Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.65 | 20.11 | 19.53 | 19.74 | 13,793,703 | -0.09(-0.46%) |
May 30, 2018 | 19.25 | 19.95 | 19.19 | 19.83 | 10,315,355 | +0.78(+4.11%) |
May 29, 2018 | 18.78 | 19.19 | 18.71 | 19.05 | 10,186,513 | -0.03(-0.15%) |
May 25, 2018 | 19.08 | 19.08 | 19.08 | 0 | -0.70(-3.54%) | |
May 24, 2018 | 19.50 | 20.00 | 19.28 | 19.78 | 13,493,147 | -0.15(-0.74%) |
May 23, 2018 | 19.68 | 20.07 | 19.54 | 19.93 | 11,524,878 | +0.08(+0.42%) |
May 22, 2018 | 20.18 | 20.38 | 19.75 | 19.84 | 13,248,195 | -0.33(-1.64%) |
May 21, 2018 | 19.93 | 20.21 | 19.86 | 20.18 | 11,353,259 | +0.45(+2.29%) |
May 18, 2018 | 19.90 | 19.93 | 19.68 | 19.72 | 8,570,257 | -0.22(-1.11%) |
May 17, 2018 | 19.67 | 20.05 | 19.60 | 19.95 | 10,869,217 | +0.43(+2.22%) |
May 16, 2018 | 19.59 | 19.64 | 19.34 | 19.51 | 10,514,825 | -0.08(-0.42%) |
May 15, 2018 | 19.62 | 19.70 | 19.31 | 19.60 | 12,156,066 | -0.09(-0.47%) |
May 14, 2018 | 19.48 | 19.78 | 19.46 | 19.69 | 13,071,860 | +0.39(+2.00%) |
May 11, 2018 | 19.46 | 19.51 | 19.22 | 19.30 | 10,146,642 | -0.13(-0.66%) |
May 10, 2018 | 19.63 | 19.68 | 19.29 | 19.43 | 14,308,132 | -0.11(-0.56%) |
May 09, 2018 | 19.22 | 19.93 | 19.16 | 19.54 | 23,091,196 | +0.75(+4.01%) |
May 08, 2018 | 18.20 | 18.81 | 17.60 | 18.79 | 20,018,462 | +0.62(+3.39%) |
May 07, 2018 | 18.42 | 19.17 | 18.16 | 18.17 | 20,686,092 | +0.05(+0.25%) |
May 04, 2018 | 17.92 | 18.33 | 17.73 | 18.12 | 17,583,838 | +0.26(+1.44%) |
May 03, 2018 | 16.80 | 17.93 | 16.80 | 17.87 | 29,721,840 | +1.05(+6.23%) |
May 02, 2018 | 16.71 | 17.00 | 16.68 | 16.82 | 12,175,101 | +0.09(+0.55%) |
May 01, 2018 | 16.67 | 16.88 | 16.53 | 16.73 | 12,207,148 | -0.05(-0.27%) |
Apr 30, 2018 | 16.61 | 16.99 | 16.61 | 16.77 | 20,400,464 | +0.13(+0.77%) |
Apr 27, 2018 | 16.89 | 16.89 | 16.55 | 16.65 | 7,917,361 | -0.32(-1.90%) |
Apr 26, 2018 | 16.62 | 17.05 | 16.53 | 16.97 | 13,624,316 | +0.45(+2.73%) |
Apr 25, 2018 | 16.26 | 16.55 | 16.14 | 16.52 | 10,537,086 | +0.24(+1.47%) |
Apr 24, 2018 | 16.65 | 16.80 | 16.19 | 16.28 | 12,257,721 | -0.25(-1.50%) |
Apr 23, 2018 | 16.49 | 16.62 | 16.17 | 16.53 | 10,013,009 | -0.04(-0.22%) |
Apr 20, 2018 | 16.53 | 16.57 | 16.25 | 16.56 | 12,756,135 | +0.03(+0.17%) |
Apr 19, 2018 | 16.84 | 16.87 | 16.43 | 16.53 | 17,771,100 | -0.22(-1.32%) |
Apr 18, 2018 | 16.84 | 17.15 | 16.72 | 16.76 | 33,067,808 | +0.07(+0.44%) |
Apr 17, 2018 | 16.80 | 16.88 | 16.65 | 16.68 | 17,135,192 | -0.04(-0.22%) |
Apr 16, 2018 | 16.73 | 17.00 | 16.60 | 16.72 | 14,324,537 | +0.03(+0.17%) |
Apr 13, 2018 | 16.40 | 17.00 | 16.36 | 16.69 | 19,699,726 | +0.49(+3.01%) |
Apr 12, 2018 | 16.18 | 16.31 | 15.97 | 16.20 | 15,033,568 | +0.10(+0.63%) |
Apr 11, 2018 | 15.59 | 16.20 | 15.52 | 16.10 | 18,434,818 | +0.42(+2.70%) |
Apr 10, 2018 | 15.40 | 15.83 | 15.38 | 15.68 | 12,639,791 | +0.65(+4.34%) |
Apr 09, 2018 | 15.08 | 15.35 | 15.02 | 15.03 | 9,066,894 | +0.10(+0.68%) |
Apr 06, 2018 | 15.28 | 15.53 | 14.68 | 14.93 | 14,023,216 | -0.51(-3.33%) |
Apr 05, 2018 | 14.70 | 15.61 | 14.68 | 15.44 | 22,687,384 | +0.84(+5.73%) |
Apr 04, 2018 | 14.38 | 14.63 | 14.27 | 14.60 | 9,150,430 | -0.10(-0.69%) |
Apr 03, 2018 | 14.45 | 14.72 | 14.15 | 14.71 | 9,141,991 | +0.40(+2.76%) |
Apr 02, 2018 | 14.72 | 14.76 | 13.99 | 14.31 | 11,294,164 | -0.51(-3.47%) |
Mar 29, 2018 | 14.83 | 14.83 | 14.83 | 0 | +0.74(+5.29%) | |
Mar 28, 2018 | 14.55 | 14.66 | 14.04 | 14.08 | 12,209,113 | -0.46(-3.16%) |
Mar 27, 2018 | 15.06 | 15.07 | 14.44 | 14.54 | 11,516,194 | -0.41(-2.77%) |
Mar 26, 2018 | 14.73 | 14.98 | 14.55 | 14.95 | 14,422,740 | +0.47(+3.24%) |
Mar 23, 2018 | 14.60 | 15.04 | 14.43 | 14.49 | 12,937,283 | -0.07(-0.50%) |
Mar 22, 2018 | 14.78 | 14.84 | 14.41 | 14.56 | 12,625,325 | -0.44(-2.94%) |
Mar 21, 2018 | 14.14 | 15.09 | 14.06 | 15.00 | 18,051,058 | +0.97(+6.95%) |
Mar 20, 2018 | 13.77 | 14.13 | 13.74 | 14.03 | 13,203,926 | +0.38(+2.76%) |
Mar 19, 2018 | 13.83 | 13.96 | 13.53 | 13.65 | 10,485,841 | -0.25(-1.79%) |
Mar 16, 2018 | 13.76 | 14.08 | 13.70 | 13.90 | 21,060,186 | +0.19(+1.41%) |
Mar 15, 2018 | 13.72 | 13.82 | 13.57 | 13.70 | 11,748,190 | +0.04(+0.27%) |
Mar 14, 2018 | 13.74 | 13.80 | 13.60 | 13.67 | 13,628,690 | +0.05(+0.34%) |
Mar 13, 2018 | 13.99 | 14.01 | 13.55 | 13.62 | 17,116,666 | -0.25(-1.79%) |
Mar 12, 2018 | 13.91 | 14.16 | 13.81 | 13.87 | 11,245,135 | -0.12(-0.85%) |
Mar 09, 2018 | 13.71 | 14.02 | 13.69 | 13.99 | 9,516,896 | +0.36(+2.63%) |
Mar 08, 2018 | 13.66 | 13.72 | 13.44 | 13.63 | 11,502,447 | +0.03(+0.20%) |
Mar 07, 2018 | 13.81 | 13.42 | 13.60 | 9,367,273 | -0.21(-1.53%) | |
Mar 06, 2018 | 14.03 | 14.08 | 13.79 | 13.81 | 9,800,566 | -0.11(-0.79%) |
Mar 05, 2018 | 13.62 | 14.00 | 13.58 | 13.92 | 13,081,401 | +0.27(+1.95%) |
Mar 02, 2018 | 13.29 | 13.69 | 13.12 | 13.66 | 12,477,970 | +0.30(+2.27%) |
Mar 01, 2018 | 13.37 | 13.73 | 13.21 | 13.35 | 14,796,850 | +0.01(+0.07%) |
Feb 28, 2018 | 13.85 | 13.94 | 13.34 | 13.35 | 17,109,270 | -0.44(-3.20%) |
Feb 27, 2018 | 14.06 | 14.25 | 13.78 | 13.79 | 13,694,557 | -0.31(-2.22%) |
Feb 26, 2018 | 14.31 | 14.34 | 13.98 | 14.10 | 14,863,242 | -0.18(-1.29%) |
Feb 23, 2018 | 14.05 | 14.29 | 13.89 | 14.28 | 15,085,097 | +0.33(+2.37%) |
Feb 22, 2018 | 13.95 | 19,429,436 | -0.11(-0.78%) | |||
Feb 21, 2018 | 14.52 | 14.74 | 14.05 | 14.06 | 18,375,862 | -0.51(-3.47%) |
Feb 20, 2018 | 14.37 | 14.91 | 14.36 | 14.57 | 24,232,586 | +0.23(+1.60%) |
Feb 16, 2018 | 14.34 | 14.34 | 14.34 | 0 | -0.61(-4.11%) | |
Feb 15, 2018 | 15.53 | 14.19 | 14.95 | 31,358,928 | -0.58(-3.72%) | |
Feb 14, 2018 | 14.48 | 15.58 | 14.40 | 15.53 | 15,436,878 | +0.81(+5.48%) |
Feb 13, 2018 | 14.75 | 14.86 | 14.59 | 14.72 | 9,105,045 | -0.18(-1.23%) |
Feb 12, 2018 | 14.44 | 15.09 | 14.42 | 14.91 | 17,237,180 | +0.70(+4.90%) |
Feb 09, 2018 | 14.45 | 14.58 | 13.62 | 14.21 | 19,332,642 | -0.16(-1.08%) |
Feb 08, 2018 | 15.01 | 15.30 | 14.37 | 14.37 | 16,236,592 | -0.60(-3.98%) |
Feb 07, 2018 | 15.72 | 16.00 | 14.95 | 14.96 | 19,030,332 | -0.82(-5.22%) |
Feb 06, 2018 | 14.94 | 15.87 | 14.79 | 15.79 | 17,519,626 | +0.37(+2.38%) |
Feb 05, 2018 | 15.30 | 15.92 | 15.22 | 15.42 | 16,705,350 | -0.63(-3.94%) |
Feb 02, 2018 | 16.62 | 16.70 | 15.96 | 16.05 | 11,880,910 | -0.83(-4.94%) |
Feb 01, 2018 | 16.72 | 16.97 | 16.64 | 16.89 | 10,350,094 | +0.22(+1.32%) |
Jan 31, 2018 | 16.55 | 16.77 | 16.46 | 16.67 | 10,493,371 | +0.12(+0.72%) |
Jan 30, 2018 | 16.90 | 16.94 | 16.61 | 16.55 | 13,604,925 | -0.51(-3.01%) |
Jan 29, 2018 | 17.07 | 17.47 | 16.96 | 17.06 | 8,307,500 | -0.20(-1.17%) |
Jan 26, 2018 | 17.09 | 17.44 | 16.91 | 17.26 | 9,766,014 | +0.15(+0.86%) |
Jan 25, 2018 | 17.81 | 17.82 | 17.09 | 17.11 | 10,095,819 | -0.55(-3.11%) |
Jan 24, 2018 | 17.72 | 17.85 | 17.42 | 17.66 | 11,934,732 | +0.05(+0.31%) |
Jan 23, 2018 | 17.72 | 17.88 | 17.33 | 17.61 | 13,050,857 | -0.05(-0.31%) |
Jan 22, 2018 | 17.09 | 17.66 | 17.05 | 17.66 | 14,558,597 | +0.64(+3.77%) |
Jan 19, 2018 | 16.99 | 17.03 | 16.73 | 17.02 | 8,311,327 | -0.10(-0.59%) |
Jan 18, 2018 | 17.19 | 17.33 | 16.91 | 17.12 | 10,898,008 | -0.14(-0.80%) |
Jan 17, 2018 | 16.81 | 17.44 | 16.56 | 17.26 | 21,609,424 | +0.55(+3.29%) |
Jan 16, 2018 | 17.31 | 17.32 | 16.70 | 16.71 | 15,012,634 | -0.53(-3.08%) |
Jan 12, 2018 | 17.24 | 17.24 | 17.24 | 0 | +0.20(+1.18%) | |
Jan 11, 2018 | 16.49 | 17.23 | 16.44 | 17.04 | 14,394,240 | +0.64(+3.91%) |
Jan 10, 2018 | 16.63 | 16.45 | 16.40 | 8,644,972 | -0.14(-0.83%) | |
Jan 09, 2018 | 16.50 | 16.61 | 16.36 | 16.54 | 12,937,035 | +0.07(+0.45%) |
Jan 08, 2018 | 16.37 | 16.47 | 16.17 | 16.46 | 7,744,155 | +0.07(+0.45%) |
Jan 05, 2018 | 16.45 | 16.45 | 16.15 | 16.39 | 13,056,556 | -0.21(-1.27%) |
Jan 04, 2018 | 16.40 | 16.63 | 16.15 | 16.60 | 15,337,117 | +0.41(+2.55%) |
Jan 03, 2018 | 15.99 | 16.37 | 15.97 | 16.19 | 11,662,176 | +0.27(+1.67%) |
Jan 02, 2018 | 15.68 | 15.93 | 15.62 | 15.92 | 8,844,333 | +0.41(+2.66%) |
Dec 29, 2017 | 15.51 | 15.51 | 15.51 | 0 | -0.13(-0.82%) | |
Dec 28, 2017 | 15.58 | 15.67 | 15.41 | 15.64 | 9,031,665 | +0.05(+0.35%) |
Dec 27, 2017 | 15.74 | 15.78 | 15.51 | 15.58 | 8,196,141 | -0.23(-1.45%) |
Dec 26, 2017 | 15.61 | 15.89 | 15.54 | 15.81 | 10,211,863 | +0.33(+2.13%) |
Dec 22, 2017 | 15.56 | 15.78 | 15.47 | 15.48 | 10,240,264 | -0.14(-0.88%) |
Dec 21, 2017 | 14.96 | 15.67 | 14.91 | 15.62 | 17,007,536 | +0.67(+4.47%) |
Dec 20, 2017 | 14.77 | 14.99 | 14.49 | 14.95 | 15,108,849 | +0.27(+1.87%) |
Dec 19, 2017 | 14.18 | 14.69 | 14.05 | 14.68 | 15,831,400 | +0.54(+3.82%) |
Dec 18, 2017 | 13.83 | 14.17 | 13.72 | 14.14 | 15,143,624 | +0.38(+2.80%) |
Dec 15, 2017 | 13.99 | 14.06 | 13.72 | 13.75 | 18,131,054 | -0.10(-0.73%) |
Dec 14, 2017 | 13.83 | 14.09 | 13.81 | 13.85 | 10,033,217 | -0.07(-0.53%) |
Dec 13, 2017 | 13.92 | 14.13 | 13.84 | 13.93 | 16,104,690 | +0.02(+0.13%) |
Dec 12, 2017 | 13.91 | 14.01 | 13.65 | 13.91 | 11,994,736 | +0.03(+0.20%) |
Dec 11, 2017 | 13.87 | 14.04 | 13.78 | 13.88 | 11,236,256 | +0.00(+0.00%) |
Dec 08, 2017 | 13.64 | 13.91 | 13.52 | 13.88 | 9,213,994 | +0.38(+2.78%) |
Dec 07, 2017 | 13.25 | 13.55 | 13.17 | 13.50 | 8,689,816 | +0.27(+2.01%) |
Dec 06, 2017 | 13.63 | 13.17 | 13.24 | 11,739,638 | -0.39(-2.89%) | |
Dec 05, 2017 | 13.89 | 13.95 | 13.57 | 13.63 | 15,366,705 | -0.02(-0.13%) |
Dec 04, 2017 | 13.72 | 14.18 | 13.61 | 13.65 | 14,338,705 | -0.16(-1.19%) |
Dec 01, 2017 | 13.74 | 13.96 | 13.61 | 13.82 | 19,890,688 | +0.22(+1.62%) |
Nov 30, 2017 | 13.71 | 14.00 | 13.43 | 13.60 | 20,376,998 | +0.08(+0.61%) |
Nov 29, 2017 | 13.28 | 13.55 | 13.25 | 13.51 | 10,977,564 | +0.17(+1.31%) |
Nov 28, 2017 | 13.31 | 13.41 | 13.23 | 13.34 | 12,019,282 | +0.07(+0.55%) |
Nov 27, 2017 | 13.71 | 13.25 | 13.27 | 12,787,999 | -0.60(-4.30%) | |
Nov 24, 2017 | 13.69 | 14.01 | 13.68 | 13.86 | 7,415,812 | +0.23(+1.68%) |
Nov 22, 2017 | 13.49 | 13.72 | 13.44 | 13.63 | 22,116,608 | +0.33(+2.48%) |
Nov 21, 2017 | 13.31 | 13.45 | 13.16 | 13.30 | 12,757,733 | +0.05(+0.35%) |
Nov 20, 2017 | 13.61 | 13.62 | 13.22 | 13.26 | 15,384,204 | -0.53(-3.85%) |
Nov 17, 2017 | 13.48 | 13.92 | 13.47 | 13.79 | 11,730,478 | +0.49(+3.65%) |
Nov 16, 2017 | 13.52 | 13.59 | 13.28 | 13.30 | 15,036,970 | -0.25(-1.83%) |
Nov 15, 2017 | 13.41 | 13.66 | 13.28 | 13.55 | 14,579,960 | -0.05(-0.34%) |
Nov 14, 2017 | 14.05 | 14.06 | 13.59 | 13.60 | 16,067,402 | -0.60(-4.26%) |
Nov 13, 2017 | 14.26 | 14.35 | 14.14 | 14.20 | 9,967,328 | -0.06(-0.45%) |
Nov 10, 2017 | 14.23 | 14.39 | 14.07 | 14.26 | 12,535,190 | -0.15(-1.01%) |
Nov 09, 2017 | 14.33 | 14.52 | 14.25 | 14.41 | 14,507,525 | +0.03(+0.19%) |
Nov 08, 2017 | 14.72 | 14.72 | 14.30 | 14.38 | 19,902,738 | -0.37(-2.54%) |
Nov 07, 2017 | 14.84 | 15.15 | 14.72 | 14.76 | 19,469,542 | -0.16(-1.04%) |
Nov 06, 2017 | 14.37 | 14.93 | 14.31 | 14.91 | 25,931,682 | +0.68(+4.81%) |
Nov 03, 2017 | 14.16 | 14.32 | 13.94 | 14.23 | 19,192,250 | +0.13(+0.91%) |
Nov 02, 2017 | 13.46 | 14.19 | 13.43 | 14.10 | 24,647,836 | +0.52(+3.83%) |
Nov 01, 2017 | 13.12 | 13.60 | 13.10 | 13.58 | 18,707,438 | +0.59(+4.57%) |
Oct 31, 2017 | 12.89 | 13.10 | 12.77 | 12.99 | 15,199,033 | +0.05(+0.42%) |
Oct 30, 2017 | 12.68 | 13.00 | 12.64 | 12.93 | 20,619,260 | +0.32(+2.53%) |
Oct 27, 2017 | 12.27 | 12.61 | 12.23 | 12.61 | 9,918,532 | +0.23(+1.84%) |
Oct 26, 2017 | 12.35 | 12.43 | 12.13 | 12.38 | 12,144,588 | +0.07(+0.59%) |
Oct 25, 2017 | 12.44 | 12.57 | 12.18 | 12.31 | 12,308,883 | -0.21(-1.68%) |
Oct 24, 2017 | 12.55 | 12.66 | 12.46 | 12.52 | 13,293,617 | +0.07(+0.59%) |
Oct 23, 2017 | 12.71 | 12.76 | 12.44 | 12.45 | 9,516,200 | -0.27(-2.15%) |
Oct 20, 2017 | 12.59 | 12.74 | 12.55 | 12.72 | 8,188,209 | +0.17(+1.38%) |
Oct 19, 2017 | 12.50 | 12.68 | 12.46 | 12.55 | 8,040,518 | -0.03(-0.22%) |
Oct 18, 2017 | 12.72 | 12.91 | 12.55 | 12.58 | 10,812,870 | -0.17(-1.36%) |
Oct 17, 2017 | 12.65 | 12.76 | 12.47 | 12.75 | 10,095,036 | +0.10(+0.79%) |
Oct 16, 2017 | 12.65 | 12.89 | 12.58 | 12.65 | 12,456,106 | +0.09(+0.73%) |
Oct 13, 2017 | 12.58 | 12.74 | 12.54 | 12.56 | 12,464,413 | +0.12(+0.95%) |
Oct 12, 2017 | 12.34 | 12.50 | 12.30 | 12.44 | 7,521,846 | -0.05(-0.44%) |
Oct 11, 2017 | 12.47 | 12.54 | 12.27 | 12.49 | 8,461,338 | +0.05(+0.44%) |
Oct 10, 2017 | 12.55 | 12.64 | 12.41 | 12.44 | 10,854,240 | +0.04(+0.30%) |
Oct 09, 2017 | 12.42 | 12.49 | 12.29 | 12.40 | 7,607,945 | +0.03(+0.22%) |
Oct 06, 2017 | 12.45 | 12.64 | 12.29 | 12.37 | 8,523,752 | -0.30(-2.38%) |
Oct 05, 2017 | 12.70 | 12.86 | 12.61 | 12.68 | 12,144,353 | -0.02(-0.14%) |
Oct 04, 2017 | 12.59 | 12.93 | 12.58 | 12.69 | 15,682,951 | +0.13(+1.02%) |
Oct 03, 2017 | 12.38 | 12.57 | 12.34 | 12.57 | 10,661,196 | +0.16(+1.25%) |
Oct 02, 2017 | 12.05 | 12.42 | 11.95 | 12.41 | 12,072,007 | +0.03(+0.22%) |
Sep 29, 2017 | 12.28 | 12.40 | 12.15 | 12.38 | 15,888,826 | +0.03(+0.22%) |
Sep 28, 2017 | 12.58 | 12.74 | 12.20 | 12.36 | 21,148,472 | -0.18(-1.46%) |
Sep 27, 2017 | 12.61 | 12.17 | 12.54 | 23,682,826 | +0.30(+2.46%) | |
Sep 26, 2017 | 11.95 | 12.28 | 11.84 | 12.24 | 16,332,430 | +0.19(+1.59%) |
Sep 25, 2017 | 11.84 | 12.09 | 11.74 | 12.05 | 11,792,151 | +0.37(+3.13%) |
Sep 22, 2017 | 11.55 | 11.84 | 11.53 | 11.68 | 12,985,315 | +0.05(+0.47%) |
Sep 21, 2017 | 11.32 | 11.70 | 11.25 | 11.63 | 20,322,702 | +0.28(+2.50%) |
Sep 20, 2017 | 11.00 | 11.44 | 10.98 | 11.34 | 17,237,706 | +0.38(+3.50%) |
Sep 19, 2017 | 11.04 | 11.07 | 10.89 | 10.96 | 8,520,844 | -0.02(-0.17%) |
Sep 18, 2017 | 10.90 | 11.04 | 10.84 | 10.98 | 11,024,221 | +0.02(+0.17%) |
Sep 15, 2017 | 10.92 | 11.02 | 10.81 | 10.96 | 12,411,950 | +0.06(+0.59%) |
Sep 14, 2017 | 10.96 | 11.11 | 10.80 | 10.89 | 15,175,228 | +0.02(+0.17%) |
Sep 13, 2017 | 10.64 | 10.99 | 10.64 | 10.88 | 16,226,767 | +0.29(+2.76%) |
Sep 12, 2017 | 10.51 | 10.74 | 10.45 | 10.58 | 9,714,268 | +0.09(+0.87%) |
Sep 11, 2017 | 10.33 | 10.54 | 10.26 | 10.49 | 9,364,015 | +0.16(+1.59%) |
Sep 08, 2017 | 10.72 | 10.72 | 10.13 | 10.33 | 20,424,436 | -0.43(-3.99%) |
Sep 07, 2017 | 10.68 | 10.76 | 10.59 | 10.76 | 11,905,094 | +0.05(+0.43%) |
Sep 06, 2017 | 10.41 | 10.79 | 10.37 | 10.71 | 18,308,334 | +0.40(+3.90%) |
Sep 05, 2017 | 10.39 | 10.50 | 10.19 | 10.31 | 12,193,758 | +0.02(+0.18%) |
Sep 01, 2017 | 10.17 | 10.26 | 10.07 | 10.29 | 8,526,763 | +0.14(+1.35%) |
Aug 31, 2017 | 10.03 | 10.36 | 9.963 | 10.16 | 16,838,112 | +0.20(+2.02%) |
Aug 30, 2017 | 9.872 | 9.982 | 9.717 | 9.954 | 9,750,783 | +0.02(+0.18%) |
Aug 29, 2017 | 9.899 | 9.982 | 9.753 | 9.936 | 8,408,887 | -0.04(-0.37%) |
Aug 28, 2017 | 10.09 | 10.17 | 9.854 | 9.973 | 9,395,431 | -0.12(-1.18%) |
Aug 25, 2017 | 10.11 | 10.14 | 10.00 | 10.09 | 7,760,152 | +0.05(+0.55%) |
Aug 24, 2017 | 10.02 | 10.09 | 9.945 | 10.04 | 8,484,438 | -0.03(-0.27%) |
Aug 23, 2017 | 9.890 | 10.14 | 9.817 | 10.06 | 7,349,182 | +0.12(+1.19%) |
Aug 22, 2017 | 9.881 | 9.982 | 9.803 | 9.945 | 11,068,004 | +0.11(+1.11%) |
Aug 21, 2017 | 9.872 | 9.890 | 9.740 | 9.836 | 12,286,228 | -0.09(-0.92%) |
Aug 18, 2017 | 9.872 | 9.963 | 9.635 | 9.927 | 31,459,374 | +0.05(+0.46%) |
Aug 17, 2017 | 10.16 | 10.28 | 9.863 | 9.881 | 17,276,594 | -0.34(-3.31%) |
Aug 16, 2017 | 10.57 | 10.62 | 10.16 | 10.22 | 15,152,398 | -0.31(-2.95%) |
Aug 15, 2017 | 10.53 | 10.59 | 10.37 | 10.53 | 13,126,161 | -0.09(-0.86%) |
Aug 14, 2017 | 11.03 | 11.08 | 10.61 | 10.62 | 15,568,795 | -0.40(-3.65%) |
Aug 11, 2017 | 10.90 | 11.13 | 10.88 | 11.02 | 12,871,055 | +0.06(+0.58%) |
Aug 10, 2017 | 11.22 | 11.28 | 10.94 | 10.96 | 14,277,140 | -0.14(-1.23%) |
Aug 09, 2017 | 11.31 | 11.41 | 11.05 | 11.10 | 14,932,745 | -0.15(-1.37%) |
Aug 08, 2017 | 11.16 | 11.50 | 11.14 | 11.25 | 14,427,212 | +0.02(+0.16%) |
Aug 07, 2017 | 11.62 | 11.66 | 11.20 | 11.23 | 21,955,480 | -0.50(-4.26%) |
Aug 04, 2017 | 11.38 | 11.79 | 11.32 | 11.73 | 23,941,006 | +0.35(+3.12%) |
Aug 03, 2017 | 11.17 | 11.92 | 11.07 | 11.38 | 35,790,336 | +0.43(+3.90%) |
Aug 02, 2017 | 10.75 | 11.17 | 10.69 | 10.95 | 25,359,586 | +0.12(+1.09%) |
Aug 01, 2017 | 11.12 | 11.14 | 10.77 | 10.83 | 15,233,453 | -0.29(-2.62%) |
Jul 31, 2017 | 11.21 | 11.27 | 10.98 | 11.12 | 11,873,246 | -0.12(-1.05%) |
Jul 28, 2017 | 11.10 | 11.51 | 11.10 | 11.24 | 17,565,540 | +0.12(+1.06%) |
Jul 27, 2017 | 11.07 | 11.16 | 10.90 | 11.12 | 17,493,966 | +0.05(+0.41%) |
Jul 26, 2017 | 11.39 | 11.48 | 11.05 | 11.08 | 15,860,072 | -0.15(-1.30%) |
Jul 25, 2017 | 11.00 | 11.32 | 10.99 | 11.22 | 21,331,844 | +0.42(+3.87%) |
Jul 24, 2017 | 10.80 | 10.87 | 10.70 | 10.80 | 9,990,548 | +0.03(+0.25%) |
Jul 21, 2017 | 10.96 | 10.99 | 10.70 | 10.78 | 13,599,489 | -0.23(-2.07%) |
Jul 20, 2017 | 11.29 | 11.31 | 10.98 | 11.00 | 20,136,382 | -0.14(-1.22%) |
Jul 19, 2017 | 10.60 | 11.17 | 10.55 | 11.14 | 21,394,808 | +0.52(+4.88%) |
Jul 18, 2017 | 10.67 | 10.71 | 10.44 | 10.62 | 16,449,772 | +0.08(+0.78%) |
Jul 17, 2017 | 10.58 | 10.80 | 10.53 | 10.54 | 15,467,672 | -0.05(-0.52%) |
Jul 14, 2017 | 10.49 | 10.61 | 10.39 | 10.60 | 16,752,266 | +0.18(+1.75%) |
Jul 13, 2017 | 10.40 | 10.45 | 10.20 | 10.41 | 19,963,934 | +0.02(+0.18%) |
Jul 12, 2017 | 10.66 | 10.79 | 10.38 | 10.40 | 19,507,440 | -0.15(-1.38%) |
Jul 11, 2017 | 10.49 | 10.67 | 10.38 | 10.54 | 11,446,440 | +0.06(+0.61%) |
Jul 10, 2017 | 10.38 | 10.54 | 10.31 | 10.48 | 12,062,453 | +0.05(+0.44%) |
Jul 07, 2017 | 10.50 | 10.50 | 10.20 | 10.43 | 16,983,484 | -0.11(-1.04%) |
Jul 06, 2017 | 10.81 | 10.88 | 10.49 | 10.54 | 19,688,934 | -0.14(-1.28%) |
Jul 05, 2017 | 10.94 | 10.96 | 10.52 | 10.68 | 20,867,856 | -0.36(-3.29%) |
Jul 03, 2017 | 10.89 | 11.12 | 10.86 | 11.04 | 9,690,177 | +0.26(+2.45%) |
Jun 30, 2017 | 10.71 | 10.89 | 10.56 | 10.78 | 16,590,161 | +0.13(+1.20%) |
Jun 29, 2017 | 10.47 | 10.92 | 10.46 | 10.65 | 21,740,698 | +0.24(+2.27%) |
Jun 28, 2017 | 10.30 | 10.52 | 10.19 | 10.41 | 25,519,708 | +0.09(+0.88%) |
Jun 27, 2017 | 10.50 | 10.57 | 10.29 | 10.32 | 27,386,160 | -0.16(-1.56%) |
Jun 26, 2017 | 10.51 | 10.62 | 10.37 | 10.49 | 10,797,390 | +0.00(+0.00%) |
Jun 23, 2017 | 10.57 | 10.67 | 10.38 | 10.49 | 15,671,580 | -0.05(-0.52%) |
Jun 22, 2017 | 10.66 | 10.75 | 10.46 | 10.54 | 13,529,324 | -0.02(-0.17%) |
Jun 21, 2017 | 10.90 | 11.03 | 10.50 | 10.56 | 21,885,562 | -0.41(-3.73%) |
Jun 20, 2017 | 11.12 | 11.12 | 10.78 | 10.97 | 20,723,842 | -0.39(-3.44%) |
Jun 19, 2017 | 11.40 | 11.46 | 11.30 | 11.36 | 11,149,060 | -0.03(-0.24%) |
Jun 16, 2017 | 11.34 | 11.45 | 11.20 | 11.39 | 18,095,648 | +0.14(+1.21%) |
Jun 15, 2017 | 11.43 | 11.60 | 11.15 | 11.25 | 14,137,767 | -0.25(-2.14%) |
Jun 14, 2017 | 11.70 | 11.82 | 11.34 | 11.50 | 15,679,813 | -0.34(-2.84%) |
Jun 13, 2017 | 11.47 | 11.88 | 11.43 | 11.83 | 15,319,036 | +0.35(+3.09%) |
Jun 12, 2017 | 11.60 | 11.79 | 11.41 | 11.48 | 14,681,580 | +0.07(+0.64%) |
Jun 09, 2017 | 11.05 | 11.52 | 10.95 | 11.40 | 19,185,744 | +0.41(+3.72%) |
Jun 08, 2017 | 11.24 | 10.95 | 11.00 | 17,225,354 | -0.11(-0.98%) | |
Jun 07, 2017 | 11.64 | 11.75 | 11.03 | 11.10 | 26,583,784 | -0.61(-5.20%) |
Jun 06, 2017 | 11.60 | 11.79 | 11.50 | 11.71 | 11,720,788 | +0.09(+0.78%) |
Jun 05, 2017 | 11.47 | 11.70 | 11.40 | 11.62 | 12,082,252 | +0.05(+0.47%) |
Jun 02, 2017 | 11.79 | 11.81 | 11.42 | 11.57 | 15,228,285 | -0.35(-2.90%) |