Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.96 | 21.86 | 20.92 | 21.50 | 12,884,150 | +0.51(+2.42%) |
Sep 27, 2018 | 20.99 | 21.15 | 20.80 | 20.99 | 11,681,502 | +0.27(+1.29%) |
Sep 26, 2018 | 20.68 | 21.15 | 20.52 | 20.72 | 14,179,298 | -0.05(-0.22%) |
Sep 25, 2018 | 20.83 | 20.95 | 20.60 | 20.77 | 15,097,972 | +0.14(+0.67%) |
Sep 24, 2018 | 20.51 | 21.02 | 20.41 | 20.63 | 18,734,890 | +0.44(+2.20%) |
Sep 21, 2018 | 19.92 | 20.27 | 19.86 | 20.19 | 12,619,741 | +0.29(+1.44%) |
Sep 20, 2018 | 20.27 | 20.39 | 19.73 | 19.90 | 8,627,812 | -0.19(-0.97%) |
Sep 19, 2018 | 19.81 | 20.30 | 19.78 | 20.10 | 8,671,408 | +0.24(+1.21%) |
Sep 18, 2018 | 19.47 | 20.04 | 19.39 | 19.86 | 9,641,761 | +0.58(+3.02%) |
Sep 17, 2018 | 19.39 | 19.45 | 19.19 | 19.27 | 6,342,594 | -0.01(-0.05%) |
Sep 14, 2018 | 19.08 | 19.42 | 19.03 | 19.28 | 8,758,524 | +0.19(+1.02%) |
Sep 13, 2018 | 18.89 | 19.14 | 18.66 | 19.09 | 8,221,527 | +0.10(+0.54%) |
Sep 12, 2018 | 19.24 | 19.37 | 18.85 | 18.99 | 9,399,407 | +0.02(+0.10%) |
Sep 11, 2018 | 18.68 | 19.14 | 18.55 | 18.97 | 10,554,971 | +0.18(+0.93%) |
Sep 10, 2018 | 19.07 | 19.20 | 18.79 | 18.79 | 6,367,798 | -0.16(-0.83%) |
Sep 07, 2018 | 18.57 | 18.98 | 18.31 | 18.95 | 7,466,903 | +0.15(+0.79%) |
Sep 06, 2018 | 19.53 | 19.55 | 18.58 | 18.80 | 13,848,423 | -0.79(-4.01%) |
Sep 05, 2018 | 19.40 | 19.64 | 19.21 | 19.59 | 11,257,705 | +0.14(+0.71%) |
Sep 04, 2018 | 20.02 | 20.13 | 19.43 | 19.45 | 7,554,982 | -0.42(-2.09%) |
Aug 31, 2018 | 19.87 | 19.87 | 19.87 | 0 | -0.11(-0.55%) | |
Aug 30, 2018 | 20.03 | 20.35 | 19.84 | 19.98 | 12,171,278 | -0.13(-0.64%) |
Aug 29, 2018 | 19.32 | 20.33 | 19.32 | 20.11 | 18,735,334 | +0.99(+5.17%) |
Aug 28, 2018 | 19.35 | 19.45 | 18.89 | 19.12 | 11,464,399 | -0.16(-0.81%) |
Aug 27, 2018 | 19.10 | 19.42 | 19.08 | 19.27 | 6,767,698 | +0.24(+1.26%) |
Aug 24, 2018 | 19.39 | 19.65 | 18.93 | 19.03 | 11,136,040 | -0.16(-0.82%) |
Aug 23, 2018 | 19.15 | 19.29 | 18.91 | 19.19 | 6,888,396 | -0.08(-0.43%) |
Aug 22, 2018 | 18.93 | 19.50 | 18.87 | 19.27 | 11,131,086 | +0.61(+3.27%) |
Aug 21, 2018 | 18.67 | 18.94 | 18.62 | 18.67 | 8,464,375 | +0.21(+1.15%) |
Aug 20, 2018 | 18.27 | 18.61 | 18.21 | 18.45 | 7,870,124 | +0.14(+0.76%) |
Aug 17, 2018 | 18.01 | 18.42 | 17.97 | 18.31 | 11,320,433 | +0.47(+2.64%) |
Aug 16, 2018 | 17.73 | 18.08 | 17.70 | 17.84 | 11,217,792 | +0.30(+1.68%) |
Aug 15, 2018 | 18.61 | 18.65 | 17.53 | 17.55 | 17,473,730 | -1.34(-7.09%) |
Aug 14, 2018 | 18.79 | 19.09 | 18.72 | 18.89 | 8,626,472 | +0.39(+2.10%) |
Aug 13, 2018 | 18.69 | 18.97 | 18.49 | 18.50 | 7,675,831 | -0.28(-1.47%) |
Aug 10, 2018 | 18.47 | 18.84 | 18.41 | 18.78 | 6,280,466 | +0.27(+1.44%) |
Aug 09, 2018 | 18.58 | 18.69 | 18.39 | 18.51 | 9,081,931 | -0.05(-0.25%) |
Aug 08, 2018 | 18.90 | 18.99 | 18.39 | 18.55 | 11,648,859 | -0.53(-2.80%) |
Aug 07, 2018 | 19.25 | 19.55 | 19.02 | 19.09 | 11,367,545 | +0.10(+0.53%) |
Aug 06, 2018 | 18.99 | 19.22 | 18.66 | 18.99 | 10,769,438 | +0.06(+0.34%) |
Aug 03, 2018 | 19.10 | 19.14 | 18.69 | 18.92 | 14,590,308 | -0.27(-1.39%) |
Aug 02, 2018 | 18.12 | 19.55 | 18.10 | 19.19 | 16,552,535 | +0.48(+2.56%) |
Aug 01, 2018 | 19.18 | 19.21 | 18.54 | 18.71 | 13,697,606 | -0.75(-3.84%) |
Jul 31, 2018 | 19.44 | 19.60 | 19.02 | 19.46 | 11,305,827 | +0.01(+0.05%) |
Jul 30, 2018 | 19.46 | 19.67 | 19.40 | 19.45 | 9,735,035 | +0.26(+1.34%) |
Jul 27, 2018 | 19.51 | 19.66 | 19.16 | 19.19 | 9,218,045 | -0.38(-1.93%) |
Jul 26, 2018 | 19.52 | 19.66 | 19.39 | 19.57 | 8,170,093 | +0.06(+0.28%) |
Jul 25, 2018 | 19.25 | 19.52 | 19.15 | 19.51 | 7,376,420 | +0.30(+1.58%) |
Jul 24, 2018 | 18.99 | 19.39 | 18.86 | 19.21 | 7,107,166 | +0.36(+1.91%) |
Jul 23, 2018 | 19.08 | 19.11 | 18.78 | 18.85 | 8,260,873 | -0.02(-0.10%) |
Jul 20, 2018 | 18.97 | 19.07 | 18.69 | 18.87 | 12,021,316 | -0.06(-0.29%) |
Jul 19, 2018 | 18.58 | 19.00 | 18.53 | 18.92 | 13,630,326 | +0.16(+0.83%) |
Jul 18, 2018 | 18.29 | 18.88 | 17.88 | 18.77 | 18,892,012 | +0.29(+1.55%) |
Jul 17, 2018 | 18.21 | 18.65 | 18.15 | 18.48 | 12,564,668 | +0.02(+0.10%) |
Jul 16, 2018 | 19.27 | 19.38 | 18.22 | 18.46 | 25,634,244 | -1.33(-6.70%) |
Jul 13, 2018 | 20.05 | 19.72 | 19.79 | 8,981,012 | +0.05(+0.23%) | |
Jul 12, 2018 | 19.77 | 19.92 | 19.45 | 19.74 | 9,668,852 | +0.12(+0.61%) |
Jul 11, 2018 | 19.48 | 19.62 | 12,111,550 | -0.63(-3.09%) | ||
Jul 10, 2018 | 20.41 | 20.95 | 19.99 | 20.25 | 17,055,712 | +0.06(+0.32%) |
Jul 09, 2018 | 19.57 | 20.20 | 19.49 | 20.18 | 12,749,084 | +0.76(+3.89%) |
Jul 06, 2018 | 18.88 | 19.53 | 18.78 | 19.43 | 10,174,071 | +0.36(+1.88%) |
Jul 05, 2018 | 19.60 | 19.04 | 19.07 | 9,632,365 | -0.53(-2.68%) | |
Jul 03, 2018 | 19.60 | 19.60 | 19.60 | 0 | +0.56(+2.95%) | |
Jul 02, 2018 | 19.02 | 19.13 | 18.58 | 19.03 | 13,532,884 | -0.18(-0.96%) |
Jun 29, 2018 | 19.11 | 19.68 | 19.08 | 19.22 | 14,541,069 | +0.15(+0.77%) |
Jun 28, 2018 | 19.69 | 19.78 | 18.98 | 19.07 | 14,199,815 | -0.48(-2.45%) |
Jun 27, 2018 | 19.48 | 19.72 | 19.32 | 19.55 | 15,964,003 | +0.45(+2.36%) |
Jun 26, 2018 | 18.83 | 19.15 | 18.52 | 19.10 | 15,275,348 | +0.40(+2.12%) |
Jun 25, 2018 | 19.70 | 19.79 | 18.66 | 18.70 | 14,930,213 | -1.09(-5.49%) |
Jun 22, 2018 | 19.29 | 20.04 | 19.13 | 19.79 | 20,893,296 | +1.44(+7.83%) |
Jun 21, 2018 | 19.15 | 19.15 | 18.31 | 18.35 | 15,700,201 | -1.05(-5.41%) |
Jun 20, 2018 | 19.16 | 19.42 | 18.96 | 19.40 | 12,156,160 | +0.49(+2.58%) |
Jun 19, 2018 | 18.29 | 18.94 | 18.16 | 18.91 | 12,318,457 | +0.19(+1.03%) |
Jun 18, 2018 | 18.42 | 19.02 | 18.40 | 18.72 | 16,166,867 | +0.30(+1.65%) |
Jun 15, 2018 | 19.46 | 18.31 | 18.42 | 24,134,044 | -1.04(-5.35%) | |
Jun 14, 2018 | 19.91 | 19.96 | 19.41 | 19.46 | 10,102,619 | -0.32(-1.63%) |
Jun 13, 2018 | 19.56 | 19.92 | 19.52 | 19.78 | 12,198,349 | +0.10(+0.51%) |
Jun 12, 2018 | 19.79 | 19.94 | 19.55 | 19.68 | 11,689,062 | -0.10(-0.51%) |
Jun 11, 2018 | 19.36 | 19.94 | 19.22 | 19.78 | 10,986,693 | +0.44(+2.29%) |
Jun 08, 2018 | 19.64 | 19.64 | 19.14 | 19.34 | 9,638,113 | -0.10(-0.52%) |
Jun 07, 2018 | 19.25 | 19.66 | 19.17 | 19.44 | 8,523,270 | +0.37(+1.93%) |
Jun 06, 2018 | 18.74 | 19.07 | 12,109,693 | +0.11(+0.58%) | ||
Jun 05, 2018 | 19.28 | 19.49 | 18.81 | 18.96 | 13,531,974 | -0.46(-2.37%) |
Jun 04, 2018 | 20.01 | 20.12 | 19.38 | 19.42 | 10,499,595 | -0.41(-2.04%) |
Jun 01, 2018 | 19.72 | 20.08 | 19.53 | 19.83 | 14,102,063 | +0.08(+0.42%) |
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%) |