Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.57 | 11.94 | 11.53 | 11.83 | 4,844,285 | +0.25(+2.15%) |
Sep 27, 2018 | 11.57 | 11.76 | 11.48 | 11.58 | 2,194,411 | +0.04(+0.38%) |
Sep 26, 2018 | 11.53 | 11.67 | 11.35 | 11.54 | 3,364,900 | +0.04(+0.31%) |
Sep 25, 2018 | 11.55 | 11.61 | 11.48 | 11.50 | 3,236,595 | -0.04(-0.31%) |
Sep 24, 2018 | 11.64 | 11.72 | 11.48 | 11.54 | 1,944,511 | -0.11(-0.92%) |
Sep 21, 2018 | 11.62 | 11.69 | 11.56 | 11.64 | 6,404,221 | +0.01(+0.08%) |
Sep 20, 2018 | 11.62 | 11.70 | 11.55 | 11.64 | 2,564,403 | +0.08(+0.69%) |
Sep 19, 2018 | 11.46 | 11.58 | 11.41 | 11.56 | 2,838,044 | +0.08(+0.70%) |
Sep 18, 2018 | 11.47 | 11.51 | 11.39 | 11.48 | 2,289,782 | +0.03(+0.23%) |
Sep 17, 2018 | 11.64 | 11.66 | 11.41 | 11.45 | 2,136,760 | -0.17(-1.45%) |
Sep 14, 2018 | 11.50 | 11.65 | 11.48 | 11.62 | 1,692,124 | +0.12(+1.01%) |
Sep 13, 2018 | 11.56 | 11.58 | 11.45 | 11.50 | 1,513,467 | +0.02(+0.15%) |
Sep 12, 2018 | 11.59 | 11.63 | 11.44 | 11.48 | 2,865,599 | -0.13(-1.15%) |
Sep 11, 2018 | 11.62 | 11.69 | 11.52 | 11.62 | 1,691,710 | +0.04(+0.38%) |
Sep 10, 2018 | 11.58 | 11.66 | 11.52 | 11.57 | 1,953,691 | +0.04(+0.31%) |
Sep 07, 2018 | 11.64 | 11.71 | 11.54 | 11.54 | 2,201,978 | -0.06(-0.54%) |
Sep 06, 2018 | 11.60 | 11.72 | 11.50 | 11.60 | 2,797,772 | -0.03(-0.23%) |
Sep 05, 2018 | 11.40 | 11.82 | 11.40 | 11.63 | 4,660,087 | +0.22(+1.95%) |
Sep 04, 2018 | 11.31 | 11.43 | 11.26 | 11.40 | 2,856,939 | +0.10(+0.86%) |
Aug 31, 2018 | 11.31 | 11.31 | 11.31 | 0 | +0.12(+1.03%) | |
Aug 30, 2018 | 11.09 | 11.30 | 11.03 | 11.19 | 4,871,538 | +0.11(+0.96%) |
Aug 29, 2018 | 11.12 | 11.14 | 11.02 | 11.08 | 2,335,050 | -0.01(-0.08%) |
Aug 28, 2018 | 11.27 | 11.28 | 11.02 | 11.09 | 2,657,670 | -0.17(-1.50%) |
Aug 27, 2018 | 11.26 | 11.37 | 11.24 | 11.26 | 1,754,860 | +0.02(+0.16%) |
Aug 24, 2018 | 11.19 | 11.28 | 11.18 | 11.24 | 1,765,250 | +0.05(+0.48%) |
Aug 23, 2018 | 11.24 | 11.24 | 11.16 | 11.19 | 4,104,672 | -0.05(-0.47%) |
Aug 22, 2018 | 11.16 | 11.30 | 11.16 | 11.24 | 2,247,068 | +0.08(+0.72%) |
Aug 21, 2018 | 11.13 | 11.23 | 11.06 | 11.16 | 2,882,732 | +0.05(+0.48%) |
Aug 20, 2018 | 11.11 | 11.14 | 11.03 | 11.11 | 1,633,700 | +0.02(+0.16%) |
Aug 17, 2018 | 11.08 | 11.15 | 11.08 | 11.09 | 1,643,411 | -0.07(-0.64%) |
Aug 16, 2018 | 11.03 | 11.21 | 11.03 | 11.16 | 2,898,041 | +0.16(+1.45%) |
Aug 15, 2018 | 11.13 | 11.20 | 10.99 | 11.00 | 1,934,801 | -0.15(-1.35%) |
Aug 14, 2018 | 11.13 | 11.21 | 11.09 | 11.16 | 2,433,501 | +0.08(+0.72%) |
Aug 13, 2018 | 11.21 | 11.23 | 11.03 | 11.08 | 2,346,216 | -0.12(-1.03%) |
Aug 10, 2018 | 11.13 | 11.28 | 11.08 | 11.19 | 1,342,697 | -0.02(-0.16%) |
Aug 09, 2018 | 11.27 | 11.39 | 11.20 | 11.21 | 1,275,417 | -0.11(-0.94%) |
Aug 08, 2018 | 11.21 | 11.36 | 11.12 | 11.32 | 1,735,560 | +0.10(+0.87%) |
Aug 07, 2018 | 11.24 | 11.38 | 11.21 | 11.22 | 2,280,685 | +0.07(+0.64%) |
Aug 06, 2018 | 11.08 | 11.17 | 11.04 | 11.15 | 2,099,049 | +0.06(+0.56%) |
Aug 03, 2018 | 11.05 | 11.14 | 10.94 | 11.08 | 1,648,249 | +0.01(+0.08%) |
Aug 02, 2018 | 10.93 | 11.12 | 10.82 | 11.08 | 3,121,465 | +0.11(+0.97%) |
Aug 01, 2018 | 11.12 | 11.18 | 10.84 | 10.97 | 4,124,992 | -0.12(-1.12%) |
Jul 31, 2018 | 11.05 | 11.31 | 11.01 | 11.09 | 3,061,931 | +0.04(+0.32%) |
Jul 30, 2018 | 11.06 | 11.24 | 11.03 | 11.06 | 2,966,390 | +0.03(+0.24%) |
Jul 27, 2018 | 10.96 | 11.05 | 10.84 | 11.03 | 5,862,080 | +0.04(+0.40%) |
Jul 26, 2018 | 11.00 | 11.25 | 10.92 | 10.99 | 5,782,095 | +0.00(+0.00%) |
Jul 25, 2018 | 11.03 | 11.07 | 10.85 | 10.99 | 3,545,884 | -0.03(-0.24%) |
Jul 24, 2018 | 11.07 | 11.16 | 10.98 | 11.01 | 4,737,446 | -0.04(-0.32%) |
Jul 23, 2018 | 11.00 | 11.16 | 10.98 | 11.05 | 5,109,804 | +0.02(+0.16%) |
Jul 20, 2018 | 10.94 | 11.13 | 10.93 | 11.03 | 6,476,807 | +0.08(+0.73%) |
Jul 19, 2018 | 11.03 | 11.14 | 10.85 | 10.95 | 7,770,135 | +0.06(+0.57%) |
Jul 18, 2018 | 10.67 | 10.96 | 10.40 | 10.89 | 11,456,344 | +0.91(+9.08%) |
Jul 17, 2018 | 9.911 | 10.03 | 9.902 | 9.982 | 2,750,628 | +0.07(+0.72%) |
Jul 16, 2018 | 9.653 | 9.920 | 9.644 | 9.911 | 3,667,013 | +0.36(+3.72%) |
Jul 13, 2018 | 9.618 | 9.720 | 9.531 | 9.555 | 1,965,761 | -0.11(-1.10%) |
Jul 12, 2018 | 9.751 | 9.751 | 9.564 | 9.662 | 2,561,090 | -0.04(-0.46%) |
Jul 11, 2018 | 9.618 | 9.822 | 9.582 | 9.707 | 4,842,944 | -0.19(-1.89%) |
Jul 10, 2018 | 10.12 | 10.16 | 9.893 | 9.893 | 3,468,675 | -0.19(-1.85%) |
Jul 09, 2018 | 9.893 | 10.09 | 9.893 | 10.08 | 2,526,425 | +0.23(+2.35%) |
Jul 06, 2018 | 9.715 | 9.955 | 9.644 | 9.849 | 3,008,094 | +0.17(+1.74%) |
Jul 05, 2018 | 9.742 | 9.778 | 9.591 | 9.680 | 2,523,216 | -0.03(-0.27%) |
Jul 03, 2018 | 9.707 | 9.707 | 9.707 | 0 | +0.04(+0.46%) | |
Jul 02, 2018 | 9.467 | 9.680 | 9.413 | 9.662 | 3,853,108 | +0.13(+1.40%) |
Jun 29, 2018 | 9.644 | 9.742 | 9.511 | 9.529 | 2,414,615 | -0.03(-0.28%) |
Jun 28, 2018 | 9.582 | 9.640 | 9.480 | 9.555 | 3,382,958 | +0.04(+0.37%) |
Jun 27, 2018 | 9.804 | 9.822 | 9.502 | 9.520 | 2,957,522 | -0.27(-2.72%) |
Jun 26, 2018 | 9.733 | 9.822 | 9.520 | 9.787 | 2,832,977 | +0.04(+0.46%) |
Jun 25, 2018 | 9.938 | 10.05 | 9.675 | 9.742 | 3,707,393 | -0.24(-2.40%) |
Jun 22, 2018 | 10.12 | 10.23 | 9.898 | 9.982 | 5,695,375 | -0.12(-1.23%) |
Jun 21, 2018 | 10.09 | 10.19 | 9.995 | 10.11 | 4,582,435 | +0.04(+0.44%) |
Jun 20, 2018 | 10.07 | 10.16 | 10.02 | 10.06 | 2,918,435 | +0.09(+0.89%) |
Jun 19, 2018 | 9.787 | 10.000 | 9.751 | 9.973 | 2,885,849 | +0.13(+1.35%) |
Jun 18, 2018 | 9.804 | 9.902 | 9.709 | 9.840 | 4,120,409 | +0.01(+0.09%) |
Jun 15, 2018 | 9.840 | 9.751 | 9.831 | 4,489,050 | +0.08(+0.82%) | |
Jun 14, 2018 | 9.840 | 9.929 | 9.680 | 9.751 | 3,383,556 | -0.09(-0.90%) |
Jun 13, 2018 | 9.884 | 9.995 | 9.804 | 9.840 | 5,636,655 | -0.19(-1.86%) |
Jun 12, 2018 | 9.955 | 10.11 | 9.893 | 10.03 | 4,146,540 | +0.08(+0.80%) |
Jun 11, 2018 | 10.16 | 10.29 | 9.893 | 9.947 | 3,998,509 | -0.22(-2.19%) |
Jun 08, 2018 | 9.831 | 10.19 | 9.831 | 10.17 | 5,472,639 | +0.29(+2.97%) |
Jun 07, 2018 | 9.813 | 9.920 | 9.622 | 9.875 | 4,164,902 | +0.05(+0.54%) |
Jun 06, 2018 | 9.871 | 9.822 | 4,417,305 | +0.33(+3.46%) | ||
Jun 05, 2018 | 9.449 | 9.547 | 9.449 | 9.493 | 3,693,669 | +0.03(+0.28%) |
Jun 04, 2018 | 9.387 | 9.542 | 9.387 | 9.467 | 2,369,557 | +0.12(+1.24%) |
Jun 01, 2018 | 9.324 | 9.600 | 9.289 | 9.351 | 3,006,721 | +0.12(+1.25%) |
May 31, 2018 | 9.387 | 9.440 | 9.227 | 9.235 | 3,780,564 | -0.16(-1.70%) |
May 30, 2018 | 9.484 | 9.609 | 9.395 | 9.395 | 4,636,243 | -0.04(-0.38%) |
May 29, 2018 | 9.235 | 9.493 | 9.235 | 9.431 | 3,865,535 | +0.11(+1.14%) |
May 25, 2018 | 9.324 | 9.324 | 9.324 | 0 | -0.11(-1.13%) | |
May 24, 2018 | 9.422 | 9.458 | 9.164 | 9.431 | 3,012,742 | -0.04(-0.47%) |
May 23, 2018 | 9.511 | 9.520 | 9.378 | 9.475 | 2,176,481 | -0.04(-0.37%) |
May 22, 2018 | 9.484 | 9.582 | 9.462 | 9.511 | 4,619,566 | +0.03(+0.28%) |
May 21, 2018 | 9.547 | 9.564 | 9.364 | 9.484 | 3,697,306 | -0.02(-0.19%) |
May 18, 2018 | 9.635 | 9.635 | 9.480 | 9.502 | 4,509,629 | -0.08(-0.83%) |
May 17, 2018 | 9.618 | 9.795 | 9.547 | 9.582 | 3,901,634 | -0.03(-0.28%) |
May 16, 2018 | 9.422 | 9.653 | 9.387 | 9.609 | 3,084,027 | +0.23(+2.46%) |
May 15, 2018 | 9.280 | 9.493 | 9.244 | 9.378 | 2,966,601 | +0.07(+0.76%) |
May 14, 2018 | 9.289 | 9.413 | 9.271 | 9.307 | 1,886,613 | +0.01(+0.10%) |
May 11, 2018 | 9.289 | 9.360 | 9.218 | 9.298 | 2,124,736 | +0.05(+0.58%) |
May 10, 2018 | 9.342 | 9.449 | 9.209 | 9.244 | 2,871,242 | -0.06(-0.67%) |
May 09, 2018 | 9.520 | 9.564 | 9.227 | 9.307 | 3,986,860 | -0.16(-1.69%) |
May 08, 2018 | 9.387 | 9.622 | 9.351 | 9.467 | 4,978,810 | +0.16(+1.72%) |
May 07, 2018 | 9.395 | 9.551 | 9.307 | 9.307 | 2,718,562 | -0.12(-1.23%) |
May 04, 2018 | 9.227 | 9.564 | 9.120 | 9.422 | 3,851,918 | +0.16(+1.73%) |
May 03, 2018 | 9.227 | 9.333 | 9.093 | 9.262 | 3,365,643 | +0.01(+0.10%) |
May 02, 2018 | 9.449 | 9.484 | 9.138 | 9.253 | 5,704,667 | -0.18(-1.88%) |
May 01, 2018 | 8.924 | 9.507 | 8.924 | 9.431 | 8,353,669 | +0.52(+5.89%) |
Apr 30, 2018 | 9.209 | 9.338 | 8.880 | 8.907 | 6,734,201 | -0.30(-3.28%) |
Apr 27, 2018 | 9.147 | 9.333 | 9.102 | 9.209 | 5,141,926 | +0.31(+3.50%) |
Apr 26, 2018 | 9.058 | 9.111 | 8.862 | 8.898 | 5,189,775 | -0.14(-1.57%) |
Apr 25, 2018 | 9.227 | 9.271 | 9.018 | 9.040 | 3,686,190 | -0.27(-2.87%) |
Apr 24, 2018 | 9.271 | 9.431 | 9.191 | 9.307 | 5,567,295 | +0.13(+1.45%) |
Apr 23, 2018 | 9.475 | 9.538 | 9.155 | 9.173 | 4,864,651 | -0.26(-2.73%) |
Apr 20, 2018 | 9.155 | 9.471 | 9.155 | 9.431 | 7,792,426 | +0.23(+2.51%) |
Apr 19, 2018 | 8.951 | 9.409 | 8.915 | 9.200 | 13,233,348 | -0.13(-1.43%) |
Apr 18, 2018 | 9.911 | 9.911 | 8.951 | 9.333 | 14,241,900 | -0.24(-2.51%) |
Apr 17, 2018 | 9.644 | 9.769 | 9.547 | 9.573 | 5,863,694 | -0.06(-0.65%) |
Apr 16, 2018 | 9.573 | 9.707 | 9.538 | 9.635 | 5,531,034 | +0.06(+0.65%) |
Apr 13, 2018 | 9.698 | 9.769 | 9.555 | 9.573 | 3,395,915 | -0.12(-1.28%) |
Apr 12, 2018 | 9.715 | 9.849 | 9.680 | 9.698 | 5,760,014 | +0.04(+0.46%) |
Apr 11, 2018 | 9.555 | 9.778 | 9.507 | 9.653 | 6,012,935 | +0.00(+0.00%) |
Apr 10, 2018 | 9.004 | 10.02 | 8.951 | 9.653 | 15,404,528 | +0.21(+2.26%) |
Apr 09, 2018 | 10.09 | 10.14 | 9.400 | 9.440 | 23,172,490 | -1.96(-17.16%) |
Apr 06, 2018 | 11.48 | 11.62 | 11.34 | 11.40 | 2,412,891 | -0.15(-1.31%) |
Apr 05, 2018 | 11.50 | 11.62 | 11.43 | 11.55 | 4,902,569 | +0.12(+1.09%) |
Apr 04, 2018 | 11.35 | 11.45 | 11.22 | 11.42 | 3,466,585 | -0.06(-0.54%) |
Apr 03, 2018 | 11.44 | 11.59 | 11.40 | 11.48 | 3,091,865 | +0.12(+1.10%) |
Apr 02, 2018 | 11.50 | 11.57 | 11.12 | 11.36 | 3,638,656 | -0.20(-1.69%) |
Mar 29, 2018 | 11.56 | 11.56 | 11.56 | 0 | +0.12(+1.01%) | |
Mar 28, 2018 | 11.54 | 11.60 | 11.29 | 11.44 | 3,999,003 | -0.06(-0.54%) |
Mar 27, 2018 | 11.40 | 11.82 | 11.29 | 11.50 | 7,677,586 | +0.30(+2.70%) |
Mar 26, 2018 | 11.04 | 11.21 | 10.86 | 11.20 | 3,635,584 | +0.31(+2.86%) |
Mar 23, 2018 | 11.20 | 11.32 | 10.89 | 10.89 | 3,857,339 | -0.29(-2.62%) |
Mar 22, 2018 | 11.07 | 11.46 | 10.98 | 11.18 | 7,322,778 | +0.03(+0.24%) |
Mar 21, 2018 | 10.84 | 11.24 | 10.84 | 11.16 | 9,244,253 | +0.31(+2.87%) |
Mar 20, 2018 | 10.90 | 10.98 | 10.79 | 10.84 | 4,547,005 | -0.04(-0.41%) |
Mar 19, 2018 | 10.87 | 10.96 | 10.68 | 10.89 | 9,164,360 | -0.12(-1.13%) |
Mar 16, 2018 | 11.08 | 11.25 | 10.92 | 11.01 | 9,800,403 | -0.08(-0.72%) |
Mar 15, 2018 | 11.51 | 11.51 | 11.07 | 11.09 | 10,731,284 | -0.27(-2.35%) |
Mar 14, 2018 | 11.83 | 11.83 | 11.11 | 11.36 | 6,932,477 | -0.48(-4.05%) |
Mar 13, 2018 | 11.89 | 12.29 | 11.74 | 11.84 | 6,958,014 | -0.04(-0.30%) |
Mar 12, 2018 | 13.03 | 13.03 | 11.57 | 11.88 | 15,014,391 | -1.23(-9.36%) |
Mar 09, 2018 | 12.74 | 13.18 | 12.69 | 13.10 | 3,192,396 | +0.49(+3.88%) |
Mar 08, 2018 | 12.75 | 12.84 | 12.57 | 12.61 | 2,187,594 | -0.13(-1.05%) |
Mar 07, 2018 | 12.86 | 12.75 | 2,599,258 | +0.28(+2.28%) | ||
Mar 06, 2018 | 12.37 | 12.48 | 12.27 | 12.46 | 2,662,943 | +0.12(+0.94%) |
Mar 05, 2018 | 12.24 | 12.39 | 12.13 | 12.35 | 2,396,360 | +0.03(+0.22%) |
Mar 02, 2018 | 12.14 | 12.36 | 11.99 | 12.32 | 2,443,563 | +0.12(+0.95%) |
Mar 01, 2018 | 12.23 | 12.31 | 12.04 | 12.20 | 3,222,986 | -0.05(-0.43%) |
Feb 28, 2018 | 12.53 | 12.59 | 12.24 | 12.26 | 1,859,356 | -0.24(-1.92%) |
Feb 27, 2018 | 12.73 | 12.88 | 12.46 | 12.50 | 2,111,785 | -0.27(-2.09%) |
Feb 26, 2018 | 12.80 | 12.84 | 12.64 | 12.76 | 1,772,184 | +0.07(+0.56%) |
Feb 23, 2018 | 12.49 | 12.69 | 12.47 | 12.69 | 1,359,484 | +0.22(+1.78%) |
Feb 22, 2018 | 12.44 | 12.47 | 3,128,041 | -0.27(-2.09%) | ||
Feb 21, 2018 | 12.68 | 12.98 | 12.63 | 12.74 | 2,502,567 | +0.10(+0.77%) |
Feb 20, 2018 | 12.74 | 12.81 | 12.56 | 12.64 | 1,516,791 | -0.15(-1.18%) |
Feb 16, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.08(+0.63%) | |
Feb 15, 2018 | 13.09 | 13.10 | 12.62 | 12.71 | 2,738,148 | -0.31(-2.39%) |
Feb 14, 2018 | 12.38 | 13.04 | 12.35 | 13.02 | 3,893,796 | +0.52(+4.12%) |
Feb 13, 2018 | 12.40 | 12.57 | 12.33 | 12.51 | 3,127,645 | +0.01(+0.07%) |
Feb 12, 2018 | 12.48 | 12.61 | 12.39 | 12.50 | 4,391,535 | +0.04(+0.36%) |
Feb 09, 2018 | 12.47 | 12.53 | 12.10 | 12.45 | 4,084,195 | +0.13(+1.08%) |
Feb 08, 2018 | 12.91 | 12.92 | 12.31 | 12.32 | 4,543,717 | -0.57(-4.41%) |
Feb 07, 2018 | 12.91 | 13.15 | 12.76 | 12.89 | 4,421,456 | -0.01(-0.07%) |
Feb 06, 2018 | 12.53 | 13.11 | 12.39 | 12.90 | 4,539,022 | -0.09(-0.72%) |
Feb 05, 2018 | 13.16 | 13.29 | 12.78 | 12.99 | 2,644,589 | -0.29(-2.18%) |
Feb 02, 2018 | 13.52 | 13.58 | 13.19 | 13.28 | 2,955,096 | -0.25(-1.84%) |
Feb 01, 2018 | 13.16 | 13.57 | 12.84 | 13.53 | 3,198,685 | +0.36(+2.70%) |
Jan 31, 2018 | 13.42 | 13.43 | 13.07 | 13.17 | 3,379,431 | -0.16(-1.20%) |
Jan 30, 2018 | 13.24 | 13.42 | 13.21 | 13.33 | 3,221,257 | +0.04(+0.27%) |
Jan 29, 2018 | 13.40 | 13.43 | 13.24 | 13.30 | 4,019,785 | -0.18(-1.32%) |
Jan 26, 2018 | 13.64 | 13.72 | 13.40 | 13.48 | 2,600,514 | -0.15(-1.11%) |
Jan 25, 2018 | 13.91 | 13.91 | 13.52 | 13.63 | 1,758,166 | -0.20(-1.48%) |
Jan 24, 2018 | 14.13 | 14.15 | 13.83 | 13.83 | 2,160,015 | -0.22(-1.58%) |
Jan 23, 2018 | 14.02 | 14.17 | 13.96 | 14.05 | 2,033,625 | +0.00(+0.00%) |
Jan 22, 2018 | 13.92 | 14.08 | 13.86 | 14.05 | 2,420,298 | +0.12(+0.83%) |
Jan 19, 2018 | 13.92 | 14.03 | 13.86 | 13.94 | 2,330,231 | +0.01(+0.06%) |
Jan 18, 2018 | 13.95 | 14.41 | 13.61 | 13.93 | 6,178,969 | +0.42(+3.09%) |
Jan 17, 2018 | 13.47 | 13.56 | 13.23 | 13.51 | 3,121,556 | +0.07(+0.53%) |
Jan 16, 2018 | 13.50 | 13.64 | 13.39 | 13.44 | 3,368,247 | +0.00(+0.00%) |
Jan 12, 2018 | 13.44 | 13.44 | 13.44 | 0 | -0.05(-0.40%) | |
Jan 11, 2018 | 13.16 | 13.49 | 13.14 | 13.49 | 3,151,257 | +0.39(+2.99%) |
Jan 10, 2018 | 12.99 | 13.18 | 12.92 | 13.10 | 2,878,506 | +0.05(+0.41%) |
Jan 09, 2018 | 12.98 | 13.18 | 12.95 | 13.05 | 2,470,096 | +0.18(+1.38%) |
Jan 08, 2018 | 12.93 | 13.16 | 12.85 | 12.87 | 2,971,948 | +0.13(+1.05%) |
Jan 05, 2018 | 12.72 | 12.84 | 12.66 | 12.74 | 2,148,002 | +0.04(+0.35%) |
Jan 04, 2018 | 12.76 | 12.76 | 12.55 | 12.69 | 2,742,636 | +0.13(+1.06%) |
Jan 03, 2018 | 12.72 | 12.78 | 12.52 | 12.56 | 2,177,713 | -0.12(-0.91%) |
Jan 02, 2018 | 12.63 | 12.68 | 12.55 | 12.68 | 3,622,400 | +0.13(+1.06%) |
Dec 29, 2017 | 12.54 | 12.54 | 12.54 | 0 | -0.27(-2.08%) | |
Dec 28, 2017 | 12.80 | 12.84 | 12.75 | 12.81 | 1,786,953 | +0.03(+0.21%) |
Dec 27, 2017 | 12.96 | 12.96 | 12.75 | 12.78 | 3,923,390 | -0.14(-1.10%) |
Dec 26, 2017 | 12.96 | 13.06 | 12.92 | 12.92 | 1,953,428 | -0.01(-0.07%) |
Dec 22, 2017 | 13.09 | 13.16 | 12.84 | 12.93 | 4,082,645 | -0.36(-2.68%) |
Dec 21, 2017 | 13.47 | 13.52 | 13.27 | 13.29 | 1,928,252 | -0.15(-1.12%) |
Dec 20, 2017 | 13.35 | 13.67 | 13.35 | 13.44 | 5,219,386 | +0.36(+2.79%) |
Dec 19, 2017 | 13.28 | 13.32 | 13.00 | 13.08 | 2,331,102 | -0.19(-1.41%) |
Dec 18, 2017 | 13.32 | 13.40 | 13.19 | 13.26 | 2,711,207 | +0.10(+0.74%) |
Dec 15, 2017 | 13.09 | 13.36 | 13.09 | 13.16 | 4,959,607 | +0.10(+0.75%) |
Dec 14, 2017 | 13.56 | 13.56 | 13.03 | 13.07 | 4,125,833 | -0.39(-2.91%) |
Dec 13, 2017 | 13.71 | 13.76 | 13.43 | 13.46 | 2,883,908 | -0.27(-1.94%) |
Dec 12, 2017 | 13.75 | 13.86 | 13.69 | 13.72 | 2,947,713 | +0.02(+0.13%) |
Dec 11, 2017 | 13.79 | 13.90 | 13.69 | 13.71 | 2,923,946 | +0.04(+0.26%) |
Dec 08, 2017 | 13.78 | 13.79 | 13.57 | 13.67 | 3,183,291 | +0.00(+0.00%) |
Dec 07, 2017 | 13.70 | 13.82 | 13.56 | 3,896,252 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.66 | 13.80 | 13.58 | 13.73 | 2,853,527 | +0.04(+0.32%) |
Dec 05, 2017 | 13.64 | 13.74 | 13.51 | 13.69 | 4,588,402 | +0.04(+0.33%) |
Dec 04, 2017 | 13.53 | 13.69 | 13.48 | 13.64 | 4,414,837 | +0.33(+2.47%) |
Dec 01, 2017 | 12.98 | 13.32 | 12.88 | 13.32 | 4,259,267 | +0.32(+2.46%) |
Nov 30, 2017 | 13.38 | 13.38 | 12.94 | 13.00 | 3,247,756 | -0.27(-2.01%) |
Nov 29, 2017 | 13.27 | 13.37 | 13.16 | 13.26 | 2,793,026 | +0.09(+0.67%) |
Nov 28, 2017 | 13.18 | 12.76 | 13.17 | 3,395,344 | +0.39(+3.06%) | |
Nov 27, 2017 | 12.85 | 12.94 | 12.78 | 12.78 | 1,234,652 | -0.10(-0.76%) |
Nov 24, 2017 | 12.92 | 12.93 | 12.77 | 12.88 | 475,601 | +0.02(+0.14%) |
Nov 22, 2017 | 13.01 | 13.06 | 12.83 | 12.86 | 1,629,069 | -0.15(-1.16%) |
Nov 21, 2017 | 13.07 | 13.11 | 12.86 | 13.01 | 2,089,162 | +0.01(+0.07%) |
Nov 20, 2017 | 12.84 | 13.00 | 12.79 | 13.00 | 2,087,211 | +0.21(+1.67%) |
Nov 17, 2017 | 12.65 | 12.81 | 12.50 | 12.79 | 2,668,967 | +0.05(+0.42%) |
Nov 16, 2017 | 12.58 | 13.06 | 12.52 | 12.74 | 5,682,388 | +0.28(+2.28%) |
Nov 15, 2017 | 12.01 | 12.49 | 11.97 | 12.45 | 3,452,023 | +0.34(+2.79%) |
Nov 14, 2017 | 12.07 | 12.17 | 11.98 | 12.12 | 2,154,621 | -0.02(-0.15%) |
Nov 13, 2017 | 11.80 | 12.15 | 11.78 | 12.13 | 2,846,773 | +0.22(+1.87%) |
Nov 10, 2017 | 11.94 | 12.01 | 11.87 | 11.91 | 2,108,130 | -0.02(-0.15%) |
Nov 09, 2017 | 11.92 | 12.05 | 11.82 | 11.93 | 3,261,915 | -0.07(-0.59%) |
Nov 08, 2017 | 11.85 | 12.05 | 11.75 | 12.00 | 3,972,110 | +0.15(+1.28%) |
Nov 07, 2017 | 12.09 | 12.15 | 11.84 | 11.85 | 2,623,948 | -0.22(-1.84%) |
Nov 06, 2017 | 11.91 | 12.13 | 11.80 | 12.07 | 3,589,212 | +0.12(+0.97%) |
Nov 03, 2017 | 12.38 | 12.43 | 11.92 | 11.96 | 4,848,041 | -0.73(-5.75%) |
Nov 02, 2017 | 12.48 | 12.76 | 12.44 | 12.68 | 2,589,237 | +0.17(+1.35%) |
Nov 01, 2017 | 12.80 | 12.89 | 12.48 | 12.52 | 3,020,886 | -0.20(-1.54%) |
Oct 31, 2017 | 12.71 | 12.83 | 12.70 | 12.71 | 3,924,927 | +0.01(+0.07%) |
Oct 30, 2017 | 12.71 | 12.79 | 12.60 | 12.70 | 5,115,028 | +0.00(+0.00%) |
Oct 27, 2017 | 12.46 | 12.75 | 12.45 | 12.70 | 4,486,536 | +0.25(+2.00%) |
Oct 26, 2017 | 12.27 | 12.50 | 12.27 | 12.45 | 4,776,352 | +0.21(+1.74%) |
Oct 25, 2017 | 12.38 | 12.43 | 12.23 | 12.24 | 2,669,705 | -0.09(-0.72%) |
Oct 24, 2017 | 12.30 | 12.48 | 12.29 | 12.33 | 2,734,488 | +0.15(+1.24%) |
Oct 23, 2017 | 12.28 | 12.28 | 12.13 | 12.18 | 2,389,011 | -0.06(-0.51%) |
Oct 20, 2017 | 12.42 | 12.46 | 12.20 | 12.24 | 2,479,479 | -0.04(-0.36%) |
Oct 19, 2017 | 11.97 | 12.29 | 11.91 | 12.28 | 3,141,831 | +0.25(+2.07%) |
Oct 18, 2017 | 11.78 | 12.11 | 11.74 | 12.04 | 5,334,452 | +0.38(+3.28%) |
Oct 17, 2017 | 11.65 | 11.80 | 11.55 | 11.65 | 4,697,158 | +0.04(+0.38%) |
Oct 16, 2017 | 11.49 | 11.73 | 11.49 | 11.61 | 5,086,016 | +0.13(+1.16%) |
Oct 13, 2017 | 11.24 | 11.53 | 11.21 | 11.48 | 3,748,733 | +0.24(+2.14%) |
Oct 12, 2017 | 11.16 | 11.32 | 11.10 | 11.24 | 1,823,807 | +0.07(+0.64%) |
Oct 11, 2017 | 11.16 | 11.28 | 11.10 | 11.16 | 3,180,952 | +0.09(+0.80%) |
Oct 10, 2017 | 10.93 | 11.14 | 10.91 | 11.08 | 2,218,101 | +0.16(+1.47%) |
Oct 09, 2017 | 11.12 | 11.16 | 10.89 | 10.92 | 2,121,292 | -0.17(-1.52%) |
Oct 06, 2017 | 11.18 | 11.24 | 11.08 | 11.08 | 1,983,915 | -0.10(-0.87%) |
Oct 05, 2017 | 11.08 | 11.24 | 11.02 | 11.18 | 2,674,463 | +0.13(+1.21%) |
Oct 04, 2017 | 11.16 | 11.17 | 11.02 | 11.05 | 1,390,231 | -0.08(-0.72%) |
Oct 03, 2017 | 11.02 | 11.18 | 11.02 | 11.13 | 2,405,159 | +0.02(+0.16%) |