Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 17.87 | 18.34 | 17.12 | 18.21 | 110,382,360 | +1.01(+5.87%) |
Oct 30, 2018 | 16.38 | 17.24 | 16.17 | 17.20 | 98,975,640 | +0.49(+2.93%) |
Oct 29, 2018 | 18.21 | 18.23 | 16.27 | 16.71 | 94,385,616 | -0.92(-5.22%) |
Oct 26, 2018 | 18.49 | 18.78 | 17.05 | 17.63 | 119,688,896 | -1.64(-8.51%) |
Oct 25, 2018 | 17.92 | 20.15 | 17.72 | 19.27 | 189,080,704 | -3.52(-15.45%) |
Oct 24, 2018 | 25.04 | 25.10 | 22.75 | 22.79 | 133,538,536 | -2.30(-9.17%) |
Oct 23, 2018 | 24.18 | 25.26 | 23.85 | 25.09 | 101,664,560 | +0.06(+0.24%) |
Oct 22, 2018 | 24.46 | 25.64 | 24.09 | 25.03 | 114,026,640 | +1.37(+5.79%) |
Oct 19, 2018 | 27.03 | 27.10 | 23.60 | 23.66 | 130,799,800 | -2.96(-11.12%) |
Oct 18, 2018 | 27.08 | 27.75 | 26.40 | 26.62 | 79,579,328 | -0.68(-2.49%) |
Oct 17, 2018 | 28.41 | 28.53 | 26.92 | 27.30 | 89,408,856 | -0.88(-3.12%) |
Oct 16, 2018 | 26.63 | 28.23 | 26.17 | 28.18 | 92,343,616 | +1.92(+7.31%) |
Oct 15, 2018 | 26.38 | 26.77 | 25.75 | 26.26 | 70,444,744 | -0.08(-0.30%) |
Oct 12, 2018 | 26.77 | 26.97 | 25.67 | 26.34 | 111,059,400 | +1.04(+4.11%) |
Oct 11, 2018 | 24.74 | 26.20 | 24.55 | 25.30 | 146,855,040 | +0.30(+1.20%) |
Oct 10, 2018 | 27.38 | 27.40 | 24.91 | 25.00 | 147,250,768 | -2.24(-8.22%) |
Oct 09, 2018 | 26.15 | 27.71 | 26.00 | 27.24 | 105,292,576 | +0.78(+2.95%) |
Oct 08, 2018 | 26.73 | 27.54 | 25.96 | 26.46 | 103,679,520 | -0.89(-3.25%) |
Oct 05, 2018 | 28.07 | 28.47 | 26.93 | 27.35 | 88,008,400 | -0.43(-1.55%) |
Oct 04, 2018 | 27.99 | 28.83 | 27.37 | 27.78 | 95,798,680 | -0.65(-2.29%) |
Oct 03, 2018 | 29.03 | 29.22 | 26.54 | 28.43 | 190,062,688 | -0.59(-2.03%) |
Oct 02, 2018 | 30.73 | 30.82 | 28.65 | 29.02 | 144,996,448 | -2.40(-7.64%) |
Oct 01, 2018 | 30.69 | 31.91 | 30.25 | 31.42 | 94,707,712 | +0.53(+1.72%) |
Sep 28, 2018 | 32.24 | 32.78 | 29.98 | 30.89 | 165,453,408 | -1.70(-5.22%) |
Sep 27, 2018 | 31.86 | 32.63 | 31.39 | 32.59 | 87,830,072 | +0.40(+1.24%) |
Sep 26, 2018 | 32.40 | 32.60 | 31.72 | 32.19 | 79,268,992 | -0.38(-1.17%) |
Sep 25, 2018 | 33.18 | 33.60 | 32.19 | 32.57 | 118,449,024 | -0.22(-0.67%) |
Sep 24, 2018 | 31.13 | 32.65 | 30.91 | 32.79 | 118,189,888 | +1.77(+5.71%) |
Sep 21, 2018 | 31.19 | 32.42 | 30.91 | 31.02 | 129,792,896 | -0.16(-0.51%) |
Sep 20, 2018 | 32.10 | 32.20 | 30.64 | 31.18 | 122,970,704 | -0.03(-0.10%) |
Sep 19, 2018 | 31.52 | 31.83 | 30.51 | 31.21 | 124,201,936 | -0.72(-2.25%) |
Sep 18, 2018 | 32.99 | 33.37 | 31.20 | 31.93 | 176,496,768 | -0.50(-1.54%) |
Sep 17, 2018 | 31.75 | 33.23 | 31.60 | 32.43 | 180,098,080 | -0.29(-0.89%) |
Sep 14, 2018 | 31.43 | 33.09 | 30.54 | 32.72 | 217,762,800 | +2.24(+7.35%) |
Sep 13, 2018 | 33.16 | 34.14 | 29.87 | 30.48 | 303,823,392 | -1.73(-5.37%) |
Sep 12, 2018 | 29.91 | 32.29 | 29.45 | 32.21 | 197,677,376 | +2.11(+7.01%) |
Sep 11, 2018 | 30.02 | 30.59 | 29.37 | 30.10 | 159,782,832 | +0.21(+0.70%) |
Sep 10, 2018 | 28.15 | 29.92 | 27.84 | 29.89 | 162,129,680 | +2.51(+9.17%) |
Sep 07, 2018 | 26.96 | 28.27 | 26.80 | 27.38 | 123,348,704 | -0.46(-1.65%) |
Sep 06, 2018 | 28.12 | 28.58 | 27.19 | 27.84 | 143,708,496 | -0.67(-2.35%) |
Sep 05, 2018 | 29.41 | 29.94 | 26.84 | 28.51 | 257,200,544 | +0.45(+1.60%) |
Sep 04, 2018 | 25.62 | 28.11 | 25.57 | 28.06 | 192,363,920 | +2.89(+11.48%) |
Aug 31, 2018 | 25.17 | 25.17 | 25.17 | 0 | +0.28(+1.12%) | |
Aug 30, 2018 | 25.29 | 25.67 | 24.76 | 24.89 | 103,486,728 | -0.31(-1.23%) |
Aug 29, 2018 | 24.36 | 25.41 | 24.01 | 25.20 | 143,152,288 | +0.15(+0.60%) |
Aug 28, 2018 | 25.51 | 26.18 | 24.04 | 25.05 | 215,587,120 | -0.21(-0.83%) |
Aug 27, 2018 | 24.94 | 27.30 | 24.63 | 25.26 | 324,772,832 | +1.28(+5.34%) |
Aug 24, 2018 | 22.91 | 24.00 | 22.67 | 23.98 | 164,328,096 | +1.69(+7.58%) |
Aug 23, 2018 | 21.19 | 22.32 | 21.14 | 22.29 | 113,217,864 | +1.39(+6.65%) |
Aug 22, 2018 | 20.28 | 20.92 | 20.21 | 20.90 | 61,957,156 | +0.50(+2.45%) |
Aug 21, 2018 | 19.98 | 20.42 | 19.86 | 20.40 | 55,529,976 | +0.42(+2.10%) |
Aug 20, 2018 | 19.79 | 20.08 | 19.35 | 19.98 | 62,944,356 | +0.21(+1.06%) |
Aug 17, 2018 | 19.12 | 19.82 | 18.73 | 19.77 | 60,616,600 | +0.44(+2.28%) |
Aug 16, 2018 | 19.86 | 20.07 | 19.25 | 19.33 | 69,603,392 | -0.37(-1.88%) |
Aug 15, 2018 | 19.86 | 20.10 | 19.20 | 19.70 | 86,317,416 | -0.43(-2.14%) |
Aug 14, 2018 | 19.97 | 20.28 | 19.63 | 20.13 | 89,144,304 | +0.40(+2.03%) |
Aug 13, 2018 | 19.16 | 19.93 | 19.12 | 19.73 | 81,328,384 | +0.67(+3.52%) |
Aug 10, 2018 | 19.09 | 19.48 | 18.85 | 19.06 | 65,821,000 | -0.04(-0.21%) |
Aug 09, 2018 | 19.58 | 19.71 | 19.08 | 19.10 | 46,591,316 | -0.48(-2.45%) |
Aug 08, 2018 | 19.46 | 19.77 | 19.25 | 19.58 | 52,048,408 | +0.02(+0.10%) |
Aug 07, 2018 | 19.53 | 19.71 | 19.08 | 19.56 | 72,740,544 | +0.13(+0.67%) |
Aug 06, 2018 | 18.89 | 19.44 | 18.46 | 19.43 | 83,483,616 | +0.94(+5.08%) |
Aug 03, 2018 | 18.94 | 19.06 | 18.37 | 18.49 | 53,232,000 | -0.30(-1.60%) |
Aug 02, 2018 | 18.17 | 18.83 | 18.00 | 18.79 | 52,826,436 | +0.31(+1.68%) |
Aug 01, 2018 | 18.34 | 18.95 | 18.32 | 18.48 | 75,432,240 | +0.15(+0.82%) |
Jul 31, 2018 | 19.35 | 19.50 | 18.27 | 18.33 | 118,312,800 | -1.09(-5.61%) |
Jul 30, 2018 | 19.40 | 20.18 | 19.31 | 19.42 | 160,760,176 | +0.48(+2.53%) |
Jul 27, 2018 | 19.07 | 19.88 | 18.31 | 18.94 | 161,903,696 | +0.59(+3.22%) |
Jul 26, 2018 | 17.16 | 18.45 | 16.86 | 18.35 | 192,475,504 | +2.30(+14.33%) |
Jul 25, 2018 | 16.30 | 16.39 | 15.72 | 16.05 | 83,374,000 | -0.14(-0.86%) |
Jul 24, 2018 | 16.75 | 16.86 | 16.11 | 16.19 | 58,186,348 | -0.47(-2.82%) |
Jul 23, 2018 | 16.47 | 16.68 | 15.89 | 16.66 | 44,912,704 | +0.16(+0.97%) |
Jul 20, 2018 | 16.66 | 16.88 | 16.44 | 16.50 | 42,906,008 | -0.21(-1.26%) |
Jul 19, 2018 | 16.71 | 16.88 | 16.55 | 16.71 | 41,246,288 | -0.14(-0.83%) |
Jul 18, 2018 | 16.94 | 16.99 | 16.55 | 16.85 | 40,854,928 | -0.02(-0.12%) |
Jul 17, 2018 | 16.50 | 16.88 | 16.48 | 16.87 | 42,220,072 | +0.29(+1.75%) |
Jul 16, 2018 | 16.42 | 17.00 | 16.41 | 16.58 | 65,183,296 | +0.31(+1.91%) |
Jul 13, 2018 | 16.68 | 16.69 | 16.22 | 16.27 | 40,698,476 | -0.29(-1.75%) |
Jul 12, 2018 | 16.41 | 16.79 | 16.41 | 16.56 | 44,128,408 | +0.29(+1.78%) |
Jul 11, 2018 | 16.15 | 16.53 | 16.02 | 16.27 | 42,526,148 | -0.28(-1.69%) |
Jul 10, 2018 | 16.59 | 16.65 | 16.31 | 16.55 | 36,868,880 | -0.06(-0.36%) |
Jul 09, 2018 | 16.73 | 16.84 | 16.17 | 16.61 | 58,497,544 | +0.25(+1.53%) |
Jul 06, 2018 | 15.52 | 16.39 | 15.48 | 16.36 | 65,101,672 | +0.86(+5.55%) |
Jul 05, 2018 | 15.50 | 15.02 | 15.50 | 40,653,880 | +0.50(+3.33%) | |
Jul 03, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.16(-1.06%) | |
Jul 02, 2018 | 14.80 | 15.18 | 14.74 | 15.16 | 43,362,604 | +0.17(+1.13%) |
Jun 29, 2018 | 15.45 | 14.98 | 14.99 | 41,527,792 | -0.32(-2.09%) | |
Jun 28, 2018 | 14.85 | 15.36 | 14.75 | 15.31 | 48,700,296 | +0.34(+2.27%) |
Jun 27, 2018 | 15.65 | 15.76 | 14.96 | 14.97 | 55,986,852 | -0.53(-3.42%) |
Jun 26, 2018 | 15.32 | 15.60 | 15.10 | 15.50 | 54,155,488 | +0.39(+2.58%) |
Jun 25, 2018 | 15.64 | 15.74 | 14.54 | 15.11 | 94,384,424 | -0.69(-4.37%) |
Jun 22, 2018 | 15.78 | 15.91 | 15.56 | 15.80 | 59,257,100 | +0.15(+0.96%) |
Jun 21, 2018 | 16.65 | 16.87 | 15.46 | 15.65 | 95,578,496 | -0.87(-5.27%) |
Jun 20, 2018 | 16.83 | 17.12 | 16.37 | 16.52 | 76,245,088 | -0.17(-1.02%) |
Jun 19, 2018 | 17.29 | 16.31 | 16.69 | 92,509,456 | -0.42(-2.45%) | |
Jun 18, 2018 | 16.18 | 17.34 | 16.13 | 17.11 | 104,074,904 | +0.77(+4.71%) |
Jun 15, 2018 | 16.52 | 16.25 | 16.34 | 77,612,176 | +0.09(+0.55%) | |
Jun 14, 2018 | 16.62 | 16.79 | 15.58 | 16.25 | 113,007,392 | -0.07(-0.43%) |
Jun 13, 2018 | 15.81 | 16.52 | 15.78 | 16.32 | 90,157,072 | +0.47(+2.97%) |
Jun 12, 2018 | 15.84 | 15.95 | 15.43 | 15.85 | 66,982,716 | +0.12(+0.76%) |
Jun 11, 2018 | 15.21 | 15.89 | 15.01 | 15.73 | 80,703,368 | +0.48(+3.15%) |
Jun 08, 2018 | 14.52 | 15.33 | 14.31 | 15.25 | 81,930,488 | +0.36(+2.42%) |
Jun 07, 2018 | 15.83 | 15.97 | 14.85 | 14.89 | 99,806,752 | -0.78(-4.98%) |
Jun 06, 2018 | 15.74 | 15.67 | 97,037,504 | +0.82(+5.52%) | ||
Jun 05, 2018 | 14.85 | 14.92 | 14.63 | 14.85 | 56,096,904 | +0.00(+0.00%) |
Jun 04, 2018 | 14.76 | 14.98 | 14.52 | 14.85 | 74,500,576 | +0.45(+3.12%) |
Jun 01, 2018 | 13.98 | 14.40 | 13.92 | 14.40 | 71,677,872 | +0.67(+4.88%) |
May 31, 2018 | 13.74 | 13.93 | 13.69 | 13.73 | 46,772,020 | -0.09(-0.65%) |
May 30, 2018 | 13.48 | 13.95 | 13.48 | 13.82 | 58,167,320 | +0.46(+3.44%) |
May 29, 2018 | 13.45 | 13.63 | 13.26 | 13.36 | 39,544,064 | -0.18(-1.33%) |
May 25, 2018 | 13.54 | 13.54 | 13.54 | 0 | +0.13(+0.97%) | |
May 24, 2018 | 13.06 | 13.43 | 13.03 | 13.41 | 47,744,616 | +0.31(+2.37%) |
May 23, 2018 | 12.93 | 13.18 | 12.90 | 13.10 | 44,502,616 | +0.12(+0.92%) |
May 22, 2018 | 13.00 | 13.14 | 12.71 | 12.98 | 43,239,084 | -0.01(-0.08%) |
May 21, 2018 | 13.25 | 13.31 | 12.88 | 12.99 | 49,687,216 | -0.01(-0.08%) |
May 18, 2018 | 13.06 | 13.26 | 12.91 | 13.00 | 54,063,412 | +0.18(+1.40%) |
May 17, 2018 | 12.79 | 12.90 | 12.66 | 12.82 | 38,538,208 | +0.00(+0.00%) |
May 16, 2018 | 12.64 | 12.98 | 12.62 | 12.82 | 73,343,424 | +0.37(+2.97%) |
May 15, 2018 | 12.18 | 12.46 | 12.16 | 12.45 | 44,162,992 | +0.22(+1.80%) |
May 14, 2018 | 12.14 | 12.36 | 12.11 | 12.23 | 50,213,404 | +0.28(+2.34%) |
May 11, 2018 | 11.89 | 12.03 | 11.69 | 11.95 | 43,863,744 | -0.18(-1.48%) |
May 10, 2018 | 11.98 | 12.18 | 11.95 | 12.13 | 49,633,252 | +0.18(+1.51%) |
May 09, 2018 | 11.65 | 11.98 | 11.57 | 11.95 | 49,589,040 | +0.34(+2.93%) |
May 08, 2018 | 11.49 | 11.66 | 11.40 | 11.61 | 35,201,576 | +0.02(+0.17%) |
May 07, 2018 | 11.32 | 11.68 | 11.30 | 11.59 | 53,979,620 | +0.31(+2.75%) |
May 04, 2018 | 10.88 | 11.29 | 10.87 | 11.28 | 47,884,940 | +0.35(+3.20%) |
May 03, 2018 | 10.90 | 11.06 | 10.83 | 10.93 | 33,300,532 | -0.04(-0.36%) |
May 02, 2018 | 11.10 | 11.15 | 10.97 | 10.97 | 29,244,846 | -0.16(-1.44%) |
May 01, 2018 | 10.83 | 11.15 | 10.77 | 11.13 | 43,417,120 | +0.25(+2.30%) |
Apr 30, 2018 | 11.05 | 11.14 | 10.87 | 10.88 | 50,564,412 | -0.23(-2.07%) |
Apr 27, 2018 | 11.20 | 11.36 | 11.02 | 11.11 | 74,347,784 | +0.07(+0.63%) |
Apr 26, 2018 | 10.87 | 11.19 | 10.61 | 11.04 | 145,196,240 | +1.33(+13.70%) |
Apr 25, 2018 | 10.06 | 10.09 | 9.560 | 9.710 | 90,304,848 | -0.38(-3.77%) |
Apr 24, 2018 | 10.19 | 10.35 | 9.950 | 10.09 | 44,949,772 | +0.05(+0.50%) |
Apr 23, 2018 | 10.09 | 10.19 | 9.970 | 10.04 | 42,952,620 | +0.05(+0.50%) |
Apr 20, 2018 | 10.05 | 10.14 | 9.950 | 9.990 | 39,011,904 | -0.12(-1.19%) |
Apr 19, 2018 | 10.18 | 10.33 | 9.990 | 10.11 | 57,766,460 | -0.25(-2.41%) |
Apr 18, 2018 | 10.51 | 10.65 | 10.33 | 10.36 | 42,431,044 | -0.16(-1.52%) |
Apr 17, 2018 | 10.28 | 10.53 | 10.20 | 10.52 | 45,331,936 | +0.43(+4.26%) |
Apr 16, 2018 | 10.00 | 10.17 | 9.900 | 10.09 | 28,828,656 | +0.16(+1.61%) |
Apr 13, 2018 | 10.20 | 10.22 | 9.880 | 9.930 | 38,935,656 | -0.15(-1.49%) |
Apr 12, 2018 | 9.980 | 10.10 | 9.840 | 10.08 | 47,756,460 | +0.26(+2.65%) |
Apr 11, 2018 | 9.870 | 10.03 | 9.790 | 9.820 | 29,159,992 | -0.16(-1.60%) |
Apr 10, 2018 | 9.750 | 10.04 | 9.710 | 9.980 | 42,967,304 | +0.45(+4.72%) |
Apr 09, 2018 | 9.750 | 9.840 | 9.520 | 9.530 | 38,371,920 | -0.08(-0.83%) |
Apr 06, 2018 | 9.830 | 10.10 | 9.500 | 9.610 | 51,087,144 | -0.41(-4.09%) |
Apr 05, 2018 | 10.05 | 10.20 | 9.910 | 10.02 | 65,393,768 | +0.25(+2.56%) |
Apr 04, 2018 | 9.080 | 9.810 | 9.040 | 9.770 | 67,254,584 | +0.22(+2.30%) |
Apr 03, 2018 | 9.630 | 9.770 | 9.300 | 9.550 | 54,875,628 | +0.02(+0.21%) |
Apr 02, 2018 | 9.990 | 10.14 | 9.510 | 9.530 | 64,774,992 | -0.52(-5.17%) |
Mar 29, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.24(+2.45%) | |
Mar 28, 2018 | 9.990 | 10.17 | 9.790 | 9.810 | 64,760,944 | -0.19(-1.90%) |
Mar 27, 2018 | 10.51 | 10.59 | 9.900 | 10.00 | 68,532,840 | -0.44(-4.21%) |
Mar 26, 2018 | 10.71 | 10.80 | 10.18 | 10.44 | 75,866,816 | -0.19(-1.79%) |
Mar 23, 2018 | 10.91 | 10.97 | 10.57 | 10.63 | 54,844,460 | -0.28(-2.57%) |
Mar 22, 2018 | 11.10 | 11.26 | 10.85 | 10.91 | 59,895,992 | -0.35(-3.11%) |
Mar 21, 2018 | 11.16 | 11.34 | 11.11 | 11.26 | 44,676,136 | +0.15(+1.35%) |
Mar 20, 2018 | 11.41 | 11.52 | 11.00 | 11.11 | 65,084,120 | -0.32(-2.80%) |
Mar 19, 2018 | 11.41 | 11.74 | 11.35 | 11.43 | 53,290,708 | -0.04(-0.35%) |
Mar 16, 2018 | 11.49 | 11.55 | 11.32 | 11.47 | 37,590,984 | +0.01(+0.09%) |
Mar 15, 2018 | 11.43 | 11.55 | 11.19 | 11.46 | 66,303,100 | +0.10(+0.88%) |
Mar 14, 2018 | 11.70 | 11.71 | 11.27 | 11.36 | 80,426,080 | -0.28(-2.41%) |
Mar 13, 2018 | 11.50 | 12.04 | 11.10 | 11.64 | 174,267,696 | +0.12(+1.04%) |
Mar 12, 2018 | 11.76 | 11.82 | 11.48 | 11.52 | 83,681,128 | -0.18(-1.54%) |
Mar 09, 2018 | 12.03 | 12.04 | 11.59 | 11.70 | 89,674,368 | -0.27(-2.26%) |
Mar 08, 2018 | 12.39 | 12.58 | 11.74 | 11.97 | 75,850,784 | -0.27(-2.21%) |
Mar 07, 2018 | 12.80 | 12.24 | 127,429,880 | +0.48(+4.08%) | ||
Mar 06, 2018 | 12.01 | 12.04 | 11.71 | 11.76 | 46,327,288 | -0.15(-1.26%) |
Mar 05, 2018 | 11.69 | 12.05 | 11.61 | 11.91 | 43,677,252 | +0.10(+0.85%) |
Mar 02, 2018 | 11.67 | 11.93 | 11.43 | 11.81 | 58,123,520 | -0.09(-0.76%) |
Mar 01, 2018 | 12.26 | 12.27 | 11.66 | 11.90 | 63,180,100 | -0.21(-1.73%) |
Feb 28, 2018 | 12.66 | 12.68 | 12.10 | 12.11 | 43,329,812 | -0.42(-3.35%) |
Feb 27, 2018 | 12.43 | 12.88 | 12.39 | 12.53 | 55,851,472 | +0.11(+0.89%) |
Feb 26, 2018 | 12.14 | 12.43 | 12.05 | 12.42 | 42,165,640 | +0.35(+2.90%) |
Feb 23, 2018 | 11.95 | 12.16 | 11.94 | 12.07 | 33,317,580 | +0.23(+1.94%) |
Feb 22, 2018 | 11.84 | 37,838,520 | +0.12(+1.02%) | |||
Feb 21, 2018 | 12.12 | 12.12 | 11.72 | 11.72 | 40,120,088 | -0.30(-2.50%) |
Feb 20, 2018 | 11.72 | 12.14 | 11.72 | 12.02 | 47,053,176 | +0.20(+1.69%) |
Feb 16, 2018 | 11.82 | 11.82 | 11.82 | 0 | -0.37(-3.04%) | |
Feb 15, 2018 | 12.62 | 12.21 | 12.19 | 59,562,684 | -0.01(-0.08%) | |
Feb 14, 2018 | 12.31 | 11.63 | 12.20 | 51,714,364 | +0.42(+3.57%) | |
Feb 13, 2018 | 11.82 | 11.78 | 32,411,808 | +0.10(+0.86%) | ||
Feb 12, 2018 | 11.47 | 11.80 | 11.43 | 11.68 | 62,958,848 | +0.37(+3.27%) |
Feb 09, 2018 | 11.54 | 11.57 | 10.63 | 11.31 | 85,458,232 | +0.09(+0.80%) |
Feb 08, 2018 | 11.72 | 11.85 | 11.21 | 11.22 | 56,347,888 | -0.38(-3.28%) |
Feb 07, 2018 | 11.70 | 11.89 | 11.69 | 11.60 | 55,638,144 | -0.05(-0.43%) |
Feb 06, 2018 | 11.74 | 11.57 | 11.65 | 86,951,720 | +0.10(+0.83%) | |
Feb 05, 2018 | 12.05 | 12.18 | 10.93 | 11.55 | 116,276,080 | -0.90(-7.19%) |
Feb 02, 2018 | 13.05 | 13.06 | 12.43 | 12.45 | 79,432,560 | -0.80(-6.04%) |
Feb 01, 2018 | 13.62 | 13.84 | 13.21 | 13.25 | 67,293,600 | -0.49(-3.57%) |
Jan 31, 2018 | 13.24 | 13.85 | 13.15 | 13.74 | 140,842,160 | +0.87(+6.76%) |
Jan 30, 2018 | 13.12 | 13.25 | 12.69 | 12.87 | 90,358,056 | -0.45(-3.38%) |
Jan 29, 2018 | 13.13 | 13.47 | 13.05 | 13.32 | 66,459,164 | +0.37(+2.86%) |
Jan 26, 2018 | 12.70 | 12.95 | 12.62 | 12.95 | 44,238,972 | +0.54(+4.35%) |
Jan 25, 2018 | 12.78 | 12.94 | 12.32 | 12.41 | 42,740,216 | -0.30(-2.36%) |
Jan 24, 2018 | 13.02 | 13.05 | 12.60 | 12.71 | 41,889,248 | -0.23(-1.78%) |
Jan 23, 2018 | 12.82 | 12.99 | 12.76 | 12.94 | 46,377,484 | +0.29(+2.29%) |
Jan 22, 2018 | 12.61 | 12.74 | 12.37 | 12.65 | 34,667,244 | +0.06(+0.48%) |
Jan 19, 2018 | 12.56 | 12.88 | 12.54 | 12.59 | 46,800,668 | +0.12(+0.96%) |
Jan 18, 2018 | 12.18 | 12.68 | 12.15 | 12.47 | 62,010,504 | +0.29(+2.38%) |
Jan 17, 2018 | 11.90 | 12.19 | 11.82 | 12.18 | 38,937,016 | +0.27(+2.27%) |
Jan 16, 2018 | 12.05 | 12.20 | 11.80 | 11.91 | 42,639,488 | -0.11(-0.92%) |
Jan 12, 2018 | 12.02 | 12.02 | 12.02 | 0 | -0.12(-0.99%) | |
Jan 11, 2018 | 12.07 | 12.14 | 11.90 | 12.14 | 37,803,184 | +0.18(+1.51%) |
Jan 10, 2018 | 11.96 | 52,402,240 | +0.14(+1.18%) | |||
Jan 09, 2018 | 12.00 | 12.02 | 11.72 | 11.82 | 62,462,328 | -0.46(-3.75%) |
Jan 08, 2018 | 12.01 | 12.30 | 11.85 | 12.28 | 63,188,720 | +0.40(+3.37%) |
Jan 05, 2018 | 12.19 | 12.22 | 11.66 | 11.88 | 63,808,944 | -0.24(-1.98%) |
Jan 04, 2018 | 12.10 | 12.43 | 11.97 | 12.12 | 109,356,640 | +0.57(+4.94%) |
Jan 03, 2018 | 11.61 | 12.14 | 11.37 | 11.55 | 153,547,328 | +0.57(+5.19%) |
Jan 02, 2018 | 10.42 | 11.02 | 10.34 | 10.98 | 44,038,392 | +0.70(+6.81%) |
Dec 29, 2017 | 10.28 | 10.28 | 10.28 | 0 | -0.27(-2.56%) | |
Dec 28, 2017 | 10.57 | 10.64 | 10.43 | 10.55 | 18,582,908 | +0.02(+0.19%) |
Dec 27, 2017 | 10.45 | 10.74 | 10.40 | 10.53 | 22,905,000 | +0.07(+0.67%) |
Dec 26, 2017 | 10.38 | 10.58 | 10.34 | 10.46 | 20,418,394 | -0.08(-0.76%) |
Dec 22, 2017 | 10.75 | 10.77 | 10.20 | 10.54 | 50,744,496 | -0.35(-3.21%) |
Dec 21, 2017 | 10.98 | 11.08 | 10.87 | 10.89 | 21,865,428 | -0.09(-0.82%) |
Dec 20, 2017 | 11.10 | 11.18 | 10.80 | 10.98 | 31,401,346 | +0.03(+0.27%) |
Dec 19, 2017 | 11.00 | 11.19 | 10.87 | 10.95 | 43,700,984 | -0.03(-0.27%) |
Dec 18, 2017 | 10.60 | 11.00 | 10.51 | 10.98 | 63,737,204 | +0.69(+6.71%) |
Dec 15, 2017 | 10.13 | 10.32 | 10.02 | 10.29 | 45,462,280 | +0.16(+1.58%) |
Dec 14, 2017 | 10.10 | 10.17 | 9.960 | 10.13 | 28,989,792 | +0.02(+0.20%) |
Dec 13, 2017 | 9.970 | 10.21 | 9.950 | 10.11 | 41,392,388 | +0.21(+2.12%) |
Dec 12, 2017 | 10.14 | 9.890 | 9.900 | 36,166,064 | -0.26(-2.56%) | |
Dec 11, 2017 | 9.970 | 10.16 | 9.960 | 10.16 | 29,919,652 | +0.22(+2.21%) |
Dec 08, 2017 | 10.15 | 10.20 | 9.920 | 9.940 | 34,896,960 | -0.10(-1.00%) |
Dec 07, 2017 | 10.07 | 10.19 | 9.950 | 10.04 | 32,596,172 | +0.04(+0.40%) |
Dec 06, 2017 | 9.900 | 10.05 | 9.710 | 10.00 | 38,848,216 | +0.09(+0.91%) |
Dec 05, 2017 | 9.890 | 10.34 | 9.700 | 9.910 | 67,239,992 | -0.12(-1.20%) |
Dec 04, 2017 | 10.86 | 10.57 | 10.03 | 97,218,928 | -0.70(-6.52%) | |
Dec 01, 2017 | 10.81 | 10.96 | 10.74 | 10.73 | 42,128,776 | -0.16(-1.47%) |
Nov 30, 2017 | 10.87 | 11.02 | 10.76 | 10.89 | 43,142,440 | +0.06(+0.55%) |
Nov 29, 2017 | 11.08 | 11.17 | 10.73 | 10.83 | 63,307,976 | -0.34(-3.04%) |
Nov 28, 2017 | 11.45 | 11.54 | 11.01 | 11.17 | 65,268,456 | -0.38(-3.29%) |
Nov 27, 2017 | 11.34 | 11.74 | 11.34 | 11.55 | 41,775,688 | +0.17(+1.49%) |
Nov 24, 2017 | 11.38 | 11.42 | 11.30 | 11.38 | 11,035,758 | +0.01(+0.09%) |
Nov 22, 2017 | 11.41 | 11.49 | 11.30 | 11.37 | 23,816,482 | -0.03(-0.26%) |
Nov 21, 2017 | 11.42 | 11.49 | 11.24 | 11.40 | 31,817,372 | +0.06(+0.53%) |
Nov 20, 2017 | 11.47 | 11.51 | 11.19 | 11.34 | 35,920,652 | -0.04(-0.35%) |
Nov 17, 2017 | 11.30 | 11.75 | 11.28 | 11.38 | 56,775,580 | +0.13(+1.16%) |
Nov 16, 2017 | 11.13 | 11.32 | 11.13 | 11.25 | 31,773,030 | +0.18(+1.63%) |
Nov 15, 2017 | 11.01 | 11.13 | 10.77 | 11.07 | 33,452,336 | -0.05(-0.45%) |
Nov 14, 2017 | 11.03 | 11.26 | 11.00 | 11.12 | 37,201,768 | +0.03(+0.27%) |
Nov 13, 2017 | 11.18 | 11.20 | 10.92 | 11.09 | 54,023,332 | -0.17(-1.51%) |
Nov 10, 2017 | 11.22 | 11.43 | 11.12 | 11.26 | 50,209,908 | +0.14(+1.26%) |
Nov 09, 2017 | 11.25 | 11.35 | 11.03 | 11.12 | 76,663,336 | -0.59(-5.04%) |
Nov 08, 2017 | 11.94 | 11.95 | 11.51 | 11.71 | 58,800,884 | -0.34(-2.82%) |
Nov 07, 2017 | 11.94 | 12.27 | 11.92 | 12.05 | 67,809,328 | +0.12(+1.01%) |
Nov 06, 2017 | 12.04 | 12.09 | 11.64 | 11.93 | 96,122,816 | +0.81(+7.28%) |
Nov 03, 2017 | 10.95 | 11.13 | 10.82 | 11.12 | 44,264,292 | +0.27(+2.49%) |
Nov 02, 2017 | 10.87 | 10.99 | 10.66 | 10.85 | 47,910,832 | +0.05(+0.46%) |