Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.27 | 14.43 | 14.15 | 14.17 | 18,849,824 | -0.10(-0.72%) |
Apr 27, 2018 | 14.28 | 14.47 | 14.13 | 14.27 | 17,390,128 | -0.29(-1.98%) |
Apr 26, 2018 | 14.44 | 14.64 | 14.09 | 14.56 | 33,961,852 | +0.24(+1.69%) |
Apr 25, 2018 | 14.84 | 14.96 | 14.27 | 14.32 | 42,865,476 | -0.66(-4.42%) |
Apr 24, 2018 | 17.14 | 17.14 | 14.54 | 14.98 | 83,221,080 | -2.54(-14.51%) |
Apr 23, 2018 | 17.67 | 17.96 | 17.43 | 17.53 | 16,016,871 | -0.51(-2.84%) |
Apr 20, 2018 | 18.25 | 18.34 | 17.85 | 18.04 | 14,198,846 | -0.20(-1.07%) |
Apr 19, 2018 | 17.87 | 18.36 | 17.69 | 18.23 | 23,732,832 | +0.36(+2.03%) |
Apr 18, 2018 | 17.54 | 18.04 | 17.53 | 17.87 | 20,846,354 | +0.82(+4.81%) |
Apr 17, 2018 | 16.95 | 17.15 | 16.77 | 17.05 | 10,862,623 | +0.13(+0.77%) |
Apr 16, 2018 | 16.86 | 16.98 | 16.62 | 16.92 | 13,227,459 | +0.27(+1.62%) |
Apr 13, 2018 | 16.77 | 16.85 | 16.48 | 16.65 | 10,417,664 | +0.01(+0.06%) |
Apr 12, 2018 | 16.62 | 16.74 | 16.29 | 16.64 | 13,799,058 | -0.07(-0.39%) |
Apr 11, 2018 | 16.82 | 16.88 | 16.63 | 16.71 | 11,971,464 | -0.20(-1.21%) |
Apr 10, 2018 | 16.65 | 17.04 | 16.45 | 16.91 | 15,567,703 | +0.72(+4.42%) |
Apr 09, 2018 | 16.21 | 16.40 | 15.86 | 16.20 | 15,911,892 | +0.09(+0.58%) |
Apr 06, 2018 | 16.55 | 16.69 | 15.99 | 16.10 | 17,592,326 | -0.72(-4.31%) |
Apr 05, 2018 | 16.23 | 16.83 | 16.21 | 16.83 | 17,789,498 | +0.72(+4.44%) |
Apr 04, 2018 | 15.70 | 16.13 | 15.44 | 16.11 | 17,503,436 | -0.04(-0.23%) |
Apr 03, 2018 | 15.94 | 16.22 | 15.84 | 16.15 | 13,757,593 | +0.22(+1.40%) |
Apr 02, 2018 | 16.33 | 16.50 | 15.79 | 15.93 | 15,847,044 | -0.40(-2.45%) |
Mar 29, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.76(+4.90%) | |
Mar 28, 2018 | 16.00 | 16.03 | 15.34 | 15.56 | 20,715,986 | -0.46(-2.84%) |
Mar 27, 2018 | 16.60 | 16.60 | 15.91 | 16.02 | 17,157,176 | -0.47(-2.87%) |
Mar 26, 2018 | 16.47 | 16.54 | 16.10 | 16.49 | 13,977,577 | +0.21(+1.31%) |
Mar 23, 2018 | 16.86 | 17.00 | 16.27 | 16.28 | 17,690,146 | -0.49(-2.94%) |
Mar 22, 2018 | 17.56 | 17.58 | 16.77 | 16.77 | 19,345,252 | -1.05(-5.89%) |
Mar 21, 2018 | 17.28 | 17.88 | 17.25 | 17.82 | 16,924,248 | +0.64(+3.73%) |
Mar 20, 2018 | 16.87 | 17.26 | 16.84 | 17.18 | 17,934,306 | +0.41(+2.44%) |
Mar 19, 2018 | 16.97 | 16.99 | 16.64 | 16.77 | 12,409,048 | -0.29(-1.69%) |
Mar 16, 2018 | 17.19 | 17.26 | 17.03 | 17.06 | 16,367,245 | -0.05(-0.27%) |
Mar 15, 2018 | 17.31 | 17.40 | 17.05 | 17.11 | 11,288,175 | -0.23(-1.34%) |
Mar 14, 2018 | 17.49 | 17.61 | 17.28 | 17.34 | 13,449,662 | +0.17(+0.97%) |
Mar 13, 2018 | 17.39 | 17.53 | 17.11 | 17.17 | 12,917,523 | -0.07(-0.43%) |
Mar 12, 2018 | 17.09 | 17.26 | 16.90 | 17.25 | 11,836,283 | +0.12(+0.71%) |
Mar 09, 2018 | 16.83 | 17.13 | 16.80 | 17.12 | 16,646,111 | +0.52(+3.13%) |
Mar 08, 2018 | 16.75 | 16.83 | 16.46 | 16.60 | 12,884,603 | -0.23(-1.38%) |
Mar 07, 2018 | 16.79 | 16.84 | 15,014,456 | -0.54(-3.10%) | ||
Mar 06, 2018 | 17.28 | 17.55 | 17.11 | 17.38 | 19,818,060 | +0.47(+2.80%) |
Mar 05, 2018 | 16.90 | 17.09 | 16.77 | 16.90 | 17,658,538 | -0.12(-0.71%) |
Mar 02, 2018 | 16.99 | 17.22 | 16.76 | 17.02 | 17,499,832 | -0.20(-1.19%) |
Mar 01, 2018 | 17.42 | 17.42 | 16.91 | 17.23 | 16,279,123 | -0.06(-0.32%) |
Feb 28, 2018 | 17.64 | 17.81 | 17.28 | 17.28 | 18,361,042 | -0.46(-2.57%) |
Feb 27, 2018 | 18.03 | 18.04 | 17.60 | 17.74 | 16,190,574 | -0.41(-2.25%) |
Feb 26, 2018 | 18.21 | 18.34 | 17.90 | 18.15 | 14,913,848 | -0.02(-0.10%) |
Feb 23, 2018 | 17.81 | 18.24 | 17.81 | 18.17 | 16,263,307 | +0.36(+2.04%) |
Feb 22, 2018 | 17.80 | 17,969,828 | +0.40(+2.30%) | |||
Feb 21, 2018 | 17.13 | 17.78 | 17.13 | 17.40 | 17,721,746 | +0.28(+1.63%) |
Feb 20, 2018 | 17.02 | 17.43 | 16.98 | 17.12 | 13,740,102 | -0.28(-1.60%) |
Feb 16, 2018 | 17.40 | 17.40 | 17.40 | 0 | -0.36(-2.04%) | |
Feb 15, 2018 | 17.91 | 17.98 | 17.44 | 17.77 | 23,309,280 | +0.00(+0.00%) |
Feb 14, 2018 | 16.32 | 17.82 | 16.16 | 17.77 | 37,801,460 | +1.23(+7.42%) |
Feb 13, 2018 | 16.40 | 16.70 | 16.26 | 16.54 | 24,906,044 | +0.21(+1.31%) |
Feb 12, 2018 | 16.48 | 16.59 | 16.15 | 16.33 | 28,312,670 | +0.00(+0.00%) |
Feb 09, 2018 | 16.20 | 16.49 | 15.46 | 16.33 | 37,446,524 | +0.38(+2.39%) |
Feb 08, 2018 | 16.60 | 16.85 | 15.87 | 15.94 | 32,181,738 | -0.65(-3.92%) |
Feb 07, 2018 | 17.07 | 17.41 | 16.52 | 16.60 | 33,384,032 | -0.82(-4.70%) |
Feb 06, 2018 | 16.02 | 17.45 | 15.86 | 17.41 | 41,526,124 | +0.95(+5.76%) |
Feb 05, 2018 | 16.86 | 17.31 | 16.13 | 16.47 | 31,968,654 | -0.23(-1.39%) |
Feb 02, 2018 | 17.90 | 17.91 | 16.66 | 16.70 | 27,388,654 | -1.38(-7.61%) |
Feb 01, 2018 | 18.07 | 18.24 | 17.93 | 18.07 | 11,464,292 | -0.05(-0.26%) |
Jan 31, 2018 | 18.06 | 18.19 | 17.92 | 18.12 | 16,238,102 | +0.34(+1.93%) |
Jan 30, 2018 | 18.09 | 18.31 | 17.76 | 17.78 | 17,582,330 | -0.46(-2.55%) |
Jan 29, 2018 | 18.12 | 18.36 | 17.99 | 18.24 | 19,011,202 | +0.08(+0.46%) |
Jan 26, 2018 | 18.30 | 18.33 | 17.99 | 18.16 | 19,744,866 | -0.26(-1.41%) |
Jan 25, 2018 | 18.55 | 18.82 | 17.96 | 18.42 | 34,074,820 | +0.20(+1.12%) |
Jan 24, 2018 | 18.48 | 18.71 | 18.03 | 18.21 | 26,589,102 | +0.05(+0.26%) |
Jan 23, 2018 | 18.21 | 18.32 | 17.60 | 18.17 | 29,908,848 | -0.41(-2.20%) |
Jan 22, 2018 | 18.44 | 18.75 | 18.30 | 18.57 | 18,974,996 | +0.03(+0.15%) |
Jan 19, 2018 | 18.73 | 18.04 | 18.55 | 24,361,176 | +0.52(+2.89%) | |
Jan 18, 2018 | 18.30 | 18.40 | 18.00 | 18.03 | 25,112,904 | -0.34(-1.87%) |
Jan 17, 2018 | 17.97 | 18.42 | 17.94 | 18.37 | 18,172,552 | +0.42(+2.33%) |
Jan 16, 2018 | 18.12 | 18.35 | 17.78 | 17.95 | 24,571,750 | -0.40(-2.18%) |
Jan 12, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.12(-0.65%) | |
Jan 11, 2018 | 18.25 | 18.53 | 18.00 | 18.47 | 22,853,524 | +0.34(+1.90%) |
Jan 10, 2018 | 18.13 | 30,168,136 | +0.55(+3.12%) | |||
Jan 09, 2018 | 18.38 | 18.39 | 17.52 | 17.58 | 35,093,336 | -0.83(-4.49%) |
Jan 08, 2018 | 18.55 | 18.57 | 18.32 | 18.41 | 16,397,410 | -0.08(-0.45%) |
Jan 05, 2018 | 18.30 | 18.50 | 18.15 | 18.49 | 14,927,691 | +0.15(+0.81%) |
Jan 04, 2018 | 18.24 | 18.42 | 17.95 | 18.34 | 21,028,086 | +0.25(+1.39%) |
Jan 03, 2018 | 18.41 | 18.44 | 17.80 | 18.09 | 22,240,822 | -0.28(-1.52%) |
Jan 02, 2018 | 17.70 | 18.39 | 17.64 | 18.37 | 23,524,158 | +0.75(+4.27%) |
Dec 29, 2017 | 17.62 | 17.62 | 17.62 | 0 | -0.29(-1.61%) | |
Dec 28, 2017 | 17.51 | 17.93 | 17.38 | 17.91 | 19,674,704 | +0.54(+3.10%) |
Dec 27, 2017 | 17.40 | 17.70 | 17.19 | 17.37 | 18,606,436 | +0.02(+0.11%) |
Dec 26, 2017 | 16.82 | 17.46 | 16.75 | 17.35 | 17,817,612 | +0.53(+3.15%) |
Dec 22, 2017 | 16.90 | 17.01 | 16.73 | 16.82 | 14,689,246 | -0.07(-0.44%) |
Dec 21, 2017 | 16.54 | 17.04 | 16.47 | 16.89 | 22,337,054 | +0.48(+2.94%) |
Dec 20, 2017 | 16.28 | 16.43 | 16.14 | 16.41 | 22,463,062 | +0.31(+1.90%) |
Dec 19, 2017 | 16.06 | 16.21 | 15.98 | 16.10 | 19,113,548 | -0.02(-0.12%) |
Dec 18, 2017 | 15.78 | 16.22 | 15.63 | 16.12 | 27,359,052 | +0.34(+2.18%) |
Dec 15, 2017 | 15.23 | 15.79 | 15.22 | 15.78 | 39,352,636 | +0.73(+4.88%) |
Dec 14, 2017 | 15.16 | 15.28 | 15.01 | 15.04 | 25,274,396 | -0.12(-0.80%) |
Dec 13, 2017 | 14.59 | 15.19 | 14.57 | 15.16 | 29,377,442 | +0.57(+3.88%) |
Dec 12, 2017 | 14.60 | 14.63 | 14.04 | 14.60 | 25,970,036 | +0.64(+4.59%) |
Dec 11, 2017 | 13.98 | 14.09 | 13.89 | 13.96 | 16,684,235 | +0.05(+0.33%) |
Dec 08, 2017 | 13.91 | 13.94 | 13.80 | 13.91 | 12,940,931 | +0.12(+0.88%) |
Dec 07, 2017 | 13.19 | 13.82 | 13.19 | 13.79 | 22,171,300 | +0.46(+3.41%) |
Dec 06, 2017 | 13.11 | 13.44 | 13.11 | 13.33 | 24,383,552 | +0.22(+1.70%) |
Dec 05, 2017 | 13.05 | 13.14 | 12.83 | 13.11 | 21,012,394 | -0.18(-1.33%) |
Dec 04, 2017 | 13.24 | 13.61 | 13.19 | 13.29 | 18,270,230 | +0.18(+1.35%) |
Dec 01, 2017 | 12.95 | 13.30 | 12.86 | 13.11 | 14,750,608 | +0.18(+1.36%) |
Nov 30, 2017 | 13.10 | 13.15 | 12.86 | 12.93 | 19,450,638 | -0.08(-0.64%) |
Nov 29, 2017 | 12.95 | 13.18 | 12.86 | 13.02 | 11,982,898 | -0.19(-1.41%) |
Nov 28, 2017 | 12.97 | 13.24 | 12.90 | 13.20 | 12,689,717 | +0.11(+0.85%) |
Nov 27, 2017 | 13.24 | 13.29 | 12.98 | 13.09 | 11,888,235 | -0.24(-1.81%) |
Nov 24, 2017 | 13.27 | 13.51 | 13.25 | 13.33 | 6,603,932 | +0.10(+0.77%) |
Nov 22, 2017 | 13.22 | 13.30 | 13.11 | 13.23 | 10,050,621 | +0.08(+0.64%) |
Nov 21, 2017 | 13.10 | 13.27 | 13.07 | 13.15 | 13,974,341 | +0.19(+1.43%) |
Nov 20, 2017 | 12.77 | 13.04 | 12.76 | 12.96 | 14,877,193 | +0.08(+0.65%) |
Nov 17, 2017 | 12.55 | 12.94 | 12.54 | 12.88 | 16,503,218 | +0.22(+1.76%) |
Nov 16, 2017 | 12.74 | 12.79 | 12.53 | 12.66 | 14,694,192 | -0.01(-0.07%) |
Nov 15, 2017 | 12.63 | 12.81 | 12.28 | 12.66 | 19,362,858 | -0.16(-1.23%) |
Nov 14, 2017 | 13.27 | 13.29 | 12.61 | 12.82 | 29,773,340 | -0.59(-4.37%) |
Nov 13, 2017 | 13.32 | 13.60 | 13.30 | 13.41 | 10,663,084 | +0.02(+0.14%) |
Nov 10, 2017 | 13.69 | 13.92 | 13.37 | 13.39 | 14,548,425 | -0.29(-2.11%) |
Nov 09, 2017 | 13.60 | 13.75 | 13.45 | 13.68 | 17,068,330 | -0.13(-0.94%) |
Nov 08, 2017 | 13.58 | 13.88 | 13.45 | 13.81 | 17,163,630 | +0.29(+2.13%) |
Nov 07, 2017 | 13.46 | 13.54 | 13.34 | 13.52 | 11,363,690 | -0.08(-0.61%) |
Nov 06, 2017 | 13.32 | 13.61 | 13.24 | 13.60 | 15,088,573 | +0.46(+3.46%) |
Nov 03, 2017 | 13.19 | 13.26 | 13.05 | 13.15 | 9,342,935 | -0.07(-0.56%) |
Nov 02, 2017 | 13.26 | 13.54 | 13.15 | 13.22 | 14,054,869 | -0.14(-1.04%) |
Nov 01, 2017 | 13.38 | 13.65 | 13.26 | 13.36 | 19,886,766 | +0.37(+2.86%) |
Oct 31, 2017 | 12.95 | 13.04 | 12.86 | 12.99 | 15,494,867 | +0.04(+0.29%) |
Oct 30, 2017 | 13.06 | 13.25 | 12.95 | 12.95 | 16,213,796 | -0.18(-1.34%) |
Oct 27, 2017 | 13.22 | 13.24 | 12.92 | 13.13 | 24,617,220 | -0.52(-3.81%) |
Oct 26, 2017 | 13.78 | 13.84 | 13.57 | 13.65 | 18,148,252 | -0.01(-0.07%) |
Oct 25, 2017 | 14.18 | 14.48 | 13.42 | 13.66 | 32,756,498 | -0.49(-3.48%) |
Oct 24, 2017 | 13.94 | 14.15 | 13.84 | 14.15 | 22,552,404 | +0.39(+2.84%) |
Oct 23, 2017 | 13.80 | 13.85 | 13.71 | 13.76 | 17,238,972 | -0.02(-0.13%) |
Oct 20, 2017 | 13.86 | 13.97 | 13.67 | 13.78 | 15,397,409 | +0.02(+0.13%) |
Oct 19, 2017 | 13.69 | 13.78 | 13.43 | 13.76 | 17,203,890 | -0.02(-0.13%) |
Oct 18, 2017 | 13.73 | 13.84 | 13.58 | 13.78 | 16,413,987 | -0.09(-0.67%) |
Oct 17, 2017 | 13.96 | 13.99 | 13.62 | 13.87 | 24,661,358 | -0.32(-2.23%) |
Oct 16, 2017 | 14.18 | 14.49 | 13.97 | 14.19 | 28,121,324 | +0.48(+3.53%) |
Oct 13, 2017 | 13.75 | 13.82 | 13.60 | 13.71 | 14,784,432 | +0.22(+1.65%) |
Oct 12, 2017 | 13.50 | 13.64 | 13.43 | 13.48 | 15,240,661 | +0.07(+0.55%) |
Oct 11, 2017 | 13.34 | 13.52 | 13.26 | 13.41 | 15,485,579 | +0.02(+0.14%) |
Oct 10, 2017 | 13.46 | 13.65 | 13.34 | 13.39 | 14,050,463 | +0.08(+0.63%) |
Oct 09, 2017 | 13.29 | 13.44 | 13.19 | 13.31 | 10,247,394 | -0.01(-0.07%) |
Oct 06, 2017 | 13.58 | 13.63 | 13.25 | 13.32 | 17,832,452 | -0.39(-2.85%) |
Oct 05, 2017 | 13.82 | 14.30 | 13.61 | 13.71 | 27,585,926 | +0.20(+1.51%) |
Oct 04, 2017 | 13.64 | 13.82 | 13.49 | 13.50 | 17,137,264 | -0.10(-0.75%) |
Oct 03, 2017 | 13.40 | 13.63 | 13.25 | 13.60 | 14,425,697 | +0.28(+2.09%) |
Oct 02, 2017 | 12.99 | 13.32 | 12.98 | 13.32 | 15,910,472 | +0.28(+2.14%) |
Sep 29, 2017 | 13.38 | 13.39 | 12.97 | 13.05 | 16,914,380 | -0.35(-2.64%) |
Sep 28, 2017 | 13.01 | 13.53 | 12.87 | 13.40 | 21,577,856 | +0.39(+3.00%) |
Sep 27, 2017 | 13.10 | 13.12 | 12.87 | 13.01 | 12,705,949 | +0.01(+0.07%) |
Sep 26, 2017 | 12.99 | 13.16 | 12.92 | 13.00 | 14,551,461 | +0.09(+0.72%) |
Sep 25, 2017 | 13.00 | 13.06 | 12.80 | 12.91 | 16,848,038 | -0.16(-1.21%) |
Sep 22, 2017 | 12.92 | 13.32 | 12.91 | 13.06 | 13,520,254 | +0.07(+0.57%) |
Sep 21, 2017 | 12.94 | 13.23 | 12.84 | 12.99 | 17,794,262 | -0.19(-1.41%) |
Sep 20, 2017 | 13.50 | 13.64 | 12.96 | 13.18 | 19,851,198 | -0.28(-2.07%) |
Sep 19, 2017 | 13.15 | 13.52 | 12.97 | 13.45 | 22,884,788 | +0.33(+2.48%) |
Sep 18, 2017 | 12.92 | 13.23 | 12.91 | 13.13 | 15,168,674 | +0.23(+1.80%) |
Sep 15, 2017 | 12.84 | 13.06 | 12.84 | 12.90 | 22,891,568 | +0.02(+0.14%) |
Sep 14, 2017 | 12.87 | 12.93 | 12.68 | 12.88 | 18,586,308 | -0.07(-0.57%) |
Sep 13, 2017 | 13.03 | 13.08 | 12.85 | 12.95 | 25,522,592 | -0.33(-2.52%) |
Sep 12, 2017 | 13.29 | 13.45 | 13.07 | 13.29 | 22,382,828 | -0.08(-0.63%) |
Sep 11, 2017 | 13.45 | 13.57 | 13.32 | 13.37 | 21,231,244 | +0.14(+1.05%) |
Sep 08, 2017 | 13.91 | 13.91 | 13.13 | 13.23 | 29,578,598 | -0.90(-6.38%) |
Sep 07, 2017 | 13.99 | 14.17 | 13.82 | 14.13 | 16,607,631 | +0.14(+1.00%) |
Sep 06, 2017 | 13.47 | 14.04 | 13.47 | 13.99 | 16,927,676 | +0.25(+1.83%) |
Sep 05, 2017 | 14.15 | 14.29 | 13.56 | 13.74 | 21,822,996 | -0.26(-1.86%) |
Sep 01, 2017 | 13.87 | 14.12 | 13.86 | 14.00 | 13,865,033 | +0.27(+1.96%) |
Aug 31, 2017 | 13.78 | 13.92 | 13.56 | 13.73 | 21,415,508 | +0.20(+1.51%) |
Aug 30, 2017 | 14.08 | 14.10 | 13.51 | 13.53 | 25,423,620 | -0.60(-4.27%) |
Aug 29, 2017 | 14.40 | 14.40 | 13.60 | 14.13 | 32,330,366 | -0.30(-2.06%) |
Aug 28, 2017 | 14.31 | 14.56 | 14.29 | 14.43 | 14,389,775 | +0.22(+1.57%) |
Aug 25, 2017 | 14.60 | 14.63 | 14.06 | 14.21 | 19,443,140 | -0.19(-1.29%) |
Aug 24, 2017 | 14.21 | 14.53 | 14.09 | 14.39 | 24,476,004 | +0.19(+1.31%) |
Aug 23, 2017 | 13.93 | 14.29 | 13.86 | 14.21 | 21,638,016 | +0.20(+1.46%) |
Aug 22, 2017 | 13.85 | 14.37 | 13.83 | 14.00 | 34,264,736 | +0.32(+2.31%) |
Aug 21, 2017 | 13.51 | 13.84 | 13.45 | 13.69 | 24,994,608 | +0.54(+4.10%) |
Aug 18, 2017 | 13.06 | 13.32 | 12.93 | 13.15 | 16,610,582 | -0.05(-0.35%) |
Aug 17, 2017 | 13.58 | 13.71 | 13.17 | 13.19 | 19,482,740 | -0.53(-3.86%) |
Aug 16, 2017 | 13.27 | 13.79 | 13.18 | 13.72 | 26,084,580 | +0.74(+5.73%) |
Aug 15, 2017 | 13.01 | 13.23 | 12.92 | 12.98 | 16,093,043 | -0.17(-1.27%) |
Aug 14, 2017 | 13.09 | 13.23 | 13.00 | 13.15 | 18,676,594 | +0.18(+1.36%) |
Aug 11, 2017 | 13.01 | 13.10 | 12.84 | 12.97 | 21,274,834 | -0.18(-1.34%) |
Aug 10, 2017 | 13.45 | 13.55 | 13.12 | 13.15 | 18,966,400 | -0.41(-3.02%) |
Aug 09, 2017 | 13.45 | 13.57 | 13.27 | 13.56 | 14,143,087 | +0.11(+0.83%) |
Aug 08, 2017 | 13.59 | 13.80 | 13.39 | 13.45 | 16,949,288 | -0.21(-1.56%) |
Aug 07, 2017 | 13.53 | 13.80 | 13.47 | 13.66 | 15,346,880 | +0.27(+2.01%) |
Aug 04, 2017 | 13.43 | 13.62 | 13.33 | 13.39 | 15,952,483 | +0.04(+0.28%) |
Aug 03, 2017 | 13.32 | 13.55 | 13.17 | 13.35 | 21,939,490 | +0.00(+0.00%) |
Aug 02, 2017 | 13.14 | 13.47 | 13.06 | 13.35 | 19,032,470 | -0.11(-0.83%) |
Aug 01, 2017 | 13.57 | 13.65 | 13.21 | 13.46 | 20,447,592 | -0.12(-0.89%) |
Jul 31, 2017 | 13.75 | 13.84 | 13.51 | 13.58 | 18,425,704 | +0.02(+0.14%) |
Jul 28, 2017 | 13.47 | 13.75 | 13.44 | 13.57 | 19,219,278 | +0.09(+0.69%) |
Jul 27, 2017 | 13.99 | 14.03 | 13.43 | 13.47 | 35,464,620 | -0.52(-3.72%) |
Jul 26, 2017 | 13.65 | 14.19 | 13.39 | 13.99 | 40,048,076 | +0.18(+1.28%) |
Jul 25, 2017 | 13.93 | 13.82 | 79,766,896 | +1.77(+14.74%) | ||
Jul 24, 2017 | 12.09 | 12.15 | 11.88 | 12.04 | 15,822,889 | -0.05(-0.38%) |
Jul 21, 2017 | 12.12 | 12.26 | 11.99 | 12.09 | 12,611,792 | -0.03(-0.23%) |
Jul 20, 2017 | 12.19 | 12.27 | 11.89 | 12.12 | 14,217,744 | -0.06(-0.53%) |
Jul 19, 2017 | 12.11 | 12.26 | 12.04 | 12.18 | 15,169,136 | +0.10(+0.85%) |
Jul 18, 2017 | 12.06 | 12.10 | 11.86 | 12.08 | 16,498,722 | +0.00(+0.00%) |
Jul 17, 2017 | 11.88 | 12.41 | 11.82 | 12.08 | 29,398,246 | +0.37(+3.17%) |
Jul 14, 2017 | 11.62 | 11.79 | 11.62 | 11.71 | 12,803,087 | +0.11(+0.96%) |
Jul 13, 2017 | 11.47 | 11.68 | 11.43 | 11.60 | 19,226,756 | +0.20(+1.71%) |
Jul 12, 2017 | 11.54 | 11.72 | 11.34 | 11.40 | 25,733,790 | -0.29(-2.46%) |
Jul 11, 2017 | 11.63 | 11.74 | 11.31 | 11.69 | 20,656,536 | +0.06(+0.48%) |
Jul 10, 2017 | 10.98 | 11.74 | 10.94 | 11.63 | 26,092,656 | +0.58(+5.21%) |
Jul 07, 2017 | 11.08 | 11.15 | 10.89 | 11.06 | 13,077,490 | +0.01(+0.08%) |
Jul 06, 2017 | 11.23 | 11.35 | 11.02 | 11.05 | 13,953,641 | -0.26(-2.30%) |
Jul 05, 2017 | 11.34 | 11.48 | 11.13 | 11.31 | 15,031,410 | -0.03(-0.25%) |
Jul 03, 2017 | 11.22 | 11.43 | 11.21 | 11.34 | 9,166,510 | +0.18(+1.58%) |
Jun 30, 2017 | 11.26 | 11.33 | 11.05 | 11.16 | 15,917,305 | -0.07(-0.58%) |
Jun 29, 2017 | 11.24 | 11.46 | 11.13 | 11.22 | 17,493,406 | +0.08(+0.75%) |
Jun 28, 2017 | 11.02 | 11.23 | 10.85 | 11.14 | 13,163,372 | +0.25(+2.30%) |
Jun 27, 2017 | 11.13 | 11.28 | 10.89 | 10.89 | 15,813,207 | -0.09(-0.85%) |
Jun 26, 2017 | 11.06 | 11.11 | 10.90 | 10.98 | 15,034,176 | +0.06(+0.51%) |
Jun 23, 2017 | 10.71 | 10.97 | 10.54 | 10.93 | 22,327,984 | +0.29(+2.71%) |
Jun 22, 2017 | 10.40 | 10.82 | 10.36 | 10.64 | 15,848,575 | +0.22(+2.14%) |
Jun 21, 2017 | 10.49 | 10.64 | 10.33 | 10.42 | 13,507,451 | -0.03(-0.27%) |
Jun 20, 2017 | 10.59 | 10.60 | 10.34 | 10.44 | 18,077,776 | -0.33(-3.02%) |
Jun 19, 2017 | 10.69 | 10.85 | 10.66 | 10.77 | 15,270,115 | +0.16(+1.49%) |
Jun 16, 2017 | 10.69 | 10.79 | 10.41 | 10.61 | 24,318,250 | -0.07(-0.70%) |
Jun 15, 2017 | 11.12 | 11.23 | 10.67 | 10.69 | 23,983,314 | -0.55(-4.88%) |
Jun 14, 2017 | 11.58 | 11.58 | 11.16 | 11.23 | 21,580,162 | -0.25(-2.18%) |
Jun 13, 2017 | 11.41 | 11.56 | 11.35 | 11.48 | 10,864,955 | +0.02(+0.16%) |
Jun 12, 2017 | 11.48 | 11.72 | 11.37 | 11.47 | 26,161,120 | -0.02(-0.16%) |
Jun 09, 2017 | 11.21 | 11.59 | 11.20 | 11.48 | 27,789,678 | +0.28(+2.49%) |
Jun 08, 2017 | 11.37 | 10.80 | 11.21 | 26,177,538 | +0.32(+2.90%) | |
Jun 07, 2017 | 11.06 | 11.11 | 10.74 | 10.89 | 29,376,720 | -0.12(-1.10%) |
Jun 06, 2017 | 10.64 | 11.13 | 10.50 | 11.01 | 23,461,488 | +0.40(+3.77%) |
Jun 05, 2017 | 10.41 | 10.69 | 10.40 | 10.61 | 13,497,400 | +0.12(+1.15%) |
Jun 02, 2017 | 10.50 | 10.60 | 10.27 | 10.49 | 19,231,772 | -0.15(-1.40%) |
Jun 01, 2017 | 10.66 | 10.80 | 10.56 | 10.64 | 18,916,652 | -0.04(-0.35%) |
May 31, 2017 | 10.71 | 10.74 | 10.39 | 10.68 | 27,236,400 | -0.17(-1.54%) |
May 30, 2017 | 10.93 | 10.98 | 10.75 | 10.84 | 10,628,265 | +0.00(+0.00%) |
May 26, 2017 | 10.86 | 10.90 | 10.70 | 10.84 | 10,490,243 | -0.03(-0.26%) |
May 25, 2017 | 11.15 | 11.37 | 10.80 | 10.87 | 20,320,476 | -0.19(-1.68%) |
May 24, 2017 | 11.10 | 11.20 | 10.95 | 11.06 | 15,840,463 | +0.02(+0.17%) |
May 23, 2017 | 10.96 | 11.13 | 10.90 | 11.04 | 12,537,517 | +0.05(+0.42%) |
May 22, 2017 | 10.91 | 11.05 | 10.78 | 10.99 | 17,446,210 | +0.09(+0.85%) |
May 19, 2017 | 10.59 | 11.01 | 10.57 | 10.90 | 32,350,220 | +0.41(+3.90%) |
May 18, 2017 | 10.51 | 10.64 | 10.28 | 10.49 | 20,697,874 | -0.13(-1.22%) |
May 17, 2017 | 10.94 | 10.88 | 10.55 | 10.62 | 17,137,448 | -0.32(-2.89%) |
May 16, 2017 | 11.02 | 11.02 | 10.86 | 10.94 | 19,085,584 | +0.02(+0.17%) |
May 15, 2017 | 10.90 | 11.03 | 10.84 | 10.92 | 21,246,236 | +0.22(+2.09%) |
May 12, 2017 | 10.81 | 10.95 | 10.68 | 10.69 | 16,771,683 | -0.16(-1.46%) |
May 11, 2017 | 11.02 | 11.04 | 10.80 | 10.85 | 15,913,627 | -0.04(-0.34%) |
May 10, 2017 | 10.92 | 10.96 | 10.73 | 10.89 | 22,065,318 | +0.08(+0.77%) |
May 09, 2017 | 10.95 | 11.14 | 10.80 | 10.81 | 20,881,624 | -0.04(-0.34%) |
May 08, 2017 | 10.86 | 10.91 | 10.74 | 10.84 | 20,254,694 | -0.12(-1.10%) |
May 05, 2017 | 10.88 | 11.10 | 10.85 | 10.96 | 19,359,294 | +0.11(+1.03%) |
May 04, 2017 | 10.87 | 10.92 | 10.61 | 10.85 | 36,024,664 | -0.32(-2.83%) |
May 03, 2017 | 11.52 | 11.53 | 10.94 | 11.17 | 39,379,680 | -0.65(-5.50%) |
May 02, 2017 | 11.60 | 11.94 | 11.59 | 11.82 | 19,453,570 | +0.17(+1.44%) |