Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 11.09 | 11.10 | 10.92 | 11.07 | 1,608,400 | -0.05(-0.45%) |
Sep 27, 2018 | 11.21 | 11.26 | 11.00 | 11.12 | 1,075,738 | -0.10(-0.89%) |
Sep 26, 2018 | 11.39 | 11.59 | 11.19 | 11.22 | 1,868,388 | -0.22(-1.92%) |
Sep 25, 2018 | 11.63 | 11.63 | 11.39 | 11.44 | 1,486,727 | -0.19(-1.63%) |
Sep 24, 2018 | 11.70 | 11.83 | 11.62 | 11.63 | 787,156 | -0.05(-0.43%) |
Sep 21, 2018 | 11.83 | 11.90 | 11.65 | 11.68 | 1,742,300 | -0.14(-1.18%) |
Sep 20, 2018 | 11.86 | 12.00 | 11.77 | 11.82 | 711,669 | -0.04(-0.34%) |
Sep 19, 2018 | 11.90 | 11.96 | 11.80 | 11.86 | 603,957 | -0.06(-0.50%) |
Sep 18, 2018 | 12.20 | 12.29 | 11.89 | 11.92 | 1,287,036 | -0.25(-2.05%) |
Sep 17, 2018 | 12.27 | 12.27 | 12.10 | 12.17 | 738,579 | -0.07(-0.57%) |
Sep 14, 2018 | 12.23 | 12.34 | 12.22 | 12.24 | 531,000 | +0.04(+0.33%) |
Sep 13, 2018 | 12.00 | 12.26 | 11.93 | 12.20 | 1,408,065 | +0.23(+1.92%) |
Sep 12, 2018 | 11.96 | 12.02 | 11.76 | 11.97 | 1,695,927 | -0.05(-0.42%) |
Sep 11, 2018 | 12.21 | 12.37 | 11.99 | 12.02 | 916,687 | -0.23(-1.88%) |
Sep 10, 2018 | 12.11 | 12.37 | 12.07 | 12.25 | 533,113 | +0.14(+1.16%) |
Sep 07, 2018 | 11.94 | 12.14 | 11.80 | 12.11 | 723,300 | +0.12(+1.00%) |
Sep 06, 2018 | 11.80 | 12.06 | 11.80 | 11.99 | 440,786 | +0.12(+1.01%) |
Sep 05, 2018 | 11.74 | 11.96 | 11.69 | 11.87 | 929,352 | +0.12(+1.02%) |
Sep 04, 2018 | 11.72 | 11.95 | 11.63 | 11.75 | 1,231,446 | -0.01(-0.09%) |
Aug 31, 2018 | 11.76 | 11.76 | 11.76 | 0 | -0.09(-0.76%) | |
Aug 30, 2018 | 12.04 | 12.09 | 11.66 | 11.85 | 946,887 | -0.14(-1.17%) |
Aug 29, 2018 | 12.01 | 12.15 | 11.99 | 11.99 | 562,946 | -0.05(-0.42%) |
Aug 28, 2018 | 11.94 | 12.10 | 11.86 | 12.04 | 562,373 | +0.07(+0.58%) |
Aug 27, 2018 | 11.88 | 12.00 | 11.83 | 11.97 | 966,407 | +0.05(+0.42%) |
Aug 24, 2018 | 11.93 | 12.03 | 11.84 | 11.92 | 327,800 | +0.02(+0.17%) |
Aug 23, 2018 | 11.89 | 12.03 | 11.83 | 11.90 | 682,066 | -0.05(-0.42%) |
Aug 22, 2018 | 11.83 | 11.98 | 11.80 | 11.95 | 552,179 | +0.11(+0.93%) |
Aug 21, 2018 | 12.32 | 12.40 | 11.82 | 11.84 | 1,350,777 | -0.52(-4.21%) |
Aug 20, 2018 | 12.46 | 12.54 | 12.27 | 12.36 | 301,599 | -0.06(-0.48%) |
Aug 17, 2018 | 12.13 | 12.43 | 12.04 | 12.42 | 583,800 | +0.21(+1.72%) |
Aug 16, 2018 | 12.38 | 12.53 | 12.20 | 12.21 | 693,219 | -0.08(-0.65%) |
Aug 15, 2018 | 12.21 | 12.38 | 12.04 | 12.29 | 1,390,347 | +0.36(+3.02%) |
Aug 14, 2018 | 11.90 | 12.06 | 11.90 | 11.93 | 915,317 | +0.08(+0.68%) |
Aug 13, 2018 | 11.73 | 11.92 | 11.66 | 11.85 | 861,671 | +0.12(+1.02%) |
Aug 10, 2018 | 12.08 | 12.17 | 11.55 | 11.73 | 2,025,800 | -0.36(-2.94%) |
Aug 09, 2018 | 11.52 | 12.15 | 11.42 | 12.09 | 2,522,980 | +0.61(+5.27%) |
Aug 08, 2018 | 11.74 | 12.00 | 11.40 | 11.48 | 7,984,091 | -2.46(-17.65%) |
Aug 07, 2018 | 14.11 | 14.12 | 13.75 | 13.94 | 1,151,919 | -0.17(-1.20%) |
Aug 06, 2018 | 14.50 | 14.51 | 14.09 | 14.11 | 722,134 | -0.31(-2.15%) |
Aug 03, 2018 | 14.16 | 14.70 | 14.16 | 14.42 | 803,700 | +0.29(+2.05%) |
Aug 02, 2018 | 13.94 | 14.14 | 13.79 | 14.13 | 407,915 | +0.14(+1.00%) |
Aug 01, 2018 | 14.06 | 14.07 | 13.88 | 13.99 | 580,570 | -0.02(-0.14%) |
Jul 31, 2018 | 14.06 | 14.14 | 13.95 | 14.01 | 278,299 | -0.02(-0.14%) |
Jul 30, 2018 | 14.04 | 14.18 | 14.02 | 14.03 | 363,510 | -0.06(-0.43%) |
Jul 27, 2018 | 14.11 | 14.19 | 13.99 | 14.09 | 511,600 | +0.03(+0.21%) |
Jul 26, 2018 | 14.41 | 14.03 | 14.06 | 541,131 | -0.07(-0.50%) | |
Jul 25, 2018 | 14.17 | 14.26 | 13.94 | 14.13 | 540,118 | -0.09(-0.63%) |
Jul 24, 2018 | 14.33 | 14.47 | 13.97 | 14.22 | 795,744 | -0.07(-0.49%) |
Jul 23, 2018 | 14.39 | 14.50 | 14.18 | 14.29 | 905,340 | -0.11(-0.76%) |
Jul 20, 2018 | 14.27 | 14.43 | 14.24 | 14.40 | 807,540 | +0.12(+0.84%) |
Jul 19, 2018 | 14.01 | 14.29 | 13.96 | 14.28 | 760,232 | +0.26(+1.85%) |
Jul 18, 2018 | 13.76 | 14.03 | 13.69 | 14.02 | 812,882 | +0.27(+1.96%) |
Jul 17, 2018 | 13.87 | 14.31 | 13.74 | 13.75 | 1,693,036 | -0.16(-1.15%) |
Jul 16, 2018 | 13.64 | 14.10 | 13.53 | 13.91 | 1,205,554 | +0.31(+2.28%) |
Jul 13, 2018 | 13.44 | 13.68 | 13.38 | 13.60 | 782,515 | +0.12(+0.89%) |
Jul 12, 2018 | 13.75 | 13.83 | 13.36 | 13.48 | 407,197 | -0.19(-1.39%) |
Jul 11, 2018 | 13.73 | 13.78 | 13.62 | 13.67 | 636,279 | -0.05(-0.36%) |
Jul 10, 2018 | 14.08 | 14.28 | 13.67 | 13.72 | 999,950 | -0.36(-2.56%) |
Jul 09, 2018 | 14.17 | 14.17 | 13.99 | 14.08 | 410,764 | -0.03(-0.21%) |
Jul 06, 2018 | 14.14 | 14.29 | 14.07 | 14.11 | 416,345 | +0.04(+0.28%) |
Jul 05, 2018 | 14.05 | 14.24 | 13.86 | 14.07 | 972,099 | +0.04(+0.29%) |
Jul 03, 2018 | 14.03 | 14.03 | 14.03 | 0 | +0.14(+1.01%) | |
Jul 02, 2018 | 13.57 | 13.91 | 13.56 | 13.89 | 837,974 | +0.29(+2.13%) |
Jun 29, 2018 | 13.62 | 14.08 | 13.52 | 13.60 | 1,417,760 | -0.02(-0.15%) |
Jun 28, 2018 | 13.47 | 13.69 | 13.24 | 13.62 | 1,129,169 | +0.10(+0.74%) |
Jun 27, 2018 | 13.90 | 14.04 | 13.51 | 13.52 | 645,623 | -0.31(-2.24%) |
Jun 26, 2018 | 14.04 | 14.16 | 13.81 | 13.83 | 1,575,823 | -0.17(-1.21%) |
Jun 25, 2018 | 13.45 | 14.01 | 13.45 | 14.00 | 1,110,306 | +0.50(+3.70%) |
Jun 22, 2018 | 13.41 | 13.54 | 13.38 | 13.50 | 2,787,116 | +0.10(+0.75%) |
Jun 21, 2018 | 13.52 | 13.60 | 13.29 | 13.40 | 1,294,807 | -0.16(-1.18%) |
Jun 20, 2018 | 13.40 | 13.57 | 13.28 | 13.56 | 557,069 | +0.16(+1.19%) |
Jun 19, 2018 | 13.35 | 13.49 | 13.35 | 13.40 | 960,534 | +0.00(+0.00%) |
Jun 18, 2018 | 13.45 | 13.49 | 13.34 | 13.40 | 517,568 | -0.05(-0.37%) |
Jun 15, 2018 | 13.46 | 13.38 | 13.45 | 561,290 | +0.07(+0.52%) | |
Jun 14, 2018 | 13.37 | 13.39 | 13.15 | 13.38 | 556,458 | +0.00(+0.00%) |
Jun 13, 2018 | 13.57 | 13.59 | 13.36 | 13.38 | 695,809 | -0.18(-1.33%) |
Jun 12, 2018 | 13.57 | 13.63 | 13.45 | 13.56 | 713,536 | +0.05(+0.37%) |
Jun 11, 2018 | 13.30 | 13.55 | 13.29 | 13.51 | 515,820 | +0.18(+1.35%) |
Jun 08, 2018 | 13.04 | 13.44 | 13.04 | 13.33 | 620,828 | +0.32(+2.46%) |
Jun 07, 2018 | 13.18 | 13.18 | 12.95 | 13.01 | 1,287,828 | -0.18(-1.36%) |
Jun 06, 2018 | 13.42 | 13.42 | 13.15 | 13.19 | 669,317 | -0.21(-1.57%) |
Jun 05, 2018 | 13.64 | 13.74 | 13.35 | 13.40 | 1,092,053 | -0.20(-1.47%) |
Jun 04, 2018 | 13.84 | 13.90 | 13.51 | 13.60 | 681,717 | -0.16(-1.16%) |
Jun 01, 2018 | 13.69 | 13.87 | 13.45 | 13.76 | 619,026 | +0.13(+0.95%) |
May 31, 2018 | 13.83 | 13.83 | 13.49 | 13.63 | 576,910 | -0.18(-1.30%) |
May 30, 2018 | 13.91 | 14.04 | 13.76 | 13.81 | 1,380,344 | -0.03(-0.22%) |
May 29, 2018 | 13.69 | 13.88 | 13.58 | 13.84 | 617,174 | +0.07(+0.51%) |
May 25, 2018 | 13.77 | 13.77 | 13.77 | 0 | +0.20(+1.47%) | |
May 24, 2018 | 13.27 | 13.60 | 13.27 | 13.57 | 819,282 | +0.27(+2.03%) |
May 23, 2018 | 13.11 | 13.32 | 13.11 | 13.30 | 849,357 | +0.11(+0.83%) |
May 22, 2018 | 13.03 | 13.21 | 12.87 | 13.19 | 805,621 | +0.34(+2.65%) |
May 21, 2018 | 12.88 | 13.01 | 12.72 | 12.85 | 588,099 | +0.15(+1.18%) |
May 18, 2018 | 12.89 | 12.89 | 12.59 | 12.70 | 910,749 | -0.14(-1.09%) |
May 17, 2018 | 12.90 | 13.02 | 12.80 | 12.84 | 910,928 | -0.06(-0.47%) |
May 16, 2018 | 12.78 | 13.02 | 12.75 | 12.90 | 784,646 | +0.09(+0.70%) |
May 15, 2018 | 12.72 | 12.89 | 12.66 | 12.81 | 853,869 | +0.05(+0.39%) |
May 14, 2018 | 12.73 | 13.14 | 12.70 | 12.76 | 1,267,727 | -0.51(-3.84%) |
May 11, 2018 | 13.51 | 13.68 | 13.15 | 13.27 | 1,424,110 | -0.31(-2.28%) |
May 10, 2018 | 13.75 | 14.03 | 13.49 | 13.58 | 2,077,481 | -0.20(-1.45%) |
May 09, 2018 | 13.87 | 13.98 | 13.63 | 13.78 | 1,010,513 | -0.08(-0.58%) |
May 08, 2018 | 13.52 | 13.87 | 13.50 | 13.86 | 804,655 | +0.30(+2.21%) |
May 07, 2018 | 13.61 | 13.73 | 13.51 | 13.56 | 819,448 | +0.02(+0.15%) |
May 04, 2018 | 13.37 | 13.79 | 13.37 | 13.54 | 1,271,926 | +0.19(+1.42%) |
May 03, 2018 | 13.68 | 13.77 | 13.30 | 13.35 | 801,228 | -0.33(-2.41%) |
May 02, 2018 | 13.92 | 13.93 | 13.66 | 13.68 | 421,958 | -0.29(-2.08%) |
May 01, 2018 | 14.05 | 14.10 | 13.90 | 13.97 | 472,485 | -0.08(-0.57%) |
Apr 30, 2018 | 14.33 | 14.39 | 14.05 | 14.05 | 803,882 | -0.28(-1.95%) |
Apr 27, 2018 | 14.41 | 14.46 | 14.29 | 14.33 | 411,251 | -0.02(-0.14%) |
Apr 26, 2018 | 14.44 | 14.55 | 14.22 | 14.35 | 310,446 | -0.04(-0.28%) |
Apr 25, 2018 | 14.42 | 14.49 | 14.35 | 14.39 | 532,845 | +0.01(+0.07%) |
Apr 24, 2018 | 14.46 | 14.49 | 14.29 | 14.38 | 896,710 | +0.00(+0.00%) |
Apr 23, 2018 | 14.88 | 14.88 | 14.31 | 14.38 | 1,095,832 | +0.22(+1.55%) |
Apr 20, 2018 | 14.30 | 14.43 | 14.09 | 14.16 | 597,405 | -0.22(-1.53%) |
Apr 19, 2018 | 14.43 | 14.48 | 14.31 | 14.38 | 692,655 | -0.11(-0.76%) |
Apr 18, 2018 | 14.76 | 14.83 | 14.45 | 14.49 | 685,270 | -0.19(-1.29%) |
Apr 17, 2018 | 14.63 | 14.75 | 14.51 | 14.68 | 1,251,956 | +0.18(+1.24%) |
Apr 16, 2018 | 14.53 | 14.66 | 14.38 | 14.50 | 489,230 | +0.00(+0.00%) |
Apr 13, 2018 | 14.56 | 14.96 | 14.47 | 14.50 | 1,378,753 | +0.09(+0.62%) |
Apr 12, 2018 | 14.60 | 14.62 | 14.36 | 14.41 | 553,420 | -0.11(-0.76%) |
Apr 11, 2018 | 14.57 | 14.70 | 14.50 | 14.52 | 478,919 | -0.16(-1.09%) |
Apr 10, 2018 | 14.90 | 14.90 | 14.63 | 14.68 | 308,839 | -0.07(-0.47%) |
Apr 09, 2018 | 14.65 | 14.94 | 14.47 | 14.75 | 805,224 | +0.25(+1.72%) |
Apr 06, 2018 | 14.50 | 1,644,540 | -0.29(-1.96%) | |||
Apr 05, 2018 | 14.87 | 14.91 | 14.70 | 14.79 | 699,019 | +0.04(+0.27%) |
Apr 04, 2018 | 14.15 | 14.87 | 14.15 | 14.75 | 911,752 | +0.45(+3.15%) |
Apr 03, 2018 | 14.35 | 14.52 | 14.11 | 14.30 | 634,506 | +0.05(+0.35%) |
Apr 02, 2018 | 14.78 | 14.78 | 14.16 | 14.25 | 575,747 | -0.54(-3.65%) |
Mar 29, 2018 | 14.79 | 14.79 | 14.79 | 0 | +0.19(+1.30%) | |
Mar 28, 2018 | 14.44 | 14.68 | 14.38 | 14.60 | 904,275 | +0.19(+1.32%) |
Mar 27, 2018 | 14.36 | 14.53 | 14.28 | 14.41 | 753,032 | +0.07(+0.49%) |
Mar 26, 2018 | 14.14 | 14.41 | 13.89 | 14.34 | 570,387 | +0.40(+2.87%) |
Mar 23, 2018 | 13.96 | 14.28 | 13.89 | 13.94 | 667,087 | -0.01(-0.07%) |
Mar 22, 2018 | 14.18 | 14.28 | 13.94 | 13.95 | 700,411 | -0.35(-2.45%) |
Mar 21, 2018 | 14.31 | 14.35 | 14.06 | 14.30 | 443,693 | -0.02(-0.14%) |
Mar 20, 2018 | 14.34 | 14.46 | 14.08 | 14.32 | 582,145 | +0.05(+0.35%) |
Mar 19, 2018 | 14.30 | 14.49 | 14.17 | 14.27 | 698,324 | -0.11(-0.76%) |
Mar 16, 2018 | 14.37 | 14.52 | 14.25 | 14.38 | 885,666 | -0.03(-0.21%) |
Mar 15, 2018 | 14.53 | 14.61 | 14.24 | 14.41 | 1,190,292 | -0.07(-0.48%) |
Mar 14, 2018 | 14.72 | 14.72 | 14.39 | 14.48 | 716,924 | -0.15(-1.03%) |
Mar 13, 2018 | 14.61 | 14.64 | 14.52 | 14.63 | 1,095,048 | +0.04(+0.27%) |
Mar 12, 2018 | 14.83 | 14.83 | 14.57 | 14.59 | 758,478 | -0.18(-1.22%) |
Mar 09, 2018 | 14.56 | 14.88 | 14.37 | 14.77 | 1,427,493 | +0.22(+1.51%) |
Mar 08, 2018 | 14.76 | 14.76 | 14.47 | 14.55 | 779,621 | -0.02(-0.14%) |
Mar 07, 2018 | 14.62 | 14.57 | 1,199,312 | -0.04(-0.27%) | ||
Mar 06, 2018 | 14.30 | 14.63 | 14.30 | 14.61 | 1,426,600 | +0.26(+1.81%) |
Mar 05, 2018 | 14.09 | 14.39 | 14.09 | 14.35 | 1,197,345 | +0.31(+2.21%) |
Mar 02, 2018 | 14.03 | 14.29 | 13.91 | 14.04 | 1,363,366 | -0.09(-0.64%) |
Mar 01, 2018 | 13.59 | 14.15 | 13.25 | 14.13 | 3,416,091 | +1.89(+15.44%) |
Feb 28, 2018 | 13.02 | 13.02 | 12.23 | 12.24 | 1,862,030 | -0.80(-6.13%) |
Feb 27, 2018 | 12.79 | 13.09 | 12.65 | 13.04 | 981,101 | +0.20(+1.56%) |
Feb 26, 2018 | 12.54 | 12.89 | 12.38 | 12.84 | 777,533 | +0.26(+2.07%) |
Feb 23, 2018 | 12.63 | 12.74 | 12.43 | 12.58 | 703,436 | +0.00(+0.00%) |
Feb 22, 2018 | 12.55 | 12.77 | 12.50 | 12.58 | 841,164 | +0.02(+0.16%) |
Feb 21, 2018 | 12.37 | 12.78 | 12.37 | 12.56 | 831,689 | +0.24(+1.95%) |
Feb 20, 2018 | 12.78 | 12.78 | 12.28 | 12.32 | 1,027,360 | -0.50(-3.90%) |
Feb 16, 2018 | 12.82 | 12.82 | 12.82 | 0 | -0.14(-1.08%) | |
Feb 15, 2018 | 12.97 | 13.05 | 12.79 | 12.96 | 1,255,245 | +0.04(+0.31%) |
Feb 14, 2018 | 12.69 | 13.04 | 12.63 | 12.92 | 2,045,589 | +0.08(+0.62%) |
Feb 13, 2018 | 12.90 | 13.11 | 12.76 | 12.84 | 682,469 | -0.11(-0.85%) |
Feb 12, 2018 | 13.07 | 13.15 | 12.86 | 12.95 | 1,304,142 | -0.12(-0.92%) |
Feb 09, 2018 | 12.93 | 13.18 | 12.53 | 13.07 | 1,474,716 | +0.30(+2.35%) |
Feb 08, 2018 | 13.05 | 12.64 | 12.77 | 997,916 | -0.25(-1.92%) | |
Feb 07, 2018 | 13.17 | 13.30 | 13.03 | 13.02 | 1,389,944 | -0.22(-1.66%) |
Feb 06, 2018 | 12.60 | 13.32 | 12.53 | 13.24 | 1,941,373 | +0.25(+1.92%) |
Feb 05, 2018 | 13.01 | 13.41 | 12.93 | 12.99 | 948,818 | -0.13(-0.99%) |
Feb 02, 2018 | 13.60 | 13.62 | 13.12 | 13.12 | 1,248,244 | -0.54(-3.95%) |
Feb 01, 2018 | 13.81 | 14.00 | 13.50 | 13.66 | 1,870,478 | -0.14(-1.01%) |
Jan 31, 2018 | 13.88 | 13.96 | 13.73 | 13.80 | 610,894 | -0.02(-0.14%) |
Jan 30, 2018 | 14.13 | 14.21 | 13.75 | 13.82 | 1,097,926 | -0.44(-3.09%) |
Jan 29, 2018 | 14.40 | 14.57 | 14.25 | 14.26 | 568,866 | -0.12(-0.83%) |
Jan 26, 2018 | 14.25 | 14.40 | 14.06 | 14.38 | 801,535 | +0.18(+1.27%) |
Jan 25, 2018 | 14.48 | 14.51 | 14.05 | 14.20 | 702,468 | -0.18(-1.25%) |
Jan 24, 2018 | 14.81 | 14.92 | 14.03 | 14.38 | 1,392,499 | -0.40(-2.71%) |
Jan 23, 2018 | 14.74 | 14.82 | 14.49 | 14.78 | 677,430 | -0.06(-0.40%) |
Jan 22, 2018 | 14.72 | 14.93 | 14.69 | 14.84 | 1,371,389 | +0.18(+1.23%) |
Jan 19, 2018 | 14.45 | 14.77 | 14.43 | 14.66 | 786,372 | +0.18(+1.24%) |
Jan 18, 2018 | 14.55 | 14.64 | 14.36 | 14.48 | 736,070 | -0.19(-1.30%) |
Jan 17, 2018 | 14.58 | 14.70 | 14.45 | 14.67 | 853,209 | +0.16(+1.10%) |
Jan 16, 2018 | 14.91 | 15.04 | 14.46 | 14.51 | 898,312 | -0.34(-2.29%) |
Jan 12, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.08(+0.54%) | |
Jan 11, 2018 | 14.99 | 15.00 | 14.70 | 14.77 | 522,965 | -0.18(-1.20%) |
Jan 10, 2018 | 14.98 | 14.75 | 14.95 | 867,666 | +0.01(+0.07%) | |
Jan 09, 2018 | 14.95 | 15.00 | 14.49 | 14.94 | 824,564 | +0.06(+0.40%) |
Jan 08, 2018 | 14.93 | 14.97 | 14.80 | 14.88 | 795,207 | -0.03(-0.20%) |
Jan 05, 2018 | 14.97 | 14.97 | 14.68 | 14.91 | 582,734 | -0.03(-0.20%) |
Jan 04, 2018 | 15.02 | 15.07 | 14.83 | 14.94 | 811,063 | -0.06(-0.40%) |
Jan 03, 2018 | 15.23 | 15.30 | 14.96 | 15.00 | 592,802 | -0.28(-1.83%) |
Jan 02, 2018 | 14.89 | 15.05 | 14.86 | 15.28 | 1,473,121 | +0.47(+3.17%) |
Dec 29, 2017 | 14.81 | 14.81 | 14.81 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 14.96 | 15.14 | 14.80 | 14.81 | 588,963 | -0.15(-1.00%) |
Dec 27, 2017 | 15.08 | 15.17 | 14.92 | 14.96 | 529,544 | -0.04(-0.27%) |
Dec 26, 2017 | 15.05 | 15.20 | 14.96 | 15.00 | 509,342 | -0.05(-0.37%) |
Dec 22, 2017 | 15.15 | 15.15 | 15.02 | 15.05 | 328,268 | -0.08(-0.50%) |
Dec 21, 2017 | 15.01 | 15.16 | 14.96 | 15.13 | 1,025,160 | +0.15(+1.00%) |
Dec 20, 2017 | 15.15 | 15.20 | 14.94 | 14.98 | 600,466 | -0.02(-0.13%) |
Dec 19, 2017 | 15.15 | 15.15 | 14.85 | 15.00 | 1,142,830 | -0.11(-0.73%) |
Dec 18, 2017 | 14.73 | 15.40 | 14.60 | 15.11 | 2,088,181 | +0.62(+4.28%) |
Dec 15, 2017 | 14.16 | 14.65 | 14.16 | 14.49 | 1,620,017 | +0.31(+2.19%) |
Dec 14, 2017 | 14.36 | 14.45 | 14.14 | 14.18 | 701,844 | -0.18(-1.25%) |
Dec 13, 2017 | 14.42 | 14.59 | 14.25 | 14.36 | 1,553,797 | -0.07(-0.49%) |
Dec 12, 2017 | 13.84 | 14.58 | 13.81 | 14.43 | 1,685,222 | +0.65(+4.72%) |
Dec 11, 2017 | 13.97 | 14.04 | 13.70 | 13.78 | 1,119,689 | -0.22(-1.57%) |
Dec 08, 2017 | 14.02 | 14.15 | 13.90 | 14.00 | 649,725 | +0.05(+0.36%) |
Dec 07, 2017 | 14.25 | 14.42 | 13.89 | 13.95 | 1,079,450 | -0.42(-2.92%) |
Dec 06, 2017 | 13.83 | 14.42 | 13.83 | 14.37 | 1,099,491 | +0.49(+3.53%) |
Dec 05, 2017 | 14.13 | 14.17 | 13.77 | 13.88 | 1,233,069 | -0.32(-2.25%) |
Dec 04, 2017 | 14.50 | 14.50 | 14.17 | 14.20 | 1,254,954 | -0.15(-1.05%) |
Dec 01, 2017 | 14.07 | 14.36 | 14.01 | 14.35 | 1,047,450 | +0.29(+2.06%) |
Nov 30, 2017 | 14.09 | 14.13 | 13.86 | 14.06 | 1,171,863 | +0.05(+0.36%) |
Nov 29, 2017 | 13.70 | 14.14 | 13.70 | 14.01 | 1,814,066 | +0.55(+4.09%) |
Nov 28, 2017 | 13.17 | 13.52 | 13.02 | 13.46 | 1,260,746 | +0.29(+2.20%) |
Nov 27, 2017 | 12.90 | 13.28 | 12.86 | 13.17 | 1,159,656 | +0.31(+2.41%) |
Nov 24, 2017 | 13.05 | 13.05 | 12.61 | 12.86 | 446,604 | -0.19(-1.46%) |
Nov 22, 2017 | 12.91 | 13.20 | 12.87 | 13.05 | 931,486 | +0.12(+0.93%) |
Nov 21, 2017 | 13.00 | 13.12 | 12.89 | 12.93 | 821,432 | -0.05(-0.39%) |
Nov 20, 2017 | 12.71 | 13.00 | 12.65 | 12.98 | 839,625 | +0.27(+2.12%) |
Nov 17, 2017 | 12.54 | 12.85 | 12.52 | 12.71 | 862,090 | +0.07(+0.55%) |
Nov 16, 2017 | 12.53 | 12.80 | 12.46 | 12.64 | 1,087,243 | +0.26(+2.10%) |
Nov 15, 2017 | 12.48 | 12.60 | 12.37 | 12.38 | 818,656 | -0.25(-1.98%) |
Nov 14, 2017 | 12.55 | 12.73 | 12.39 | 12.63 | 1,228,572 | -0.01(-0.08%) |
Nov 13, 2017 | 12.37 | 12.66 | 12.18 | 12.64 | 1,723,637 | +0.13(+1.04%) |
Nov 10, 2017 | 12.30 | 12.67 | 12.25 | 12.51 | 2,128,708 | +0.30(+2.46%) |
Nov 09, 2017 | 11.99 | 12.49 | 11.84 | 12.21 | 3,902,715 | +0.87(+7.67%) |
Nov 08, 2017 | 11.29 | 11.46 | 11.00 | 11.34 | 2,603,421 | +0.07(+0.62%) |
Nov 07, 2017 | 11.57 | 11.59 | 11.09 | 11.27 | 2,085,065 | -0.26(-2.25%) |
Nov 06, 2017 | 11.87 | 11.87 | 11.47 | 11.53 | 1,403,298 | -0.27(-2.29%) |
Nov 03, 2017 | 11.49 | 12.00 | 11.49 | 11.80 | 1,573,486 | +0.15(+1.29%) |
Nov 02, 2017 | 11.31 | 11.68 | 11.25 | 11.65 | 1,196,243 | +0.29(+2.55%) |
Nov 01, 2017 | 11.64 | 11.64 | 11.33 | 11.36 | 1,152,709 | -0.17(-1.47%) |
Oct 31, 2017 | 11.65 | 11.78 | 11.53 | 11.53 | 1,721,869 | -0.03(-0.26%) |
Oct 30, 2017 | 11.84 | 11.92 | 11.56 | 11.56 | 1,032,889 | -0.27(-2.28%) |
Oct 27, 2017 | 11.65 | 11.88 | 11.38 | 11.83 | 1,038,382 | +0.20(+1.72%) |
Oct 26, 2017 | 11.69 | 11.76 | 11.49 | 11.63 | 820,155 | -0.07(-0.60%) |
Oct 25, 2017 | 11.68 | 11.72 | 11.56 | 11.70 | 1,527,019 | -0.03(-0.26%) |
Oct 24, 2017 | 11.74 | 11.78 | 11.64 | 11.73 | 1,872,911 | -0.04(-0.34%) |
Oct 23, 2017 | 11.72 | 11.84 | 11.65 | 11.77 | 1,072,303 | +0.10(+0.86%) |
Oct 20, 2017 | 11.50 | 11.74 | 11.33 | 11.67 | 1,792,318 | +0.25(+2.19%) |
Oct 19, 2017 | 11.72 | 11.80 | 11.20 | 11.42 | 2,545,856 | -0.28(-2.39%) |
Oct 18, 2017 | 11.57 | 11.78 | 11.26 | 11.70 | 3,396,615 | +0.09(+0.78%) |
Oct 17, 2017 | 11.65 | 11.92 | 11.53 | 11.61 | 2,704,365 | +0.01(+0.09%) |
Oct 16, 2017 | 12.08 | 12.11 | 11.44 | 11.60 | 3,266,869 | -0.34(-2.85%) |
Oct 13, 2017 | 11.99 | 12.40 | 11.61 | 11.94 | 9,299,698 | -1.49(-11.09%) |
Oct 12, 2017 | 13.43 | 13.56 | 13.21 | 13.43 | 2,333,009 | -0.05(-0.37%) |
Oct 11, 2017 | 13.85 | 13.97 | 13.22 | 13.48 | 1,297,858 | -0.48(-3.44%) |
Oct 10, 2017 | 13.94 | 14.02 | 13.87 | 13.96 | 446,313 | +0.05(+0.36%) |
Oct 09, 2017 | 13.85 | 14.12 | 13.85 | 13.91 | 555,552 | +0.05(+0.36%) |
Oct 06, 2017 | 14.00 | 14.06 | 13.78 | 13.86 | 527,361 | -0.20(-1.42%) |
Oct 05, 2017 | 13.95 | 14.24 | 13.92 | 14.06 | 450,782 | +0.11(+0.79%) |
Oct 04, 2017 | 13.95 | 14.03 | 13.73 | 13.95 | 605,542 | -0.04(-0.29%) |
Oct 03, 2017 | 13.98 | 14.09 | 13.81 | 13.99 | 552,735 | +0.08(+0.58%) |