Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.09 | 16.40 | 16.04 | 16.34 | 1,274,814 | +0.19(+1.16%) |
Sep 27, 2018 | 16.09 | 16.31 | 16.09 | 16.16 | 1,207,380 | +0.29(+1.85%) |
Sep 26, 2018 | 16.11 | 16.34 | 15.81 | 15.86 | 1,618,318 | -0.23(-1.43%) |
Sep 25, 2018 | 16.10 | 16.18 | 15.90 | 16.09 | 1,112,597 | -0.03(-0.18%) |
Sep 24, 2018 | 15.69 | 16.15 | 15.51 | 16.12 | 1,533,319 | +0.17(+1.07%) |
Sep 21, 2018 | 16.28 | 16.37 | 15.91 | 15.95 | 1,568,529 | -0.16(-0.99%) |
Sep 20, 2018 | 15.86 | 16.16 | 15.72 | 16.11 | 1,930,007 | +0.53(+3.40%) |
Sep 19, 2018 | 15.66 | 15.82 | 15.31 | 15.58 | 1,318,772 | -0.09(-0.59%) |
Sep 18, 2018 | 15.36 | 15.91 | 15.33 | 15.67 | 1,199,392 | +0.27(+1.78%) |
Sep 17, 2018 | 15.92 | 16.01 | 15.36 | 15.40 | 1,260,935 | -0.61(-3.82%) |
Sep 14, 2018 | 16.12 | 16.21 | 15.82 | 16.01 | 1,516,313 | -0.02(-0.14%) |
Sep 13, 2018 | 15.82 | 16.16 | 15.80 | 16.03 | 1,848,960 | +0.50(+3.22%) |
Sep 12, 2018 | 15.62 | 15.62 | 15.14 | 15.53 | 1,188,632 | -0.17(-1.10%) |
Sep 11, 2018 | 15.16 | 15.81 | 15.09 | 15.71 | 1,670,985 | +0.39(+2.55%) |
Sep 10, 2018 | 15.38 | 15.39 | 15.09 | 15.32 | 1,026,352 | +0.13(+0.87%) |
Sep 07, 2018 | 15.06 | 15.53 | 15.01 | 15.18 | 1,563,410 | -0.16(-1.01%) |
Sep 06, 2018 | 15.63 | 15.70 | 14.99 | 15.34 | 2,021,232 | -0.32(-2.03%) |
Sep 05, 2018 | 16.26 | 16.26 | 15.45 | 15.66 | 2,683,884 | -0.66(-4.03%) |
Sep 04, 2018 | 16.32 | 16.37 | 15.97 | 16.32 | 1,326,840 | -0.19(-1.15%) |
Aug 31, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.04(+0.24%) | |
Aug 30, 2018 | 16.49 | 16.76 | 16.31 | 16.47 | 1,782,134 | -0.14(-0.85%) |
Aug 29, 2018 | 16.21 | 16.65 | 16.21 | 16.61 | 1,818,337 | +0.45(+2.79%) |
Aug 28, 2018 | 16.25 | 16.28 | 16.05 | 16.16 | 1,652,187 | +0.05(+0.32%) |
Aug 27, 2018 | 15.92 | 16.13 | 15.80 | 16.11 | 2,201,326 | +0.44(+2.78%) |
Aug 24, 2018 | 15.32 | 15.68 | 15.26 | 15.67 | 1,948,375 | +0.46(+3.04%) |
Aug 23, 2018 | 14.96 | 15.47 | 14.96 | 15.21 | 1,226,657 | +0.08(+0.56%) |
Aug 22, 2018 | 14.90 | 15.19 | 14.80 | 15.12 | 1,192,276 | +0.13(+0.87%) |
Aug 21, 2018 | 15.02 | 15.28 | 14.94 | 14.99 | 1,172,854 | +0.06(+0.41%) |
Aug 20, 2018 | 15.10 | 15.10 | 14.74 | 14.93 | 1,242,506 | -0.08(-0.53%) |
Aug 17, 2018 | 14.82 | 15.11 | 14.64 | 15.01 | 1,371,951 | +0.07(+0.48%) |
Aug 16, 2018 | 15.09 | 15.19 | 14.84 | 14.94 | 1,597,821 | +0.17(+1.14%) |
Aug 15, 2018 | 14.87 | 15.03 | 14.39 | 14.77 | 2,121,866 | -0.40(-2.64%) |
Aug 14, 2018 | 15.04 | 15.20 | 14.81 | 15.17 | 1,452,681 | +0.27(+1.81%) |
Aug 13, 2018 | 15.01 | 15.35 | 14.88 | 14.90 | 1,301,510 | -0.06(-0.39%) |
Aug 10, 2018 | 15.00 | 15.15 | 14.83 | 14.96 | 1,485,598 | -0.36(-2.35%) |
Aug 09, 2018 | 15.36 | 15.49 | 15.29 | 15.32 | 989,780 | +0.02(+0.12%) |
Aug 08, 2018 | 15.15 | 15.38 | 15.04 | 15.30 | 895,853 | +0.11(+0.74%) |
Aug 07, 2018 | 15.05 | 15.34 | 15.05 | 15.19 | 1,465,612 | +0.15(+1.02%) |
Aug 06, 2018 | 14.74 | 15.04 | 14.66 | 15.04 | 1,048,754 | +0.25(+1.68%) |
Aug 03, 2018 | 14.68 | 14.79 | 14.45 | 14.79 | 1,329,973 | +0.15(+1.05%) |
Aug 02, 2018 | 13.75 | 14.68 | 13.75 | 14.63 | 1,573,157 | +0.55(+3.93%) |
Aug 01, 2018 | 14.02 | 14.24 | 13.89 | 14.08 | 1,243,161 | +0.34(+2.48%) |
Jul 31, 2018 | 13.75 | 13.99 | 13.51 | 13.74 | 2,154,690 | +0.11(+0.84%) |
Jul 30, 2018 | 14.30 | 14.30 | 13.38 | 13.63 | 2,625,382 | -0.64(-4.51%) |
Jul 27, 2018 | 15.11 | 15.13 | 14.01 | 14.27 | 2,718,306 | -0.81(-5.38%) |
Jul 26, 2018 | 15.08 | 15.21 | 14.93 | 15.08 | 2,065,032 | -0.70(-4.46%) |
Jul 25, 2018 | 15.24 | 15.79 | 15.18 | 15.78 | 1,317,503 | +0.55(+3.58%) |
Jul 24, 2018 | 15.45 | 15.61 | 15.05 | 15.24 | 1,842,725 | +0.26(+1.75%) |
Jul 23, 2018 | 14.77 | 15.01 | 14.50 | 14.98 | 1,346,211 | +0.22(+1.50%) |
Jul 20, 2018 | 14.86 | 15.00 | 14.72 | 14.76 | 915,081 | -0.02(-0.15%) |
Jul 19, 2018 | 14.83 | 14.97 | 14.68 | 14.78 | 922,903 | -0.15(-1.01%) |
Jul 18, 2018 | 14.97 | 15.00 | 14.77 | 14.93 | 912,890 | -0.07(-0.44%) |
Jul 17, 2018 | 14.37 | 15.07 | 14.32 | 14.99 | 1,557,328 | +0.31(+2.09%) |
Jul 16, 2018 | 14.84 | 14.87 | 14.59 | 14.69 | 924,183 | -0.10(-0.68%) |
Jul 13, 2018 | 14.82 | 14.88 | 14.64 | 14.79 | 1,404,202 | -0.04(-0.28%) |
Jul 12, 2018 | 14.31 | 14.85 | 14.29 | 14.83 | 2,593,377 | +0.71(+4.99%) |
Jul 11, 2018 | 14.01 | 14.33 | 13.95 | 14.12 | 1,298,930 | -0.22(-1.55%) |
Jul 10, 2018 | 14.30 | 14.45 | 14.25 | 14.35 | 1,334,529 | +0.10(+0.70%) |
Jul 09, 2018 | 14.16 | 14.25 | 13.93 | 14.25 | 1,423,635 | +0.31(+2.26%) |
Jul 06, 2018 | 13.47 | 13.98 | 13.37 | 13.93 | 1,811,088 | +0.49(+3.62%) |
Jul 05, 2018 | 13.18 | 13.47 | 13.06 | 13.45 | 1,400,444 | +0.53(+4.11%) |
Jul 03, 2018 | 12.91 | 12.91 | 12.91 | 0 | -0.49(-3.67%) | |
Jul 02, 2018 | 12.68 | 13.41 | 12.64 | 13.41 | 1,597,719 | +0.39(+2.99%) |
Jun 29, 2018 | 13.39 | 13.02 | 13.02 | 2,233,004 | -0.05(-0.37%) | |
Jun 28, 2018 | 12.60 | 13.19 | 12.60 | 13.07 | 1,615,841 | +0.44(+3.51%) |
Jun 27, 2018 | 13.28 | 13.45 | 12.62 | 12.62 | 2,188,999 | -0.53(-4.04%) |
Jun 26, 2018 | 13.14 | 13.40 | 13.05 | 13.15 | 1,340,068 | +0.15(+1.12%) |
Jun 25, 2018 | 13.52 | 13.52 | 12.65 | 13.01 | 3,450,631 | -0.86(-6.18%) |
Jun 22, 2018 | 14.11 | 14.11 | 13.70 | 13.87 | 844,210 | -0.14(-1.02%) |
Jun 21, 2018 | 14.51 | 14.52 | 13.92 | 14.01 | 1,455,701 | -0.34(-2.38%) |
Jun 20, 2018 | 14.35 | 14.54 | 14.30 | 14.35 | 1,498,887 | +0.11(+0.76%) |
Jun 19, 2018 | 13.94 | 14.26 | 13.71 | 14.24 | 2,373,312 | -0.24(-1.66%) |
Jun 18, 2018 | 14.14 | 14.50 | 13.99 | 14.48 | 1,740,301 | +0.03(+0.20%) |
Jun 15, 2018 | 14.50 | 14.59 | 14.46 | 1,463,555 | -0.14(-0.95%) | |
Jun 14, 2018 | 14.47 | 14.71 | 14.43 | 14.59 | 1,658,536 | +0.28(+1.96%) |
Jun 13, 2018 | 14.53 | 14.72 | 14.29 | 14.31 | 1,793,754 | -0.23(-1.61%) |
Jun 12, 2018 | 14.40 | 14.56 | 14.33 | 14.55 | 1,356,248 | +0.15(+1.01%) |
Jun 11, 2018 | 14.30 | 14.46 | 14.22 | 14.40 | 1,131,386 | +0.12(+0.85%) |
Jun 08, 2018 | 14.00 | 14.35 | 13.93 | 14.28 | 1,263,250 | -0.02(-0.14%) |
Jun 07, 2018 | 14.67 | 14.67 | 14.05 | 14.30 | 2,451,291 | -0.40(-2.71%) |
Jun 06, 2018 | 14.70 | 14.28 | 14.70 | 2,165,600 | +0.25(+1.71%) | |
Jun 05, 2018 | 14.36 | 14.51 | 14.27 | 14.45 | 2,086,861 | +0.18(+1.27%) |
Jun 04, 2018 | 14.07 | 14.32 | 14.04 | 14.27 | 1,951,673 | +0.32(+2.29%) |
Jun 01, 2018 | 13.48 | 13.95 | 13.48 | 13.95 | 2,736,171 | +0.70(+5.26%) |
May 31, 2018 | 13.25 | 13.54 | 13.21 | 13.25 | 2,321,499 | +0.00(+0.04%) |
May 30, 2018 | 13.15 | 13.32 | 13.07 | 13.25 | 1,464,970 | +0.29(+2.20%) |
May 29, 2018 | 13.01 | 13.20 | 12.72 | 12.96 | 1,799,386 | -0.25(-1.91%) |
May 25, 2018 | 13.22 | 13.22 | 13.22 | 0 | -0.03(-0.21%) | |
May 24, 2018 | 13.28 | 13.32 | 12.84 | 13.24 | 1,549,187 | -0.05(-0.40%) |
May 23, 2018 | 12.67 | 13.30 | 12.67 | 13.30 | 1,836,888 | +0.30(+2.29%) |
May 22, 2018 | 13.24 | 13.31 | 12.93 | 13.00 | 1,548,202 | -0.07(-0.51%) |
May 21, 2018 | 13.08 | 13.25 | 12.87 | 13.07 | 1,982,149 | +0.32(+2.52%) |
May 18, 2018 | 12.81 | 12.92 | 12.72 | 12.75 | 855,604 | -0.17(-1.29%) |
May 17, 2018 | 12.95 | 13.21 | 12.76 | 12.91 | 1,361,613 | -0.20(-1.52%) |
May 16, 2018 | 12.99 | 13.19 | 12.91 | 13.11 | 1,519,368 | +0.18(+1.37%) |
May 15, 2018 | 13.03 | 13.06 | 12.72 | 12.93 | 3,127,999 | -0.38(-2.87%) |
May 14, 2018 | 13.47 | 13.62 | 13.27 | 13.32 | 1,637,322 | -0.01(-0.09%) |
May 11, 2018 | 13.31 | 13.47 | 13.19 | 13.33 | 2,180,105 | -0.06(-0.42%) |
May 10, 2018 | 13.04 | 13.40 | 12.98 | 13.38 | 2,480,998 | +0.51(+3.94%) |
May 09, 2018 | 12.51 | 12.88 | 12.40 | 12.88 | 2,832,195 | +0.46(+3.69%) |
May 08, 2018 | 12.29 | 12.45 | 12.12 | 12.42 | 1,496,031 | +0.05(+0.39%) |
May 07, 2018 | 12.26 | 12.52 | 12.20 | 12.37 | 3,195,804 | +0.25(+2.10%) |
May 04, 2018 | 11.32 | 12.15 | 11.29 | 12.11 | 3,364,576 | +0.65(+5.70%) |
May 03, 2018 | 11.23 | 11.58 | 10.91 | 11.46 | 2,314,708 | +0.09(+0.80%) |
May 02, 2018 | 11.60 | 11.75 | 11.32 | 11.37 | 1,995,125 | -0.04(-0.36%) |
May 01, 2018 | 10.93 | 11.43 | 10.89 | 11.41 | 1,740,096 | +0.42(+3.81%) |
Apr 30, 2018 | 11.30 | 11.52 | 10.97 | 10.99 | 1,744,486 | -0.22(-1.97%) |
Apr 27, 2018 | 11.64 | 11.64 | 11.05 | 11.21 | 2,218,408 | -0.08(-0.71%) |
Apr 26, 2018 | 11.08 | 11.41 | 10.97 | 11.29 | 2,698,012 | +0.58(+5.41%) |
Apr 25, 2018 | 10.76 | 10.80 | 10.30 | 10.71 | 2,360,725 | +0.00(+0.01%) |
Apr 24, 2018 | 11.48 | 11.54 | 10.47 | 10.71 | 3,165,410 | -0.59(-5.22%) |
Apr 23, 2018 | 11.55 | 11.64 | 11.13 | 11.30 | 2,012,297 | -0.10(-0.84%) |
Apr 20, 2018 | 11.84 | 11.85 | 11.26 | 11.40 | 3,181,258 | -0.53(-4.46%) |
Apr 19, 2018 | 12.11 | 12.14 | 11.79 | 11.93 | 2,385,220 | -0.42(-3.42%) |
Apr 18, 2018 | 12.43 | 12.47 | 12.12 | 12.35 | 2,271,964 | -0.09(-0.73%) |
Apr 17, 2018 | 12.08 | 12.55 | 12.02 | 12.44 | 2,727,319 | +0.66(+5.58%) |
Apr 16, 2018 | 11.75 | 11.90 | 11.59 | 11.79 | 1,743,932 | +0.27(+2.35%) |
Apr 13, 2018 | 11.84 | 11.89 | 11.36 | 11.51 | 2,528,922 | -0.13(-1.11%) |
Apr 12, 2018 | 11.45 | 11.78 | 11.41 | 11.64 | 2,822,419 | +0.40(+3.56%) |
Apr 11, 2018 | 11.24 | 11.54 | 11.15 | 11.24 | 2,316,103 | -0.19(-1.62%) |
Apr 10, 2018 | 11.12 | 11.56 | 10.99 | 11.43 | 3,380,434 | +0.77(+7.27%) |
Apr 09, 2018 | 10.69 | 11.25 | 10.61 | 10.65 | 2,651,390 | +0.22(+2.12%) |
Apr 06, 2018 | 10.92 | 11.19 | 10.26 | 10.43 | 2,832,615 | -0.82(-7.31%) |
Apr 05, 2018 | 11.41 | 11.46 | 11.05 | 11.26 | 2,466,462 | +0.14(+1.27%) |
Apr 04, 2018 | 10.08 | 11.20 | 10.04 | 11.11 | 3,087,707 | +0.44(+4.11%) |
Apr 03, 2018 | 10.62 | 10.74 | 10.14 | 10.68 | 3,538,251 | +0.30(+2.86%) |
Apr 02, 2018 | 10.97 | 11.18 | 10.01 | 10.38 | 5,097,737 | -0.77(-6.93%) |
Mar 29, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.60(+5.66%) | |
Mar 28, 2018 | 10.66 | 11.05 | 10.37 | 10.55 | 4,348,219 | -0.21(-1.99%) |
Mar 27, 2018 | 12.14 | 12.15 | 10.51 | 10.77 | 5,081,438 | -1.15(-9.66%) |
Mar 26, 2018 | 11.34 | 11.94 | 10.91 | 11.92 | 5,030,487 | +1.22(+11.43%) |
Mar 23, 2018 | 11.60 | 11.76 | 10.69 | 10.70 | 4,295,904 | -0.92(-7.88%) |
Mar 22, 2018 | 12.13 | 12.36 | 11.60 | 11.61 | 4,377,710 | -1.00(-7.94%) |
Mar 21, 2018 | 12.73 | 13.10 | 12.51 | 12.61 | 2,929,254 | -0.24(-1.84%) |
Mar 20, 2018 | 12.76 | 12.99 | 12.64 | 12.85 | 2,130,478 | -0.01(-0.06%) |
Mar 19, 2018 | 13.31 | 13.31 | 12.54 | 12.86 | 5,188,950 | -0.81(-5.95%) |
Mar 16, 2018 | 13.80 | 13.93 | 13.64 | 13.67 | 1,183,219 | -0.06(-0.46%) |
Mar 15, 2018 | 13.72 | 13.96 | 13.53 | 13.74 | 1,611,739 | +0.02(+0.17%) |
Mar 14, 2018 | 13.93 | 13.98 | 13.56 | 13.71 | 2,397,817 | -0.04(-0.30%) |
Mar 13, 2018 | 14.43 | 14.59 | 13.59 | 13.75 | 4,351,347 | -0.48(-3.34%) |
Mar 12, 2018 | 14.22 | 14.39 | 14.12 | 14.23 | 2,300,491 | +0.13(+0.95%) |
Mar 09, 2018 | 13.62 | 14.09 | 13.57 | 14.09 | 5,063,743 | +0.75(+5.64%) |
Mar 08, 2018 | 13.31 | 13.37 | 13.10 | 13.34 | 2,145,998 | +0.16(+1.21%) |
Mar 07, 2018 | 13.22 | 13.18 | 2,726,057 | +0.22(+1.67%) | ||
Mar 06, 2018 | 13.10 | 13.16 | 12.79 | 12.97 | 2,815,003 | +0.09(+0.69%) |
Mar 05, 2018 | 12.31 | 13.00 | 12.25 | 12.88 | 2,868,979 | +0.37(+2.96%) |
Mar 02, 2018 | 11.73 | 12.58 | 11.63 | 12.51 | 3,689,297 | +0.34(+2.82%) |
Mar 01, 2018 | 12.87 | 13.02 | 11.86 | 12.16 | 5,122,346 | -0.62(-4.88%) |
Feb 28, 2018 | 13.31 | 13.46 | 12.79 | 12.79 | 2,926,690 | -0.31(-2.35%) |
Feb 27, 2018 | 13.51 | 13.69 | 13.10 | 13.10 | 3,411,915 | -0.38(-2.81%) |
Feb 26, 2018 | 13.05 | 13.48 | 13.03 | 13.47 | 3,038,982 | +0.61(+4.75%) |
Feb 23, 2018 | 12.41 | 12.87 | 12.34 | 12.86 | 3,406,971 | +0.74(+6.13%) |
Feb 22, 2018 | 12.03 | 12.12 | 3,038,356 | +0.03(+0.27%) | ||
Feb 21, 2018 | 12.49 | 12.77 | 12.09 | 12.09 | 3,060,913 | -0.26(-2.10%) |
Feb 20, 2018 | 12.10 | 12.54 | 12.04 | 12.35 | 3,188,695 | +0.08(+0.61%) |
Feb 16, 2018 | 12.27 | 12.27 | 12.27 | 0 | -0.08(-0.62%) | |
Feb 15, 2018 | 12.02 | 12.35 | 11.60 | 12.35 | 3,666,751 | +0.65(+5.55%) |
Feb 14, 2018 | 10.90 | 11.74 | 10.87 | 11.70 | 3,535,163 | +0.62(+5.58%) |
Feb 13, 2018 | 10.80 | 11.16 | 10.72 | 11.08 | 2,660,427 | +0.07(+0.67%) |
Feb 12, 2018 | 10.78 | 11.20 | 10.55 | 11.01 | 4,594,909 | +0.57(+5.50%) |
Feb 09, 2018 | 10.19 | 10.64 | 9.249 | 10.43 | 6,544,357 | +0.54(+5.44%) |
Feb 08, 2018 | 11.29 | 11.29 | 9.895 | 9.896 | 4,423,162 | -1.22(-10.99%) |
Feb 07, 2018 | 11.49 | 11.81 | 11.11 | 11.12 | 3,847,052 | -0.46(-4.00%) |
Feb 06, 2018 | 10.22 | 11.59 | 10.04 | 11.58 | 7,045,277 | +0.38(+3.36%) |
Feb 05, 2018 | 11.79 | 12.45 | 10.72 | 11.20 | 8,870,452 | -0.96(-7.88%) |
Feb 02, 2018 | 12.95 | 12.95 | 12.16 | 12.16 | 5,676,330 | -1.20(-8.95%) |
Feb 01, 2018 | 13.16 | 13.64 | 13.16 | 13.36 | 2,566,302 | +0.02(+0.13%) |
Jan 31, 2018 | 13.25 | 13.38 | 13.06 | 13.34 | 1,886,957 | +0.31(+2.40%) |
Jan 30, 2018 | 13.07 | 13.25 | 12.99 | 13.03 | 2,926,782 | -0.38(-2.83%) |
Jan 29, 2018 | 13.67 | 13.67 | 13.35 | 13.41 | 2,331,757 | -0.35(-2.57%) |
Jan 26, 2018 | 13.38 | 13.76 | 13.35 | 13.76 | 2,353,708 | +0.59(+4.49%) |
Jan 25, 2018 | 13.49 | 13.49 | 13.06 | 13.17 | 2,172,422 | -0.09(-0.66%) |
Jan 24, 2018 | 13.65 | 13.72 | 13.10 | 13.26 | 3,193,106 | -0.32(-2.33%) |
Jan 23, 2018 | 13.50 | 13.63 | 13.42 | 13.57 | 2,227,332 | +0.22(+1.61%) |
Jan 22, 2018 | 12.96 | 13.36 | 12.88 | 13.36 | 2,539,970 | +0.38(+2.91%) |
Jan 19, 2018 | 13.01 | 13.06 | 12.79 | 12.98 | 1,843,658 | +0.05(+0.39%) |
Jan 18, 2018 | 12.83 | 13.03 | 12.82 | 12.93 | 1,788,287 | +0.07(+0.51%) |
Jan 17, 2018 | 12.49 | 12.89 | 12.40 | 12.86 | 1,612,242 | +0.55(+4.51%) |
Jan 16, 2018 | 12.68 | 12.80 | 12.21 | 12.31 | 2,540,021 | -0.14(-1.15%) |
Jan 12, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.19(+1.54%) | |
Jan 11, 2018 | 12.17 | 12.26 | 12.09 | 12.26 | 1,280,145 | +0.18(+1.46%) |
Jan 10, 2018 | 12.03 | 12.10 | 11.93 | 12.09 | 1,691,802 | -0.14(-1.11%) |
Jan 09, 2018 | 12.42 | 12.42 | 12.16 | 12.22 | 1,802,781 | -0.11(-0.86%) |
Jan 08, 2018 | 12.21 | 12.39 | 12.16 | 12.33 | 1,638,030 | +0.13(+1.07%) |
Jan 05, 2018 | 12.01 | 12.22 | 11.93 | 12.20 | 1,974,630 | +0.38(+3.20%) |
Jan 04, 2018 | 11.76 | 11.90 | 11.70 | 11.82 | 1,468,838 | +0.20(+1.72%) |
Jan 03, 2018 | 11.41 | 11.65 | 11.39 | 11.62 | 1,735,459 | +0.28(+2.46%) |
Jan 02, 2018 | 11.08 | 11.35 | 11.02 | 11.34 | 1,502,247 | +0.41(+3.72%) |
Dec 29, 2017 | 10.94 | 10.94 | 10.94 | 0 | -0.19(-1.74%) | |
Dec 28, 2017 | 11.16 | 11.24 | 11.08 | 11.13 | 709,328 | +0.04(+0.36%) |
Dec 27, 2017 | 11.04 | 11.14 | 11.04 | 11.09 | 847,460 | +0.04(+0.34%) |
Dec 26, 2017 | 11.04 | 11.08 | 10.92 | 11.05 | 1,094,181 | -0.23(-2.00%) |
Dec 22, 2017 | 11.25 | 11.29 | 11.18 | 11.28 | 699,850 | -0.03(-0.30%) |
Dec 21, 2017 | 11.40 | 11.48 | 11.28 | 11.31 | 800,674 | -0.07(-0.62%) |
Dec 20, 2017 | 11.53 | 11.54 | 11.22 | 11.38 | 1,400,562 | +0.00(+0.00%) |
Dec 19, 2017 | 11.54 | 11.55 | 11.30 | 11.38 | 1,664,608 | -0.22(-1.88%) |
Dec 18, 2017 | 11.54 | 11.63 | 11.50 | 11.60 | 2,540,118 | +0.29(+2.58%) |
Dec 15, 2017 | 11.02 | 11.34 | 10.95 | 11.31 | 1,976,147 | +0.38(+3.49%) |
Dec 14, 2017 | 11.04 | 11.11 | 10.92 | 10.93 | 1,141,608 | -0.05(-0.43%) |
Dec 13, 2017 | 11.04 | 11.12 | 10.94 | 10.97 | 1,446,736 | +0.02(+0.21%) |
Dec 12, 2017 | 10.96 | 11.07 | 10.83 | 10.95 | 814,784 | -0.02(-0.16%) |
Dec 11, 2017 | 10.70 | 10.97 | 10.70 | 10.97 | 1,793,571 | +0.26(+2.44%) |
Dec 08, 2017 | 10.78 | 10.85 | 10.63 | 10.71 | 1,328,496 | +0.16(+1.49%) |
Dec 07, 2017 | 10.38 | 10.61 | 10.38 | 10.55 | 1,798,920 | +0.19(+1.83%) |
Dec 06, 2017 | 10.03 | 10.43 | 9.976 | 10.36 | 1,293,166 | +0.19(+1.89%) |
Dec 05, 2017 | 10.11 | 10.52 | 9.935 | 10.17 | 2,155,951 | +0.01(+0.07%) |
Dec 04, 2017 | 10.87 | 10.87 | 10.13 | 10.16 | 3,084,961 | -0.52(-4.89%) |
Dec 01, 2017 | 10.64 | 10.84 | 10.41 | 10.69 | 3,017,134 | -0.16(-1.45%) |
Nov 30, 2017 | 10.72 | 10.93 | 10.59 | 10.84 | 2,367,214 | +0.27(+2.53%) |
Nov 29, 2017 | 11.28 | 11.28 | 10.35 | 10.57 | 5,121,933 | -0.74(-6.51%) |
Nov 28, 2017 | 11.28 | 11.35 | 11.14 | 11.31 | 1,303,526 | +0.09(+0.82%) |
Nov 27, 2017 | 11.19 | 11.26 | 11.10 | 11.22 | 1,068,185 | +0.00(+0.03%) |
Nov 24, 2017 | 11.09 | 11.23 | 11.09 | 11.21 | 628,697 | +0.17(+1.51%) |
Nov 22, 2017 | 11.13 | 11.13 | 10.99 | 11.05 | 796,159 | -0.04(-0.36%) |
Nov 21, 2017 | 10.91 | 11.11 | 10.89 | 11.09 | 1,299,141 | +0.33(+3.05%) |
Nov 20, 2017 | 10.69 | 10.78 | 10.69 | 10.76 | 1,094,542 | +0.11(+1.01%) |
Nov 17, 2017 | 10.82 | 10.82 | 10.62 | 10.65 | 1,080,917 | -0.18(-1.69%) |
Nov 16, 2017 | 10.62 | 10.92 | 10.62 | 10.84 | 1,507,304 | +0.42(+4.04%) |
Nov 15, 2017 | 10.50 | 10.54 | 10.32 | 10.42 | 1,234,703 | -0.24(-2.27%) |
Nov 14, 2017 | 10.62 | 10.71 | 10.48 | 10.66 | 1,149,154 | -0.07(-0.67%) |
Nov 13, 2017 | 10.61 | 10.76 | 10.54 | 10.73 | 916,021 | -0.01(-0.07%) |
Nov 10, 2017 | 10.70 | 10.76 | 10.62 | 10.74 | 682,632 | -0.02(-0.19%) |
Nov 09, 2017 | 10.74 | 10.80 | 10.42 | 10.76 | 2,785,860 | -0.25(-2.27%) |
Nov 08, 2017 | 10.82 | 11.01 | 10.75 | 11.01 | 1,116,915 | +0.18(+1.64%) |
Nov 07, 2017 | 10.84 | 10.85 | 10.71 | 10.83 | 1,481,964 | +0.02(+0.23%) |
Nov 06, 2017 | 10.74 | 10.83 | 10.70 | 10.80 | 1,732,736 | +0.06(+0.56%) |
Nov 03, 2017 | 10.69 | 10.77 | 10.48 | 10.74 | 1,701,955 | +0.24(+2.28%) |
Nov 02, 2017 | 10.47 | 10.52 | 10.26 | 10.51 | 1,758,097 | +0.02(+0.21%) |
Nov 01, 2017 | 10.62 | 10.65 | 10.32 | 10.48 | 2,223,460 | -0.01(-0.09%) |
Oct 31, 2017 | 10.49 | 10.54 | 10.35 | 10.49 | 1,668,390 | +0.12(+1.18%) |
Oct 30, 2017 | 10.45 | 10.24 | 10.37 | 1,746,372 | +0.11(+1.05%) | |
Oct 27, 2017 | 9.966 | 10.35 | 9.944 | 10.26 | 2,558,600 | +0.75(+7.88%) |
Oct 26, 2017 | 9.546 | 9.627 | 9.512 | 9.512 | 1,738,147 | +0.09(+0.99%) |
Oct 25, 2017 | 9.496 | 9.569 | 9.206 | 9.418 | 1,445,052 | -0.13(-1.35%) |
Oct 24, 2017 | 9.504 | 9.591 | 9.442 | 9.547 | 956,414 | +0.07(+0.75%) |
Oct 23, 2017 | 9.680 | 9.680 | 9.443 | 9.476 | 1,245,402 | -0.12(-1.22%) |
Oct 20, 2017 | 9.597 | 9.647 | 9.548 | 9.592 | 986,138 | +0.18(+1.86%) |
Oct 19, 2017 | 9.357 | 9.447 | 9.233 | 9.417 | 1,432,403 | -0.09(-0.91%) |
Oct 18, 2017 | 9.526 | 9.543 | 9.428 | 9.504 | 695,117 | +0.07(+0.78%) |
Oct 17, 2017 | 9.439 | 9.439 | 9.351 | 9.430 | 857,261 | -0.01(-0.12%) |
Oct 16, 2017 | 9.415 | 9.447 | 9.346 | 9.441 | 1,402,360 | +0.10(+1.06%) |
Oct 13, 2017 | 9.321 | 9.387 | 9.316 | 9.342 | 970,952 | +0.12(+1.34%) |
Oct 12, 2017 | 9.247 | 9.338 | 9.180 | 9.218 | 863,688 | -0.06(-0.68%) |
Oct 11, 2017 | 9.160 | 9.283 | 9.160 | 9.282 | 854,612 | +0.10(+1.12%) |
Oct 10, 2017 | 9.291 | 9.291 | 9.050 | 9.179 | 1,322,500 | +0.02(+0.23%) |
Oct 09, 2017 | 9.152 | 9.218 | 9.115 | 9.157 | 1,166,660 | +0.06(+0.68%) |
Oct 06, 2017 | 8.960 | 9.102 | 8.960 | 9.096 | 701,842 | +0.05(+0.58%) |
Oct 05, 2017 | 8.881 | 9.058 | 8.876 | 9.043 | 855,330 | +0.25(+2.84%) |
Oct 04, 2017 | 8.762 | 8.833 | 8.666 | 8.794 | 896,523 | -0.03(-0.35%) |
Oct 03, 2017 | 8.766 | 8.835 | 8.766 | 8.825 | 871,789 | +0.07(+0.80%) |