Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 15.29 | 15.58 | 15.27 | 15.46 | 1,050,720 | +0.13(+0.87%) |
Sep 27, 2018 | 15.26 | 15.48 | 15.14 | 15.33 | 630,470 | +0.07(+0.44%) |
Sep 26, 2018 | 15.13 | 15.40 | 15.13 | 15.26 | 662,862 | +0.09(+0.61%) |
Sep 25, 2018 | 14.87 | 15.20 | 14.77 | 15.17 | 993,588 | +0.35(+2.37%) |
Sep 24, 2018 | 14.32 | 14.88 | 14.32 | 14.82 | 816,485 | +0.44(+3.03%) |
Sep 21, 2018 | 14.51 | 14.60 | 14.25 | 14.38 | 2,062,754 | -0.11(-0.75%) |
Sep 20, 2018 | 14.43 | 14.53 | 14.28 | 14.49 | 490,668 | +0.17(+1.17%) |
Sep 19, 2018 | 14.43 | 14.61 | 14.28 | 14.32 | 544,300 | -0.16(-1.10%) |
Sep 18, 2018 | 14.37 | 14.51 | 14.09 | 14.48 | 756,625 | +0.17(+1.17%) |
Sep 17, 2018 | 15.13 | 15.13 | 14.25 | 14.31 | 990,470 | -0.99(-6.46%) |
Sep 14, 2018 | 15.19 | 15.44 | 15.03 | 15.30 | 731,205 | +0.07(+0.44%) |
Sep 13, 2018 | 15.06 | 15.29 | 14.44 | 15.23 | 1,523,573 | +0.72(+4.96%) |
Sep 12, 2018 | 14.67 | 14.67 | 14.25 | 14.51 | 729,321 | -0.09(-0.63%) |
Sep 11, 2018 | 14.99 | 15.03 | 14.55 | 14.61 | 604,826 | -0.44(-2.90%) |
Sep 10, 2018 | 15.26 | 15.45 | 14.98 | 15.04 | 775,713 | -0.13(-0.88%) |
Sep 07, 2018 | 15.50 | 15.67 | 15.17 | 15.18 | 711,265 | -0.36(-2.32%) |
Sep 06, 2018 | 15.89 | 15.91 | 15.48 | 15.54 | 778,991 | -0.36(-2.27%) |
Sep 05, 2018 | 16.04 | 16.27 | 15.75 | 15.90 | 1,670,936 | -0.13(-0.84%) |
Sep 04, 2018 | 16.08 | 16.25 | 15.61 | 16.03 | 1,021,059 | -0.08(-0.52%) |
Aug 31, 2018 | 16.11 | 16.11 | 16.11 | 0 | +0.06(+0.36%) | |
Aug 30, 2018 | 15.74 | 16.12 | 15.74 | 16.06 | 671,087 | +0.28(+1.75%) |
Aug 29, 2018 | 15.71 | 15.82 | 15.53 | 15.78 | 651,518 | +0.15(+0.96%) |
Aug 28, 2018 | 15.58 | 15.67 | 15.42 | 15.63 | 557,747 | +0.13(+0.86%) |
Aug 27, 2018 | 15.59 | 15.78 | 15.32 | 15.49 | 599,882 | -0.07(-0.43%) |
Aug 24, 2018 | 15.46 | 15.63 | 15.24 | 15.56 | 765,234 | +0.17(+1.09%) |
Aug 23, 2018 | 15.60 | 15.61 | 15.22 | 15.39 | 682,687 | -0.17(-1.08%) |
Aug 22, 2018 | 15.34 | 15.63 | 15.23 | 15.56 | 745,513 | +0.18(+1.14%) |
Aug 21, 2018 | 15.36 | 15.54 | 15.13 | 15.39 | 798,740 | +0.09(+0.60%) |
Aug 20, 2018 | 15.42 | 15.42 | 15.15 | 15.29 | 648,654 | -0.02(-0.11%) |
Aug 17, 2018 | 15.26 | 15.44 | 15.08 | 15.31 | 708,639 | +0.02(+0.11%) |
Aug 16, 2018 | 15.60 | 15.60 | 15.14 | 15.29 | 834,702 | -0.28(-1.78%) |
Aug 15, 2018 | 15.75 | 15.83 | 15.44 | 15.57 | 1,267,303 | -0.22(-1.38%) |
Aug 14, 2018 | 15.99 | 15.99 | 15.77 | 15.79 | 884,410 | -0.10(-0.63%) |
Aug 13, 2018 | 15.68 | 16.11 | 15.54 | 15.89 | 1,099,731 | +0.13(+0.80%) |
Aug 10, 2018 | 16.00 | 16.25 | 15.66 | 15.76 | 839,979 | -0.33(-2.03%) |
Aug 09, 2018 | 15.98 | 16.26 | 15.84 | 16.09 | 720,813 | +0.20(+1.27%) |
Aug 08, 2018 | 15.92 | 15.95 | 15.54 | 15.89 | 751,012 | +0.00(+0.00%) |
Aug 07, 2018 | 15.64 | 16.18 | 15.48 | 15.89 | 1,162,663 | +0.50(+3.27%) |
Aug 06, 2018 | 15.13 | 16.56 | 13.94 | 15.39 | 2,321,895 | -0.69(-4.27%) |
Aug 03, 2018 | 16.17 | 16.33 | 16.00 | 16.07 | 822,785 | -0.20(-1.24%) |
Aug 02, 2018 | 15.99 | 16.36 | 15.96 | 16.27 | 745,477 | +0.27(+1.67%) |
Aug 01, 2018 | 16.09 | 16.35 | 15.76 | 16.00 | 1,207,848 | -0.14(-0.88%) |
Jul 31, 2018 | 15.80 | 16.32 | 15.75 | 16.15 | 1,152,740 | +0.38(+2.39%) |
Jul 30, 2018 | 15.49 | 15.85 | 15.24 | 15.77 | 1,825,584 | +0.29(+1.89%) |
Jul 27, 2018 | 15.90 | 15.95 | 15.37 | 15.48 | 1,879,594 | -0.43(-2.69%) |
Jul 26, 2018 | 16.06 | 16.20 | 15.85 | 15.90 | 838,203 | -0.14(-0.89%) |
Jul 25, 2018 | 16.40 | 16.54 | 15.96 | 16.05 | 1,277,669 | -0.36(-2.19%) |
Jul 24, 2018 | 16.83 | 16.83 | 16.26 | 16.41 | 779,156 | -0.33(-1.95%) |
Jul 23, 2018 | 16.54 | 16.89 | 16.50 | 16.73 | 1,068,818 | -0.03(-0.20%) |
Jul 20, 2018 | 16.78 | 17.03 | 16.73 | 16.77 | 525,195 | -0.03(-0.20%) |
Jul 19, 2018 | 16.62 | 17.00 | 16.59 | 16.80 | 846,838 | +0.13(+0.80%) |
Jul 18, 2018 | 16.94 | 17.23 | 16.13 | 16.67 | 2,744,469 | -0.98(-5.55%) |
Jul 17, 2018 | 17.38 | 17.72 | 17.20 | 17.65 | 700,445 | +0.21(+1.20%) |
Jul 16, 2018 | 17.66 | 17.66 | 17.25 | 17.44 | 1,663,593 | -0.18(-1.05%) |
Jul 13, 2018 | 17.76 | 17.18 | 17.62 | 1,043,456 | +0.24(+1.40%) | |
Jul 12, 2018 | 17.38 | 16.80 | 17.38 | 1,105,934 | +0.71(+4.27%) | |
Jul 11, 2018 | 16.53 | 17.37 | 16.40 | 16.67 | 1,253,665 | +0.03(+0.20%) |
Jul 10, 2018 | 17.01 | 17.01 | 16.58 | 16.63 | 837,475 | -0.31(-1.83%) |
Jul 09, 2018 | 16.91 | 17.35 | 16.73 | 16.94 | 2,490,968 | +0.14(+0.85%) |
Jul 06, 2018 | 16.52 | 17.17 | 16.37 | 16.80 | 1,543,948 | +0.19(+1.16%) |
Jul 05, 2018 | 16.68 | 16.13 | 16.61 | 1,077,586 | +0.36(+2.22%) | |
Jul 03, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.09(-0.56%) | |
Jul 02, 2018 | 15.95 | 16.36 | 15.90 | 16.34 | 1,058,496 | +0.33(+2.04%) |
Jun 29, 2018 | 15.94 | 16.24 | 15.81 | 16.01 | 1,367,765 | +0.14(+0.90%) |
Jun 28, 2018 | 15.70 | 16.11 | 15.43 | 15.87 | 1,196,684 | +0.20(+1.28%) |
Jun 27, 2018 | 16.08 | 16.24 | 15.49 | 15.67 | 2,346,656 | -0.38(-2.35%) |
Jun 26, 2018 | 15.62 | 16.06 | 15.29 | 16.05 | 1,153,614 | +0.43(+2.73%) |
Jun 25, 2018 | 16.06 | 16.23 | 15.47 | 15.62 | 1,499,338 | -0.58(-3.57%) |
Jun 22, 2018 | 15.62 | 16.22 | 15.54 | 16.20 | 3,085,048 | +0.61(+3.92%) |
Jun 21, 2018 | 15.65 | 15.77 | 15.33 | 15.59 | 1,175,682 | +0.01(+0.05%) |
Jun 20, 2018 | 15.54 | 15.81 | 15.43 | 15.58 | 1,248,608 | +0.11(+0.70%) |
Jun 19, 2018 | 15.44 | 15.52 | 15.22 | 15.47 | 1,363,940 | -0.05(-0.32%) |
Jun 18, 2018 | 15.36 | 15.56 | 15.04 | 15.52 | 1,113,285 | +0.08(+0.49%) |
Jun 15, 2018 | 15.65 | 15.56 | 15.44 | 3,289,302 | -0.12(-0.75%) | |
Jun 14, 2018 | 15.13 | 15.59 | 14.97 | 15.56 | 1,619,732 | +0.42(+2.77%) |
Jun 13, 2018 | 14.89 | 15.17 | 14.62 | 15.14 | 2,363,062 | +0.33(+2.21%) |
Jun 12, 2018 | 14.92 | 14.93 | 14.64 | 14.82 | 1,267,062 | -0.07(-0.45%) |
Jun 11, 2018 | 14.61 | 14.93 | 14.51 | 14.88 | 1,227,701 | +0.22(+1.48%) |
Jun 08, 2018 | 14.43 | 14.72 | 14.27 | 14.66 | 1,312,637 | +0.16(+1.10%) |
Jun 07, 2018 | 14.93 | 15.08 | 14.46 | 14.51 | 1,952,243 | -0.45(-3.02%) |
Jun 06, 2018 | 14.67 | 15.02 | 14.54 | 14.96 | 1,131,729 | +0.35(+2.41%) |
Jun 05, 2018 | 14.93 | 15.07 | 14.56 | 14.61 | 1,145,527 | -0.27(-1.80%) |
Jun 04, 2018 | 15.38 | 15.47 | 14.77 | 14.87 | 1,486,316 | -0.51(-3.32%) |
Jun 01, 2018 | 15.59 | 15.74 | 15.36 | 15.39 | 1,153,579 | -0.18(-1.13%) |
May 31, 2018 | 14.75 | 16.05 | 14.59 | 15.56 | 4,842,367 | +0.98(+6.72%) |
May 30, 2018 | 14.14 | 14.67 | 14.13 | 14.58 | 1,645,260 | +0.54(+3.88%) |
May 29, 2018 | 14.37 | 14.48 | 13.91 | 14.04 | 1,572,113 | -0.42(-2.90%) |
May 25, 2018 | 14.46 | 14.46 | 14.46 | 0 | -0.26(-1.76%) | |
May 24, 2018 | 14.55 | 14.79 | 14.54 | 14.72 | 1,052,433 | +0.14(+0.98%) |
May 23, 2018 | 14.56 | 14.82 | 14.51 | 14.57 | 949,576 | -0.07(-0.46%) |
May 22, 2018 | 14.92 | 15.10 | 14.62 | 14.64 | 1,462,045 | -0.21(-1.41%) |
May 21, 2018 | 15.24 | 15.24 | 14.81 | 14.85 | 1,218,906 | -0.29(-1.94%) |
May 18, 2018 | 15.21 | 15.34 | 15.03 | 15.14 | 974,284 | +0.00(+0.00%) |
May 17, 2018 | 15.54 | 15.61 | 14.92 | 15.14 | 1,659,089 | -0.39(-2.48%) |
May 16, 2018 | 15.42 | 15.66 | 15.33 | 15.53 | 1,029,417 | +0.19(+1.26%) |
May 15, 2018 | 15.38 | 15.51 | 14.98 | 15.34 | 983,213 | -0.18(-1.13%) |
May 14, 2018 | 15.54 | 15.83 | 15.32 | 15.51 | 1,222,388 | -0.02(-0.11%) |
May 11, 2018 | 14.87 | 15.59 | 14.81 | 15.53 | 1,340,362 | +0.66(+4.45%) |
May 10, 2018 | 14.67 | 14.95 | 14.61 | 14.87 | 972,175 | +0.17(+1.14%) |
May 09, 2018 | 14.54 | 14.86 | 14.11 | 14.70 | 1,904,597 | -0.70(-4.52%) |
May 08, 2018 | 15.08 | 15.48 | 14.98 | 15.39 | 1,438,244 | +0.34(+2.28%) |
May 07, 2018 | 15.67 | 15.75 | 14.91 | 15.05 | 1,535,147 | -0.52(-3.33%) |
May 04, 2018 | 15.28 | 15.68 | 15.11 | 15.57 | 1,344,430 | +0.20(+1.31%) |
May 03, 2018 | 15.74 | 15.90 | 14.97 | 15.37 | 1,768,736 | -0.47(-2.96%) |
May 02, 2018 | 16.00 | 16.30 | 15.67 | 15.84 | 4,897,065 | +0.18(+1.18%) |
May 01, 2018 | 13.84 | 16.21 | 13.62 | 15.65 | 4,890,486 | +0.48(+3.15%) |
Apr 30, 2018 | 15.41 | 15.49 | 15.03 | 15.18 | 2,772,433 | -0.47(-3.00%) |
Apr 27, 2018 | 14.63 | 15.71 | 14.63 | 15.64 | 2,944,361 | +1.04(+7.11%) |
Apr 26, 2018 | 14.30 | 14.71 | 14.25 | 14.61 | 1,337,662 | +0.41(+2.89%) |
Apr 25, 2018 | 14.25 | 14.61 | 14.09 | 14.20 | 1,232,566 | +0.01(+0.06%) |
Apr 24, 2018 | 14.72 | 14.83 | 14.18 | 14.19 | 1,547,024 | -0.46(-3.14%) |
Apr 23, 2018 | 14.55 | 14.79 | 14.54 | 14.65 | 1,156,720 | +0.18(+1.21%) |
Apr 20, 2018 | 14.67 | 14.81 | 14.33 | 14.47 | 1,503,611 | -0.24(-1.65%) |
Apr 19, 2018 | 14.81 | 15.59 | 14.25 | 14.72 | 2,655,059 | -0.03(-0.17%) |
Apr 18, 2018 | 14.87 | 14.88 | 14.60 | 14.74 | 1,674,908 | -0.03(-0.23%) |
Apr 17, 2018 | 14.35 | 14.87 | 14.16 | 14.77 | 897,092 | +0.50(+3.52%) |
Apr 16, 2018 | 14.40 | 14.46 | 14.03 | 14.27 | 2,382,248 | -0.07(-0.47%) |
Apr 13, 2018 | 14.52 | 14.53 | 14.19 | 14.34 | 1,111,245 | -0.10(-0.70%) |
Apr 12, 2018 | 14.77 | 14.77 | 14.10 | 14.44 | 1,838,295 | -0.25(-1.71%) |
Apr 11, 2018 | 13.58 | 14.79 | 13.54 | 14.69 | 3,152,768 | +1.05(+7.67%) |
Apr 10, 2018 | 13.54 | 13.67 | 13.02 | 13.64 | 3,445,115 | +0.35(+2.65%) |
Apr 09, 2018 | 12.19 | 14.11 | 12.19 | 13.29 | 4,267,276 | +1.26(+10.52%) |
Apr 06, 2018 | 12.03 | 599,768 | -0.36(-2.91%) | |||
Apr 05, 2018 | 12.64 | 12.74 | 12.33 | 12.39 | 1,212,790 | -0.08(-0.61%) |
Apr 04, 2018 | 11.96 | 12.51 | 11.93 | 12.46 | 1,146,515 | +0.30(+2.48%) |
Apr 03, 2018 | 11.88 | 12.21 | 11.67 | 12.16 | 1,564,371 | +0.33(+2.80%) |
Apr 02, 2018 | 12.76 | 12.82 | 11.58 | 11.83 | 2,451,937 | -1.09(-8.46%) |
Mar 29, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.19(+1.51%) | |
Mar 28, 2018 | 12.76 | 12.83 | 12.54 | 12.73 | 992,028 | +0.01(+0.07%) |
Mar 27, 2018 | 13.09 | 13.10 | 12.70 | 12.72 | 1,256,792 | -0.28(-2.19%) |
Mar 26, 2018 | 12.82 | 13.04 | 12.58 | 13.01 | 1,123,065 | +0.39(+3.05%) |
Mar 23, 2018 | 12.73 | 12.88 | 12.62 | 12.62 | 1,393,131 | -0.11(-0.86%) |
Mar 22, 2018 | 12.65 | 13.05 | 12.57 | 12.73 | 1,811,824 | -0.05(-0.39%) |
Mar 21, 2018 | 12.59 | 12.83 | 12.50 | 12.78 | 1,125,533 | +0.25(+2.01%) |
Mar 20, 2018 | 12.70 | 12.86 | 12.29 | 12.53 | 973,235 | -0.10(-0.80%) |
Mar 19, 2018 | 12.85 | 12.90 | 12.45 | 12.63 | 1,080,753 | -0.23(-1.82%) |
Mar 16, 2018 | 12.92 | 13.09 | 12.74 | 12.86 | 1,958,358 | -0.06(-0.45%) |
Mar 15, 2018 | 13.10 | 13.18 | 12.87 | 12.92 | 767,511 | -0.10(-0.77%) |
Mar 14, 2018 | 13.02 | 13.07 | 12.89 | 13.02 | 867,906 | +0.08(+0.58%) |
Mar 13, 2018 | 13.09 | 13.17 | 12.80 | 12.95 | 1,523,827 | -0.13(-0.96%) |
Mar 12, 2018 | 12.81 | 13.16 | 12.40 | 13.07 | 1,500,204 | +0.30(+2.36%) |
Mar 09, 2018 | 12.62 | 12.81 | 12.48 | 12.77 | 763,228 | +0.18(+1.40%) |
Mar 08, 2018 | 12.27 | 12.60 | 12.20 | 12.60 | 773,770 | +0.33(+2.73%) |
Mar 07, 2018 | 12.26 | 12.26 | 1,042,873 | +0.26(+2.16%) | ||
Mar 06, 2018 | 11.82 | 12.01 | 11.70 | 12.00 | 766,827 | +0.23(+1.99%) |
Mar 05, 2018 | 11.79 | 11.86 | 11.68 | 11.77 | 1,183,697 | -0.08(-0.71%) |
Mar 02, 2018 | 12.19 | 12.26 | 11.79 | 11.85 | 1,144,318 | -0.50(-4.07%) |
Mar 01, 2018 | 11.98 | 12.40 | 11.81 | 12.35 | 1,920,381 | +0.46(+3.87%) |
Feb 28, 2018 | 12.08 | 12.22 | 11.85 | 11.89 | 1,131,067 | -0.17(-1.39%) |
Feb 27, 2018 | 12.48 | 12.50 | 12.02 | 12.06 | 1,581,910 | -0.47(-3.74%) |
Feb 26, 2018 | 12.40 | 12.54 | 12.11 | 12.53 | 2,772,045 | +0.23(+1.91%) |
Feb 23, 2018 | 12.53 | 12.58 | 12.14 | 12.29 | 949,077 | -0.13(-1.01%) |
Feb 22, 2018 | 12.29 | 12.62 | 12.24 | 12.42 | 1,248,297 | +0.23(+1.92%) |
Feb 21, 2018 | 12.50 | 12.51 | 12.13 | 12.19 | 2,089,193 | -0.24(-1.95%) |
Feb 20, 2018 | 12.75 | 12.91 | 12.39 | 12.43 | 1,276,679 | -0.44(-3.39%) |
Feb 16, 2018 | 12.86 | 12.86 | 12.86 | 0 | -0.12(-0.90%) | |
Feb 15, 2018 | 12.81 | 13.51 | 12.23 | 12.98 | 3,315,567 | +0.85(+6.97%) |
Feb 14, 2018 | 12.16 | 11.71 | 12.14 | 1,522,523 | +0.43(+3.65%) | |
Feb 13, 2018 | 11.58 | 11.79 | 11.42 | 11.71 | 1,069,149 | +0.09(+0.79%) |
Feb 12, 2018 | 11.54 | 11.77 | 11.38 | 11.62 | 895,895 | +0.12(+1.02%) |
Feb 09, 2018 | 11.62 | 11.73 | 10.99 | 11.50 | 1,969,375 | +0.05(+0.44%) |
Feb 08, 2018 | 12.04 | 11.45 | 11.45 | 1,579,578 | -0.36(-3.05%) | |
Feb 07, 2018 | 11.70 | 11.90 | 11.53 | 11.81 | 1,244,862 | +0.03(+0.21%) |
Feb 06, 2018 | 10.89 | 11.93 | 10.89 | 11.78 | 3,040,819 | +0.40(+3.53%) |
Feb 05, 2018 | 11.28 | 11.42 | 11.03 | 11.38 | 1,934,114 | +0.02(+0.15%) |
Feb 02, 2018 | 11.57 | 11.78 | 11.36 | 11.37 | 1,418,289 | -0.34(-2.93%) |
Feb 01, 2018 | 12.35 | 12.55 | 11.71 | 11.71 | 1,788,982 | -0.70(-5.60%) |
Jan 31, 2018 | 12.93 | 12.93 | 12.34 | 12.40 | 2,531,548 | -0.54(-4.14%) |
Jan 30, 2018 | 13.22 | 13.43 | 12.91 | 12.94 | 1,395,752 | -0.46(-3.44%) |
Jan 29, 2018 | 13.61 | 13.79 | 13.26 | 13.40 | 3,392,281 | -0.23(-1.72%) |
Jan 26, 2018 | 13.32 | 13.94 | 13.25 | 13.63 | 3,146,556 | +0.42(+3.17%) |
Jan 25, 2018 | 12.72 | 13.36 | 12.72 | 13.22 | 8,626,652 | +0.62(+4.92%) |
Jan 24, 2018 | 13.33 | 13.33 | 12.59 | 12.60 | 4,434,405 | -0.72(-5.41%) |
Jan 23, 2018 | 13.38 | 13.92 | 13.18 | 13.32 | 2,131,953 | -0.08(-0.56%) |
Jan 22, 2018 | 12.93 | 13.42 | 12.76 | 13.39 | 1,432,084 | +0.51(+3.97%) |
Jan 19, 2018 | 12.58 | 12.96 | 12.52 | 12.88 | 1,499,158 | +0.32(+2.53%) |
Jan 18, 2018 | 12.50 | 12.57 | 12.15 | 12.56 | 1,154,279 | +0.08(+0.67%) |
Jan 17, 2018 | 12.50 | 12.62 | 12.18 | 12.48 | 1,789,610 | +0.06(+0.47%) |
Jan 16, 2018 | 12.65 | 12.83 | 12.34 | 12.42 | 1,950,850 | -0.24(-1.92%) |
Jan 12, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.02(+0.13%) | |
Jan 11, 2018 | 11.62 | 12.65 | 11.62 | 12.65 | 3,328,801 | +1.05(+9.03%) |
Jan 10, 2018 | 11.85 | 11.85 | 11.38 | 11.60 | 1,903,732 | -0.27(-2.26%) |
Jan 09, 2018 | 11.90 | 12.06 | 11.73 | 11.87 | 2,136,796 | -0.11(-0.91%) |
Jan 08, 2018 | 12.63 | 12.67 | 11.91 | 11.98 | 2,502,055 | -0.70(-5.55%) |
Jan 05, 2018 | 12.19 | 12.76 | 11.77 | 12.68 | 3,818,712 | -0.05(-0.39%) |
Jan 04, 2018 | 13.02 | 13.05 | 12.63 | 12.73 | 763,541 | -0.30(-2.31%) |
Jan 03, 2018 | 12.82 | 13.13 | 12.65 | 13.03 | 941,043 | +0.24(+1.90%) |
Jan 02, 2018 | 12.60 | 12.81 | 12.42 | 12.79 | 1,298,650 | +0.23(+1.87%) |
Dec 29, 2017 | 12.55 | 12.55 | 12.55 | 0 | -0.31(-2.41%) | |
Dec 28, 2017 | 12.94 | 12.94 | 12.74 | 12.86 | 598,417 | -0.03(-0.19%) |
Dec 27, 2017 | 12.91 | 12.96 | 12.80 | 12.89 | 796,134 | +0.00(+0.00%) |
Dec 26, 2017 | 12.83 | 13.01 | 12.82 | 12.89 | 733,348 | +0.00(+0.00%) |
Dec 22, 2017 | 13.27 | 13.27 | 12.86 | 12.89 | 1,049,473 | -0.39(-2.90%) |
Dec 21, 2017 | 13.04 | 13.36 | 13.02 | 13.27 | 1,374,560 | +0.33(+2.52%) |
Dec 20, 2017 | 13.09 | 13.12 | 12.86 | 12.95 | 955,602 | -0.07(-0.51%) |
Dec 19, 2017 | 13.32 | 13.32 | 12.97 | 13.02 | 1,120,609 | -0.30(-2.26%) |
Dec 18, 2017 | 13.27 | 13.35 | 13.15 | 13.32 | 1,292,087 | +0.15(+1.15%) |
Dec 15, 2017 | 12.76 | 13.17 | 12.64 | 13.17 | 1,612,328 | +0.43(+3.35%) |
Dec 14, 2017 | 13.02 | 13.08 | 12.60 | 12.74 | 1,551,610 | -0.28(-2.19%) |
Dec 13, 2017 | 13.12 | 13.22 | 12.90 | 13.02 | 1,067,825 | -0.05(-0.38%) |
Dec 12, 2017 | 12.87 | 13.11 | 12.68 | 13.07 | 1,276,143 | +0.25(+1.96%) |
Dec 11, 2017 | 13.05 | 13.10 | 12.77 | 12.82 | 1,189,323 | -0.15(-1.16%) |
Dec 08, 2017 | 12.76 | 12.97 | 12.66 | 12.97 | 638,891 | +0.34(+2.65%) |
Dec 07, 2017 | 12.62 | 12.69 | 12.50 | 12.64 | 1,487,124 | -0.03(-0.20%) |
Dec 06, 2017 | 12.71 | 13.12 | 12.64 | 12.66 | 2,268,990 | -0.57(-4.30%) |
Dec 05, 2017 | 13.66 | 13.79 | 13.22 | 13.23 | 1,833,797 | -0.38(-2.77%) |
Dec 04, 2017 | 14.66 | 14.74 | 13.45 | 13.61 | 3,426,940 | -0.90(-6.18%) |
Dec 01, 2017 | 14.36 | 14.57 | 14.24 | 14.51 | 1,311,317 | +0.04(+0.29%) |
Nov 30, 2017 | 14.41 | 14.68 | 14.35 | 14.46 | 1,869,936 | +0.12(+0.82%) |
Nov 29, 2017 | 13.88 | 14.40 | 13.81 | 14.35 | 2,039,886 | +0.44(+3.13%) |
Nov 28, 2017 | 13.74 | 13.98 | 13.65 | 13.91 | 815,685 | +0.31(+2.28%) |
Nov 27, 2017 | 13.69 | 13.20 | 13.60 | 1,362,697 | +0.50(+3.84%) | |
Nov 24, 2017 | 13.12 | 13.17 | 13.00 | 13.10 | 235,776 | +0.03(+0.19%) |
Nov 22, 2017 | 13.25 | 13.29 | 13.02 | 13.07 | 864,466 | -0.19(-1.45%) |
Nov 21, 2017 | 13.14 | 13.28 | 13.09 | 13.27 | 1,243,535 | +0.16(+1.21%) |
Nov 20, 2017 | 13.04 | 13.28 | 12.95 | 13.11 | 4,707,266 | +0.12(+0.90%) |
Nov 17, 2017 | 12.64 | 13.02 | 12.53 | 12.99 | 1,044,979 | +0.35(+2.78%) |
Nov 16, 2017 | 12.41 | 12.81 | 12.34 | 12.64 | 1,021,022 | +0.33(+2.65%) |
Nov 15, 2017 | 12.44 | 12.50 | 12.26 | 12.31 | 904,216 | -0.19(-1.54%) |
Nov 14, 2017 | 12.52 | 12.61 | 12.37 | 12.50 | 789,466 | -0.04(-0.33%) |
Nov 13, 2017 | 12.66 | 12.81 | 12.53 | 12.55 | 1,552,762 | -0.23(-1.77%) |
Nov 10, 2017 | 12.74 | 13.01 | 12.61 | 12.77 | 913,610 | +0.07(+0.53%) |
Nov 09, 2017 | 12.69 | 12.89 | 12.49 | 12.71 | 773,595 | -0.04(-0.33%) |
Nov 08, 2017 | 12.60 | 12.77 | 12.54 | 12.75 | 859,717 | +0.08(+0.60%) |
Nov 07, 2017 | 12.71 | 12.81 | 12.53 | 12.67 | 1,544,902 | -0.08(-0.66%) |
Nov 06, 2017 | 13.32 | 13.48 | 12.70 | 12.76 | 1,758,640 | -0.54(-4.03%) |
Nov 03, 2017 | 12.71 | 13.36 | 12.67 | 13.29 | 1,993,263 | +0.59(+4.61%) |
Nov 02, 2017 | 12.98 | 13.12 | 11.90 | 12.71 | 3,154,052 | +0.26(+2.09%) |
Nov 01, 2017 | 12.98 | 12.98 | 12.11 | 12.45 | 3,934,066 | -0.44(-3.38%) |
Oct 31, 2017 | 12.79 | 13.07 | 12.75 | 12.88 | 2,512,125 | +0.15(+1.18%) |
Oct 30, 2017 | 12.68 | 13.04 | 12.37 | 12.73 | 2,397,101 | +0.08(+0.60%) |
Oct 27, 2017 | 12.20 | 12.71 | 12.09 | 12.65 | 2,050,972 | +0.45(+3.71%) |
Oct 26, 2017 | 12.42 | 12.45 | 11.84 | 12.20 | 1,815,793 | -0.27(-2.15%) |
Oct 25, 2017 | 12.24 | 12.50 | 12.04 | 12.47 | 933,588 | +0.26(+2.13%) |
Oct 24, 2017 | 12.15 | 12.52 | 12.09 | 12.21 | 1,393,060 | +0.05(+0.41%) |
Oct 23, 2017 | 12.59 | 12.70 | 12.15 | 12.16 | 1,196,182 | -0.42(-3.33%) |
Oct 20, 2017 | 12.66 | 12.66 | 12.29 | 12.58 | 1,514,741 | +0.03(+0.27%) |
Oct 19, 2017 | 12.52 | 12.71 | 12.35 | 12.55 | 2,572,483 | -0.05(-0.40%) |
Oct 18, 2017 | 13.01 | 13.63 | 12.52 | 12.60 | 1,723,182 | -0.30(-2.34%) |
Oct 17, 2017 | 12.90 | 13.15 | 12.77 | 12.90 | 4,144,100 | -0.06(-0.45%) |
Oct 16, 2017 | 13.08 | 13.26 | 12.90 | 12.96 | 1,103,319 | -0.08(-0.64%) |
Oct 13, 2017 | 13.03 | 13.07 | 12.77 | 13.04 | 1,112,123 | -0.04(-0.32%) |
Oct 12, 2017 | 13.25 | 13.38 | 13.07 | 13.08 | 1,319,946 | -0.28(-2.07%) |
Oct 11, 2017 | 13.37 | 13.58 | 13.25 | 13.36 | 1,097,736 | +0.03(+0.19%) |
Oct 10, 2017 | 13.97 | 13.99 | 13.30 | 13.33 | 1,582,212 | -0.60(-4.33%) |
Oct 09, 2017 | 14.56 | 14.66 | 13.87 | 13.94 | 1,067,430 | -0.64(-4.42%) |
Oct 06, 2017 | 14.28 | 14.67 | 14.24 | 14.58 | 1,192,834 | +0.17(+1.16%) |
Oct 05, 2017 | 14.11 | 14.79 | 13.99 | 14.41 | 2,978,119 | +0.56(+4.05%) |
Oct 04, 2017 | 13.56 | 13.89 | 13.29 | 13.85 | 728,717 | +0.22(+1.60%) |
Oct 03, 2017 | 13.74 | 13.82 | 13.37 | 13.63 | 1,173,667 | -0.07(-0.49%) |