Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 19.18 | 19.72 | 19.12 | 19.46 | 2,141,500 | +0.22(+1.14%) |
Sep 27, 2018 | 19.43 | 19.66 | 19.14 | 19.24 | 1,697,487 | -0.03(-0.16%) |
Sep 26, 2018 | 18.65 | 19.46 | 18.54 | 19.27 | 2,507,625 | +0.53(+2.83%) |
Sep 25, 2018 | 18.91 | 18.95 | 18.40 | 18.74 | 1,771,876 | -0.10(-0.53%) |
Sep 24, 2018 | 18.63 | 18.97 | 18.29 | 18.84 | 2,055,333 | +0.14(+0.75%) |
Sep 21, 2018 | 18.32 | 18.89 | 18.15 | 18.70 | 5,679,500 | +0.55(+3.03%) |
Sep 20, 2018 | 17.44 | 18.45 | 17.44 | 18.15 | 5,526,403 | +0.87(+5.03%) |
Sep 19, 2018 | 17.34 | 17.61 | 17.04 | 17.28 | 1,974,800 | -0.18(-1.03%) |
Sep 18, 2018 | 17.68 | 17.83 | 17.41 | 17.46 | 3,148,254 | -0.21(-1.19%) |
Sep 17, 2018 | 17.70 | 18.05 | 17.48 | 17.67 | 2,868,509 | -0.07(-0.39%) |
Sep 14, 2018 | 18.38 | 18.39 | 17.43 | 17.74 | 3,061,800 | -0.61(-3.32%) |
Sep 13, 2018 | 18.65 | 18.75 | 18.27 | 18.35 | 1,371,252 | -0.29(-1.56%) |
Sep 12, 2018 | 18.71 | 18.84 | 18.59 | 18.64 | 1,564,852 | -0.12(-0.64%) |
Sep 11, 2018 | 18.77 | 18.91 | 18.63 | 18.76 | 2,252,824 | +0.04(+0.21%) |
Sep 10, 2018 | 18.50 | 18.90 | 18.44 | 18.72 | 2,440,834 | +0.30(+1.63%) |
Sep 07, 2018 | 19.05 | 19.19 | 18.32 | 18.42 | 3,230,900 | -0.76(-3.96%) |
Sep 06, 2018 | 19.21 | 19.50 | 19.06 | 19.18 | 1,950,848 | -0.01(-0.05%) |
Sep 05, 2018 | 19.27 | 19.31 | 18.61 | 19.19 | 2,830,326 | -0.12(-0.62%) |
Sep 04, 2018 | 18.92 | 19.42 | 18.92 | 19.31 | 3,048,984 | +0.34(+1.79%) |
Aug 31, 2018 | 18.97 | 18.97 | 18.97 | 0 | -0.07(-0.37%) | |
Aug 30, 2018 | 19.19 | 19.35 | 18.87 | 19.04 | 2,221,494 | -0.26(-1.35%) |
Aug 29, 2018 | 18.72 | 19.32 | 17.87 | 19.30 | 6,093,011 | +0.01(+0.05%) |
Aug 28, 2018 | 19.00 | 19.37 | 18.85 | 19.29 | 1,628,952 | +0.26(+1.37%) |
Aug 27, 2018 | 19.73 | 19.77 | 18.97 | 19.03 | 1,958,143 | -0.68(-3.45%) |
Aug 24, 2018 | 19.86 | 19.94 | 19.53 | 19.71 | 2,173,400 | -0.23(-1.15%) |
Aug 23, 2018 | 19.80 | 20.04 | 19.67 | 19.94 | 1,944,524 | +0.12(+0.61%) |
Aug 22, 2018 | 19.85 | 20.24 | 19.68 | 19.82 | 1,408,576 | -0.04(-0.20%) |
Aug 21, 2018 | 19.64 | 20.02 | 19.64 | 19.86 | 1,831,595 | +0.41(+2.11%) |
Aug 20, 2018 | 18.93 | 19.47 | 18.93 | 19.45 | 2,014,953 | +0.53(+2.80%) |
Aug 17, 2018 | 19.19 | 19.30 | 18.92 | 18.92 | 1,214,800 | -0.30(-1.56%) |
Aug 16, 2018 | 19.16 | 19.34 | 18.94 | 19.22 | 1,262,906 | +0.20(+1.05%) |
Aug 15, 2018 | 19.54 | 19.59 | 18.87 | 19.02 | 2,345,262 | -0.77(-3.89%) |
Aug 14, 2018 | 19.31 | 20.03 | 19.25 | 19.79 | 2,653,611 | +0.58(+3.02%) |
Aug 13, 2018 | 19.25 | 19.69 | 19.07 | 19.21 | 2,758,844 | +0.07(+0.37%) |
Aug 10, 2018 | 18.98 | 19.27 | 18.95 | 19.14 | 1,468,700 | -0.01(-0.05%) |
Aug 09, 2018 | 18.79 | 19.25 | 18.73 | 19.15 | 1,913,965 | +0.39(+2.08%) |
Aug 08, 2018 | 18.49 | 18.88 | 18.49 | 18.76 | 1,932,635 | +0.27(+1.46%) |
Aug 07, 2018 | 18.38 | 18.61 | 18.30 | 18.49 | 1,946,576 | +0.12(+0.65%) |
Aug 06, 2018 | 18.28 | 18.48 | 18.11 | 18.37 | 1,806,522 | -0.01(-0.05%) |
Aug 03, 2018 | 18.27 | 18.93 | 18.25 | 18.38 | 3,051,200 | +0.21(+1.16%) |
Aug 02, 2018 | 17.67 | 18.25 | 17.63 | 18.17 | 2,784,628 | +0.40(+2.25%) |
Aug 01, 2018 | 18.38 | 18.69 | 17.66 | 17.77 | 4,019,088 | -0.97(-5.18%) |
Jul 31, 2018 | 18.82 | 19.14 | 18.56 | 18.74 | 3,102,941 | +0.06(+0.32%) |
Jul 30, 2018 | 19.12 | 19.19 | 18.66 | 18.68 | 2,421,055 | -0.60(-3.11%) |
Jul 27, 2018 | 20.31 | 20.66 | 18.44 | 19.28 | 4,570,300 | -1.27(-6.18%) |
Jul 26, 2018 | 19.74 | 21.02 | 18.85 | 20.55 | 5,609,481 | +0.81(+4.10%) |
Jul 25, 2018 | 19.76 | 18.86 | 19.74 | 3,186,156 | +0.50(+2.60%) | |
Jul 24, 2018 | 19.92 | 19.96 | 19.19 | 19.24 | 2,735,805 | -0.59(-2.98%) |
Jul 23, 2018 | 20.02 | 20.14 | 19.73 | 19.83 | 1,551,929 | -0.19(-0.95%) |
Jul 20, 2018 | 20.53 | 19.99 | 20.02 | 1,460,430 | -0.17(-0.84%) | |
Jul 19, 2018 | 19.92 | 20.34 | 19.72 | 20.19 | 2,824,669 | +0.17(+0.85%) |
Jul 18, 2018 | 20.00 | 20.38 | 19.92 | 20.02 | 3,865,108 | +0.01(+0.05%) |
Jul 17, 2018 | 20.00 | 20.33 | 19.94 | 20.01 | 2,611,125 | -0.10(-0.50%) |
Jul 16, 2018 | 20.15 | 20.41 | 20.00 | 20.11 | 2,565,013 | -0.12(-0.59%) |
Jul 13, 2018 | 20.53 | 20.72 | 19.88 | 20.23 | 2,434,976 | -0.27(-1.32%) |
Jul 12, 2018 | 21.00 | 21.00 | 20.43 | 20.50 | 1,925,718 | -0.34(-1.63%) |
Jul 11, 2018 | 20.84 | 21.24 | 20.73 | 20.84 | 1,386,400 | -0.31(-1.47%) |
Jul 10, 2018 | 20.84 | 21.16 | 20.74 | 21.15 | 1,796,632 | +0.35(+1.68%) |
Jul 09, 2018 | 20.97 | 21.03 | 20.32 | 20.80 | 2,880,845 | -0.07(-0.34%) |
Jul 06, 2018 | 20.75 | 21.13 | 20.66 | 20.87 | 1,268,591 | +0.12(+0.58%) |
Jul 05, 2018 | 21.20 | 21.26 | 20.45 | 20.75 | 1,816,085 | -0.35(-1.66%) |
Jul 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.05(-0.24%) | |
Jul 02, 2018 | 20.95 | 21.36 | 20.54 | 21.15 | 3,962,936 | +0.07(+0.33%) |
Jun 29, 2018 | 22.19 | 22.68 | 21.04 | 21.08 | 4,638,733 | -0.76(-3.48%) |
Jun 28, 2018 | 21.15 | 21.86 | 21.02 | 21.84 | 3,326,660 | +0.62(+2.92%) |
Jun 27, 2018 | 21.05 | 21.80 | 20.91 | 21.22 | 2,793,192 | +0.14(+0.66%) |
Jun 26, 2018 | 20.79 | 21.29 | 20.66 | 21.08 | 2,043,268 | +0.32(+1.54%) |
Jun 25, 2018 | 20.67 | 20.91 | 20.21 | 20.76 | 2,945,891 | -0.03(-0.14%) |
Jun 22, 2018 | 21.27 | 21.36 | 20.77 | 20.79 | 3,344,183 | -0.29(-1.38%) |
Jun 21, 2018 | 21.16 | 21.67 | 21.02 | 21.08 | 1,916,835 | -0.28(-1.31%) |
Jun 20, 2018 | 21.07 | 21.43 | 20.86 | 21.36 | 2,494,607 | +0.50(+2.40%) |
Jun 19, 2018 | 21.17 | 21.43 | 20.72 | 20.86 | 3,272,942 | -0.70(-3.25%) |
Jun 18, 2018 | 21.28 | 21.57 | 20.47 | 21.56 | 3,573,208 | +0.09(+0.42%) |
Jun 15, 2018 | 21.98 | 21.73 | 21.47 | 4,358,892 | -0.26(-1.20%) | |
Jun 14, 2018 | 21.79 | 22.12 | 21.41 | 21.73 | 3,730,276 | -0.04(-0.18%) |
Jun 13, 2018 | 22.04 | 22.28 | 21.73 | 21.77 | 3,294,141 | -0.36(-1.63%) |
Jun 12, 2018 | 22.29 | 22.30 | 21.95 | 22.13 | 3,171,840 | -0.04(-0.18%) |
Jun 11, 2018 | 22.44 | 22.50 | 22.11 | 22.17 | 4,748,416 | -0.23(-1.03%) |
Jun 08, 2018 | 21.57 | 22.40 | 21.38 | 22.40 | 4,490,046 | +0.75(+3.46%) |
Jun 07, 2018 | 22.39 | 22.46 | 21.41 | 21.65 | 5,458,373 | -0.45(-2.04%) |
Jun 06, 2018 | 22.58 | 22.10 | 9,962,930 | +0.80(+3.76%) | ||
Jun 05, 2018 | 20.47 | 21.30 | 20.10 | 21.30 | 5,355,181 | +0.83(+4.05%) |
Jun 04, 2018 | 19.52 | 20.60 | 19.42 | 20.47 | 6,046,119 | +1.14(+5.90%) |
Jun 01, 2018 | 19.12 | 19.43 | 18.95 | 19.33 | 2,977,537 | +0.41(+2.17%) |
May 31, 2018 | 19.25 | 19.54 | 18.88 | 18.92 | 3,967,958 | -0.28(-1.46%) |
May 30, 2018 | 18.65 | 19.29 | 18.65 | 19.20 | 3,290,988 | +0.63(+3.39%) |
May 29, 2018 | 18.65 | 18.85 | 18.30 | 18.57 | 2,722,564 | -0.31(-1.64%) |
May 25, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.49(+2.66%) | |
May 24, 2018 | 17.91 | 18.50 | 17.79 | 18.39 | 2,925,649 | +0.50(+2.79%) |
May 23, 2018 | 17.78 | 18.18 | 17.75 | 17.89 | 1,725,109 | +0.08(+0.45%) |
May 22, 2018 | 18.04 | 18.16 | 17.76 | 17.81 | 1,621,047 | -0.16(-0.89%) |
May 21, 2018 | 18.03 | 18.08 | 17.73 | 17.97 | 1,497,772 | -0.03(-0.17%) |
May 18, 2018 | 17.86 | 18.07 | 17.58 | 18.00 | 2,952,551 | +0.16(+0.90%) |
May 17, 2018 | 18.25 | 18.40 | 17.79 | 17.84 | 4,480,178 | -0.47(-2.57%) |
May 16, 2018 | 17.21 | 18.52 | 17.15 | 18.31 | 6,695,315 | +1.18(+6.89%) |
May 15, 2018 | 16.65 | 17.57 | 16.57 | 17.13 | 4,646,357 | +0.47(+2.82%) |
May 14, 2018 | 16.95 | 16.96 | 16.45 | 16.66 | 1,583,021 | -0.24(-1.42%) |
May 11, 2018 | 16.70 | 16.98 | 16.50 | 16.90 | 2,138,461 | +0.26(+1.56%) |
May 10, 2018 | 16.54 | 16.72 | 16.37 | 16.64 | 1,790,970 | +0.13(+0.79%) |
May 09, 2018 | 16.51 | 16.55 | 16.17 | 16.51 | 2,289,788 | +0.00(+0.00%) |
May 08, 2018 | 16.20 | 16.71 | 16.17 | 16.51 | 3,578,229 | +0.26(+1.60%) |
May 07, 2018 | 15.86 | 16.26 | 15.69 | 16.25 | 2,981,143 | +0.52(+3.31%) |
May 04, 2018 | 15.55 | 15.79 | 15.24 | 15.73 | 2,261,433 | +0.16(+1.03%) |
May 03, 2018 | 16.29 | 16.32 | 15.46 | 15.57 | 3,518,558 | -0.80(-4.89%) |
May 02, 2018 | 15.92 | 16.82 | 15.89 | 16.37 | 6,221,834 | +0.22(+1.36%) |
May 01, 2018 | 14.77 | 16.18 | 14.39 | 16.15 | 10,260,794 | +0.80(+5.21%) |
Apr 30, 2018 | 15.37 | 15.72 | 15.15 | 15.35 | 4,766,116 | -0.02(-0.13%) |
Apr 27, 2018 | 14.86 | 15.85 | 14.81 | 15.37 | 5,480,630 | +0.68(+4.63%) |
Apr 26, 2018 | 14.34 | 14.71 | 14.16 | 14.69 | 1,861,279 | +0.37(+2.58%) |
Apr 25, 2018 | 14.85 | 14.87 | 14.22 | 14.32 | 2,255,050 | -0.49(-3.31%) |
Apr 24, 2018 | 14.68 | 15.17 | 14.60 | 14.81 | 2,998,860 | +0.20(+1.37%) |
Apr 23, 2018 | 14.18 | 14.75 | 14.18 | 14.61 | 3,519,776 | +0.62(+4.43%) |
Apr 20, 2018 | 13.99 | 14.18 | 13.91 | 13.99 | 1,612,603 | -0.02(-0.14%) |
Apr 19, 2018 | 14.02 | 14.14 | 13.90 | 14.01 | 1,566,977 | -0.01(-0.07%) |
Apr 18, 2018 | 14.23 | 14.37 | 13.98 | 14.02 | 2,469,266 | -0.18(-1.27%) |
Apr 17, 2018 | 14.44 | 14.45 | 14.19 | 14.20 | 2,678,952 | -0.15(-1.05%) |
Apr 16, 2018 | 14.41 | 14.48 | 14.27 | 14.35 | 1,528,343 | +0.01(+0.07%) |
Apr 13, 2018 | 15.09 | 15.16 | 14.25 | 14.34 | 3,016,977 | -0.65(-4.34%) |
Apr 12, 2018 | 14.73 | 15.06 | 14.62 | 14.99 | 1,639,663 | +0.28(+1.90%) |
Apr 11, 2018 | 14.36 | 14.82 | 14.36 | 14.71 | 2,044,848 | +0.13(+0.89%) |
Apr 10, 2018 | 14.60 | 14.62 | 14.36 | 14.58 | 1,850,269 | +0.18(+1.25%) |
Apr 09, 2018 | 14.83 | 14.83 | 14.38 | 14.40 | 2,432,596 | -0.35(-2.37%) |
Apr 06, 2018 | 15.10 | 15.22 | 14.59 | 14.75 | 2,217,519 | -0.44(-2.90%) |
Apr 05, 2018 | 15.55 | 15.86 | 15.05 | 15.19 | 3,422,454 | -0.45(-2.88%) |
Apr 04, 2018 | 14.59 | 15.84 | 14.57 | 15.64 | 6,667,315 | +0.91(+6.18%) |
Apr 03, 2018 | 14.08 | 14.77 | 14.01 | 14.73 | 3,206,588 | +0.74(+5.29%) |
Apr 02, 2018 | 13.99 | 14.16 | 13.84 | 13.99 | 3,548,170 | -0.36(-2.51%) |
Mar 29, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.16(+1.13%) | |
Mar 28, 2018 | 14.37 | 14.60 | 14.13 | 14.19 | 2,413,800 | -0.13(-0.91%) |
Mar 27, 2018 | 14.46 | 14.68 | 14.23 | 14.32 | 4,122,365 | -0.14(-0.97%) |
Mar 26, 2018 | 14.00 | 14.52 | 13.66 | 14.46 | 3,817,806 | +0.74(+5.39%) |
Mar 23, 2018 | 13.80 | 14.04 | 13.62 | 13.72 | 2,514,459 | +0.01(+0.07%) |
Mar 22, 2018 | 13.94 | 14.12 | 13.70 | 13.71 | 2,053,941 | -0.36(-2.56%) |
Mar 21, 2018 | 13.93 | 14.23 | 13.93 | 14.07 | 2,244,620 | +0.06(+0.43%) |
Mar 20, 2018 | 14.12 | 14.25 | 13.91 | 14.01 | 2,990,119 | -0.06(-0.43%) |
Mar 19, 2018 | 14.02 | 14.24 | 13.81 | 14.07 | 2,932,363 | -0.01(-0.07%) |
Mar 16, 2018 | 13.87 | 14.26 | 13.69 | 14.08 | 4,076,207 | +0.25(+1.81%) |
Mar 15, 2018 | 14.06 | 14.25 | 13.76 | 13.83 | 2,784,663 | -0.19(-1.36%) |
Mar 14, 2018 | 14.59 | 14.70 | 13.80 | 14.02 | 6,167,374 | -0.56(-3.84%) |
Mar 13, 2018 | 15.22 | 15.44 | 14.56 | 14.58 | 4,461,972 | -0.66(-4.33%) |
Mar 12, 2018 | 15.20 | 15.34 | 15.00 | 15.24 | 3,178,911 | +0.06(+0.40%) |
Mar 09, 2018 | 15.41 | 15.50 | 15.03 | 15.18 | 2,703,757 | -0.11(-0.72%) |
Mar 08, 2018 | 15.57 | 15.64 | 15.20 | 15.29 | 2,181,157 | -0.21(-1.35%) |
Mar 07, 2018 | 15.70 | 15.50 | 2,660,674 | -0.23(-1.46%) | ||
Mar 06, 2018 | 15.55 | 15.85 | 15.36 | 15.73 | 3,996,298 | +0.17(+1.09%) |
Mar 05, 2018 | 15.13 | 15.70 | 15.03 | 15.56 | 3,609,897 | +0.33(+2.17%) |
Mar 02, 2018 | 14.20 | 15.29 | 14.03 | 15.23 | 5,519,901 | +0.84(+5.84%) |
Mar 01, 2018 | 15.06 | 15.13 | 14.32 | 14.39 | 5,491,425 | -0.66(-4.39%) |
Feb 28, 2018 | 15.22 | 15.30 | 14.88 | 15.05 | 3,597,288 | -0.04(-0.27%) |
Feb 27, 2018 | 15.51 | 15.92 | 15.08 | 15.09 | 3,281,864 | -0.33(-2.14%) |
Feb 26, 2018 | 15.32 | 15.59 | 15.22 | 15.42 | 3,369,485 | +0.12(+0.78%) |
Feb 23, 2018 | 15.05 | 15.41 | 14.94 | 15.30 | 2,209,963 | +0.33(+2.20%) |
Feb 22, 2018 | 14.91 | 14.97 | 2,887,597 | -0.35(-2.28%) | ||
Feb 21, 2018 | 15.49 | 15.69 | 15.31 | 15.32 | 3,005,289 | -0.09(-0.58%) |
Feb 20, 2018 | 15.70 | 16.14 | 15.34 | 15.41 | 4,584,866 | -0.37(-2.34%) |
Feb 16, 2018 | 15.78 | 15.78 | 15.78 | 0 | -0.76(-4.59%) | |
Feb 15, 2018 | 16.16 | 16.74 | 15.72 | 16.54 | 8,754,107 | +0.40(+2.48%) |
Feb 14, 2018 | 15.13 | 16.33 | 14.45 | 16.14 | 10,607,945 | +0.85(+5.56%) |
Feb 13, 2018 | 15.29 | 20,741,420 | +2.11(+16.01%) | |||
Feb 12, 2018 | 12.61 | 13.43 | 12.60 | 13.18 | 8,038,640 | +0.72(+5.78%) |
Feb 09, 2018 | 12.08 | 12.63 | 11.92 | 12.46 | 5,646,164 | +0.51(+4.27%) |
Feb 08, 2018 | 12.14 | 12.25 | 11.80 | 11.95 | 3,267,616 | -0.20(-1.65%) |
Feb 07, 2018 | 12.08 | 12.35 | 12.05 | 12.15 | 3,774,956 | +0.10(+0.83%) |
Feb 06, 2018 | 11.65 | 12.12 | 11.41 | 12.05 | 6,079,580 | -0.02(-0.17%) |
Feb 05, 2018 | 12.25 | 12.46 | 12.03 | 12.07 | 3,072,464 | -0.34(-2.74%) |
Feb 02, 2018 | 12.64 | 12.77 | 12.30 | 12.41 | 2,607,829 | -0.29(-2.28%) |
Feb 01, 2018 | 12.67 | 12.91 | 12.51 | 12.70 | 2,924,631 | -0.15(-1.17%) |
Jan 31, 2018 | 13.02 | 13.05 | 12.75 | 12.85 | 3,171,929 | -0.14(-1.08%) |
Jan 30, 2018 | 13.08 | 13.13 | 13.01 | 12.99 | 3,013,983 | -0.19(-1.44%) |
Jan 29, 2018 | 13.15 | 13.41 | 13.15 | 13.18 | 3,545,804 | -0.09(-0.68%) |
Jan 26, 2018 | 13.30 | 13.42 | 13.15 | 13.27 | 2,584,562 | -0.04(-0.30%) |
Jan 25, 2018 | 13.73 | 13.73 | 13.14 | 13.31 | 3,314,927 | -0.30(-2.20%) |
Jan 24, 2018 | 13.61 | 13.76 | 13.23 | 13.61 | 3,963,707 | +0.02(+0.15%) |
Jan 23, 2018 | 13.36 | 13.75 | 13.29 | 13.59 | 4,143,693 | +0.31(+2.33%) |
Jan 22, 2018 | 12.85 | 13.28 | 12.67 | 13.28 | 4,735,057 | +0.43(+3.35%) |
Jan 19, 2018 | 12.40 | 12.98 | 12.40 | 12.85 | 6,101,584 | +0.48(+3.88%) |
Jan 18, 2018 | 12.33 | 12.39 | 12.16 | 12.37 | 6,690,903 | -0.02(-0.16%) |
Jan 17, 2018 | 12.57 | 12.66 | 12.27 | 12.39 | 7,004,387 | -0.09(-0.72%) |
Jan 16, 2018 | 13.74 | 13.87 | 12.30 | 12.48 | 14,248,206 | -1.66(-11.74%) |
Jan 12, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 13.95 | 14.49 | 13.86 | 14.13 | 6,438,602 | +0.19(+1.36%) |
Jan 10, 2018 | 13.67 | 13.94 | 5,959,610 | -0.16(-1.13%) | ||
Jan 09, 2018 | 14.16 | 14.62 | 13.97 | 14.10 | 8,790,474 | -0.68(-4.60%) |
Jan 08, 2018 | 14.69 | 15.14 | 14.64 | 14.78 | 4,838,127 | +0.05(+0.34%) |
Jan 05, 2018 | 14.75 | 15.69 | 14.71 | 14.73 | 9,431,345 | -0.02(-0.14%) |
Jan 04, 2018 | 14.44 | 14.79 | 14.28 | 14.75 | 6,025,251 | +0.35(+2.43%) |
Jan 03, 2018 | 13.97 | 14.47 | 13.97 | 14.40 | 4,836,220 | +0.43(+3.08%) |
Jan 02, 2018 | 13.45 | 14.01 | 13.34 | 13.97 | 6,264,706 | +0.65(+4.88%) |
Dec 29, 2017 | 13.32 | 13.32 | 13.32 | 0 | -0.82(-5.80%) | |
Dec 28, 2017 | 14.22 | 14.27 | 14.00 | 14.14 | 4,596,772 | -0.09(-0.63%) |
Dec 27, 2017 | 14.10 | 14.56 | 14.05 | 14.23 | 5,029,877 | +0.16(+1.14%) |
Dec 26, 2017 | 13.73 | 14.10 | 13.66 | 14.07 | 3,032,334 | +0.27(+1.96%) |
Dec 22, 2017 | 13.81 | 13.92 | 13.47 | 13.80 | 6,300,618 | -0.15(-1.08%) |
Dec 21, 2017 | 13.77 | 13.97 | 13.59 | 13.95 | 6,593,378 | +0.23(+1.68%) |
Dec 20, 2017 | 14.04 | 14.14 | 13.59 | 13.72 | 5,347,566 | -0.38(-2.70%) |
Dec 19, 2017 | 14.30 | 14.36 | 14.00 | 14.10 | 4,616,530 | -0.14(-0.98%) |
Dec 18, 2017 | 13.91 | 14.33 | 13.41 | 14.24 | 10,295,391 | +0.62(+4.55%) |
Dec 15, 2017 | 12.83 | 13.93 | 12.80 | 13.62 | 18,509,444 | +1.17(+9.40%) |
Dec 14, 2017 | 12.38 | 12.54 | 12.21 | 12.45 | 2,648,001 | +0.09(+0.73%) |
Dec 13, 2017 | 12.44 | 12.48 | 12.20 | 12.36 | 2,792,915 | -0.02(-0.16%) |
Dec 12, 2017 | 12.38 | 12.42 | 12.08 | 12.38 | 3,504,693 | +0.20(+1.64%) |
Dec 11, 2017 | 12.20 | 12.23 | 11.93 | 12.18 | 3,250,106 | -0.01(-0.08%) |
Dec 08, 2017 | 11.95 | 12.29 | 11.78 | 12.19 | 3,885,305 | +0.26(+2.18%) |
Dec 07, 2017 | 11.57 | 11.99 | 11.56 | 11.93 | 3,204,426 | +0.38(+3.29%) |
Dec 06, 2017 | 11.65 | 11.71 | 11.37 | 11.55 | 3,520,601 | -0.17(-1.45%) |
Dec 05, 2017 | 12.02 | 12.08 | 11.66 | 11.72 | 3,005,107 | -0.26(-2.17%) |
Dec 04, 2017 | 11.85 | 12.09 | 11.84 | 11.98 | 3,457,695 | +0.25(+2.13%) |
Dec 01, 2017 | 11.90 | 11.90 | 11.60 | 11.73 | 4,208,102 | -0.20(-1.68%) |
Nov 30, 2017 | 12.18 | 12.42 | 11.85 | 11.93 | 4,251,691 | -0.25(-2.05%) |
Nov 29, 2017 | 11.57 | 12.25 | 11.56 | 12.18 | 5,616,815 | +0.67(+5.82%) |
Nov 28, 2017 | 11.35 | 11.56 | 11.25 | 11.51 | 2,697,313 | +0.16(+1.41%) |
Nov 27, 2017 | 11.62 | 11.72 | 11.27 | 11.35 | 3,451,827 | -0.24(-2.07%) |
Nov 24, 2017 | 11.71 | 11.75 | 11.53 | 11.59 | 2,187,890 | -0.08(-0.69%) |
Nov 22, 2017 | 11.34 | 11.78 | 11.24 | 11.67 | 3,864,491 | +0.31(+2.73%) |
Nov 21, 2017 | 12.10 | 12.17 | 11.31 | 11.36 | 10,577,514 | -0.71(-5.88%) |
Nov 20, 2017 | 11.75 | 12.08 | 11.72 | 12.07 | 6,060,119 | +0.34(+2.90%) |
Nov 17, 2017 | 11.50 | 11.88 | 11.38 | 11.73 | 7,986,386 | +0.45(+3.99%) |
Nov 16, 2017 | 11.11 | 11.30 | 10.89 | 11.28 | 3,843,718 | +0.17(+1.53%) |
Nov 15, 2017 | 10.80 | 11.34 | 10.70 | 11.11 | 4,807,233 | +0.19(+1.74%) |
Nov 14, 2017 | 10.95 | 11.06 | 10.74 | 10.92 | 3,579,822 | -0.03(-0.27%) |
Nov 13, 2017 | 11.35 | 11.52 | 10.91 | 10.95 | 7,018,587 | -0.42(-3.69%) |
Nov 10, 2017 | 11.01 | 11.40 | 10.95 | 11.37 | 7,664,588 | +0.38(+3.46%) |
Nov 09, 2017 | 10.86 | 11.24 | 10.73 | 10.99 | 8,036,304 | +0.16(+1.48%) |
Nov 08, 2017 | 10.73 | 10.87 | 10.53 | 10.83 | 5,559,742 | +0.09(+0.84%) |
Nov 07, 2017 | 11.10 | 11.22 | 10.67 | 10.74 | 7,909,786 | -0.23(-2.10%) |
Nov 06, 2017 | 10.50 | 11.03 | 10.36 | 10.97 | 8,861,674 | +0.38(+3.59%) |
Nov 03, 2017 | 10.93 | 10.95 | 10.54 | 10.59 | 8,896,391 | -0.25(-2.31%) |
Nov 02, 2017 | 11.23 | 11.42 | 10.42 | 10.84 | 18,830,032 | -0.45(-3.99%) |
Nov 01, 2017 | 11.46 | 11.82 | 10.91 | 11.29 | 21,607,908 | -0.24(-2.08%) |
Oct 31, 2017 | 13.02 | 13.36 | 11.43 | 11.53 | 36,948,676 | -3.21(-21.78%) |
Oct 30, 2017 | 14.17 | 14.87 | 14.11 | 14.74 | 8,791,233 | +0.34(+2.36%) |
Oct 27, 2017 | 14.61 | 14.68 | 14.30 | 14.40 | 5,450,573 | -0.25(-1.71%) |
Oct 26, 2017 | 14.60 | 14.82 | 14.42 | 14.65 | 5,011,956 | +0.00(+0.00%) |
Oct 25, 2017 | 14.79 | 14.84 | 14.29 | 14.65 | 5,815,250 | -0.18(-1.21%) |
Oct 24, 2017 | 15.27 | 15.27 | 14.77 | 14.83 | 5,480,882 | -0.39(-2.56%) |
Oct 23, 2017 | 15.81 | 15.94 | 15.19 | 15.22 | 5,164,465 | -0.69(-4.34%) |
Oct 20, 2017 | 15.12 | 16.02 | 15.11 | 15.91 | 6,757,945 | +0.89(+5.93%) |
Oct 19, 2017 | 14.92 | 15.15 | 14.90 | 15.02 | 2,140,029 | +0.04(+0.27%) |
Oct 18, 2017 | 15.13 | 15.21 | 14.94 | 14.98 | 2,481,587 | -0.13(-0.86%) |
Oct 17, 2017 | 14.97 | 15.18 | 14.85 | 15.11 | 2,168,895 | +0.13(+0.87%) |
Oct 16, 2017 | 14.85 | 15.11 | 14.85 | 14.98 | 2,416,428 | +0.03(+0.20%) |
Oct 13, 2017 | 15.22 | 15.35 | 14.85 | 14.95 | 3,972,222 | -0.27(-1.77%) |
Oct 12, 2017 | 15.05 | 15.26 | 14.88 | 15.22 | 2,797,286 | +0.07(+0.46%) |
Oct 11, 2017 | 15.45 | 15.45 | 15.10 | 15.15 | 2,484,878 | -0.36(-2.32%) |
Oct 10, 2017 | 15.38 | 15.69 | 15.33 | 15.51 | 2,340,288 | +0.21(+1.37%) |
Oct 09, 2017 | 15.45 | 15.48 | 15.07 | 15.30 | 2,691,869 | -0.16(-1.03%) |
Oct 06, 2017 | 15.00 | 15.60 | 15.00 | 15.46 | 4,305,299 | +0.43(+2.86%) |
Oct 05, 2017 | 15.05 | 15.19 | 14.84 | 15.03 | 3,146,738 | +0.00(+0.00%) |
Oct 04, 2017 | 15.25 | 15.38 | 15.02 | 15.03 | 2,798,306 | -0.23(-1.51%) |
Oct 03, 2017 | 15.10 | 15.34 | 15.03 | 15.26 | 2,527,489 | +0.18(+1.19%) |