Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.05 | 11.12 | 10.93 | 11.08 | 7,693,910 | +0.15(+1.38%) |
Dec 28, 2018 | 11.08 | 11.17 | 10.88 | 10.93 | 10,403,952 | -0.06(-0.54%) |
Dec 27, 2018 | 10.64 | 11.01 | 10.52 | 10.99 | 9,716,527 | +0.24(+2.26%) |
Dec 26, 2018 | 10.35 | 10.79 | 10.14 | 10.75 | 12,293,003 | +0.45(+4.40%) |
Dec 24, 2018 | 10.45 | 10.56 | 10.25 | 10.29 | 6,437,958 | -0.29(-2.70%) |
Dec 21, 2018 | 10.62 | 10.90 | 10.47 | 10.58 | 30,314,032 | -0.03(-0.32%) |
Dec 20, 2018 | 10.97 | 11.04 | 10.57 | 10.61 | 22,087,866 | -0.44(-3.95%) |
Dec 19, 2018 | 11.40 | 11.61 | 10.96 | 11.05 | 17,047,894 | -0.39(-3.37%) |
Dec 18, 2018 | 11.50 | 11.68 | 11.36 | 11.43 | 15,265,757 | +0.03(+0.29%) |
Dec 17, 2018 | 11.88 | 11.97 | 11.37 | 11.40 | 20,353,508 | -0.53(-4.43%) |
Dec 14, 2018 | 12.04 | 12.13 | 11.91 | 11.93 | 13,311,894 | -0.23(-1.86%) |
Dec 13, 2018 | 12.29 | 12.52 | 12.11 | 12.15 | 14,458,337 | -0.13(-1.02%) |
Dec 12, 2018 | 12.55 | 12.57 | 12.27 | 12.28 | 16,834,244 | -0.08(-0.68%) |
Dec 11, 2018 | 12.23 | 12.44 | 12.06 | 12.36 | 19,484,342 | +0.24(+1.95%) |
Dec 10, 2018 | 12.17 | 12.36 | 11.81 | 12.13 | 16,877,360 | -0.12(-0.95%) |
Dec 07, 2018 | 13.29 | 13.29 | 12.20 | 12.24 | 22,190,614 | -1.09(-8.18%) |
Dec 06, 2018 | 12.33 | 13.53 | 12.12 | 13.33 | 35,006,116 | +0.81(+6.44%) |
Dec 04, 2018 | 12.83 | 12.93 | 12.47 | 12.53 | 22,045,960 | -0.37(-2.90%) |
Dec 03, 2018 | 12.70 | 12.93 | 12.67 | 12.90 | 17,830,804 | +0.42(+3.33%) |
Nov 30, 2018 | 12.56 | 12.60 | 12.29 | 12.48 | 25,186,062 | -0.10(-0.79%) |
Nov 29, 2018 | 12.82 | 12.83 | 12.57 | 12.58 | 13,115,633 | -0.28(-2.20%) |
Nov 28, 2018 | 12.63 | 12.87 | 12.40 | 12.87 | 15,816,825 | +0.33(+2.66%) |
Nov 27, 2018 | 12.31 | 12.53 | 12.29 | 12.53 | 9,337,553 | +0.12(+1.01%) |
Nov 26, 2018 | 12.25 | 12.47 | 12.23 | 12.41 | 11,262,426 | +0.31(+2.54%) |
Nov 23, 2018 | 12.12 | 12.25 | 12.06 | 12.10 | 3,495,371 | -0.13(-1.09%) |
Nov 21, 2018 | 12.24 | 12.24 | 12.24 | 0 | +0.14(+1.17%) | |
Nov 20, 2018 | 12.15 | 12.32 | 11.99 | 12.09 | 13,577,194 | -0.25(-2.02%) |
Nov 19, 2018 | 12.57 | 12.66 | 12.24 | 12.34 | 14,849,707 | -0.31(-2.43%) |
Nov 16, 2018 | 12.72 | 12.78 | 12.57 | 12.65 | 13,396,860 | -0.10(-0.78%) |
Nov 15, 2018 | 12.54 | 12.88 | 12.39 | 12.75 | 18,251,334 | +0.14(+1.12%) |
Nov 14, 2018 | 12.88 | 13.05 | 12.58 | 12.61 | 19,505,964 | -0.16(-1.24%) |
Nov 13, 2018 | 12.74 | 12.99 | 12.68 | 12.77 | 11,432,976 | +0.05(+0.39%) |
Nov 12, 2018 | 12.97 | 12.99 | 12.64 | 12.72 | 11,475,050 | -0.37(-2.80%) |
Nov 09, 2018 | 13.43 | 13.48 | 12.96 | 13.08 | 12,881,198 | -0.44(-3.26%) |
Nov 08, 2018 | 13.48 | 13.75 | 13.44 | 13.53 | 8,294,373 | +0.01(+0.06%) |
Nov 07, 2018 | 13.34 | 13.53 | 13.18 | 13.52 | 21,683,982 | +0.30(+2.27%) |
Nov 06, 2018 | 13.26 | 13.38 | 13.18 | 13.22 | 15,675,610 | -0.04(-0.31%) |
Nov 05, 2018 | 13.23 | 13.33 | 13.05 | 13.26 | 7,530,846 | +0.03(+0.25%) |
Nov 02, 2018 | 13.18 | 13.40 | 13.10 | 13.23 | 18,190,634 | +0.07(+0.57%) |
Nov 01, 2018 | 12.68 | 13.15 | 12.68 | 13.15 | 7,288,975 | +0.46(+3.61%) |
Oct 31, 2018 | 12.60 | 12.92 | 12.60 | 12.69 | 11,470,717 | +0.27(+2.14%) |
Oct 30, 2018 | 12.13 | 12.44 | 12.08 | 12.43 | 9,968,483 | +0.30(+2.47%) |
Oct 29, 2018 | 12.32 | 12.53 | 11.95 | 12.13 | 9,640,949 | -0.05(-0.41%) |
Oct 26, 2018 | 12.46 | 12.47 | 12.05 | 12.18 | 12,578,554 | -0.43(-3.43%) |
Oct 25, 2018 | 12.65 | 12.77 | 12.55 | 12.61 | 9,822,733 | +0.05(+0.40%) |
Oct 24, 2018 | 13.01 | 13.15 | 12.53 | 12.56 | 9,755,185 | -0.47(-3.58%) |
Oct 23, 2018 | 12.93 | 13.11 | 12.74 | 13.03 | 10,910,762 | -0.16(-1.20%) |
Oct 22, 2018 | 12.93 | 13.23 | 12.92 | 13.18 | 9,469,341 | +0.33(+2.59%) |
Oct 19, 2018 | 12.78 | 13.01 | 12.77 | 12.85 | 9,194,197 | +0.09(+0.72%) |
Oct 18, 2018 | 12.82 | 12.93 | 12.57 | 12.76 | 9,942,165 | -0.16(-1.22%) |
Oct 17, 2018 | 12.98 | 13.03 | 12.74 | 12.92 | 7,486,691 | +0.01(+0.07%) |
Oct 16, 2018 | 12.86 | 12.93 | 12.71 | 12.91 | 7,339,987 | +0.14(+1.11%) |
Oct 15, 2018 | 12.83 | 12.91 | 12.68 | 12.77 | 11,227,222 | -0.07(-0.52%) |
Oct 12, 2018 | 12.42 | 12.87 | 12.39 | 12.83 | 19,942,586 | +0.66(+5.40%) |
Oct 11, 2018 | 12.53 | 12.62 | 12.11 | 12.18 | 10,903,306 | -0.40(-3.18%) |
Oct 10, 2018 | 13.03 | 13.13 | 12.56 | 12.58 | 13,048,250 | -0.48(-3.70%) |
Oct 09, 2018 | 13.21 | 13.25 | 12.98 | 13.06 | 14,506,328 | -0.17(-1.26%) |
Oct 08, 2018 | 13.38 | 13.44 | 13.20 | 13.23 | 10,803,164 | -0.21(-1.55%) |
Oct 05, 2018 | 13.99 | 14.17 | 13.35 | 13.43 | 15,372,159 | -0.59(-4.21%) |
Oct 04, 2018 | 13.97 | 14.15 | 13.97 | 14.02 | 12,330,171 | +0.08(+0.60%) |
Oct 03, 2018 | 13.77 | 14.07 | 13.70 | 13.94 | 12,711,423 | +0.18(+1.33%) |
Oct 02, 2018 | 13.43 | 13.84 | 13.43 | 13.76 | 11,577,762 | +0.29(+2.16%) |
Oct 01, 2018 | 13.63 | 13.75 | 13.43 | 13.47 | 11,784,576 | -0.11(-0.80%) |
Sep 28, 2018 | 13.53 | 13.68 | 13.46 | 13.58 | 15,003,675 | +0.03(+0.18%) |
Sep 27, 2018 | 13.84 | 13.84 | 13.53 | 13.55 | 15,035,127 | -0.19(-1.39%) |
Sep 26, 2018 | 13.81 | 13.92 | 13.73 | 13.74 | 10,690,389 | -0.03(-0.24%) |
Sep 25, 2018 | 14.04 | 14.12 | 13.76 | 13.78 | 21,440,056 | -0.31(-2.19%) |
Sep 24, 2018 | 14.15 | 14.17 | 14.03 | 14.08 | 8,760,103 | -0.08(-0.59%) |
Sep 21, 2018 | 14.11 | 14.37 | 14.08 | 14.17 | 32,090,180 | +0.12(+0.89%) |
Sep 20, 2018 | 13.90 | 14.13 | 13.88 | 14.04 | 10,484,140 | +0.19(+1.38%) |
Sep 19, 2018 | 13.79 | 13.90 | 13.78 | 13.85 | 8,255,181 | +0.07(+0.54%) |
Sep 18, 2018 | 13.58 | 13.88 | 13.54 | 13.78 | 8,025,849 | +0.22(+1.66%) |
Sep 17, 2018 | 13.80 | 13.88 | 13.51 | 13.55 | 10,436,475 | -0.25(-1.81%) |
Sep 14, 2018 | 13.78 | 13.87 | 13.71 | 13.80 | 9,659,998 | +0.03(+0.24%) |
Sep 13, 2018 | 13.73 | 13.92 | 13.68 | 13.77 | 13,373,160 | +0.12(+0.85%) |
Sep 12, 2018 | 13.64 | 13.71 | 13.53 | 13.65 | 6,745,529 | -0.04(-0.30%) |
Sep 11, 2018 | 13.55 | 13.72 | 13.45 | 13.69 | 9,555,956 | +0.13(+0.94%) |
Sep 10, 2018 | 13.67 | 13.68 | 13.44 | 13.56 | 15,141,484 | -0.10(-0.73%) |
Sep 07, 2018 | 13.63 | 13.89 | 13.55 | 13.66 | 12,374,560 | +0.01(+0.06%) |
Sep 06, 2018 | 13.69 | 13.74 | 13.57 | 13.66 | 10,211,113 | -0.06(-0.42%) |
Sep 05, 2018 | 13.80 | 13.80 | 13.42 | 13.71 | 16,421,073 | -0.07(-0.48%) |
Sep 04, 2018 | 13.57 | 13.82 | 13.37 | 13.78 | 12,117,283 | +0.12(+0.85%) |
Aug 31, 2018 | 13.66 | 13.66 | 13.66 | 0 | -0.21(-1.55%) | |
Aug 30, 2018 | 13.84 | 14.12 | 13.82 | 13.88 | 19,583,426 | +0.07(+0.48%) |
Aug 29, 2018 | 14.08 | 14.54 | 13.76 | 13.81 | 30,642,830 | -0.02(-0.18%) |
Aug 28, 2018 | 13.66 | 13.89 | 13.65 | 13.84 | 13,234,411 | +0.24(+1.76%) |
Aug 27, 2018 | 13.53 | 13.76 | 13.44 | 13.60 | 16,626,349 | +0.21(+1.54%) |
Aug 24, 2018 | 13.36 | 13.48 | 13.21 | 13.39 | 11,566,211 | +0.08(+0.62%) |
Aug 23, 2018 | 13.07 | 13.61 | 13.06 | 13.31 | 18,778,066 | +0.23(+1.77%) |
Aug 22, 2018 | 13.03 | 13.16 | 12.99 | 13.08 | 10,078,303 | +0.03(+0.25%) |
Aug 21, 2018 | 13.61 | 13.61 | 13.01 | 13.04 | 20,121,954 | -0.78(-5.62%) |
Aug 20, 2018 | 13.84 | 14.02 | 13.71 | 13.82 | 11,374,519 | +0.04(+0.30%) |
Aug 17, 2018 | 13.43 | 13.88 | 13.40 | 13.78 | 15,000,787 | +0.33(+2.46%) |
Aug 16, 2018 | 13.33 | 13.55 | 13.25 | 13.45 | 12,901,618 | +0.20(+1.50%) |
Aug 15, 2018 | 13.11 | 13.30 | 13.05 | 13.25 | 12,431,211 | +0.03(+0.25%) |
Aug 14, 2018 | 12.98 | 13.24 | 12.98 | 13.22 | 6,269,828 | +0.27(+2.11%) |
Aug 13, 2018 | 13.10 | 13.20 | 12.94 | 12.94 | 6,096,566 | -0.16(-1.20%) |
Aug 10, 2018 | 13.21 | 13.30 | 13.04 | 13.10 | 6,093,585 | -0.21(-1.61%) |
Aug 09, 2018 | 13.34 | 13.41 | 13.28 | 13.32 | 4,238,822 | -0.04(-0.31%) |
Aug 08, 2018 | 13.34 | 13.47 | 13.28 | 13.36 | 5,642,198 | +0.02(+0.19%) |
Aug 07, 2018 | 13.27 | 13.42 | 13.24 | 13.33 | 5,318,656 | +0.10(+0.75%) |
Aug 06, 2018 | 13.17 | 13.26 | 13.10 | 13.23 | 6,319,819 | +0.02(+0.19%) |
Aug 03, 2018 | 12.90 | 13.23 | 12.89 | 13.21 | 8,948,574 | +0.36(+2.76%) |
Aug 02, 2018 | 12.69 | 12.87 | 12.66 | 12.85 | 9,379,075 | +0.08(+0.65%) |
Aug 01, 2018 | 12.75 | 12.90 | 12.71 | 12.77 | 6,823,128 | +0.01(+0.06%) |
Jul 31, 2018 | 12.77 | 12.85 | 12.71 | 12.76 | 8,038,393 | -0.01(-0.06%) |
Jul 30, 2018 | 12.88 | 12.93 | 12.66 | 12.77 | 5,976,164 | -0.12(-0.90%) |
Jul 27, 2018 | 13.03 | 13.13 | 12.84 | 12.89 | 6,960,123 | -0.08(-0.64%) |
Jul 26, 2018 | 12.80 | 13.04 | 12.80 | 12.97 | 6,013,099 | +0.17(+1.36%) |
Jul 25, 2018 | 12.60 | 12.80 | 12.59 | 12.80 | 7,293,800 | +0.15(+1.18%) |
Jul 24, 2018 | 12.90 | 12.95 | 12.61 | 12.65 | 9,051,325 | -0.14(-1.10%) |
Jul 23, 2018 | 12.74 | 12.85 | 12.62 | 12.79 | 15,902,726 | +0.00(+0.00%) |
Jul 20, 2018 | 12.89 | 12.91 | 12.73 | 12.79 | 8,175,929 | -0.14(-1.09%) |
Jul 19, 2018 | 13.17 | 13.35 | 12.90 | 12.93 | 13,948,360 | -0.24(-1.82%) |
Jul 18, 2018 | 12.97 | 13.18 | 12.94 | 13.17 | 8,458,608 | +0.22(+1.72%) |
Jul 17, 2018 | 12.89 | 13.06 | 12.86 | 12.94 | 10,746,176 | +0.02(+0.13%) |
Jul 16, 2018 | 12.77 | 12.94 | 12.68 | 12.93 | 12,990,161 | +0.12(+0.97%) |
Jul 13, 2018 | 12.68 | 12.82 | 12.65 | 12.80 | 10,655,599 | +0.08(+0.65%) |
Jul 12, 2018 | 12.52 | 12.79 | 12.50 | 12.72 | 5,758,170 | +0.24(+1.92%) |
Jul 11, 2018 | 12.66 | 12.69 | 12.47 | 12.48 | 10,553,783 | -0.33(-2.58%) |
Jul 10, 2018 | 12.60 | 12.84 | 12.56 | 12.81 | 14,697,978 | +0.22(+1.77%) |
Jul 09, 2018 | 12.43 | 12.66 | 12.39 | 12.59 | 7,693,228 | +0.21(+1.67%) |
Jul 06, 2018 | 12.30 | 12.44 | 12.18 | 12.38 | 6,687,246 | +0.13(+1.08%) |
Jul 05, 2018 | 12.23 | 12.27 | 12.04 | 12.25 | 11,424,441 | +0.04(+0.34%) |
Jul 03, 2018 | 12.21 | 12.21 | 12.21 | 0 | -0.02(-0.20%) | |
Jul 02, 2018 | 11.99 | 12.25 | 11.95 | 12.23 | 8,575,495 | +0.16(+1.30%) |
Jun 29, 2018 | 12.21 | 12.28 | 12.08 | 12.08 | 14,147,347 | -0.08(-0.68%) |
Jun 28, 2018 | 12.16 | 12.21 | 11.97 | 12.16 | 17,830,476 | -0.01(-0.07%) |
Jun 27, 2018 | 12.58 | 12.61 | 12.17 | 12.17 | 17,327,824 | -0.37(-2.97%) |
Jun 26, 2018 | 12.49 | 12.85 | 12.45 | 12.54 | 9,651,983 | +0.08(+0.66%) |
Jun 25, 2018 | 12.54 | 12.59 | 12.35 | 12.46 | 19,322,958 | -0.14(-1.12%) |
Jun 22, 2018 | 12.80 | 12.83 | 12.59 | 12.60 | 11,230,232 | -0.15(-1.17%) |
Jun 21, 2018 | 12.56 | 12.80 | 12.52 | 12.75 | 17,549,402 | +0.22(+1.78%) |
Jun 20, 2018 | 13.18 | 13.22 | 12.51 | 12.52 | 17,666,490 | -0.62(-4.72%) |
Jun 19, 2018 | 12.98 | 13.17 | 12.95 | 13.14 | 10,201,342 | -0.01(-0.06%) |
Jun 18, 2018 | 13.06 | 13.28 | 12.97 | 13.15 | 14,617,884 | -0.03(-0.25%) |
Jun 15, 2018 | 13.18 | 13.08 | 13.18 | 30,280,258 | +0.11(+0.82%) | |
Jun 14, 2018 | 13.12 | 13.33 | 13.02 | 13.08 | 14,428,127 | +0.02(+0.19%) |
Jun 13, 2018 | 13.03 | 13.13 | 12.98 | 13.05 | 10,207,586 | +0.00(+0.00%) |
Jun 12, 2018 | 13.16 | 13.23 | 13.04 | 13.05 | 10,900,538 | -0.10(-0.74%) |
Jun 11, 2018 | 13.10 | 13.28 | 13.10 | 13.15 | 14,179,204 | +0.01(+0.06%) |
Jun 08, 2018 | 12.99 | 13.15 | 12.96 | 13.14 | 9,650,583 | +0.07(+0.57%) |
Jun 07, 2018 | 13.12 | 13.18 | 12.99 | 13.07 | 9,487,351 | -0.08(-0.62%) |
Jun 06, 2018 | 13.15 | 15,100,815 | -0.03(-0.25%) | |||
Jun 05, 2018 | 12.72 | 13.24 | 12.68 | 13.18 | 27,287,438 | +0.43(+3.35%) |
Jun 04, 2018 | 12.72 | 12.92 | 12.62 | 12.76 | 14,907,409 | +0.01(+0.06%) |
Jun 01, 2018 | 12.58 | 12.75 | 12.57 | 12.75 | 13,275,424 | +0.24(+1.90%) |
May 31, 2018 | 12.75 | 12.80 | 12.41 | 12.51 | 17,602,012 | -0.27(-2.12%) |
May 30, 2018 | 12.70 | 12.86 | 12.57 | 12.78 | 14,649,879 | +0.16(+1.23%) |
May 29, 2018 | 12.67 | 12.71 | 12.53 | 12.62 | 11,850,344 | -0.11(-0.90%) |
May 25, 2018 | 12.74 | 12.74 | 12.74 | 0 | -0.20(-1.52%) | |
May 24, 2018 | 12.76 | 12.98 | 12.44 | 12.94 | 35,958,628 | +0.15(+1.15%) |
May 23, 2018 | 13.83 | 13.91 | 12.68 | 12.79 | 68,287,768 | -1.50(-10.51%) |
May 22, 2018 | 14.41 | 14.51 | 14.29 | 14.29 | 17,557,920 | -0.08(-0.57%) |
May 21, 2018 | 14.50 | 14.56 | 14.35 | 14.37 | 7,549,508 | -0.04(-0.29%) |
May 18, 2018 | 14.50 | 14.50 | 14.35 | 14.41 | 8,265,990 | -0.09(-0.62%) |
May 17, 2018 | 14.51 | 14.58 | 14.31 | 14.50 | 12,916,692 | +0.03(+0.23%) |
May 16, 2018 | 14.29 | 14.51 | 14.26 | 14.47 | 18,591,104 | +0.19(+1.32%) |
May 15, 2018 | 14.35 | 14.39 | 14.19 | 14.28 | 10,191,961 | -0.16(-1.08%) |
May 14, 2018 | 14.57 | 14.63 | 14.44 | 14.44 | 10,301,965 | -0.07(-0.45%) |
May 11, 2018 | 14.50 | 14.59 | 14.45 | 14.50 | 14,008,332 | +0.02(+0.11%) |
May 10, 2018 | 14.50 | 14.53 | 14.36 | 14.49 | 14,982,893 | +0.04(+0.28%) |
May 09, 2018 | 14.28 | 14.50 | 14.23 | 14.45 | 15,854,790 | +0.17(+1.21%) |
May 08, 2018 | 14.16 | 14.31 | 14.12 | 14.27 | 14,705,071 | +0.07(+0.52%) |
May 07, 2018 | 14.15 | 14.32 | 14.11 | 14.20 | 12,775,959 | +0.07(+0.52%) |
May 04, 2018 | 13.83 | 14.16 | 13.77 | 14.13 | 7,513,147 | +0.25(+1.83%) |
May 03, 2018 | 13.95 | 14.02 | 13.75 | 13.87 | 9,785,242 | -0.18(-1.29%) |
May 02, 2018 | 14.07 | 14.17 | 14.01 | 14.05 | 7,758,043 | -0.05(-0.35%) |
May 01, 2018 | 13.95 | 14.12 | 13.91 | 14.10 | 11,758,711 | +0.11(+0.76%) |
Apr 30, 2018 | 14.23 | 14.33 | 13.99 | 13.99 | 15,196,313 | -0.25(-1.73%) |
Apr 27, 2018 | 14.48 | 14.48 | 14.15 | 14.24 | 10,765,703 | -0.03(-0.23%) |
Apr 26, 2018 | 14.27 | 14.38 | 14.15 | 14.27 | 13,020,317 | +0.07(+0.46%) |
Apr 25, 2018 | 14.20 | 14.29 | 13.97 | 14.21 | 11,332,730 | -0.04(-0.29%) |
Apr 24, 2018 | 14.36 | 14.51 | 14.16 | 14.25 | 12,308,214 | -0.05(-0.34%) |
Apr 23, 2018 | 14.27 | 14.40 | 14.20 | 14.30 | 9,847,479 | +0.11(+0.75%) |
Apr 20, 2018 | 14.32 | 14.32 | 14.09 | 14.19 | 9,382,826 | -0.10(-0.69%) |
Apr 19, 2018 | 14.49 | 14.49 | 14.27 | 14.29 | 9,489,663 | -0.22(-1.53%) |
Apr 18, 2018 | 14.59 | 14.59 | 14.46 | 14.51 | 11,708,040 | -0.06(-0.39%) |
Apr 17, 2018 | 14.51 | 14.68 | 14.46 | 14.57 | 20,887,060 | +0.16(+1.08%) |
Apr 16, 2018 | 14.32 | 14.50 | 14.25 | 14.41 | 20,661,782 | +0.13(+0.92%) |
Apr 13, 2018 | 14.37 | 14.37 | 14.10 | 14.28 | 12,259,190 | -0.01(-0.06%) |
Apr 12, 2018 | 14.24 | 14.45 | 14.22 | 14.29 | 16,959,516 | +0.14(+0.99%) |
Apr 11, 2018 | 14.12 | 14.20 | 14.03 | 14.15 | 11,974,078 | -0.01(-0.06%) |
Apr 10, 2018 | 14.01 | 14.28 | 14.01 | 14.16 | 18,757,560 | +0.36(+2.62%) |
Apr 09, 2018 | 13.73 | 14.13 | 13.73 | 13.80 | 10,288,662 | +0.09(+0.66%) |
Apr 06, 2018 | 13.99 | 14.13 | 13.63 | 13.71 | 17,237,814 | -0.41(-2.91%) |
Apr 05, 2018 | 14.30 | 14.30 | 14.05 | 14.12 | 17,481,196 | -0.04(-0.29%) |
Apr 04, 2018 | 13.81 | 14.21 | 13.76 | 14.16 | 16,086,388 | +0.09(+0.64%) |
Apr 03, 2018 | 14.16 | 14.24 | 13.92 | 14.07 | 16,280,206 | +0.02(+0.12%) |
Apr 02, 2018 | 14.35 | 14.38 | 13.90 | 14.05 | 12,517,542 | -0.34(-2.39%) |
Mar 29, 2018 | 14.40 | 14.40 | 14.40 | 0 | -0.10(-0.68%) | |
Mar 28, 2018 | 14.45 | 14.61 | 14.29 | 14.50 | 17,062,456 | +0.08(+0.57%) |
Mar 27, 2018 | 14.85 | 14.90 | 14.33 | 14.41 | 14,797,629 | -0.35(-2.39%) |
Mar 26, 2018 | 14.71 | 14.80 | 14.43 | 14.77 | 13,405,497 | +0.30(+2.04%) |
Mar 23, 2018 | 15.08 | 15.15 | 14.47 | 14.47 | 12,866,858 | -0.57(-3.77%) |
Mar 22, 2018 | 15.23 | 15.30 | 15.02 | 15.04 | 13,233,487 | -0.32(-2.08%) |
Mar 21, 2018 | 15.41 | 15.51 | 15.24 | 15.36 | 13,282,870 | -0.06(-0.37%) |
Mar 20, 2018 | 15.42 | 15.54 | 15.28 | 15.41 | 13,620,865 | +0.07(+0.43%) |
Mar 19, 2018 | 15.35 | 15.46 | 15.19 | 15.35 | 11,509,437 | -0.07(-0.48%) |
Mar 16, 2018 | 15.45 | 15.60 | 15.33 | 15.42 | 26,007,756 | -0.03(-0.21%) |
Mar 15, 2018 | 15.51 | 15.58 | 15.41 | 15.46 | 18,734,814 | -0.02(-0.11%) |
Mar 14, 2018 | 15.58 | 15.59 | 15.38 | 15.47 | 14,111,236 | -0.02(-0.16%) |
Mar 13, 2018 | 15.67 | 15.78 | 15.48 | 15.50 | 10,966,689 | -0.09(-0.60%) |
Mar 12, 2018 | 15.66 | 15.68 | 15.53 | 15.59 | 12,428,265 | -0.07(-0.47%) |
Mar 09, 2018 | 15.59 | 15.71 | 15.52 | 15.66 | 17,814,256 | +0.17(+1.11%) |
Mar 08, 2018 | 15.66 | 15.41 | 15.49 | 12,817,551 | -0.16(-1.04%) | |
Mar 07, 2018 | 15.52 | 15.66 | 13,520,435 | -0.21(-1.34%) | ||
Mar 06, 2018 | 15.54 | 15.92 | 15.53 | 15.87 | 14,121,214 | +0.35(+2.27%) |
Mar 05, 2018 | 15.35 | 15.62 | 15.32 | 15.52 | 14,334,322 | +0.16(+1.07%) |
Mar 02, 2018 | 14.88 | 15.37 | 14.84 | 15.35 | 18,245,562 | +0.31(+2.06%) |
Mar 01, 2018 | 15.29 | 15.40 | 14.83 | 15.04 | 17,211,168 | -0.16(-1.02%) |
Feb 28, 2018 | 15.49 | 15.59 | 15.20 | 15.20 | 21,436,902 | -0.19(-1.22%) |
Feb 27, 2018 | 15.13 | 15.64 | 15.13 | 15.39 | 25,659,384 | +0.22(+1.46%) |
Feb 26, 2018 | 14.75 | 15.37 | 14.75 | 15.17 | 31,238,394 | +0.34(+2.26%) |
Feb 23, 2018 | 14.72 | 14.87 | 14.36 | 14.83 | 55,062,148 | +1.41(+10.54%) |
Feb 22, 2018 | 13.27 | 13.42 | 19,814,880 | +0.13(+0.99%) | ||
Feb 21, 2018 | 13.57 | 13.64 | 13.26 | 13.29 | 13,335,527 | -0.22(-1.63%) |
Feb 20, 2018 | 13.47 | 13.64 | 13.42 | 13.51 | 11,053,839 | +0.11(+0.79%) |
Feb 16, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.03(+0.24%) | |
Feb 15, 2018 | 13.31 | 13.44 | 13.15 | 13.37 | 10,031,463 | +0.16(+1.24%) |
Feb 14, 2018 | 12.60 | 13.26 | 12.55 | 13.20 | 17,133,680 | +0.56(+4.40%) |
Feb 13, 2018 | 12.78 | 12.78 | 12.55 | 12.65 | 16,799,150 | -0.23(-1.78%) |
Feb 12, 2018 | 12.61 | 12.96 | 12.56 | 12.88 | 9,397,827 | +0.37(+2.94%) |
Feb 09, 2018 | 12.43 | 12.60 | 11.98 | 12.51 | 20,445,442 | +0.21(+1.73%) |
Feb 08, 2018 | 12.82 | 12.30 | 12.30 | 14,751,691 | -0.43(-3.34%) | |
Feb 07, 2018 | 12.81 | 12.88 | 12.53 | 12.72 | 16,038,079 | -0.14(-1.08%) |
Feb 06, 2018 | 12.48 | 12.93 | 12.23 | 12.86 | 19,847,104 | -0.15(-1.13%) |
Feb 05, 2018 | 13.58 | 12.90 | 13.01 | 19,247,348 | -0.61(-4.44%) | |
Feb 02, 2018 | 13.62 | 13.84 | 13.51 | 13.61 | 16,308,847 | -0.11(-0.83%) |
Feb 01, 2018 | 13.41 | 13.80 | 13.34 | 13.73 | 16,505,311 | +0.32(+2.38%) |
Jan 31, 2018 | 13.56 | 13.65 | 13.33 | 13.41 | 15,190,207 | -0.11(-0.85%) |
Jan 30, 2018 | 13.78 | 13.82 | 13.74 | 13.52 | 13,701,306 | -0.35(-2.53%) |
Jan 29, 2018 | 13.62 | 13.95 | 13.59 | 13.87 | 12,888,006 | +0.21(+1.56%) |
Jan 26, 2018 | 13.53 | 13.77 | 13.53 | 13.66 | 11,940,468 | +0.19(+1.40%) |
Jan 25, 2018 | 13.66 | 13.77 | 13.45 | 13.47 | 9,498,449 | -0.16(-1.20%) |
Jan 24, 2018 | 13.66 | 13.81 | 13.57 | 13.64 | 14,440,032 | +0.01(+0.06%) |
Jan 23, 2018 | 13.31 | 13.67 | 13.24 | 13.63 | 17,670,010 | +0.51(+3.86%) |
Jan 22, 2018 | 13.12 | 13.15 | 13.00 | 13.12 | 11,516,162 | -0.02(-0.19%) |
Jan 19, 2018 | 13.15 | 13.01 | 13.15 | 11,178,626 | +0.09(+0.69%) | |
Jan 18, 2018 | 13.11 | 13.16 | 13.03 | 13.06 | 11,955,416 | -0.08(-0.62%) |
Jan 17, 2018 | 12.97 | 13.16 | 12.93 | 13.14 | 11,558,775 | +0.21(+1.64%) |
Jan 16, 2018 | 12.93 | 13.01 | 12.85 | 12.93 | 11,820,619 | +0.00(+0.00%) |
Jan 12, 2018 | 12.93 | 12.93 | 12.93 | 0 | +0.29(+2.33%) | |
Jan 11, 2018 | 12.43 | 12.66 | 12.40 | 12.63 | 10,078,328 | +0.21(+1.71%) |
Jan 10, 2018 | 12.07 | 12.52 | 12.07 | 12.42 | 12,439,096 | +0.28(+2.29%) |
Jan 09, 2018 | 12.14 | 12.25 | 12.11 | 12.14 | 17,712,062 | +0.02(+0.20%) |
Jan 08, 2018 | 12.22 | 12.24 | 11.97 | 12.12 | 15,964,057 | -0.19(-1.53%) |
Jan 05, 2018 | 12.31 | 12.42 | 12.23 | 12.30 | 15,337,079 | -0.01(-0.07%) |
Jan 04, 2018 | 12.02 | 12.32 | 11.98 | 12.31 | 13,862,121 | +0.29(+2.45%) |
Jan 03, 2018 | 11.94 | 12.06 | 11.89 | 12.02 | 9,671,405 | +0.07(+0.62%) |