Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 8.924 | 9.015 | 8.896 | 8.924 | 4,983,193 | +0.03(+0.31%) |
Oct 30, 2018 | 8.942 | 8.984 | 8.814 | 8.896 | 5,370,954 | +0.09(+1.04%) |
Oct 29, 2018 | 8.988 | 9.006 | 8.768 | 8.805 | 6,397,857 | -0.03(-0.31%) |
Oct 26, 2018 | 8.878 | 8.933 | 8.768 | 8.832 | 7,468,610 | -0.30(-3.30%) |
Oct 25, 2018 | 9.189 | 9.198 | 9.088 | 9.134 | 9,390,847 | +0.00(+0.00%) |
Oct 24, 2018 | 9.426 | 9.444 | 9.134 | 9.134 | 13,027,628 | -0.64(-6.54%) |
Oct 23, 2018 | 9.718 | 9.855 | 9.659 | 9.773 | 6,531,054 | -0.02(-0.19%) |
Oct 22, 2018 | 9.919 | 9.938 | 9.773 | 9.791 | 4,581,956 | -0.18(-1.83%) |
Oct 19, 2018 | 9.919 | 10.13 | 9.874 | 9.974 | 6,581,577 | -0.05(-0.46%) |
Oct 18, 2018 | 10.26 | 10.29 | 9.965 | 10.02 | 7,644,529 | -0.26(-2.58%) |
Oct 17, 2018 | 10.31 | 10.44 | 10.23 | 10.28 | 4,663,118 | +0.09(+0.90%) |
Oct 16, 2018 | 10.18 | 10.23 | 10.12 | 10.19 | 3,666,143 | +0.12(+1.18%) |
Oct 15, 2018 | 10.04 | 10.17 | 10.01 | 10.07 | 5,027,017 | +0.17(+1.75%) |
Oct 12, 2018 | 10.05 | 10.07 | 9.791 | 9.901 | 4,395,309 | +0.01(+0.09%) |
Oct 11, 2018 | 10.07 | 10.09 | 9.865 | 9.892 | 8,374,528 | -0.08(-0.82%) |
Oct 10, 2018 | 10.20 | 10.22 | 9.965 | 9.974 | 4,297,382 | -0.10(-1.00%) |
Oct 09, 2018 | 9.992 | 10.13 | 9.928 | 10.07 | 3,229,504 | -0.02(-0.18%) |
Oct 08, 2018 | 10.00 | 10.12 | 9.974 | 10.09 | 3,695,568 | -0.06(-0.63%) |
Oct 05, 2018 | 10.28 | 10.28 | 10.12 | 10.16 | 3,897,051 | -0.07(-0.71%) |
Oct 04, 2018 | 10.36 | 10.41 | 10.13 | 10.23 | 6,513,067 | -0.11(-1.06%) |
Oct 03, 2018 | 10.25 | 10.37 | 10.22 | 10.34 | 4,075,642 | +0.17(+1.71%) |
Oct 02, 2018 | 10.18 | 10.19 | 10.07 | 10.17 | 3,697,808 | -0.11(-1.07%) |
Oct 01, 2018 | 10.32 | 10.37 | 10.22 | 10.28 | 6,238,510 | -0.10(-0.97%) |
Sep 28, 2018 | 10.38 | 10.49 | 10.35 | 10.38 | 5,201,214 | -0.41(-3.81%) |
Sep 27, 2018 | 10.83 | 10.93 | 10.77 | 10.79 | 3,297,558 | -0.08(-0.76%) |
Sep 26, 2018 | 10.99 | 11.02 | 10.87 | 10.87 | 3,335,088 | -0.23(-2.06%) |
Sep 25, 2018 | 11.27 | 11.28 | 11.07 | 11.10 | 3,160,587 | -0.08(-0.74%) |
Sep 24, 2018 | 11.42 | 11.44 | 11.17 | 11.18 | 4,038,141 | -0.09(-0.81%) |
Sep 21, 2018 | 11.17 | 11.33 | 11.10 | 11.27 | 7,816,547 | +0.08(+0.73%) |
Sep 20, 2018 | 11.16 | 11.28 | 11.11 | 11.19 | 6,082,448 | +0.27(+2.51%) |
Sep 19, 2018 | 10.67 | 10.97 | 10.66 | 10.91 | 5,361,147 | +0.34(+3.19%) |
Sep 18, 2018 | 10.51 | 10.62 | 10.51 | 10.58 | 2,179,136 | +0.06(+0.61%) |
Sep 17, 2018 | 10.47 | 10.56 | 10.47 | 10.51 | 2,781,588 | +0.10(+0.96%) |
Sep 14, 2018 | 10.32 | 10.43 | 10.31 | 10.41 | 2,412,570 | +0.04(+0.35%) |
Sep 13, 2018 | 10.44 | 10.53 | 10.33 | 10.38 | 4,339,238 | +0.11(+1.07%) |
Sep 12, 2018 | 10.07 | 10.36 | 10.04 | 10.27 | 11,688,736 | +0.00(+0.00%) |
Sep 11, 2018 | 10.04 | 10.27 | 10.02 | 10.27 | 8,914,631 | +0.12(+1.17%) |
Sep 10, 2018 | 10.23 | 10.25 | 10.12 | 10.15 | 2,722,037 | -0.02(-0.18%) |
Sep 07, 2018 | 10.15 | 10.23 | 10.09 | 10.17 | 3,976,974 | -0.23(-2.20%) |
Sep 06, 2018 | 10.42 | 10.48 | 10.33 | 10.39 | 4,039,816 | -0.08(-0.78%) |
Sep 05, 2018 | 10.60 | 10.62 | 10.45 | 10.48 | 3,242,758 | +0.05(+0.44%) |
Sep 04, 2018 | 10.28 | 10.47 | 10.22 | 10.43 | 4,083,613 | +0.15(+1.42%) |
Aug 31, 2018 | 10.28 | 10.28 | 10.28 | 0 | -0.15(-1.40%) | |
Aug 30, 2018 | 10.45 | 10.49 | 10.35 | 10.43 | 4,169,988 | -0.22(-2.06%) |
Aug 29, 2018 | 10.58 | 10.68 | 10.54 | 10.65 | 2,425,324 | +0.10(+0.95%) |
Aug 28, 2018 | 10.62 | 10.64 | 10.55 | 10.55 | 3,605,122 | -0.16(-1.53%) |
Aug 27, 2018 | 10.49 | 10.75 | 10.49 | 10.71 | 5,271,682 | +0.31(+2.99%) |
Aug 24, 2018 | 10.42 | 10.44 | 10.35 | 10.40 | 3,154,756 | +0.08(+0.80%) |
Aug 23, 2018 | 10.37 | 10.42 | 10.32 | 10.32 | 3,588,089 | -0.28(-2.67%) |
Aug 22, 2018 | 10.60 | 10.63 | 10.54 | 10.60 | 3,443,690 | +0.06(+0.61%) |
Aug 21, 2018 | 10.48 | 10.59 | 10.43 | 10.54 | 5,134,559 | +0.29(+2.85%) |
Aug 20, 2018 | 10.18 | 10.26 | 10.16 | 10.25 | 3,697,919 | +0.02(+0.18%) |
Aug 17, 2018 | 10.13 | 10.25 | 10.10 | 10.23 | 3,982,120 | -0.01(-0.09%) |
Aug 16, 2018 | 10.27 | 10.32 | 10.23 | 10.24 | 4,535,971 | +0.02(+0.18%) |
Aug 15, 2018 | 10.15 | 10.24 | 10.09 | 10.22 | 6,997,335 | -0.27(-2.61%) |
Aug 14, 2018 | 10.47 | 10.51 | 10.39 | 10.49 | 4,962,342 | +0.04(+0.35%) |
Aug 13, 2018 | 10.49 | 10.55 | 10.45 | 10.46 | 11,232,850 | -0.34(-3.13%) |
Aug 10, 2018 | 10.59 | 10.80 | 10.58 | 10.80 | 12,444,945 | -0.53(-4.68%) |
Aug 09, 2018 | 11.37 | 11.41 | 11.30 | 11.33 | 3,599,997 | -0.11(-0.96%) |
Aug 08, 2018 | 11.47 | 11.51 | 11.40 | 11.44 | 3,110,748 | -0.09(-0.79%) |
Aug 07, 2018 | 11.59 | 11.61 | 11.50 | 11.53 | 2,731,973 | +0.09(+0.80%) |
Aug 06, 2018 | 11.34 | 11.46 | 11.27 | 11.44 | 4,050,194 | +0.02(+0.16%) |
Aug 03, 2018 | 11.39 | 11.45 | 11.31 | 11.42 | 2,755,909 | -0.04(-0.32%) |
Aug 02, 2018 | 11.39 | 11.45 | 11.29 | 11.45 | 6,698,889 | -0.37(-3.17%) |
Aug 01, 2018 | 11.83 | 11.91 | 11.76 | 11.83 | 5,144,020 | -0.10(-0.84%) |
Jul 31, 2018 | 12.03 | 12.03 | 11.93 | 11.93 | 7,004,182 | +0.25(+2.11%) |
Jul 30, 2018 | 11.61 | 11.78 | 11.59 | 11.68 | 9,627,220 | +0.34(+2.98%) |
Jul 27, 2018 | 11.28 | 11.36 | 11.23 | 11.34 | 6,773,063 | +0.20(+1.80%) |
Jul 26, 2018 | 11.23 | 11.26 | 11.13 | 11.14 | 4,515,089 | +0.02(+0.16%) |
Jul 25, 2018 | 11.03 | 11.12 | 10.91 | 11.12 | 7,846,281 | -0.09(-0.81%) |
Jul 24, 2018 | 11.14 | 11.28 | 11.14 | 11.22 | 8,355,103 | +0.09(+0.82%) |
Jul 23, 2018 | 11.05 | 11.13 | 11.04 | 11.12 | 7,408,118 | +0.14(+1.25%) |
Jul 20, 2018 | 10.85 | 11.03 | 10.83 | 10.99 | 5,345,864 | +0.01(+0.08%) |
Jul 19, 2018 | 10.98 | 11.02 | 10.88 | 10.98 | 5,862,559 | -0.05(-0.50%) |
Jul 18, 2018 | 10.94 | 11.07 | 10.91 | 11.03 | 6,014,926 | +0.19(+1.77%) |
Jul 17, 2018 | 10.81 | 10.88 | 10.78 | 10.84 | 7,543,864 | -0.25(-2.22%) |
Jul 16, 2018 | 10.91 | 11.14 | 10.90 | 11.09 | 19,338,940 | +0.82(+8.01%) |
Jul 13, 2018 | 10.26 | 10.29 | 10.14 | 10.27 | 2,983,972 | +0.04(+0.36%) |
Jul 12, 2018 | 10.16 | 10.25 | 10.12 | 10.23 | 4,442,512 | +0.05(+0.45%) |
Jul 11, 2018 | 10.29 | 10.34 | 10.15 | 10.18 | 5,937,356 | -0.26(-2.45%) |
Jul 10, 2018 | 10.42 | 10.46 | 10.37 | 10.44 | 5,063,829 | -0.10(-0.95%) |
Jul 09, 2018 | 10.47 | 10.55 | 10.46 | 10.54 | 4,823,218 | +0.07(+0.70%) |
Jul 06, 2018 | 10.43 | 10.55 | 10.43 | 10.47 | 7,601,199 | +0.30(+2.96%) |
Jul 05, 2018 | 10.19 | 10.22 | 10.13 | 10.17 | 6,386,178 | +0.39(+4.02%) |
Jul 03, 2018 | 9.773 | 9.773 | 9.773 | 0 | +0.05(+0.56%) | |
Jul 02, 2018 | 9.654 | 9.764 | 9.618 | 9.718 | 6,035,824 | +0.02(+0.19%) |
Jun 29, 2018 | 9.728 | 9.874 | 9.700 | 9.700 | 6,296,544 | +0.14(+1.43%) |
Jun 28, 2018 | 9.554 | 9.618 | 9.476 | 9.563 | 6,327,398 | +0.08(+0.87%) |
Jun 27, 2018 | 9.572 | 9.691 | 9.463 | 9.481 | 10,467,744 | -0.37(-3.71%) |
Jun 26, 2018 | 9.910 | 9.919 | 9.765 | 9.846 | 4,645,868 | -0.10(-1.01%) |
Jun 25, 2018 | 9.947 | 9.974 | 9.874 | 9.947 | 3,998,618 | -0.11(-1.09%) |
Jun 22, 2018 | 10.08 | 10.12 | 10.04 | 10.06 | 3,798,307 | +0.11(+1.10%) |
Jun 21, 2018 | 10.04 | 10.05 | 9.878 | 9.947 | 5,954,159 | -0.17(-1.71%) |
Jun 20, 2018 | 10.16 | 10.20 | 10.12 | 10.12 | 2,582,994 | -0.08(-0.81%) |
Jun 19, 2018 | 9.956 | 10.22 | 9.874 | 10.20 | 7,168,542 | +0.08(+0.81%) |
Jun 18, 2018 | 10.01 | 10.13 | 9.974 | 10.12 | 4,920,812 | -0.02(-0.18%) |
Jun 15, 2018 | 10.18 | 10.25 | 10.14 | 5,125,868 | -0.11(-1.07%) | |
Jun 14, 2018 | 10.29 | 10.36 | 10.22 | 10.25 | 5,114,319 | -0.14(-1.32%) |
Jun 13, 2018 | 10.38 | 10.47 | 10.32 | 10.39 | 3,943,049 | -0.04(-0.35%) |
Jun 12, 2018 | 10.49 | 10.52 | 10.36 | 10.42 | 3,437,922 | -0.02(-0.18%) |
Jun 11, 2018 | 10.39 | 10.49 | 10.35 | 10.44 | 4,352,960 | +0.16(+1.60%) |
Jun 08, 2018 | 10.25 | 10.35 | 10.15 | 10.28 | 7,137,535 | -0.24(-2.26%) |
Jun 07, 2018 | 10.42 | 10.65 | 10.28 | 10.51 | 12,956,375 | +0.15(+1.41%) |
Jun 06, 2018 | 10.37 | 10.37 | 8,355,544 | +0.29(+2.90%) | ||
Jun 05, 2018 | 10.16 | 10.18 | 10.00 | 10.07 | 6,470,720 | -0.16(-1.61%) |
Jun 04, 2018 | 10.25 | 10.28 | 10.17 | 10.24 | 6,413,559 | +0.16(+1.54%) |
Jun 01, 2018 | 10.15 | 10.18 | 9.993 | 10.08 | 11,908,402 | -0.04(-0.36%) |
May 31, 2018 | 9.983 | 10.19 | 9.659 | 10.12 | 35,015,528 | -0.45(-4.23%) |
May 30, 2018 | 10.51 | 10.61 | 10.40 | 10.57 | 11,274,761 | +0.25(+2.39%) |
May 29, 2018 | 10.52 | 10.56 | 10.21 | 10.32 | 16,974,800 | -0.69(-6.22%) |
May 25, 2018 | 11.01 | 11.01 | 11.01 | 0 | -0.08(-0.74%) | |
May 24, 2018 | 11.09 | 11.17 | 10.85 | 11.09 | 12,190,000 | -0.57(-4.89%) |
May 23, 2018 | 11.55 | 11.68 | 11.48 | 11.66 | 6,463,977 | -0.08(-0.69%) |
May 22, 2018 | 11.68 | 11.77 | 11.65 | 11.74 | 4,953,274 | +0.24(+2.05%) |
May 21, 2018 | 11.59 | 11.59 | 11.48 | 11.50 | 3,150,796 | +0.00(+0.00%) |
May 18, 2018 | 11.54 | 11.59 | 11.46 | 11.50 | 5,226,660 | -0.25(-2.16%) |
May 17, 2018 | 11.78 | 11.83 | 11.73 | 11.76 | 2,893,272 | -0.01(-0.08%) |
May 16, 2018 | 11.72 | 11.83 | 11.68 | 11.77 | 7,756,662 | -0.26(-2.18%) |
May 15, 2018 | 12.05 | 12.16 | 11.98 | 12.03 | 6,428,905 | -0.33(-2.64%) |
May 14, 2018 | 12.45 | 12.47 | 12.35 | 12.36 | 3,353,465 | -0.19(-1.52%) |
May 11, 2018 | 12.63 | 12.65 | 12.55 | 12.55 | 1,463,656 | -0.02(-0.14%) |
May 10, 2018 | 12.42 | 12.60 | 12.38 | 12.56 | 2,538,052 | +0.09(+0.73%) |
May 09, 2018 | 12.39 | 12.50 | 12.37 | 12.47 | 3,394,677 | +0.17(+1.40%) |
May 08, 2018 | 12.24 | 12.34 | 12.24 | 12.30 | 3,853,565 | -0.17(-1.38%) |
May 07, 2018 | 12.33 | 12.48 | 12.33 | 12.47 | 2,502,943 | +0.00(+0.00%) |
May 04, 2018 | 12.25 | 12.51 | 12.23 | 12.47 | 1,974,431 | +0.14(+1.10%) |
May 03, 2018 | 12.36 | 12.38 | 12.22 | 12.34 | 2,175,172 | +0.00(+0.00%) |
May 02, 2018 | 12.43 | 12.46 | 12.31 | 12.34 | 2,996,966 | +0.04(+0.29%) |
May 01, 2018 | 12.40 | 12.40 | 12.24 | 12.30 | 2,856,116 | -0.06(-0.51%) |
Apr 30, 2018 | 12.38 | 12.46 | 12.36 | 12.36 | 2,989,789 | -0.21(-1.66%) |
Apr 27, 2018 | 12.52 | 12.59 | 12.36 | 12.57 | 6,665,830 | -0.41(-3.14%) |
Apr 26, 2018 | 12.96 | 13.03 | 12.84 | 12.98 | 3,915,888 | -0.24(-1.78%) |
Apr 25, 2018 | 13.21 | 13.28 | 13.07 | 13.22 | 4,040,614 | -0.16(-1.22%) |
Apr 24, 2018 | 13.30 | 13.51 | 13.27 | 13.38 | 6,888,498 | +0.48(+3.72%) |
Apr 23, 2018 | 12.97 | 12.99 | 12.87 | 12.90 | 2,742,524 | -0.01(-0.07%) |
Apr 20, 2018 | 12.84 | 12.94 | 12.75 | 12.91 | 3,336,339 | -0.18(-1.38%) |
Apr 19, 2018 | 13.04 | 13.15 | 12.99 | 13.09 | 4,025,239 | +0.02(+0.14%) |
Apr 18, 2018 | 13.13 | 13.17 | 13.06 | 13.07 | 2,572,211 | +0.05(+0.42%) |
Apr 17, 2018 | 13.01 | 13.10 | 12.98 | 13.02 | 3,241,392 | +0.05(+0.35%) |
Apr 16, 2018 | 13.01 | 13.05 | 12.95 | 12.97 | 2,441,975 | -0.05(-0.35%) |
Apr 13, 2018 | 13.29 | 13.30 | 12.97 | 13.02 | 2,953,108 | -0.03(-0.21%) |
Apr 12, 2018 | 12.96 | 13.08 | 12.94 | 13.04 | 3,049,240 | +0.20(+1.55%) |
Apr 11, 2018 | 12.94 | 13.00 | 12.84 | 12.84 | 3,535,710 | +0.10(+0.78%) |
Apr 10, 2018 | 12.76 | 12.79 | 12.70 | 12.74 | 3,643,661 | +0.06(+0.50%) |
Apr 09, 2018 | 12.86 | 12.88 | 12.67 | 12.68 | 5,498,079 | +0.13(+1.01%) |
Apr 06, 2018 | 12.69 | 12.73 | 12.51 | 12.55 | 4,832,139 | -0.41(-3.14%) |
Apr 05, 2018 | 12.73 | 12.98 | 12.71 | 12.96 | 5,136,404 | +0.40(+3.17%) |
Apr 04, 2018 | 12.25 | 12.58 | 12.25 | 12.56 | 4,193,378 | +0.14(+1.17%) |
Apr 03, 2018 | 12.36 | 12.46 | 12.24 | 12.42 | 3,092,501 | +0.04(+0.29%) |
Apr 02, 2018 | 12.58 | 12.67 | 12.24 | 12.38 | 4,000,711 | -0.27(-2.15%) |
Mar 29, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.20(+1.60%) | |
Mar 28, 2018 | 12.55 | 12.61 | 12.37 | 12.46 | 5,766,684 | -0.01(-0.07%) |
Mar 27, 2018 | 12.72 | 12.76 | 12.39 | 12.46 | 7,360,904 | -0.27(-2.13%) |
Mar 26, 2018 | 12.66 | 12.75 | 12.47 | 12.74 | 7,587,576 | +0.29(+2.33%) |
Mar 23, 2018 | 12.66 | 12.78 | 12.43 | 12.45 | 10,422,024 | -0.40(-3.10%) |
Mar 22, 2018 | 12.89 | 13.01 | 12.83 | 12.84 | 12,943,666 | -0.54(-4.06%) |
Mar 21, 2018 | 13.35 | 13.55 | 13.19 | 13.39 | 14,191,566 | -0.66(-4.70%) |
Mar 20, 2018 | 14.08 | 14.15 | 14.01 | 14.05 | 2,426,709 | -0.02(-0.13%) |
Mar 19, 2018 | 14.26 | 14.28 | 13.94 | 14.07 | 4,626,342 | -0.25(-1.77%) |
Mar 16, 2018 | 14.21 | 14.37 | 14.20 | 14.32 | 4,075,437 | +0.11(+0.76%) |
Mar 15, 2018 | 14.22 | 14.32 | 14.16 | 14.21 | 2,416,877 | +0.00(+0.00%) |
Mar 14, 2018 | 14.41 | 14.41 | 14.14 | 14.21 | 4,548,598 | -0.08(-0.57%) |
Mar 13, 2018 | 14.54 | 14.58 | 14.28 | 14.29 | 4,944,142 | -0.29(-1.99%) |
Mar 12, 2018 | 14.58 | 14.63 | 14.50 | 14.58 | 3,130,358 | -0.01(-0.06%) |
Mar 09, 2018 | 14.55 | 14.61 | 14.50 | 14.59 | 3,440,310 | -0.05(-0.37%) |
Mar 08, 2018 | 14.68 | 14.76 | 14.53 | 14.65 | 4,426,973 | -0.14(-0.92%) |
Mar 07, 2018 | 14.80 | 14.78 | 4,142,348 | +0.24(+1.68%) | ||
Mar 06, 2018 | 14.51 | 14.57 | 14.41 | 14.54 | 2,651,289 | +0.15(+1.07%) |
Mar 05, 2018 | 14.08 | 14.46 | 14.07 | 14.38 | 4,294,030 | +0.09(+0.63%) |
Mar 02, 2018 | 14.01 | 14.35 | 13.94 | 14.29 | 8,355,461 | +0.08(+0.57%) |
Mar 01, 2018 | 14.36 | 14.42 | 14.08 | 14.21 | 5,379,157 | -0.22(-1.51%) |
Feb 28, 2018 | 14.84 | 14.85 | 14.42 | 14.43 | 4,830,675 | -0.42(-2.80%) |
Feb 27, 2018 | 14.86 | 14.95 | 14.82 | 14.85 | 3,366,478 | -0.07(-0.49%) |
Feb 26, 2018 | 14.88 | 14.94 | 14.78 | 14.92 | 2,565,396 | +0.05(+0.30%) |
Feb 23, 2018 | 14.88 | 14.89 | 14.78 | 14.87 | 3,419,306 | +0.00(+0.00%) |
Feb 22, 2018 | 14.83 | 14.87 | 4,477,416 | -0.13(-0.84%) | ||
Feb 21, 2018 | 15.13 | 15.23 | 14.99 | 15.00 | 4,876,096 | +0.10(+0.67%) |
Feb 20, 2018 | 14.76 | 14.97 | 14.75 | 14.90 | 4,207,284 | +0.34(+2.36%) |
Feb 16, 2018 | 14.56 | 14.56 | 14.56 | 0 | -0.03(-0.19%) | |
Feb 15, 2018 | 14.71 | 14.72 | 14.46 | 14.58 | 3,866,680 | -0.14(-0.92%) |
Feb 14, 2018 | 14.23 | 14.75 | 14.18 | 14.72 | 5,267,607 | +0.33(+2.26%) |
Feb 13, 2018 | 14.32 | 14.39 | 3,586,859 | -0.10(-0.69%) | ||
Feb 12, 2018 | 14.58 | 14.67 | 14.29 | 14.49 | 7,084,107 | +0.39(+2.76%) |
Feb 09, 2018 | 13.98 | 14.15 | 13.64 | 14.10 | 9,560,724 | +0.08(+0.58%) |
Feb 08, 2018 | 14.81 | 14.82 | 14.01 | 14.02 | 10,345,630 | -0.54(-3.73%) |
Feb 07, 2018 | 14.24 | 14.68 | 14.21 | 14.56 | 10,797,928 | -0.39(-2.60%) |
Feb 06, 2018 | 14.71 | 15.05 | 14.65 | 14.95 | 13,686,417 | -0.03(-0.18%) |
Feb 05, 2018 | 15.41 | 15.51 | 14.75 | 14.98 | 11,245,365 | -0.49(-3.16%) |
Feb 02, 2018 | 16.01 | 16.06 | 15.42 | 15.47 | 16,841,318 | -1.41(-8.36%) |
Feb 01, 2018 | 16.61 | 16.88 | 16.58 | 16.88 | 3,411,977 | +0.28(+1.69%) |
Jan 31, 2018 | 16.70 | 16.75 | 16.57 | 16.60 | 3,188,278 | -0.04(-0.22%) |
Jan 30, 2018 | 16.93 | 16.95 | 16.59 | 16.64 | 5,914,424 | -0.65(-3.77%) |
Jan 29, 2018 | 17.45 | 17.46 | 17.25 | 17.29 | 3,948,672 | -0.37(-2.10%) |
Jan 26, 2018 | 17.70 | 17.72 | 17.61 | 17.66 | 2,636,118 | -0.12(-0.66%) |
Jan 25, 2018 | 18.02 | 18.04 | 17.71 | 17.78 | 3,871,881 | -0.09(-0.51%) |
Jan 24, 2018 | 18.04 | 18.09 | 17.71 | 17.87 | 4,482,268 | +0.24(+1.39%) |
Jan 23, 2018 | 17.61 | 17.67 | 17.52 | 17.62 | 3,041,340 | +0.07(+0.41%) |
Jan 22, 2018 | 17.46 | 17.56 | 17.39 | 17.55 | 7,871,507 | +0.55(+3.25%) |
Jan 19, 2018 | 16.88 | 17.02 | 16.82 | 17.00 | 3,293,589 | +0.23(+1.35%) |
Jan 18, 2018 | 16.89 | 16.90 | 16.76 | 16.77 | 2,170,441 | +0.01(+0.05%) |
Jan 17, 2018 | 16.76 | 16.85 | 16.56 | 16.76 | 2,855,815 | +0.01(+0.05%) |
Jan 16, 2018 | 16.97 | 16.97 | 16.69 | 16.75 | 3,432,926 | -0.17(-1.02%) |
Jan 12, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.13(+0.75%) | |
Jan 11, 2018 | 16.77 | 16.88 | 16.69 | 16.80 | 3,622,329 | +0.05(+0.32%) |
Jan 10, 2018 | 16.88 | 16.75 | 4,850,084 | +0.33(+2.04%) | ||
Jan 09, 2018 | 16.28 | 16.44 | 16.27 | 16.41 | 5,182,333 | -0.15(-0.93%) |
Jan 08, 2018 | 16.59 | 16.67 | 16.54 | 16.56 | 5,553,242 | -0.23(-1.35%) |
Jan 05, 2018 | 17.51 | 17.56 | 16.75 | 16.79 | 18,247,568 | -1.10(-6.17%) |
Jan 04, 2018 | 17.76 | 17.91 | 17.76 | 17.90 | 4,871,058 | +0.55(+3.18%) |
Jan 03, 2018 | 17.28 | 17.39 | 17.20 | 17.34 | 4,678,576 | -0.15(-0.88%) |
Jan 02, 2018 | 17.44 | 17.50 | 17.38 | 17.50 | 2,549,136 | +0.27(+1.58%) |
Dec 29, 2017 | 17.23 | 17.23 | 17.23 | 0 | -0.06(-0.37%) | |
Dec 28, 2017 | 17.33 | 17.35 | 17.20 | 17.29 | 1,883,513 | +0.04(+0.21%) |
Dec 27, 2017 | 17.43 | 17.43 | 17.23 | 17.25 | 2,683,461 | -0.15(-0.88%) |
Dec 26, 2017 | 17.53 | 17.56 | 17.36 | 17.41 | 1,788,168 | -0.14(-0.77%) |
Dec 22, 2017 | 17.61 | 17.61 | 17.44 | 17.54 | 2,689,179 | -0.29(-1.62%) |
Dec 21, 2017 | 17.69 | 17.89 | 17.67 | 17.83 | 5,182,006 | -0.01(-0.05%) |
Dec 20, 2017 | 18.09 | 18.09 | 17.81 | 17.84 | 2,501,141 | -0.13(-0.71%) |
Dec 19, 2017 | 18.19 | 18.19 | 17.96 | 17.97 | 4,082,794 | -0.23(-1.24%) |
Dec 18, 2017 | 17.98 | 18.31 | 17.96 | 18.19 | 6,576,622 | +0.61(+3.45%) |
Dec 15, 2017 | 17.65 | 17.68 | 17.54 | 17.59 | 3,656,200 | +0.18(+1.04%) |
Dec 14, 2017 | 17.61 | 17.65 | 17.38 | 17.41 | 2,837,164 | -0.09(-0.52%) |
Dec 13, 2017 | 17.63 | 17.63 | 17.49 | 17.50 | 3,020,695 | -0.05(-0.26%) |
Dec 12, 2017 | 17.42 | 17.60 | 17.39 | 17.54 | 2,960,438 | +0.07(+0.41%) |
Dec 11, 2017 | 17.50 | 17.52 | 17.42 | 17.47 | 2,375,832 | -0.07(-0.41%) |
Dec 08, 2017 | 17.55 | 17.58 | 17.43 | 17.54 | 6,885,103 | +0.48(+2.81%) |
Dec 07, 2017 | 16.88 | 17.09 | 16.85 | 17.06 | 2,509,515 | +0.32(+1.89%) |
Dec 06, 2017 | 16.77 | 16.89 | 16.72 | 16.75 | 3,183,415 | -0.24(-1.39%) |
Dec 05, 2017 | 17.06 | 17.14 | 16.95 | 16.98 | 3,557,781 | -0.33(-1.88%) |
Dec 04, 2017 | 17.32 | 17.36 | 17.19 | 17.31 | 3,220,950 | +0.13(+0.74%) |
Dec 01, 2017 | 17.12 | 17.25 | 17.01 | 17.18 | 4,267,251 | +0.11(+0.64%) |
Nov 30, 2017 | 17.28 | 17.28 | 17.03 | 17.07 | 3,825,883 | -0.13(-0.74%) |
Nov 29, 2017 | 17.15 | 17.27 | 17.07 | 17.20 | 4,648,768 | +0.11(+0.64%) |
Nov 28, 2017 | 16.74 | 17.13 | 16.69 | 17.09 | 4,733,653 | +0.13(+0.75%) |
Nov 27, 2017 | 17.06 | 17.23 | 16.95 | 16.96 | 3,877,392 | -0.41(-2.34%) |
Nov 24, 2017 | 17.28 | 17.38 | 17.28 | 17.37 | 1,747,290 | +0.25(+1.48%) |
Nov 22, 2017 | 17.25 | 17.30 | 17.04 | 17.12 | 2,893,884 | -0.09(-0.53%) |
Nov 21, 2017 | 17.34 | 17.39 | 17.17 | 17.21 | 3,750,892 | -0.14(-0.83%) |
Nov 20, 2017 | 17.41 | 17.41 | 17.29 | 17.35 | 3,817,799 | +0.04(+0.21%) |
Nov 17, 2017 | 17.22 | 17.38 | 17.19 | 17.32 | 4,263,510 | +0.08(+0.47%) |
Nov 16, 2017 | 17.12 | 17.30 | 17.06 | 17.23 | 6,675,559 | +0.51(+3.03%) |
Nov 15, 2017 | 16.56 | 16.90 | 16.45 | 16.73 | 7,839,847 | +0.26(+1.59%) |
Nov 14, 2017 | 16.38 | 16.50 | 16.36 | 16.47 | 5,838,466 | +0.24(+1.45%) |
Nov 13, 2017 | 16.18 | 16.28 | 16.11 | 16.23 | 4,799,631 | -0.01(-0.06%) |
Nov 10, 2017 | 16.18 | 16.34 | 16.16 | 16.24 | 6,467,466 | +0.48(+3.04%) |
Nov 09, 2017 | 15.64 | 15.81 | 15.61 | 15.76 | 7,171,943 | +0.33(+2.17%) |
Nov 08, 2017 | 15.32 | 15.49 | 15.24 | 15.42 | 7,615,918 | +0.33(+2.16%) |
Nov 07, 2017 | 15.35 | 15.42 | 15.08 | 15.10 | 3,884,462 | -0.14(-0.89%) |
Nov 06, 2017 | 15.05 | 15.26 | 15.03 | 15.23 | 4,070,317 | +0.01(+0.06%) |
Nov 03, 2017 | 15.34 | 15.35 | 15.17 | 15.23 | 2,769,429 | -0.22(-1.41%) |
Nov 02, 2017 | 15.22 | 15.47 | 15.16 | 15.44 | 7,770,530 | +0.45(+3.02%) |