Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 11.10 | 11.50 | 10.95 | 11.30 | 16,947,234 | +0.30(+2.73%) |
Jul 30, 2018 | 11.25 | 11.35 | 10.95 | 11.00 | 7,983,000 | -0.25(-2.22%) |
Jul 27, 2018 | 11.45 | 11.60 | 11.10 | 11.25 | 8,997,000 | -0.20(-1.75%) |
Jul 26, 2018 | 11.70 | 11.38 | 11.45 | 8,133,271 | -0.15(-1.29%) | |
Jul 25, 2018 | 11.65 | 11.80 | 11.55 | 11.60 | 7,328,077 | -0.10(-0.85%) |
Jul 24, 2018 | 11.65 | 11.85 | 11.60 | 11.70 | 12,914,895 | +0.15(+1.30%) |
Jul 23, 2018 | 11.80 | 11.90 | 11.50 | 11.55 | 8,785,391 | -0.15(-1.28%) |
Jul 20, 2018 | 11.55 | 11.80 | 11.47 | 11.70 | 7,509,772 | +0.15(+1.30%) |
Jul 19, 2018 | 11.40 | 11.68 | 11.20 | 11.55 | 7,525,781 | +0.05(+0.43%) |
Jul 18, 2018 | 11.55 | 11.65 | 11.45 | 11.50 | 6,199,575 | +0.03(+0.22%) |
Jul 17, 2018 | 11.60 | 11.80 | 11.45 | 11.47 | 7,623,170 | -0.18(-1.50%) |
Jul 16, 2018 | 11.55 | 11.80 | 11.40 | 11.65 | 9,704,149 | +0.15(+1.30%) |
Jul 13, 2018 | 11.60 | 11.35 | 11.50 | 4,427,870 | +0.00(+0.00%) | |
Jul 12, 2018 | 11.20 | 11.60 | 11.15 | 11.50 | 12,132,957 | +0.35(+3.14%) |
Jul 11, 2018 | 11.25 | 11.35 | 11.05 | 11.15 | 10,827,177 | -0.25(-2.19%) |
Jul 10, 2018 | 11.40 | 11.47 | 11.22 | 11.40 | 7,021,923 | +0.05(+0.44%) |
Jul 09, 2018 | 11.30 | 11.40 | 11.25 | 11.35 | 9,118,844 | +0.07(+0.67%) |
Jul 06, 2018 | 10.80 | 11.35 | 10.70 | 11.28 | 8,596,240 | +0.47(+4.40%) |
Jul 05, 2018 | 10.60 | 10.95 | 10.55 | 10.80 | 6,929,902 | +0.25(+2.37%) |
Jul 03, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.10(+0.96%) | |
Jul 02, 2018 | 10.65 | 10.80 | 10.25 | 10.45 | 12,251,431 | -0.25(-2.34%) |
Jun 29, 2018 | 10.97 | 10.65 | 10.70 | 9,508,141 | +0.10(+0.94%) | |
Jun 28, 2018 | 10.55 | 10.65 | 10.45 | 10.60 | 12,125,119 | -0.05(-0.47%) |
Jun 27, 2018 | 10.85 | 11.00 | 10.50 | 10.65 | 15,525,995 | -0.25(-2.29%) |
Jun 26, 2018 | 10.98 | 10.55 | 10.90 | 11,551,352 | +0.10(+0.93%) | |
Jun 25, 2018 | 11.15 | 11.25 | 10.65 | 10.80 | 22,726,772 | -0.50(-4.42%) |
Jun 22, 2018 | 11.40 | 11.53 | 11.12 | 11.30 | 36,976,808 | -0.05(-0.44%) |
Jun 21, 2018 | 11.40 | 11.60 | 11.20 | 11.35 | 8,129,562 | +0.00(+0.00%) |
Jun 20, 2018 | 11.45 | 11.72 | 11.30 | 11.35 | 7,468,484 | -0.05(-0.44%) |
Jun 19, 2018 | 11.55 | 11.60 | 11.15 | 11.40 | 11,131,521 | -0.35(-2.98%) |
Jun 18, 2018 | 11.20 | 11.82 | 11.20 | 11.75 | 11,656,104 | +0.40(+3.52%) |
Jun 15, 2018 | 11.60 | 11.30 | 11.35 | 15,440,732 | -0.25(-2.16%) | |
Jun 14, 2018 | 11.65 | 11.70 | 11.35 | 11.60 | 13,876,556 | +0.00(+0.00%) |
Jun 13, 2018 | 11.95 | 12.00 | 11.53 | 11.60 | 10,056,382 | -0.33(-2.73%) |
Jun 12, 2018 | 11.95 | 12.15 | 11.85 | 11.93 | 7,232,044 | -0.02(-0.21%) |
Jun 11, 2018 | 11.75 | 12.05 | 11.75 | 11.95 | 5,257,788 | +0.20(+1.70%) |
Jun 08, 2018 | 12.00 | 12.12 | 11.70 | 11.75 | 6,738,539 | -0.25(-2.08%) |
Jun 07, 2018 | 12.20 | 12.30 | 11.95 | 12.00 | 9,037,428 | -0.15(-1.23%) |
Jun 06, 2018 | 12.20 | 12.15 | 11,578,211 | +0.45(+3.85%) | ||
Jun 05, 2018 | 11.90 | 12.15 | 11.55 | 11.70 | 26,497,318 | -0.30(-2.50%) |
Jun 04, 2018 | 12.10 | 12.10 | 11.80 | 12.00 | 10,151,331 | +0.00(+0.00%) |
Jun 01, 2018 | 12.45 | 12.55 | 11.90 | 12.00 | 11,526,883 | -0.15(-1.23%) |
May 31, 2018 | 12.35 | 12.47 | 11.95 | 12.15 | 13,803,956 | -0.20(-1.62%) |
May 30, 2018 | 12.30 | 12.70 | 12.30 | 12.35 | 7,888,505 | +0.05(+0.41%) |
May 29, 2018 | 12.40 | 12.50 | 12.20 | 12.30 | 10,738,799 | -0.20(-1.60%) |
May 25, 2018 | 12.50 | 12.50 | 12.50 | 0 | -0.05(-0.40%) | |
May 24, 2018 | 12.75 | 12.80 | 12.37 | 12.55 | 7,167,517 | +0.10(+0.80%) |
May 23, 2018 | 12.60 | 12.75 | 12.25 | 12.45 | 10,057,283 | -0.25(-1.97%) |
May 22, 2018 | 12.95 | 12.95 | 12.60 | 12.70 | 8,949,394 | -0.15(-1.17%) |
May 21, 2018 | 12.90 | 13.05 | 12.70 | 12.85 | 12,957,652 | +0.00(+0.00%) |
May 18, 2018 | 12.85 | 13.05 | 12.65 | 12.85 | 24,251,516 | -0.30(-2.28%) |
May 17, 2018 | 13.25 | 13.54 | 13.05 | 13.15 | 17,660,360 | -0.05(-0.38%) |
May 16, 2018 | 12.95 | 13.35 | 12.80 | 13.20 | 26,126,524 | +0.50(+3.94%) |
May 15, 2018 | 12.70 | 12.95 | 12.60 | 12.70 | 16,467,448 | +0.15(+1.20%) |
May 14, 2018 | 11.90 | 12.97 | 11.90 | 12.55 | 38,204,336 | +0.65(+5.46%) |
May 11, 2018 | 12.15 | 12.22 | 11.82 | 11.90 | 5,567,300 | -0.20(-1.65%) |
May 10, 2018 | 11.95 | 12.25 | 11.85 | 12.10 | 14,538,057 | +0.15(+1.26%) |
May 09, 2018 | 11.95 | 12.00 | 11.80 | 11.95 | 8,379,798 | +0.15(+1.27%) |
May 08, 2018 | 12.00 | 12.10 | 11.80 | 11.80 | 6,992,269 | -0.25(-2.07%) |
May 07, 2018 | 11.90 | 12.20 | 11.80 | 12.05 | 7,282,276 | +0.30(+2.55%) |
May 04, 2018 | 11.65 | 12.10 | 11.60 | 11.75 | 11,515,177 | +0.05(+0.43%) |
May 03, 2018 | 12.40 | 12.40 | 11.25 | 11.70 | 32,353,176 | +0.20(+1.74%) |
May 02, 2018 | 11.60 | 11.88 | 11.45 | 11.50 | 13,401,681 | -0.20(-1.71%) |
May 01, 2018 | 11.30 | 11.75 | 11.25 | 11.70 | 12,954,002 | +0.35(+3.08%) |
Apr 30, 2018 | 11.25 | 11.50 | 11.18 | 11.35 | 6,507,721 | +0.15(+1.34%) |
Apr 27, 2018 | 11.50 | 11.57 | 11.12 | 11.20 | 9,427,560 | -0.20(-1.75%) |
Apr 26, 2018 | 11.50 | 11.75 | 11.35 | 11.40 | 8,929,397 | -0.10(-0.87%) |
Apr 25, 2018 | 11.60 | 11.65 | 11.25 | 11.50 | 9,018,697 | +0.00(+0.00%) |
Apr 24, 2018 | 11.70 | 11.80 | 11.30 | 11.50 | 6,813,749 | -0.10(-0.86%) |
Apr 23, 2018 | 11.50 | 11.85 | 11.45 | 11.60 | 6,709,257 | +0.10(+0.87%) |
Apr 20, 2018 | 11.65 | 11.70 | 11.45 | 11.50 | 4,004,947 | -0.15(-1.29%) |
Apr 19, 2018 | 11.65 | 11.85 | 11.40 | 11.65 | 10,144,217 | -0.10(-0.85%) |
Apr 18, 2018 | 11.55 | 12.05 | 11.50 | 11.75 | 9,228,304 | +0.20(+1.73%) |
Apr 17, 2018 | 11.45 | 11.75 | 11.40 | 11.55 | 10,303,980 | +0.20(+1.76%) |
Apr 16, 2018 | 11.15 | 11.45 | 11.05 | 11.35 | 4,777,232 | +0.35(+3.18%) |
Apr 13, 2018 | 11.40 | 11.48 | 10.95 | 11.00 | 7,333,432 | -0.30(-2.65%) |
Apr 12, 2018 | 10.95 | 11.40 | 10.90 | 11.30 | 17,215,968 | +0.40(+3.67%) |
Apr 11, 2018 | 10.95 | 11.10 | 10.80 | 10.90 | 9,012,328 | -0.10(-0.91%) |
Apr 10, 2018 | 10.95 | 11.15 | 10.80 | 11.00 | 30,541,328 | +0.30(+2.80%) |
Apr 09, 2018 | 11.00 | 11.12 | 10.70 | 10.70 | 9,548,562 | -0.30(-2.73%) |
Apr 06, 2018 | 11.40 | 11.47 | 10.80 | 11.00 | 11,487,244 | -0.50(-4.35%) |
Apr 05, 2018 | 11.20 | 11.50 | 11.10 | 11.50 | 48,920,532 | +0.45(+4.07%) |
Apr 04, 2018 | 10.55 | 11.15 | 10.47 | 11.05 | 24,577,028 | +0.40(+3.76%) |
Apr 03, 2018 | 10.80 | 10.95 | 10.50 | 10.65 | 14,343,861 | -0.15(-1.39%) |
Apr 02, 2018 | 11.05 | 11.40 | 10.75 | 10.80 | 14,818,625 | -0.45(-4.00%) |
Mar 29, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.35(+3.21%) | |
Mar 28, 2018 | 10.95 | 11.12 | 10.65 | 10.90 | 14,855,507 | -0.10(-0.91%) |
Mar 27, 2018 | 11.25 | 11.65 | 10.88 | 11.00 | 12,784,465 | -0.18(-1.57%) |
Mar 26, 2018 | 11.40 | 11.50 | 11.10 | 11.18 | 16,492,373 | -0.07(-0.67%) |
Mar 23, 2018 | 11.85 | 11.90 | 11.15 | 11.25 | 19,755,832 | -0.55(-4.66%) |
Mar 22, 2018 | 12.05 | 12.15 | 11.75 | 11.80 | 17,796,668 | -0.40(-3.28%) |
Mar 21, 2018 | 12.30 | 12.43 | 12.00 | 12.20 | 7,350,786 | +0.05(+0.41%) |
Mar 20, 2018 | 12.30 | 12.55 | 12.07 | 12.15 | 9,654,581 | -0.15(-1.22%) |
Mar 19, 2018 | 12.70 | 12.70 | 12.00 | 12.30 | 17,052,024 | -0.45(-3.53%) |
Mar 16, 2018 | 12.50 | 12.85 | 12.50 | 12.75 | 10,826,144 | +0.35(+2.82%) |
Mar 15, 2018 | 12.60 | 12.75 | 12.40 | 12.40 | 11,922,781 | -0.25(-1.98%) |
Mar 14, 2018 | 12.55 | 12.75 | 12.30 | 12.65 | 9,011,223 | +0.20(+1.61%) |
Mar 13, 2018 | 12.60 | 12.70 | 12.32 | 12.45 | 11,997,963 | -0.15(-1.19%) |
Mar 12, 2018 | 12.70 | 12.78 | 12.47 | 12.60 | 11,250,126 | -0.10(-0.79%) |
Mar 09, 2018 | 12.60 | 12.75 | 12.45 | 12.70 | 15,269,995 | +0.10(+0.79%) |
Mar 08, 2018 | 13.20 | 13.30 | 12.55 | 12.60 | 28,363,438 | +0.10(+0.80%) |
Mar 07, 2018 | 12.75 | 12.50 | 12,549,610 | +0.15(+1.21%) | ||
Mar 06, 2018 | 12.35 | 12.40 | 12.05 | 12.35 | 11,094,471 | +0.10(+0.82%) |
Mar 05, 2018 | 12.30 | 12.45 | 12.15 | 12.25 | 5,414,313 | +0.00(+0.00%) |
Mar 02, 2018 | 12.20 | 12.30 | 11.90 | 12.25 | 9,216,425 | -0.10(-0.81%) |
Mar 01, 2018 | 12.65 | 12.70 | 12.25 | 12.35 | 10,355,241 | -0.35(-2.76%) |
Feb 28, 2018 | 12.80 | 12.82 | 12.50 | 12.70 | 6,614,581 | -0.10(-0.78%) |
Feb 27, 2018 | 13.10 | 13.40 | 12.70 | 12.80 | 5,497,730 | -0.40(-3.03%) |
Feb 26, 2018 | 13.15 | 13.43 | 13.00 | 13.20 | 5,634,465 | +0.10(+0.76%) |
Feb 23, 2018 | 13.10 | 13.20 | 12.97 | 13.10 | 4,193,170 | +0.05(+0.38%) |
Feb 22, 2018 | 13.10 | 13.20 | 12.95 | 13.05 | 4,641,140 | +0.05(+0.38%) |
Feb 21, 2018 | 13.20 | 13.45 | 13.00 | 13.00 | 7,195,785 | -0.15(-1.14%) |
Feb 20, 2018 | 13.10 | 13.40 | 13.00 | 13.15 | 3,841,820 | -0.05(-0.38%) |
Feb 16, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.05(+0.38%) | |
Feb 15, 2018 | 12.95 | 13.30 | 12.80 | 13.15 | 7,616,561 | +0.35(+2.73%) |
Feb 14, 2018 | 12.15 | 12.90 | 12.12 | 12.80 | 5,928,156 | +0.55(+4.49%) |
Feb 13, 2018 | 12.15 | 12.45 | 12.15 | 12.25 | 5,956,014 | -0.05(-0.41%) |
Feb 12, 2018 | 12.40 | 12.82 | 12.25 | 12.30 | 7,923,559 | -0.05(-0.40%) |
Feb 09, 2018 | 12.95 | 13.05 | 11.85 | 12.35 | 14,823,285 | -0.45(-3.52%) |
Feb 08, 2018 | 13.60 | 13.65 | 12.72 | 12.80 | 7,673,785 | -0.75(-5.54%) |
Feb 07, 2018 | 13.55 | 13.82 | 13.50 | 13.55 | 4,429,585 | +0.05(+0.37%) |
Feb 06, 2018 | 13.00 | 13.68 | 12.90 | 13.50 | 7,135,145 | +0.07(+0.56%) |
Feb 05, 2018 | 13.65 | 14.00 | 13.30 | 13.43 | 5,556,267 | -0.47(-3.42%) |
Feb 02, 2018 | 14.20 | 14.25 | 13.85 | 13.90 | 5,759,182 | -0.45(-3.14%) |
Feb 01, 2018 | 14.00 | 14.50 | 13.90 | 14.35 | 7,665,051 | +0.40(+2.87%) |
Jan 31, 2018 | 13.90 | 14.10 | 13.70 | 13.95 | 4,901,269 | +0.10(+0.72%) |
Jan 30, 2018 | 13.95 | 14.05 | 13.80 | 13.85 | 2,615,620 | -0.20(-1.42%) |
Jan 29, 2018 | 13.85 | 14.20 | 13.80 | 14.05 | 4,545,192 | +0.10(+0.72%) |
Jan 26, 2018 | 13.85 | 14.05 | 13.70 | 13.95 | 4,730,271 | +0.10(+0.72%) |
Jan 25, 2018 | 14.00 | 14.15 | 13.70 | 13.85 | 4,064,176 | -0.05(-0.36%) |
Jan 24, 2018 | 13.95 | 14.20 | 13.70 | 13.90 | 8,495,202 | +0.00(+0.00%) |
Jan 23, 2018 | 13.90 | 14.00 | 13.75 | 13.90 | 2,849,937 | +0.00(+0.00%) |
Jan 22, 2018 | 13.85 | 14.03 | 13.70 | 13.90 | 6,383,761 | +0.15(+1.09%) |
Jan 19, 2018 | 14.00 | 14.00 | 13.75 | 13.75 | 8,519,456 | -0.20(-1.43%) |
Jan 18, 2018 | 13.50 | 14.18 | 13.40 | 13.95 | 25,005,476 | +0.55(+4.10%) |
Jan 17, 2018 | 13.00 | 13.45 | 12.95 | 13.40 | 14,274,640 | +0.40(+3.08%) |
Jan 16, 2018 | 13.05 | 13.20 | 12.90 | 13.00 | 6,885,544 | -0.05(-0.38%) |
Jan 12, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.10(-0.76%) | |
Jan 11, 2018 | 13.00 | 13.18 | 12.90 | 13.15 | 12,933,800 | +0.15(+1.15%) |
Jan 10, 2018 | 13.00 | 13.00 | 12,928,112 | +0.25(+1.96%) | ||
Jan 09, 2018 | 12.80 | 12.85 | 12.62 | 12.75 | 5,203,625 | +0.10(+0.79%) |
Jan 08, 2018 | 12.80 | 12.90 | 12.57 | 12.65 | 5,340,238 | -0.20(-1.56%) |
Jan 05, 2018 | 12.95 | 13.00 | 12.78 | 12.85 | 6,018,081 | -0.05(-0.39%) |
Jan 04, 2018 | 12.55 | 12.95 | 12.45 | 12.90 | 8,066,888 | +0.43(+3.41%) |
Jan 03, 2018 | 12.40 | 12.55 | 12.35 | 12.47 | 7,384,955 | +0.03(+0.20%) |
Jan 02, 2018 | 12.65 | 12.82 | 12.40 | 12.45 | 7,616,791 | -0.20(-1.58%) |
Dec 29, 2017 | 12.65 | 12.65 | 12.65 | 0 | +0.10(+0.80%) | |
Dec 28, 2017 | 12.55 | 12.72 | 12.45 | 12.55 | 4,868,398 | +0.05(+0.40%) |
Dec 27, 2017 | 12.35 | 12.53 | 12.20 | 12.50 | 8,268,682 | +0.15(+1.21%) |
Dec 26, 2017 | 12.50 | 12.60 | 12.35 | 12.35 | 4,471,478 | -0.20(-1.59%) |
Dec 22, 2017 | 12.70 | 12.75 | 12.45 | 12.55 | 6,067,650 | -0.20(-1.57%) |
Dec 21, 2017 | 12.70 | 12.85 | 12.65 | 12.75 | 4,231,609 | +0.05(+0.39%) |
Dec 20, 2017 | 12.75 | 12.88 | 12.70 | 12.70 | 5,961,826 | +0.00(+0.00%) |
Dec 19, 2017 | 12.65 | 12.80 | 12.55 | 12.70 | 8,727,083 | +0.10(+0.79%) |
Dec 18, 2017 | 12.75 | 12.85 | 12.55 | 12.60 | 16,373,462 | +0.05(+0.40%) |
Dec 15, 2017 | 12.70 | 12.80 | 12.55 | 12.55 | 20,562,854 | -0.05(-0.40%) |
Dec 14, 2017 | 12.60 | 12.75 | 12.45 | 12.60 | 11,584,993 | +0.00(+0.00%) |
Dec 13, 2017 | 12.50 | 12.75 | 12.50 | 12.60 | 10,037,035 | +0.10(+0.80%) |
Dec 12, 2017 | 12.85 | 12.90 | 12.50 | 12.50 | 8,657,190 | -0.25(-1.96%) |
Dec 11, 2017 | 12.60 | 12.85 | 12.60 | 12.75 | 5,941,657 | +0.15(+1.19%) |
Dec 08, 2017 | 12.70 | 12.85 | 12.55 | 12.60 | 10,483,707 | +0.05(+0.40%) |
Dec 07, 2017 | 12.55 | 12.65 | 12.45 | 12.55 | 7,850,884 | +0.05(+0.40%) |
Dec 06, 2017 | 12.50 | 12.80 | 12.35 | 12.50 | 11,084,517 | -0.15(-1.19%) |
Dec 05, 2017 | 12.95 | 13.00 | 12.55 | 12.65 | 18,426,912 | -0.28(-2.13%) |
Dec 04, 2017 | 13.45 | 13.50 | 12.85 | 12.93 | 10,495,181 | -0.32(-2.45%) |
Dec 01, 2017 | 13.15 | 13.35 | 13.00 | 13.25 | 12,808,529 | +0.00(+0.00%) |
Nov 30, 2017 | 13.25 | 13.35 | 13.00 | 13.25 | 12,762,460 | +0.15(+1.15%) |
Nov 29, 2017 | 13.35 | 13.53 | 13.05 | 13.10 | 10,705,208 | -0.15(-1.13%) |
Nov 28, 2017 | 13.25 | 13.30 | 13.10 | 13.25 | 9,650,115 | +0.10(+0.76%) |
Nov 27, 2017 | 13.40 | 13.43 | 13.05 | 13.15 | 6,495,814 | -0.25(-1.87%) |
Nov 24, 2017 | 13.15 | 13.43 | 13.07 | 13.40 | 2,757,484 | +0.25(+1.90%) |
Nov 22, 2017 | 13.05 | 13.25 | 12.97 | 13.15 | 7,945,484 | +0.10(+0.77%) |
Nov 21, 2017 | 13.00 | 13.10 | 12.72 | 13.05 | 9,868,380 | +0.10(+0.77%) |
Nov 20, 2017 | 12.35 | 13.00 | 12.35 | 12.95 | 11,255,690 | +0.62(+5.07%) |
Nov 17, 2017 | 12.70 | 12.70 | 12.20 | 12.32 | 11,950,426 | -0.43(-3.33%) |
Nov 16, 2017 | 12.90 | 13.00 | 12.70 | 12.75 | 5,322,300 | -0.10(-0.78%) |
Nov 15, 2017 | 12.30 | 13.05 | 12.20 | 12.85 | 16,880,866 | +0.45(+3.63%) |
Nov 14, 2017 | 12.40 | 12.45 | 12.15 | 12.40 | 9,755,700 | +0.00(+0.00%) |
Nov 13, 2017 | 12.45 | 12.60 | 12.35 | 12.40 | 6,932,979 | -0.10(-0.80%) |
Nov 10, 2017 | 12.65 | 12.85 | 12.45 | 12.50 | 9,672,909 | -0.20(-1.57%) |
Nov 09, 2017 | 12.90 | 12.97 | 12.65 | 12.70 | 10,568,097 | -0.35(-2.68%) |
Nov 08, 2017 | 12.85 | 13.05 | 12.65 | 13.05 | 9,332,157 | +0.10(+0.77%) |
Nov 07, 2017 | 13.10 | 13.10 | 12.80 | 12.95 | 7,619,379 | -0.15(-1.15%) |
Nov 06, 2017 | 12.95 | 13.10 | 12.90 | 13.10 | 11,923,455 | +0.15(+1.16%) |
Nov 03, 2017 | 12.95 | 13.15 | 12.82 | 12.95 | 6,329,387 | +0.00(+0.00%) |
Nov 02, 2017 | 13.30 | 13.45 | 12.85 | 12.95 | 16,585,097 | +0.00(+0.00%) |
Nov 01, 2017 | 13.00 | 13.15 | 12.80 | 12.95 | 15,693,620 | +0.00(+0.00%) |
Oct 31, 2017 | 12.65 | 12.95 | 12.60 | 12.95 | 19,962,272 | +0.35(+2.78%) |
Oct 30, 2017 | 12.50 | 12.70 | 12.50 | 12.60 | 8,964,699 | +0.05(+0.40%) |
Oct 27, 2017 | 12.40 | 12.60 | 12.30 | 12.55 | 14,007,148 | +0.25(+2.03%) |
Oct 26, 2017 | 12.25 | 12.55 | 12.05 | 12.30 | 14,989,794 | +0.00(+0.00%) |
Oct 25, 2017 | 12.40 | 12.40 | 11.95 | 12.30 | 13,877,038 | -0.05(-0.40%) |
Oct 24, 2017 | 12.50 | 12.70 | 12.30 | 12.35 | 13,571,753 | -0.15(-1.20%) |
Oct 23, 2017 | 12.50 | 12.75 | 12.20 | 12.50 | 21,043,332 | +0.30(+2.46%) |
Oct 20, 2017 | 12.10 | 12.28 | 12.00 | 12.20 | 8,663,631 | +0.15(+1.24%) |
Oct 19, 2017 | 12.15 | 12.28 | 12.00 | 12.05 | 6,133,446 | -0.25(-2.03%) |
Oct 18, 2017 | 11.85 | 12.30 | 11.75 | 12.30 | 10,162,990 | +0.40(+3.36%) |
Oct 17, 2017 | 11.75 | 12.10 | 11.65 | 11.90 | 11,128,094 | +0.05(+0.42%) |
Oct 16, 2017 | 12.15 | 12.30 | 11.60 | 11.85 | 11,797,730 | -0.30(-2.47%) |
Oct 13, 2017 | 12.20 | 12.45 | 11.95 | 12.15 | 13,691,212 | -0.15(-1.22%) |
Oct 12, 2017 | 12.35 | 12.35 | 12.00 | 12.30 | 13,065,796 | +0.05(+0.41%) |
Oct 11, 2017 | 12.45 | 12.45 | 11.90 | 12.25 | 25,945,850 | -0.10(-0.81%) |
Oct 10, 2017 | 12.65 | 12.80 | 12.30 | 12.35 | 15,760,936 | -0.30(-2.37%) |
Oct 09, 2017 | 12.80 | 12.88 | 12.50 | 12.65 | 5,800,893 | -0.15(-1.17%) |
Oct 06, 2017 | 13.15 | 13.20 | 12.55 | 12.80 | 12,035,657 | -0.30(-2.29%) |
Oct 05, 2017 | 13.35 | 13.50 | 13.05 | 13.10 | 5,301,932 | -0.30(-2.24%) |
Oct 04, 2017 | 13.05 | 13.55 | 13.05 | 13.40 | 3,721,719 | +0.35(+2.68%) |
Oct 03, 2017 | 13.40 | 13.60 | 12.95 | 13.05 | 4,987,671 | -0.30(-2.25%) |
Oct 02, 2017 | 12.85 | 13.57 | 12.85 | 13.35 | 7,870,053 | +0.00(+0.00%) |
Sep 29, 2017 | 13.25 | 13.45 | 12.95 | 13.35 | 11,934,993 | +0.30(+2.30%) |
Sep 28, 2017 | 12.80 | 13.10 | 12.70 | 13.05 | 11,414,905 | +0.35(+2.76%) |
Sep 27, 2017 | 12.45 | 12.78 | 12.45 | 12.70 | 6,346,662 | +0.30(+2.42%) |
Sep 26, 2017 | 12.55 | 12.60 | 12.32 | 12.40 | 2,840,130 | -0.10(-0.80%) |
Sep 25, 2017 | 12.60 | 12.65 | 12.40 | 12.50 | 1,359,558 | -0.20(-1.57%) |
Sep 22, 2017 | 12.75 | 12.75 | 12.40 | 12.70 | 3,829,495 | -0.05(-0.39%) |
Sep 21, 2017 | 12.75 | 12.78 | 12.55 | 12.75 | 2,086,161 | +0.10(+0.79%) |
Sep 20, 2017 | 12.35 | 12.70 | 12.30 | 12.65 | 3,081,329 | +0.25(+2.02%) |
Sep 19, 2017 | 12.20 | 12.80 | 12.20 | 12.40 | 6,112,309 | +0.15(+1.22%) |
Sep 18, 2017 | 12.05 | 12.45 | 12.00 | 12.25 | 3,053,821 | +0.30(+2.51%) |
Sep 15, 2017 | 12.00 | 12.10 | 11.80 | 11.95 | 4,959,042 | +0.10(+0.84%) |
Sep 14, 2017 | 11.65 | 11.85 | 11.55 | 11.85 | 1,646,265 | +0.15(+1.28%) |
Sep 13, 2017 | 11.75 | 11.80 | 11.60 | 11.70 | 529,667 | +0.00(+0.00%) |
Sep 12, 2017 | 11.75 | 11.75 | 11.60 | 11.70 | 479,060 | +0.00(+0.00%) |
Sep 11, 2017 | 11.60 | 11.78 | 11.53 | 11.70 | 2,191,964 | +0.20(+1.74%) |
Sep 08, 2017 | 11.60 | 11.75 | 11.45 | 11.50 | 2,387,284 | -0.15(-1.29%) |
Sep 07, 2017 | 11.55 | 11.75 | 11.55 | 11.65 | 1,464,003 | +0.10(+0.87%) |
Sep 06, 2017 | 11.70 | 11.75 | 11.46 | 11.55 | 701,863 | -0.10(-0.86%) |
Sep 05, 2017 | 11.60 | 11.85 | 11.40 | 11.65 | 1,813,356 | -0.10(-0.85%) |
Sep 01, 2017 | 11.60 | 11.75 | 11.50 | 11.75 | 1,771,455 | +0.15(+1.29%) |
Aug 31, 2017 | 11.25 | 11.70 | 11.25 | 11.60 | 1,381,865 | +0.40(+3.57%) |
Aug 30, 2017 | 11.15 | 11.35 | 11.10 | 11.20 | 988,796 | +0.05(+0.45%) |
Aug 29, 2017 | 11.25 | 11.40 | 11.05 | 11.15 | 2,297,416 | -0.15(-1.33%) |
Aug 28, 2017 | 11.30 | 11.45 | 11.30 | 11.30 | 1,852,440 | +0.00(+0.00%) |
Aug 25, 2017 | 11.40 | 11.50 | 11.18 | 11.30 | 2,013,334 | +0.00(+0.00%) |
Aug 24, 2017 | 11.20 | 11.70 | 10.95 | 11.30 | 4,580,312 | +0.10(+0.89%) |
Aug 23, 2017 | 11.40 | 11.60 | 11.05 | 11.20 | 1,722,352 | -0.30(-2.61%) |
Aug 22, 2017 | 11.50 | 11.55 | 11.30 | 11.50 | 881,250 | +0.00(+0.00%) |
Aug 21, 2017 | 11.35 | 11.70 | 11.20 | 11.50 | 2,763,391 | +0.20(+1.77%) |
Aug 18, 2017 | 11.60 | 11.74 | 11.25 | 11.30 | 3,029,799 | -0.35(-3.00%) |
Aug 17, 2017 | 12.00 | 12.07 | 11.60 | 11.65 | 2,134,546 | -0.40(-3.32%) |
Aug 16, 2017 | 12.05 | 12.20 | 12.00 | 12.05 | 1,652,338 | +0.00(+0.00%) |
Aug 15, 2017 | 12.10 | 12.18 | 11.95 | 12.05 | 855,825 | +0.05(+0.42%) |
Aug 14, 2017 | 12.25 | 12.30 | 12.00 | 12.00 | 3,381,931 | -0.15(-1.23%) |
Aug 11, 2017 | 12.00 | 12.22 | 11.88 | 12.15 | 1,399,539 | +0.20(+1.67%) |
Aug 10, 2017 | 11.95 | 12.00 | 11.75 | 11.95 | 1,562,441 | -0.03(-0.21%) |
Aug 09, 2017 | 11.95 | 12.12 | 11.85 | 11.97 | 1,026,182 | -0.08(-0.62%) |
Aug 08, 2017 | 12.05 | 12.40 | 11.95 | 12.05 | 1,526,416 | +0.00(+0.00%) |
Aug 07, 2017 | 12.25 | 12.50 | 12.00 | 12.05 | 1,314,189 | -0.20(-1.63%) |
Aug 04, 2017 | 12.25 | 12.60 | 11.95 | 12.25 | 2,645,954 | +0.05(+0.41%) |
Aug 03, 2017 | 12.20 | 12.28 | 12.05 | 12.20 | 2,519,582 | +0.10(+0.83%) |
Aug 02, 2017 | 12.20 | 12.30 | 11.97 | 12.10 | 2,446,249 | -0.10(-0.82%) |