 | 14.21 | 14.25 | 14.09 | 14.11 | 6,483,573 | -0.09(-0.61%) |
Dec 18, 2017 | 14.16 | 14.31 | 14.15 | 14.19 | 7,949,810 | +0.13(+0.90%) |
Dec 15, 2017 | 14.06 | 14.17 | 14.02 | 14.07 | 7,702,795 | +0.02(+0.13%) |
Dec 14, 2017 | 14.02 | 14.20 | 14.01 | 14.05 | 10,394,841 | +0.01(+0.08%) |
Dec 13, 2017 | 13.87 | 14.08 | 13.87 | 14.04 | 9,881,556 | +0.10(+0.70%) |
Dec 12, 2017 | 14.00 | 14.07 | 13.89 | 13.94 | 5,436,876 | -0.07(-0.47%) |
Dec 11, 2017 | 13.98 | 14.09 | 13.87 | 14.00 | 6,485,856 | +0.08(+0.55%) |
Dec 08, 2017 | 14.00 | 14.01 | 13.81 | 13.93 | 4,442,706 | -0.04(-0.29%) |
Dec 07, 2017 | 13.81 | 13.99 | 13.76 | 13.97 | 5,349,741 | +0.11(+0.81%) |
Dec 06, 2017 | 13.95 | 14.00 | 13.81 | 13.85 | 6,295,218 | -0.09(-0.65%) |
Dec 05, 2017 | 13.93 | 13.98 | 13.91 | 13.95 | 6,184,843 | +0.03(+0.21%) |
Dec 04, 2017 | 13.96 | 13.96 | 13.85 | 13.92 | 9,049,044 | +0.01(+0.05%) |
Dec 01, 2017 | 13.85 | 13.93 | 13.73 | 13.91 | 16,275,479 | +0.21(+1.54%) |
Nov 30, 2017 | 13.79 | 14.05 | 13.49 | 13.70 | 19,182,482 | +0.76(+5.84%) |
Nov 29, 2017 | 13.14 | 13.16 | 12.87 | 12.94 | 8,426,733 | -0.23(-1.74%) |
Nov 28, 2017 | 13.24 | 13.29 | 13.14 | 13.17 | 4,971,834 | -0.00(-0.03%) |
Nov 27, 2017 | 13.55 | 13.55 | 13.17 | 13.18 | 9,030,729 | -0.32(-2.40%) |
Nov 24, 2017 | 13.59 | 13.63 | 13.47 | 13.50 | 4,656,793 | +0.07(+0.49%) |
Nov 22, 2017 | 13.49 | 13.54 | 13.35 | 13.43 | 13,230,729 | +0.07(+0.49%) |
Nov 21, 2017 | 13.15 | 13.39 | 13.10 | 13.37 | 12,793,090 | +0.34(+2.59%) |
Nov 20, 2017 | 12.87 | 13.10 | 12.80 | 13.03 | 11,728,862 | +0.26(+2.02%) |
Nov 17, 2017 | 12.54 | 12.78 | 12.52 | 12.77 | 15,709,544 | +0.24(+1.91%) |
Nov 16, 2017 | 12.56 | 12.62 | 12.51 | 12.53 | 7,585,560 | -0.01(-0.06%) |
Nov 15, 2017 | 12.62 | 12.68 | 12.49 | 12.54 | 11,682,550 | -0.16(-1.29%) |
Nov 14, 2017 | 13.01 | 13.02 | 12.64 | 12.70 | 18,835,124 | -0.06(-0.46%) |
Nov 13, 2017 | 12.81 | 12.81 | 12.68 | 12.76 | 6,794,313 | -0.09(-0.71%) |
Nov 10, 2017 | 12.91 | 12.91 | 12.80 | 12.85 | 6,041,550 | -0.06(-0.44%) |
Nov 09, 2017 | 12.95 | 12.95 | 12.87 | 12.91 | 6,526,407 | -0.05(-0.41%) |
Nov 08, 2017 | 13.01 | 13.01 | 12.92 | 12.96 | 8,228,279 | +0.03(+0.22%) |
Nov 07, 2017 | 12.95 | 12.97 | 12.87 | 12.93 | 9,185,585 | -0.04(-0.30%) |
Nov 06, 2017 | 12.98 | 13.00 | 12.87 | 12.97 | 7,306,790 | +0.05(+0.35%) |
Nov 03, 2017 | 13.07 | 13.08 | 12.86 | 12.93 | 7,902,714 | -0.01(-0.05%) |
Nov 02, 2017 | 13.47 | 13.47 | 12.90 | 12.93 | 14,228,694 | -0.57(-4.20%) |
Nov 01, 2017 | 13.52 | 13.67 | 13.50 | 13.50 | 7,855,275 | -0.05(-0.36%) |
Oct 31, 2017 | 13.56 | 13.64 | 13.51 | 13.55 | 6,931,155 | -0.04(-0.31%) |
Oct 30, 2017 | 13.55 | 13.70 | 13.54 | 13.59 | 5,281,529 | +0.06(+0.42%) |
Oct 27, 2017 | 13.35 | 13.56 | 13.25 | 13.54 | 8,742,974 | +0.16(+1.21%) |
Oct 26, 2017 | 13.40 | 13.46 | 13.32 | 13.38 | 8,181,851 | -0.02(-0.13%) |
Oct 25, 2017 | 13.70 | 13.71 | 13.33 | 13.39 | 9,867,833 | -0.30(-2.19%) |
Oct 24, 2017 | 13.79 | 13.88 | 13.66 | 13.69 | 8,072,833 | -0.07(-0.49%) |
Oct 23, 2017 | 13.90 | 13.94 | 13.70 | 13.76 | 6,773,532 | -0.09(-0.66%) |
Oct 20, 2017 | 14.17 | 14.18 | 13.85 | 13.85 | 11,038,670 | -0.36(-2.53%) |
Oct 19, 2017 | 14.20 | 14.34 | 14.14 | 14.21 | 8,483,040 | -0.05(-0.32%) |
Oct 18, 2017 | 14.57 | 14.57 | 14.21 | 14.26 | 5,352,428 | -0.30(-2.03%) |
Oct 17, 2017 | 14.62 | 14.63 | 14.46 | 14.55 | 4,452,600 | -0.07(-0.51%) |
Oct 16, 2017 | 14.59 | 14.65 | 14.55 | 14.63 | 2,860,897 | +0.01(+0.05%) |
Oct 13, 2017 | 14.68 | 14.70 | 14.61 | 14.62 | 3,347,130 | +0.00(+0.00%) |
Oct 12, 2017 | 14.62 | 14.70 | 14.57 | 14.62 | 4,741,780 | -0.08(-0.53%) |
Oct 11, 2017 | 14.55 | 14.71 | 14.55 | 14.70 | 3,857,340 | +0.12(+0.85%) |
Oct 10, 2017 | 14.61 | 14.68 | 14.55 | 14.57 | 3,431,882 | +0.08(+0.58%) |
Oct 09, 2017 | 14.56 | 14.59 | 14.47 | 14.49 | 2,161,726 | -0.07(-0.48%) |
Oct 06, 2017 | 14.58 | 14.60 | 14.39 | 14.56 | 5,125,229 | -0.05(-0.36%) |
Oct 05, 2017 | 14.71 | 14.75 | 14.59 | 14.61 | 5,182,031 | -0.12(-0.81%) |
Oct 04, 2017 | 14.80 | 14.82 | 14.72 | 14.73 | 6,198,670 | -0.06(-0.38%) |
Oct 03, 2017 | 14.71 | 14.83 | 14.66 | 14.79 | 6,309,229 | +0.08(+0.53%) |
Oct 02, 2017 | 14.71 | 14.80 | 14.65 | 14.71 | 4,140,345 | -0.03(-0.22%) |
Sep 29, 2017 | 14.60 | 14.76 | 14.59 | 14.74 | 5,920,047 | +0.11(+0.75%) |
Sep 28, 2017 | 14.58 | 14.69 | 14.53 | 14.63 | 5,513,905 | +0.10(+0.70%) |
Sep 27, 2017 | 14.42 | 14.53 | 5,549,683 | +0.01(+0.05%) | ||
Sep 26, 2017 | 14.53 | 14.55 | 14.42 | 14.52 | 4,902,619 | -0.00(-0.02%) |
Sep 25, 2017 | 14.48 | 14.57 | 14.37 | 14.53 | 4,306,920 | +0.07(+0.46%) |
Sep 22, 2017 | 14.62 | 14.66 | 14.42 | 14.46 | 4,705,336 | -0.14(-0.97%) |
Sep 21, 2017 | 14.55 | 14.64 | 14.53 | 14.60 | 4,121,968 | +0.05(+0.31%) |
Sep 20, 2017 | 14.55 | 14.70 | 14.47 | 14.56 | 5,013,813 | +0.03(+0.22%) |
Sep 19, 2017 | 14.48 | 14.56 | 14.41 | 14.52 | 3,685,481 | +0.09(+0.64%) |
Sep 18, 2017 | 14.48 | 14.58 | 14.38 | 14.43 | 6,041,921 | -0.06(-0.41%) |
Sep 15, 2017 | 14.47 | 14.56 | 14.41 | 14.49 | 5,239,372 | -0.00(-0.02%) |
Sep 14, 2017 | 14.43 | 14.51 | 14.38 | 14.50 | 3,286,102 | +0.07(+0.46%) |
Sep 13, 2017 | 14.46 | 14.51 | 14.41 | 14.43 | 5,286,476 | -0.00(-0.02%) |
Sep 12, 2017 | 14.42 | 14.46 | 14.29 | 14.43 | 7,033,813 | +0.04(+0.24%) |
Sep 11, 2017 | 14.28 | 14.42 | 14.27 | 14.40 | 4,942,988 | +0.12(+0.84%) |
Sep 08, 2017 | 14.34 | 14.34 | 14.23 | 14.28 | 5,071,075 | -0.04(-0.30%) |
Sep 07, 2017 | 14.44 | 14.46 | 14.31 | 14.32 | 5,047,096 | -0.06(-0.42%) |
Sep 06, 2017 | 14.20 | 14.50 | 14.17 | 14.38 | 6,490,388 | +0.21(+1.49%) |
Sep 05, 2017 | 14.31 | 14.35 | 14.06 | 14.17 | 5,044,499 | -0.08(-0.59%) |
Sep 01, 2017 | 14.17 | 14.24 | 14.15 | 14.25 | 4,487,253 | +0.16(+1.15%) |
Aug 31, 2017 | 13.98 | 14.12 | 13.86 | 14.09 | 5,858,256 | +0.17(+1.24%) |
Aug 30, 2017 | 13.96 | 13.96 | 13.80 | 13.92 | 4,362,197 | -0.10(-0.68%) |
Aug 29, 2017 | 14.00 | 14.02 | 13.86 | 14.01 | 6,212,310 | -0.05(-0.33%) |
Aug 28, 2017 | 14.27 | 14.27 | 14.03 | 14.06 | 4,184,790 | -0.17(-1.21%) |
Aug 25, 2017 | 14.44 | 14.45 | 14.22 | 14.23 | 4,661,161 | -0.17(-1.20%) |
Aug 24, 2017 | 14.40 | 14.46 | 14.34 | 14.40 | 4,045,805 | +0.04(+0.27%) |
Aug 23, 2017 | 14.01 | 14.44 | 14.00 | 14.37 | 6,129,718 | +0.30(+2.15%) |
Aug 22, 2017 | 13.90 | 14.11 | 13.90 | 14.06 | 4,256,225 | +0.22(+1.58%) |
Aug 21, 2017 | 13.90 | 13.90 | 13.79 | 13.84 | 4,068,757 | -0.05(-0.33%) |
Aug 18, 2017 | 13.86 | 13.93 | 13.76 | 13.89 | 4,201,376 | +0.10(+0.74%) |
Aug 17, 2017 | 13.80 | 13.85 | 13.75 | 13.79 | 3,629,227 | -0.01(-0.10%) |
Aug 16, 2017 | 13.86 | 13.95 | 13.76 | 13.80 | 4,689,678 | -0.02(-0.15%) |
Aug 15, 2017 | 13.97 | 14.04 | 13.82 | 13.82 | 4,579,892 | -0.20(-1.43%) |
Aug 14, 2017 | 13.96 | 14.14 | 13.95 | 14.02 | 4,928,318 | +0.12(+0.84%) |
Aug 11, 2017 | 13.95 | 14.00 | 13.87 | 13.91 | 5,721,383 | +0.23(+1.70%) |
Aug 10, 2017 | 13.93 | 13.94 | 13.65 | 13.68 | 7,072,230 | -0.24(-1.75%) |
Aug 09, 2017 | 13.97 | 14.02 | 13.87 | 13.92 | 4,356,592 | -0.08(-0.54%) |
Aug 08, 2017 | 14.21 | 14.27 | 13.90 | 13.99 | 6,431,450 | -0.23(-1.64%) |
Aug 07, 2017 | 14.25 | 14.18 | 14.23 | 3,913,942 | -0.01(-0.05%) | |
Aug 04, 2017 | 14.30 | 14.37 | 14.19 | 14.23 | 4,239,398 | -0.08(-0.55%) |
Aug 03, 2017 | 14.34 | 14.38 | 14.21 | 14.31 | 7,502,418 | -0.01(-0.10%) |
Aug 02, 2017 | 14.20 | 14.38 | 14.18 | 14.33 | 5,518,902 | +0.06(+0.41%) |