Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.44 | 17.82 | 17.42 | 17.70 | 9,614,219 | +0.26(+1.48%) |
Sep 27, 2018 | 17.32 | 17.79 | 17.31 | 17.44 | 10,934,933 | +0.13(+0.77%) |
Sep 26, 2018 | 17.59 | 17.66 | 17.16 | 17.31 | 18,629,780 | -0.27(-1.52%) |
Sep 25, 2018 | 18.17 | 18.27 | 17.45 | 17.57 | 34,753,192 | -1.54(-8.08%) |
Sep 24, 2018 | 19.15 | 19.31 | 18.94 | 19.12 | 8,293,288 | -0.03(-0.17%) |
Sep 21, 2018 | 18.88 | 19.25 | 18.80 | 19.15 | 31,561,702 | +0.31(+1.64%) |
Sep 20, 2018 | 19.02 | 19.04 | 18.53 | 18.84 | 13,857,057 | -0.14(-0.75%) |
Sep 19, 2018 | 19.35 | 19.39 | 18.96 | 18.98 | 9,753,766 | -0.35(-1.81%) |
Sep 18, 2018 | 19.02 | 19.39 | 19.00 | 19.33 | 8,722,643 | +0.32(+1.67%) |
Sep 17, 2018 | 19.03 | 19.28 | 18.93 | 19.02 | 7,886,321 | +0.03(+0.18%) |
Sep 14, 2018 | 18.99 | 19.04 | 18.56 | 18.98 | 9,233,177 | +0.08(+0.40%) |
Sep 13, 2018 | 19.20 | 19.20 | 18.84 | 18.91 | 8,026,658 | -0.24(-1.26%) |
Sep 12, 2018 | 18.79 | 19.23 | 18.72 | 19.15 | 9,754,701 | +0.36(+1.91%) |
Sep 11, 2018 | 18.27 | 18.98 | 18.22 | 18.79 | 13,187,192 | +0.58(+3.21%) |
Sep 10, 2018 | 18.44 | 18.46 | 18.12 | 18.21 | 7,941,117 | -0.11(-0.59%) |
Sep 07, 2018 | 18.30 | 18.72 | 18.21 | 18.32 | 7,790,942 | -0.05(-0.27%) |
Sep 06, 2018 | 18.18 | 18.41 | 18.12 | 18.37 | 14,110,374 | +0.29(+1.62%) |
Sep 05, 2018 | 17.92 | 18.14 | 17.88 | 18.07 | 10,070,299 | +0.13(+0.70%) |
Sep 04, 2018 | 17.83 | 18.02 | 17.58 | 17.95 | 13,993,088 | +0.12(+0.66%) |
Aug 31, 2018 | 17.83 | 17.83 | 17.83 | 0 | -0.27(-1.48%) | |
Aug 30, 2018 | 18.22 | 18.27 | 17.82 | 18.10 | 16,579,484 | -0.10(-0.55%) |
Aug 29, 2018 | 18.37 | 18.42 | 17.95 | 18.20 | 21,453,080 | -0.13(-0.71%) |
Aug 28, 2018 | 18.65 | 18.74 | 18.30 | 18.33 | 15,923,766 | -0.30(-1.62%) |
Aug 27, 2018 | 18.57 | 18.74 | 18.50 | 18.63 | 12,284,069 | +0.10(+0.53%) |
Aug 24, 2018 | 18.62 | 18.74 | 18.52 | 18.53 | 13,027,895 | -0.05(-0.26%) |
Aug 23, 2018 | 18.31 | 18.74 | 18.25 | 18.58 | 13,399,878 | +0.32(+1.74%) |
Aug 22, 2018 | 18.90 | 18.94 | 18.20 | 18.26 | 25,141,498 | -1.27(-6.51%) |
Aug 21, 2018 | 19.45 | 19.71 | 19.34 | 19.54 | 15,440,996 | +0.10(+0.50%) |
Aug 20, 2018 | 19.21 | 19.47 | 19.09 | 19.44 | 13,371,280 | +0.31(+1.62%) |
Aug 17, 2018 | 18.89 | 19.37 | 18.83 | 19.13 | 12,953,383 | +0.12(+0.64%) |
Aug 16, 2018 | 18.48 | 19.06 | 18.46 | 19.01 | 18,993,950 | +0.70(+3.83%) |
Aug 15, 2018 | 18.30 | 18.60 | 17.99 | 18.30 | 15,826,494 | +0.09(+0.49%) |
Aug 14, 2018 | 17.85 | 18.37 | 17.85 | 18.22 | 15,190,876 | +0.39(+2.19%) |
Aug 13, 2018 | 17.49 | 17.95 | 17.42 | 17.82 | 18,665,424 | +0.41(+2.34%) |
Aug 10, 2018 | 16.96 | 17.61 | 16.95 | 17.42 | 20,147,266 | +0.33(+1.96%) |
Aug 09, 2018 | 15.85 | 17.21 | 15.83 | 17.08 | 39,669,420 | +1.98(+13.11%) |
Aug 08, 2018 | 15.19 | 15.27 | 14.99 | 15.10 | 10,193,274 | -0.08(-0.54%) |
Aug 07, 2018 | 15.27 | 15.31 | 15.12 | 15.18 | 12,464,640 | -0.05(-0.32%) |
Aug 06, 2018 | 15.32 | 15.39 | 15.18 | 15.23 | 8,200,073 | -0.11(-0.69%) |
Aug 03, 2018 | 15.31 | 15.54 | 15.28 | 15.34 | 5,499,630 | +0.08(+0.53%) |
Aug 02, 2018 | 15.07 | 15.37 | 14.95 | 15.26 | 6,430,574 | +0.13(+0.86%) |
Aug 01, 2018 | 15.29 | 15.49 | 15.13 | 15.13 | 8,158,805 | -0.16(-1.07%) |
Jul 31, 2018 | 15.23 | 15.46 | 15.13 | 15.29 | 9,559,938 | +0.11(+0.70%) |
Jul 30, 2018 | 15.03 | 15.23 | 14.98 | 15.18 | 9,332,358 | +0.22(+1.47%) |
Jul 27, 2018 | 15.10 | 15.23 | 14.88 | 14.96 | 6,538,130 | -0.02(-0.11%) |
Jul 26, 2018 | 14.97 | 15.21 | 14.88 | 14.98 | 10,848,080 | +0.11(+0.71%) |
Jul 25, 2018 | 15.16 | 15.21 | 14.71 | 14.88 | 11,788,526 | -0.37(-2.40%) |
Jul 24, 2018 | 15.44 | 15.44 | 15.16 | 15.24 | 7,209,498 | -0.09(-0.59%) |
Jul 23, 2018 | 15.31 | 15.42 | 15.01 | 15.33 | 7,033,628 | +0.05(+0.32%) |
Jul 20, 2018 | 15.64 | 15.64 | 15.25 | 15.28 | 8,168,130 | -0.38(-2.44%) |
Jul 19, 2018 | 15.86 | 15.89 | 15.62 | 15.67 | 8,775,304 | -0.23(-1.44%) |
Jul 18, 2018 | 16.03 | 16.06 | 15.86 | 15.89 | 5,695,433 | -0.10(-0.61%) |
Jul 17, 2018 | 15.97 | 16.13 | 15.93 | 15.99 | 5,980,701 | +0.02(+0.10%) |
Jul 16, 2018 | 16.15 | 16.16 | 15.87 | 15.97 | 9,233,239 | -0.22(-1.36%) |
Jul 13, 2018 | 16.25 | 16.34 | 16.06 | 16.20 | 6,296,734 | -0.10(-0.60%) |
Jul 12, 2018 | 16.22 | 16.36 | 16.09 | 16.29 | 7,361,857 | +0.16(+1.01%) |
Jul 11, 2018 | 16.21 | 16.37 | 16.11 | 16.13 | 7,009,702 | -0.25(-1.54%) |
Jul 10, 2018 | 16.20 | 16.41 | 16.15 | 16.38 | 10,457,937 | +0.18(+1.11%) |
Jul 09, 2018 | 16.02 | 16.25 | 16.01 | 16.20 | 9,900,728 | +0.19(+1.17%) |
Jul 06, 2018 | 15.79 | 16.06 | 15.65 | 16.02 | 6,922,072 | +0.23(+1.44%) |
Jul 05, 2018 | 15.64 | 15.79 | 15.47 | 15.79 | 8,667,210 | +0.23(+1.47%) |
Jul 03, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.46(+3.08%) | |
Jul 02, 2018 | 15.15 | 15.20 | 14.88 | 15.10 | 5,971,775 | -0.09(-0.59%) |
Jun 29, 2018 | 15.28 | 15.40 | 15.16 | 15.18 | 6,185,538 | -0.05(-0.32%) |
Jun 28, 2018 | 15.25 | 15.30 | 15.05 | 15.23 | 7,929,765 | +0.04(+0.27%) |
Jun 27, 2018 | 15.30 | 15.47 | 15.18 | 15.19 | 6,320,655 | -0.08(-0.53%) |
Jun 26, 2018 | 15.45 | 15.49 | 15.17 | 15.27 | 9,083,456 | -0.02(-0.16%) |
Jun 25, 2018 | 15.15 | 15.43 | 14.99 | 15.30 | 10,980,424 | +0.13(+0.86%) |
Jun 22, 2018 | 15.14 | 15.34 | 15.11 | 15.17 | 10,338,811 | +0.14(+0.92%) |
Jun 21, 2018 | 15.14 | 15.20 | 15.00 | 15.03 | 6,247,160 | -0.10(-0.65%) |
Jun 20, 2018 | 15.02 | 15.16 | 14.75 | 15.13 | 12,315,024 | +0.11(+0.70%) |
Jun 19, 2018 | 14.66 | 15.12 | 14.66 | 15.02 | 10,585,493 | +0.25(+1.71%) |
Jun 18, 2018 | 14.69 | 14.91 | 14.64 | 14.77 | 10,375,611 | +0.09(+0.61%) |
Jun 15, 2018 | 14.75 | 14.67 | 14.68 | 16,071,582 | +0.01(+0.06%) | |
Jun 14, 2018 | 14.40 | 14.72 | 14.40 | 14.67 | 11,091,834 | +0.38(+2.68%) |
Jun 13, 2018 | 14.57 | 14.62 | 14.29 | 14.29 | 8,833,280 | -0.33(-2.28%) |
Jun 12, 2018 | 14.62 | 14.72 | 14.48 | 14.62 | 9,452,118 | +0.08(+0.56%) |
Jun 11, 2018 | 14.44 | 14.60 | 14.29 | 14.54 | 14,265,295 | +0.16(+1.13%) |
Jun 08, 2018 | 14.28 | 14.38 | 14.09 | 14.38 | 11,448,676 | +0.02(+0.17%) |
Jun 07, 2018 | 14.29 | 14.52 | 14.26 | 14.35 | 8,629,126 | +0.02(+0.17%) |
Jun 06, 2018 | 14.33 | 14.17 | 14.33 | 14,421,432 | +0.13(+0.92%) | |
Jun 05, 2018 | 14.39 | 14.50 | 14.17 | 14.20 | 15,289,224 | -0.17(-1.19%) |
Jun 04, 2018 | 14.54 | 14.63 | 14.31 | 14.37 | 10,977,794 | -0.08(-0.56%) |
Jun 01, 2018 | 14.54 | 14.61 | 14.39 | 14.45 | 16,386,456 | +0.05(+0.34%) |
May 31, 2018 | 14.49 | 14.55 | 14.34 | 14.40 | 17,492,114 | -0.07(-0.49%) |
May 30, 2018 | 14.53 | 14.53 | 14.29 | 14.47 | 8,503,826 | +0.07(+0.49%) |
May 29, 2018 | 14.28 | 14.48 | 14.17 | 14.40 | 15,134,205 | +0.03(+0.22%) |
May 25, 2018 | 14.37 | 14.37 | 14.37 | 0 | -0.27(-1.84%) | |
May 24, 2018 | 15.06 | 15.11 | 14.59 | 14.64 | 20,663,168 | -0.39(-2.58%) |
May 23, 2018 | 15.25 | 15.27 | 14.96 | 15.03 | 9,877,537 | -0.22(-1.45%) |
May 22, 2018 | 15.24 | 15.42 | 15.21 | 15.25 | 9,032,241 | +0.01(+0.05%) |
May 21, 2018 | 15.30 | 15.35 | 15.15 | 15.24 | 9,665,754 | -0.01(-0.05%) |
May 18, 2018 | 15.19 | 15.32 | 15.14 | 15.25 | 18,585,222 | +0.03(+0.21%) |
May 17, 2018 | 15.26 | 15.48 | 15.21 | 15.22 | 20,860,110 | -0.01(-0.05%) |
May 16, 2018 | 15.30 | 15.45 | 15.12 | 15.22 | 10,903,864 | -0.09(-0.57%) |
May 15, 2018 | 15.14 | 15.33 | 15.01 | 15.31 | 11,202,092 | +0.10(+0.68%) |
May 14, 2018 | 15.53 | 15.59 | 15.19 | 15.21 | 14,684,506 | -0.28(-1.84%) |
May 11, 2018 | 15.34 | 15.71 | 15.26 | 15.49 | 21,230,860 | +0.16(+1.03%) |
May 10, 2018 | 14.98 | 15.61 | 14.85 | 15.34 | 35,284,320 | +1.08(+7.54%) |
May 09, 2018 | 14.30 | 14.50 | 14.21 | 14.26 | 17,252,124 | -0.07(-0.50%) |
May 08, 2018 | 14.47 | 14.53 | 14.13 | 14.33 | 15,643,005 | -0.28(-1.89%) |
May 07, 2018 | 14.66 | 14.75 | 14.47 | 14.61 | 15,565,951 | -0.01(-0.05%) |
May 04, 2018 | 14.27 | 14.66 | 14.22 | 14.62 | 9,904,178 | +0.33(+2.32%) |
May 03, 2018 | 14.60 | 14.61 | 14.17 | 14.28 | 11,944,988 | -0.33(-2.27%) |
May 02, 2018 | 14.70 | 14.81 | 14.56 | 14.62 | 11,374,249 | +0.00(+0.00%) |
May 01, 2018 | 14.66 | 14.82 | 14.42 | 14.62 | 13,208,032 | -0.07(-0.48%) |
Apr 30, 2018 | 15.02 | 15.07 | 14.69 | 14.69 | 10,626,997 | -0.25(-1.69%) |
Apr 27, 2018 | 14.67 | 14.98 | 14.65 | 14.94 | 10,038,407 | +0.30(+2.05%) |
Apr 26, 2018 | 14.51 | 14.69 | 14.41 | 14.64 | 11,148,519 | +0.02(+0.11%) |
Apr 25, 2018 | 14.13 | 14.62 | 14.05 | 14.62 | 13,469,777 | +0.45(+3.18%) |
Apr 24, 2018 | 14.08 | 14.30 | 13.99 | 14.17 | 11,996,414 | +0.16(+1.13%) |
Apr 23, 2018 | 13.97 | 14.06 | 13.79 | 14.02 | 7,668,296 | +0.09(+0.68%) |
Apr 20, 2018 | 13.74 | 13.95 | 13.66 | 13.92 | 12,411,577 | +0.23(+1.67%) |
Apr 19, 2018 | 13.87 | 13.99 | 13.62 | 13.69 | 7,554,066 | -0.18(-1.31%) |
Apr 18, 2018 | 13.99 | 14.07 | 13.86 | 13.87 | 6,142,125 | -0.06(-0.40%) |
Apr 17, 2018 | 13.79 | 14.00 | 13.75 | 13.93 | 7,886,440 | +0.21(+1.50%) |
Apr 16, 2018 | 13.63 | 13.78 | 13.45 | 13.72 | 7,052,432 | +0.25(+1.82%) |
Apr 13, 2018 | 13.65 | 13.71 | 13.38 | 13.48 | 7,492,563 | -0.16(-1.16%) |
Apr 12, 2018 | 13.86 | 13.89 | 13.53 | 13.64 | 7,124,319 | -0.17(-1.26%) |
Apr 11, 2018 | 13.92 | 13.99 | 13.77 | 13.81 | 6,927,171 | -0.17(-1.24%) |
Apr 10, 2018 | 13.84 | 14.07 | 13.75 | 13.98 | 10,497,673 | +0.30(+2.20%) |
Apr 09, 2018 | 13.73 | 13.90 | 13.60 | 13.68 | 14,411,203 | +0.08(+0.58%) |
Apr 06, 2018 | 13.64 | 13.87 | 13.47 | 13.60 | 13,964,195 | -0.12(-0.86%) |
Apr 05, 2018 | 13.60 | 13.84 | 13.50 | 13.72 | 18,928,426 | +0.16(+1.17%) |
Apr 04, 2018 | 12.81 | 13.58 | 12.81 | 13.56 | 20,627,758 | +0.51(+3.94%) |
Apr 03, 2018 | 13.03 | 13.05 | 12.90 | 13.05 | 15,284,547 | +0.17(+1.35%) |
Apr 02, 2018 | 12.99 | 13.07 | 12.77 | 12.88 | 19,185,052 | -0.11(-0.85%) |
Mar 29, 2018 | 12.99 | 12.99 | 12.99 | 0 | +0.17(+1.36%) | |
Mar 28, 2018 | 12.73 | 12.93 | 12.72 | 12.81 | 15,366,117 | +0.06(+0.50%) |
Mar 27, 2018 | 12.81 | 13.13 | 12.65 | 12.75 | 18,308,900 | -0.06(-0.49%) |
Mar 26, 2018 | 12.43 | 12.84 | 12.39 | 12.81 | 18,679,428 | +0.55(+4.45%) |
Mar 23, 2018 | 12.55 | 12.74 | 12.24 | 12.27 | 13,938,977 | -0.21(-1.71%) |
Mar 22, 2018 | 13.07 | 13.10 | 12.47 | 12.48 | 15,353,358 | -0.44(-3.43%) |
Mar 21, 2018 | 12.86 | 13.07 | 12.80 | 12.92 | 12,793,931 | +0.08(+0.62%) |
Mar 20, 2018 | 13.22 | 13.31 | 12.77 | 12.85 | 13,585,941 | -0.34(-2.58%) |
Mar 19, 2018 | 13.56 | 13.60 | 13.12 | 13.19 | 15,331,731 | -0.36(-2.63%) |
Mar 16, 2018 | 13.49 | 13.82 | 13.49 | 13.54 | 39,491,856 | +0.13(+0.94%) |
Mar 15, 2018 | 13.68 | 13.73 | 13.34 | 13.41 | 11,949,683 | -0.28(-2.08%) |
Mar 14, 2018 | 14.05 | 14.11 | 13.61 | 13.70 | 12,996,077 | -0.29(-2.09%) |
Mar 13, 2018 | 14.24 | 14.28 | 13.92 | 13.99 | 9,933,746 | -0.25(-1.78%) |
Mar 12, 2018 | 14.16 | 14.37 | 14.12 | 14.24 | 12,071,673 | +0.06(+0.45%) |
Mar 09, 2018 | 14.13 | 14.21 | 14.02 | 14.18 | 8,680,406 | +0.09(+0.67%) |
Mar 08, 2018 | 14.12 | 14.15 | 13.86 | 14.09 | 8,385,710 | -0.05(-0.34%) |
Mar 07, 2018 | 13.99 | 14.13 | 18,958,110 | -0.14(-1.00%) | ||
Mar 06, 2018 | 14.23 | 14.43 | 14.10 | 14.28 | 15,508,384 | +0.17(+1.23%) |
Mar 05, 2018 | 13.58 | 14.13 | 13.49 | 14.10 | 16,229,178 | +0.39(+2.82%) |
Mar 02, 2018 | 13.25 | 13.74 | 13.22 | 13.71 | 13,966,510 | +0.39(+2.91%) |
Mar 01, 2018 | 13.69 | 13.73 | 13.25 | 13.33 | 18,288,158 | -0.21(-1.53%) |
Feb 28, 2018 | 13.89 | 13.92 | 13.52 | 13.53 | 21,550,270 | -0.31(-2.27%) |
Feb 27, 2018 | 14.13 | 14.26 | 13.84 | 13.85 | 13,043,374 | -0.25(-1.79%) |
Feb 26, 2018 | 13.98 | 14.15 | 13.80 | 14.10 | 16,907,498 | +0.15(+1.10%) |
Feb 23, 2018 | 13.88 | 13.96 | 13.76 | 13.95 | 11,617,494 | +0.18(+1.28%) |
Feb 22, 2018 | 13.61 | 13.77 | 17,848,706 | +0.06(+0.45%) | ||
Feb 21, 2018 | 14.15 | 14.25 | 13.70 | 13.71 | 15,453,943 | -0.44(-3.09%) |
Feb 20, 2018 | 14.40 | 14.48 | 14.08 | 14.15 | 17,708,216 | -0.35(-2.43%) |
Feb 16, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.15(-1.05%) | |
Feb 15, 2018 | 14.49 | 14.86 | 14.10 | 14.65 | 33,415,430 | +1.19(+8.82%) |
Feb 14, 2018 | 13.17 | 13.66 | 13.03 | 13.47 | 24,408,250 | +0.28(+2.15%) |
Feb 13, 2018 | 12.75 | 13.30 | 12.60 | 13.18 | 21,696,964 | +0.34(+2.69%) |
Feb 12, 2018 | 12.29 | 12.98 | 12.29 | 12.84 | 16,747,502 | +0.60(+4.88%) |
Feb 09, 2018 | 12.54 | 12.58 | 11.83 | 12.24 | 25,326,836 | -0.17(-1.36%) |
Feb 08, 2018 | 13.03 | 13.07 | 12.40 | 12.41 | 15,528,800 | -0.66(-5.04%) |
Feb 07, 2018 | 13.03 | 13.19 | 13.00 | 13.07 | 10,938,836 | -0.01(-0.06%) |
Feb 06, 2018 | 12.76 | 13.15 | 12.55 | 13.07 | 17,232,312 | +0.02(+0.12%) |
Feb 05, 2018 | 13.51 | 13.63 | 12.97 | 13.06 | 19,026,492 | -0.52(-3.84%) |
Feb 02, 2018 | 13.64 | 14.00 | 13.56 | 13.58 | 17,815,904 | -0.17(-1.23%) |
Feb 01, 2018 | 13.63 | 13.82 | 13.60 | 13.75 | 9,893,067 | +0.11(+0.79%) |
Jan 31, 2018 | 13.71 | 13.79 | 13.46 | 13.64 | 11,269,708 | +0.00(+0.00%) |
Jan 30, 2018 | 13.77 | 13.86 | 13.53 | 13.64 | 10,430,183 | -0.17(-1.22%) |
Jan 29, 2018 | 14.01 | 13.63 | 13.81 | 14,689,495 | -0.15(-1.04%) | |
Jan 26, 2018 | 13.70 | 13.98 | 13.62 | 13.96 | 20,564,092 | +0.34(+2.47%) |
Jan 25, 2018 | 13.73 | 13.76 | 13.50 | 13.62 | 10,975,197 | +0.30(+2.24%) |
Jan 24, 2018 | 13.37 | 13.51 | 13.27 | 13.32 | 8,923,885 | +0.05(+0.35%) |
Jan 23, 2018 | 13.59 | 13.61 | 13.12 | 13.27 | 11,693,060 | -0.26(-1.92%) |
Jan 22, 2018 | 13.22 | 13.55 | 13.14 | 13.53 | 11,589,419 | +0.28(+2.08%) |
Jan 19, 2018 | 13.29 | 13.30 | 12.83 | 13.26 | 23,708,344 | -0.02(-0.17%) |
Jan 18, 2018 | 13.36 | 13.43 | 13.24 | 13.28 | 13,409,014 | -0.07(-0.52%) |
Jan 17, 2018 | 13.35 | 13.43 | 13.16 | 13.35 | 13,636,241 | +0.07(+0.52%) |
Jan 16, 2018 | 13.30 | 13.46 | 13.09 | 13.28 | 14,927,975 | -0.02(-0.12%) |
Jan 12, 2018 | 13.30 | 13.30 | 13.30 | 0 | -0.08(-0.63%) | |
Jan 11, 2018 | 13.40 | 13.61 | 13.26 | 13.38 | 13,795,709 | -0.01(-0.06%) |
Jan 10, 2018 | 12.77 | 13.43 | 12.65 | 13.39 | 33,296,964 | +0.72(+5.68%) |
Jan 09, 2018 | 13.23 | 13.37 | 12.66 | 12.67 | 18,007,530 | -0.53(-4.00%) |
Jan 08, 2018 | 13.27 | 13.30 | 13.03 | 13.20 | 12,735,072 | +0.18(+1.35%) |
Jan 05, 2018 | 13.02 | 13.07 | 12.88 | 13.02 | 13,100,033 | +0.02(+0.18%) |
Jan 04, 2018 | 13.11 | 13.11 | 12.52 | 13.00 | 18,881,510 | -0.08(-0.64%) |
Jan 03, 2018 | 13.30 | 13.36 | 13.05 | 13.08 | 13,182,169 | -0.25(-1.90%) |
Jan 02, 2018 | 12.91 | 13.34 | 12.78 | 13.34 | 16,246,622 | +0.56(+4.38%) |
Dec 29, 2017 | 12.78 | 12.78 | 12.78 | 0 | -0.34(-2.57%) | |
Dec 28, 2017 | 13.03 | 13.13 | 12.84 | 13.11 | 10,575,071 | +0.04(+0.29%) |
Dec 27, 2017 | 13.25 | 13.26 | 12.97 | 13.07 | 9,871,178 | -0.22(-1.67%) |
Dec 26, 2017 | 13.21 | 13.48 | 13.17 | 13.30 | 7,844,982 | +0.09(+0.70%) |
Dec 22, 2017 | 13.37 | 13.40 | 13.15 | 13.21 | 12,522,617 | -0.18(-1.32%) |
Dec 21, 2017 | 13.14 | 13.43 | 12.81 | 13.38 | 13,270,751 | +0.25(+1.87%) |
Dec 20, 2017 | 13.42 | 13.65 | 13.14 | 13.14 | 18,964,072 | -0.19(-1.44%) |
Dec 19, 2017 | 13.56 | 13.75 | 13.14 | 13.33 | 34,961,408 | -0.27(-1.97%) |
Dec 18, 2017 | 13.19 | 13.67 | 13.09 | 13.60 | 34,332,668 | +0.58(+4.47%) |
Dec 15, 2017 | 12.81 | 13.11 | 12.68 | 13.01 | 37,565,724 | +0.40(+3.16%) |
Dec 14, 2017 | 12.77 | 12.84 | 12.58 | 12.62 | 19,900,518 | -0.21(-1.67%) |
Dec 13, 2017 | 12.31 | 12.99 | 12.26 | 12.83 | 32,245,638 | +0.80(+6.69%) |
Dec 12, 2017 | 12.03 | 12.35 | 11.96 | 12.03 | 20,268,892 | -0.13(-1.07%) |
Dec 11, 2017 | 11.67 | 12.32 | 11.60 | 12.16 | 48,592,288 | +0.92(+8.18%) |
Dec 08, 2017 | 10.85 | 11.28 | 10.79 | 11.24 | 19,672,852 | +0.44(+4.04%) |
Dec 07, 2017 | 10.86 | 10.96 | 10.60 | 10.80 | 60,426,036 | +0.20(+1.88%) |
Dec 06, 2017 | 10.98 | 10.98 | 10.58 | 10.60 | 15,434,694 | -0.42(-3.82%) |
Dec 05, 2017 | 11.34 | 11.37 | 10.98 | 11.02 | 18,140,338 | -0.32(-2.84%) |
Dec 04, 2017 | 11.38 | 10.95 | 11.34 | 20,500,522 | +0.39(+3.57%) | |
Dec 01, 2017 | 11.14 | 11.20 | 10.70 | 10.95 | 20,430,594 | -0.22(-1.99%) |
Nov 30, 2017 | 11.17 | 11.42 | 10.92 | 11.18 | 27,736,132 | +0.04(+0.34%) |
Nov 29, 2017 | 10.49 | 11.25 | 10.46 | 11.14 | 23,189,906 | +0.65(+6.21%) |
Nov 28, 2017 | 10.40 | 10.49 | 10.09 | 10.49 | 25,962,858 | +0.05(+0.51%) |
Nov 27, 2017 | 10.61 | 10.76 | 10.39 | 10.43 | 17,969,322 | -0.17(-1.59%) |
Nov 24, 2017 | 10.56 | 10.79 | 10.48 | 10.60 | 9,573,563 | +0.03(+0.29%) |
Nov 22, 2017 | 10.70 | 10.73 | 10.45 | 10.57 | 27,056,856 | -0.14(-1.31%) |
Nov 21, 2017 | 10.93 | 10.94 | 10.64 | 10.71 | 22,836,334 | -0.20(-1.82%) |
Nov 20, 2017 | 10.92 | 11.00 | 10.79 | 10.91 | 16,378,712 | +0.00(+0.00%) |
Nov 17, 2017 | 10.84 | 11.01 | 10.84 | 10.91 | 17,475,292 | +0.04(+0.34%) |
Nov 16, 2017 | 10.82 | 11.10 | 10.76 | 10.87 | 17,671,112 | -0.02(-0.20%) |
Nov 15, 2017 | 10.60 | 10.98 | 10.36 | 10.89 | 23,349,458 | +0.28(+2.64%) |
Nov 14, 2017 | 11.22 | 11.23 | 10.55 | 10.61 | 28,146,740 | -0.69(-6.07%) |
Nov 13, 2017 | 11.40 | 11.41 | 11.21 | 11.30 | 22,247,302 | -0.11(-0.97%) |
Nov 10, 2017 | 11.37 | 11.50 | 11.04 | 11.41 | 26,236,462 | +0.00(+0.00%) |
Nov 09, 2017 | 10.91 | 12.11 | 10.76 | 11.41 | 53,206,784 | -0.57(-4.80%) |
Nov 08, 2017 | 11.90 | 12.15 | 11.85 | 11.99 | 18,805,686 | +0.03(+0.25%) |
Nov 07, 2017 | 12.26 | 12.32 | 11.90 | 11.96 | 16,332,764 | -0.33(-2.70%) |
Nov 06, 2017 | 12.05 | 12.35 | 11.82 | 12.29 | 21,114,876 | +0.22(+1.83%) |
Nov 03, 2017 | 12.90 | 12.90 | 12.02 | 12.07 | 22,956,174 | -0.80(-6.24%) |
Nov 02, 2017 | 13.05 | 13.34 | 12.86 | 12.87 | 28,384,500 | -0.29(-2.18%) |
Nov 01, 2017 | 14.03 | 14.04 | 12.91 | 13.16 | 27,219,144 | -0.84(-6.00%) |
Oct 31, 2017 | 13.68 | 14.01 | 13.55 | 14.00 | 23,731,888 | +0.43(+3.21%) |
Oct 30, 2017 | 12.89 | 13.58 | 12.58 | 13.56 | 36,744,732 | +0.68(+5.26%) |
Oct 27, 2017 | 13.61 | 13.64 | 12.83 | 12.88 | 30,965,042 | -0.76(-5.56%) |
Oct 26, 2017 | 13.70 | 13.77 | 13.56 | 13.64 | 17,758,432 | -0.01(-0.11%) |
Oct 25, 2017 | 13.73 | 13.78 | 13.60 | 13.66 | 12,921,334 | -0.15(-1.12%) |
Oct 24, 2017 | 13.93 | 14.06 | 13.78 | 13.81 | 9,514,885 | -0.04(-0.32%) |
Oct 23, 2017 | 14.08 | 14.20 | 13.73 | 13.86 | 16,949,986 | -0.18(-1.26%) |
Oct 20, 2017 | 13.71 | 14.14 | 13.61 | 14.03 | 21,501,076 | +0.41(+2.97%) |
Oct 19, 2017 | 13.86 | 13.96 | 13.46 | 13.63 | 21,140,054 | -0.12(-0.86%) |
Oct 18, 2017 | 14.03 | 14.06 | 13.70 | 13.75 | 33,592,644 | -0.27(-1.95%) |
Oct 17, 2017 | 14.51 | 14.71 | 13.95 | 14.02 | 25,510,232 | -0.55(-3.74%) |
Oct 16, 2017 | 14.91 | 14.91 | 14.51 | 14.57 | 11,840,571 | -0.36(-2.42%) |
Oct 13, 2017 | 15.03 | 15.15 | 14.79 | 14.93 | 17,568,488 | -0.07(-0.49%) |
Oct 12, 2017 | 14.85 | 15.03 | 14.72 | 15.00 | 50,359,672 | +0.06(+0.39%) |
Oct 11, 2017 | 14.97 | 15.12 | 14.88 | 14.94 | 15,372,299 | -0.04(-0.25%) |
Oct 10, 2017 | 14.82 | 14.99 | 14.75 | 14.98 | 10,352,157 | +0.16(+1.09%) |
Oct 09, 2017 | 14.77 | 14.89 | 14.68 | 14.82 | 8,078,320 | +0.07(+0.50%) |
Oct 06, 2017 | 14.72 | 14.76 | 14.41 | 14.74 | 12,693,290 | -0.01(-0.10%) |
Oct 05, 2017 | 14.85 | 15.04 | 14.68 | 14.76 | 13,862,672 | -0.05(-0.35%) |
Oct 04, 2017 | 14.74 | 15.04 | 14.71 | 14.81 | 12,480,382 | -0.07(-0.45%) |
Oct 03, 2017 | 14.49 | 14.90 | 14.05 | 14.88 | 16,415,371 | +0.63(+4.45%) |