Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 13.71 | 14.09 | 13.67 | 13.79 | 18,371,298 | +0.26(+1.91%) |
Oct 30, 2018 | 13.35 | 13.57 | 13.22 | 13.53 | 20,881,658 | +0.25(+1.89%) |
Oct 29, 2018 | 13.20 | 13.44 | 13.09 | 13.28 | 21,084,668 | +0.33(+2.52%) |
Oct 26, 2018 | 12.85 | 13.12 | 12.75 | 12.95 | 20,261,116 | -0.06(-0.47%) |
Oct 25, 2018 | 12.67 | 13.14 | 12.61 | 13.02 | 20,335,756 | +0.47(+3.75%) |
Oct 24, 2018 | 13.12 | 13.14 | 12.51 | 12.54 | 18,878,396 | -0.62(-4.73%) |
Oct 23, 2018 | 12.83 | 13.29 | 12.77 | 13.17 | 27,713,918 | +0.07(+0.52%) |
Oct 22, 2018 | 13.59 | 13.61 | 13.06 | 13.10 | 28,617,572 | -0.45(-3.31%) |
Oct 19, 2018 | 13.69 | 13.89 | 13.53 | 13.55 | 26,620,328 | -0.20(-1.44%) |
Oct 18, 2018 | 13.36 | 13.94 | 13.36 | 13.74 | 37,671,780 | -0.49(-3.42%) |
Oct 17, 2018 | 14.13 | 14.31 | 13.93 | 14.23 | 21,133,912 | +0.12(+0.86%) |
Oct 16, 2018 | 14.10 | 14.12 | 13.84 | 14.11 | 20,204,222 | +0.08(+0.60%) |
Oct 15, 2018 | 14.14 | 14.25 | 14.00 | 14.03 | 21,795,204 | -0.14(-0.97%) |
Oct 12, 2018 | 14.88 | 14.88 | 13.92 | 14.16 | 26,242,516 | -0.45(-3.07%) |
Oct 11, 2018 | 15.07 | 15.13 | 14.60 | 14.61 | 16,514,958 | -0.52(-3.41%) |
Oct 10, 2018 | 15.57 | 15.67 | 15.11 | 15.13 | 16,170,094 | -0.39(-2.54%) |
Oct 09, 2018 | 15.54 | 15.64 | 15.42 | 15.52 | 12,069,902 | -0.06(-0.39%) |
Oct 08, 2018 | 15.35 | 15.65 | 15.35 | 15.58 | 13,960,965 | +0.17(+1.13%) |
Oct 05, 2018 | 15.61 | 15.65 | 15.33 | 15.41 | 13,008,664 | -0.11(-0.73%) |
Oct 04, 2018 | 15.39 | 15.75 | 15.38 | 15.52 | 16,941,652 | +0.23(+1.49%) |
Oct 03, 2018 | 15.12 | 15.37 | 15.04 | 15.29 | 11,303,525 | +0.29(+1.92%) |
Oct 02, 2018 | 15.12 | 15.18 | 14.97 | 15.01 | 12,999,154 | -0.09(-0.60%) |
Oct 01, 2018 | 15.20 | 15.29 | 15.04 | 15.10 | 9,892,094 | -0.01(-0.05%) |
Sep 28, 2018 | 15.10 | 15.23 | 15.05 | 15.10 | 12,224,463 | -0.10(-0.65%) |
Sep 27, 2018 | 15.37 | 15.38 | 15.16 | 15.20 | 9,223,959 | -0.17(-1.09%) |
Sep 26, 2018 | 15.64 | 15.69 | 15.33 | 15.37 | 12,746,013 | -0.24(-1.51%) |
Sep 25, 2018 | 15.73 | 15.77 | 15.59 | 15.61 | 8,896,605 | -0.04(-0.24%) |
Sep 24, 2018 | 15.79 | 15.92 | 15.61 | 15.64 | 19,853,926 | -0.14(-0.87%) |
Sep 21, 2018 | 15.81 | 15.85 | 15.70 | 15.78 | 21,649,502 | +0.02(+0.14%) |
Sep 20, 2018 | 15.38 | 15.85 | 15.38 | 15.76 | 30,778,516 | +0.44(+2.88%) |
Sep 19, 2018 | 14.99 | 15.38 | 14.99 | 15.32 | 23,851,352 | +0.33(+2.18%) |
Sep 18, 2018 | 15.10 | 15.12 | 14.93 | 14.99 | 14,362,608 | -0.09(-0.60%) |
Sep 17, 2018 | 15.16 | 15.23 | 15.03 | 15.08 | 13,469,284 | -0.06(-0.40%) |
Sep 14, 2018 | 15.20 | 15.22 | 15.05 | 15.14 | 29,535,508 | +0.01(+0.05%) |
Sep 13, 2018 | 15.74 | 15.76 | 15.06 | 15.13 | 24,633,168 | -0.60(-3.81%) |
Sep 12, 2018 | 16.05 | 16.12 | 15.72 | 15.73 | 11,496,087 | -0.33(-2.08%) |
Sep 11, 2018 | 15.87 | 16.23 | 15.85 | 16.07 | 12,681,135 | +0.19(+1.20%) |
Sep 10, 2018 | 16.08 | 16.14 | 15.88 | 15.88 | 10,863,332 | -0.15(-0.95%) |
Sep 07, 2018 | 16.15 | 16.17 | 16.00 | 16.03 | 15,188,100 | -0.05(-0.33%) |
Sep 06, 2018 | 16.20 | 16.23 | 16.06 | 16.08 | 6,569,658 | -0.11(-0.70%) |
Sep 05, 2018 | 16.14 | 16.32 | 16.12 | 16.20 | 8,501,420 | +0.09(+0.57%) |
Sep 04, 2018 | 16.00 | 16.14 | 15.95 | 16.11 | 10,080,406 | +0.11(+0.67%) |
Aug 31, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.07(+0.43%) | |
Aug 30, 2018 | 16.05 | 16.08 | 15.90 | 15.93 | 7,242,066 | -0.14(-0.85%) |
Aug 29, 2018 | 16.14 | 16.14 | 15.94 | 16.07 | 6,911,561 | -0.05(-0.33%) |
Aug 28, 2018 | 16.17 | 16.18 | 16.02 | 16.12 | 7,842,723 | -0.03(-0.19%) |
Aug 27, 2018 | 16.13 | 16.28 | 16.09 | 16.15 | 9,118,350 | +0.10(+0.61%) |
Aug 24, 2018 | 16.13 | 16.17 | 16.02 | 16.05 | 10,098,591 | -0.02(-0.14%) |
Aug 23, 2018 | 16.20 | 16.24 | 16.02 | 16.08 | 10,022,755 | -0.14(-0.88%) |
Aug 22, 2018 | 16.26 | 16.32 | 16.19 | 16.22 | 10,358,350 | -0.08(-0.51%) |
Aug 21, 2018 | 16.35 | 16.51 | 16.28 | 16.30 | 15,552,814 | -0.08(-0.46%) |
Aug 20, 2018 | 16.25 | 16.39 | 16.21 | 16.38 | 6,988,115 | +0.11(+0.69%) |
Aug 17, 2018 | 16.26 | 16.32 | 16.13 | 16.26 | 9,848,629 | -0.02(-0.09%) |
Aug 16, 2018 | 16.02 | 16.36 | 16.01 | 16.28 | 12,709,122 | +0.36(+2.27%) |
Aug 15, 2018 | 16.06 | 16.15 | 15.89 | 15.92 | 13,119,655 | -0.24(-1.49%) |
Aug 14, 2018 | 16.08 | 16.21 | 16.04 | 16.16 | 16,164,524 | +0.20(+1.27%) |
Aug 13, 2018 | 16.08 | 16.21 | 15.95 | 15.96 | 9,912,070 | -0.15(-0.94%) |
Aug 10, 2018 | 16.03 | 16.22 | 15.99 | 16.11 | 10,541,700 | -0.14(-0.88%) |
Aug 09, 2018 | 16.26 | 16.38 | 16.20 | 16.25 | 6,789,908 | -0.03(-0.18%) |
Aug 08, 2018 | 16.17 | 16.36 | 16.14 | 16.28 | 8,712,917 | +0.11(+0.70%) |
Aug 07, 2018 | 16.08 | 16.27 | 16.08 | 16.17 | 11,425,289 | +0.12(+0.75%) |
Aug 06, 2018 | 16.14 | 16.14 | 15.94 | 16.05 | 12,652,968 | -0.05(-0.28%) |
Aug 03, 2018 | 16.05 | 16.13 | 15.97 | 16.09 | 12,114,088 | +0.02(+0.14%) |
Aug 02, 2018 | 15.82 | 16.11 | 15.74 | 16.07 | 9,223,511 | +0.18(+1.14%) |
Aug 01, 2018 | 15.83 | 16.11 | 15.81 | 15.89 | 12,268,390 | +0.17(+1.05%) |
Jul 31, 2018 | 15.98 | 16.05 | 15.71 | 15.72 | 16,773,912 | -0.21(-1.32%) |
Jul 30, 2018 | 16.01 | 16.13 | 15.93 | 15.93 | 13,292,479 | -0.09(-0.56%) |
Jul 27, 2018 | 15.93 | 16.05 | 15.83 | 16.02 | 14,588,091 | +0.10(+0.62%) |
Jul 26, 2018 | 15.80 | 15.96 | 15.74 | 15.93 | 12,371,517 | +0.21(+1.34%) |
Jul 25, 2018 | 15.72 | 15.84 | 15.59 | 15.71 | 13,707,614 | -0.07(-0.43%) |
Jul 24, 2018 | 15.72 | 15.90 | 15.67 | 15.78 | 15,642,246 | +0.08(+0.53%) |
Jul 23, 2018 | 15.47 | 15.71 | 15.47 | 15.70 | 15,088,652 | +0.24(+1.56%) |
Jul 20, 2018 | 15.56 | 15.61 | 15.44 | 15.46 | 16,839,910 | -0.08(-0.53%) |
Jul 19, 2018 | 15.51 | 15.64 | 15.16 | 15.54 | 19,788,348 | +0.25(+1.63%) |
Jul 18, 2018 | 15.10 | 15.34 | 15.10 | 15.29 | 12,150,349 | +0.18(+1.20%) |
Jul 17, 2018 | 15.03 | 15.19 | 14.91 | 15.11 | 10,010,099 | +0.11(+0.70%) |
Jul 16, 2018 | 14.80 | 15.03 | 14.78 | 15.01 | 7,116,190 | +0.27(+1.84%) |
Jul 13, 2018 | 14.80 | 14.88 | 14.61 | 14.73 | 10,820,308 | -0.14(-0.91%) |
Jul 12, 2018 | 15.13 | 15.13 | 14.83 | 14.87 | 12,381,456 | -0.13(-0.85%) |
Jul 11, 2018 | 15.00 | 15.00 | 8,846,059 | -0.16(-1.04%) | ||
Jul 10, 2018 | 15.33 | 15.40 | 15.02 | 15.16 | 12,546,303 | -0.13(-0.84%) |
Jul 09, 2018 | 14.89 | 15.31 | 14.87 | 15.28 | 15,539,267 | +0.44(+2.99%) |
Jul 06, 2018 | 14.72 | 14.91 | 14.60 | 14.84 | 7,445,658 | +0.10(+0.66%) |
Jul 05, 2018 | 14.90 | 14.95 | 14.69 | 14.74 | 9,363,512 | -0.08(-0.56%) |
Jul 03, 2018 | 14.83 | 14.83 | 14.83 | 0 | -0.14(-0.96%) | |
Jul 02, 2018 | 14.67 | 14.97 | 14.61 | 14.97 | 9,850,475 | +0.25(+1.69%) |
Jun 29, 2018 | 15.02 | 15.20 | 14.71 | 14.72 | 17,318,030 | -0.05(-0.31%) |
Jun 28, 2018 | 14.76 | 14.91 | 14.65 | 14.76 | 14,602,978 | +0.05(+0.31%) |
Jun 27, 2018 | 14.92 | 15.05 | 14.68 | 14.72 | 13,040,901 | -0.20(-1.31%) |
Jun 26, 2018 | 15.17 | 15.17 | 14.86 | 14.92 | 12,455,169 | -0.23(-1.54%) |
Jun 25, 2018 | 15.29 | 15.32 | 14.99 | 15.15 | 16,207,713 | -0.22(-1.42%) |
Jun 22, 2018 | 15.70 | 15.73 | 15.32 | 15.37 | 15,207,450 | -0.20(-1.31%) |
Jun 21, 2018 | 15.41 | 15.72 | 15.28 | 15.57 | 11,882,828 | +0.10(+0.63%) |
Jun 20, 2018 | 15.59 | 15.66 | 15.47 | 15.47 | 8,757,263 | -0.02(-0.15%) |
Jun 19, 2018 | 15.25 | 15.53 | 15.24 | 15.50 | 10,036,006 | +0.10(+0.64%) |
Jun 18, 2018 | 15.25 | 15.44 | 15.10 | 15.40 | 9,317,082 | +0.04(+0.24%) |
Jun 15, 2018 | 15.52 | 15.16 | 15.36 | 23,677,346 | -0.11(-0.68%) | |
Jun 14, 2018 | 15.65 | 15.65 | 15.28 | 15.47 | 16,592,452 | -0.11(-0.68%) |
Jun 13, 2018 | 15.59 | 15.86 | 15.50 | 15.57 | 17,907,770 | +0.02(+0.15%) |
Jun 12, 2018 | 15.56 | 15.68 | 15.47 | 15.55 | 12,933,832 | +0.06(+0.39%) |
Jun 11, 2018 | 15.49 | 15.68 | 15.41 | 15.49 | 12,480,521 | +0.01(+0.10%) |
Jun 08, 2018 | 15.35 | 15.48 | 15.24 | 15.47 | 7,270,437 | +0.08(+0.54%) |
Jun 07, 2018 | 15.48 | 15.56 | 15.26 | 15.39 | 10,376,826 | +0.00(+0.00%) |
Jun 06, 2018 | 15.40 | 15.39 | 12,194,020 | +0.41(+2.72%) | ||
Jun 05, 2018 | 14.95 | 15.01 | 14.81 | 14.98 | 10,155,581 | -0.01(-0.05%) |
Jun 04, 2018 | 14.92 | 15.05 | 14.90 | 14.99 | 8,351,297 | +0.11(+0.76%) |
Jun 01, 2018 | 14.89 | 15.01 | 14.77 | 14.88 | 9,481,826 | +0.23(+1.59%) |
May 31, 2018 | 14.77 | 14.84 | 14.60 | 14.64 | 11,913,275 | -0.16(-1.07%) |
May 30, 2018 | 14.67 | 14.89 | 14.54 | 14.80 | 13,604,253 | +0.34(+2.34%) |
May 29, 2018 | 14.94 | 14.94 | 14.32 | 14.46 | 15,313,648 | -0.63(-4.19%) |
May 25, 2018 | 15.10 | 15.10 | 15.10 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 15.11 | 15.33 | 14.90 | 15.31 | 13,284,651 | +0.13(+0.89%) |
May 23, 2018 | 15.29 | 15.39 | 15.05 | 15.17 | 12,410,463 | -0.26(-1.70%) |
May 22, 2018 | 15.34 | 15.56 | 15.27 | 15.43 | 11,012,534 | +0.15(+0.98%) |
May 21, 2018 | 15.22 | 15.37 | 15.19 | 15.28 | 9,304,368 | +0.12(+0.79%) |
May 18, 2018 | 15.46 | 15.47 | 15.12 | 15.16 | 12,843,330 | -0.29(-1.89%) |
May 17, 2018 | 15.22 | 15.47 | 15.15 | 15.46 | 8,293,882 | +0.22(+1.43%) |
May 16, 2018 | 15.28 | 15.39 | 15.20 | 15.24 | 9,256,506 | -0.09(-0.59%) |
May 15, 2018 | 15.10 | 15.44 | 15.08 | 15.33 | 10,509,910 | +0.23(+1.54%) |
May 14, 2018 | 15.22 | 15.26 | 15.07 | 15.10 | 8,660,989 | -0.07(-0.49%) |
May 11, 2018 | 15.19 | 15.28 | 15.11 | 15.17 | 8,933,666 | -0.02(-0.10%) |
May 10, 2018 | 15.05 | 15.29 | 14.98 | 15.19 | 8,362,881 | +0.16(+1.10%) |
May 09, 2018 | 14.93 | 15.13 | 14.86 | 15.02 | 8,682,972 | +0.20(+1.36%) |
May 08, 2018 | 14.80 | 15.08 | 14.71 | 14.82 | 12,006,081 | +0.04(+0.30%) |
May 07, 2018 | 14.79 | 14.87 | 14.63 | 14.78 | 9,514,265 | +0.02(+0.15%) |
May 04, 2018 | 14.38 | 14.82 | 14.28 | 14.75 | 9,342,180 | +0.25(+1.70%) |
May 03, 2018 | 14.73 | 14.75 | 14.31 | 14.51 | 16,420,165 | -0.29(-1.97%) |
May 02, 2018 | 14.85 | 15.04 | 14.77 | 14.80 | 9,875,606 | -0.11(-0.75%) |
May 01, 2018 | 14.90 | 14.95 | 14.70 | 14.91 | 10,760,909 | -0.01(-0.05%) |
Apr 30, 2018 | 15.30 | 15.42 | 14.92 | 14.92 | 11,842,886 | -0.37(-2.40%) |
Apr 27, 2018 | 15.16 | 15.36 | 15.14 | 15.28 | 11,798,048 | +0.09(+0.59%) |
Apr 26, 2018 | 15.12 | 15.28 | 15.05 | 15.20 | 12,097,312 | +0.04(+0.30%) |
Apr 25, 2018 | 14.97 | 15.28 | 14.87 | 15.15 | 11,285,949 | +0.12(+0.80%) |
Apr 24, 2018 | 15.15 | 15.34 | 14.88 | 15.03 | 13,930,988 | +0.15(+1.01%) |
Apr 23, 2018 | 14.89 | 14.97 | 14.79 | 14.88 | 13,982,012 | +0.01(+0.05%) |
Apr 20, 2018 | 14.72 | 14.97 | 14.69 | 14.87 | 15,632,528 | +0.23(+1.59%) |
Apr 19, 2018 | 14.05 | 14.79 | 14.02 | 14.64 | 19,618,772 | +0.51(+3.60%) |
Apr 18, 2018 | 14.24 | 14.40 | 14.06 | 14.13 | 15,410,700 | -0.07(-0.47%) |
Apr 17, 2018 | 14.57 | 14.57 | 14.06 | 14.20 | 17,875,824 | -0.28(-1.96%) |
Apr 16, 2018 | 14.54 | 14.58 | 14.33 | 14.48 | 8,925,977 | +0.07(+0.52%) |
Apr 13, 2018 | 14.99 | 15.01 | 14.31 | 14.41 | 17,330,446 | -0.46(-3.07%) |
Apr 12, 2018 | 14.69 | 14.97 | 14.66 | 14.87 | 9,834,547 | +0.29(+2.00%) |
Apr 11, 2018 | 14.51 | 14.75 | 14.51 | 14.57 | 9,436,737 | -0.13(-0.87%) |
Apr 10, 2018 | 14.57 | 14.76 | 14.51 | 14.70 | 11,860,445 | +0.33(+2.29%) |
Apr 09, 2018 | 14.38 | 14.72 | 14.35 | 14.37 | 9,300,721 | +0.07(+0.52%) |
Apr 06, 2018 | 14.65 | 14.67 | 14.09 | 14.30 | 13,767,479 | -0.49(-3.29%) |
Apr 05, 2018 | 14.82 | 14.87 | 14.65 | 14.78 | 14,452,500 | +0.05(+0.36%) |
Apr 04, 2018 | 14.28 | 14.76 | 14.25 | 14.73 | 8,667,232 | +0.17(+1.18%) |
Apr 03, 2018 | 14.30 | 14.60 | 14.27 | 14.56 | 12,098,845 | +0.31(+2.15%) |
Apr 02, 2018 | 14.65 | 14.75 | 14.06 | 14.25 | 14,986,296 | -0.39(-2.66%) |
Mar 29, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.48 | 14.56 | 14.23 | 14.43 | 14,247,047 | +0.00(+0.00%) |
Mar 27, 2018 | 14.99 | 15.02 | 14.28 | 14.43 | 15,340,679 | -0.49(-3.31%) |
Mar 26, 2018 | 14.62 | 14.96 | 14.49 | 14.93 | 14,724,510 | +0.67(+4.67%) |
Mar 23, 2018 | 14.99 | 15.12 | 14.23 | 14.26 | 20,273,552 | -0.73(-4.90%) |
Mar 22, 2018 | 15.47 | 15.57 | 14.96 | 14.99 | 12,579,734 | -0.71(-4.53%) |
Mar 21, 2018 | 15.68 | 15.90 | 15.55 | 15.70 | 8,920,749 | +0.03(+0.19%) |
Mar 20, 2018 | 15.70 | 15.79 | 15.62 | 15.67 | 7,311,643 | +0.01(+0.05%) |
Mar 19, 2018 | 15.72 | 15.77 | 15.49 | 15.67 | 10,596,017 | -0.03(-0.19%) |
Mar 16, 2018 | 15.71 | 15.82 | 15.61 | 15.70 | 19,685,286 | +0.04(+0.24%) |
Mar 15, 2018 | 15.75 | 15.79 | 15.59 | 15.66 | 8,780,239 | -0.01(-0.05%) |
Mar 14, 2018 | 16.07 | 16.11 | 15.63 | 15.67 | 17,143,206 | -0.33(-2.06%) |
Mar 13, 2018 | 16.39 | 16.42 | 15.94 | 16.00 | 17,424,004 | -0.33(-2.02%) |
Mar 12, 2018 | 16.58 | 16.78 | 16.31 | 16.33 | 13,062,030 | -0.26(-1.58%) |
Mar 09, 2018 | 16.50 | 16.59 | 16.36 | 16.59 | 10,037,623 | +0.25(+1.56%) |
Mar 08, 2018 | 16.49 | 16.55 | 16.07 | 16.33 | 12,622,389 | -0.12(-0.73%) |
Mar 07, 2018 | 16.52 | 16.45 | 12,354,870 | +0.20(+1.24%) | ||
Mar 06, 2018 | 16.15 | 16.27 | 15.86 | 16.25 | 11,388,013 | +0.19(+1.17%) |
Mar 05, 2018 | 15.76 | 16.16 | 15.65 | 16.06 | 12,236,331 | +0.08(+0.52%) |
Mar 02, 2018 | 15.64 | 16.04 | 15.40 | 15.98 | 17,387,060 | +0.25(+1.62%) |
Mar 01, 2018 | 15.86 | 16.01 | 15.56 | 15.73 | 17,448,758 | -0.10(-0.62%) |
Feb 28, 2018 | 15.91 | 16.18 | 15.80 | 15.82 | 20,883,930 | -0.02(-0.14%) |
Feb 27, 2018 | 15.91 | 16.27 | 15.85 | 15.85 | 18,447,376 | -0.01(-0.09%) |
Feb 26, 2018 | 15.76 | 15.89 | 15.61 | 15.86 | 10,226,042 | +0.24(+1.51%) |
Feb 23, 2018 | 15.40 | 15.63 | 15.36 | 15.63 | 9,750,690 | +0.33(+2.14%) |
Feb 22, 2018 | 15.29 | 15.30 | 10,815,195 | -0.39(-2.47%) | ||
Feb 21, 2018 | 15.59 | 15.93 | 15.56 | 15.69 | 9,227,926 | +0.07(+0.48%) |
Feb 20, 2018 | 15.88 | 15.51 | 15.61 | 8,831,363 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 15.86 | 15.88 | 15.57 | 15.61 | 11,286,369 | -0.16(-1.04%) |
Feb 14, 2018 | 15.28 | 15.79 | 15.22 | 15.77 | 13,734,751 | +0.46(+3.02%) |
Feb 13, 2018 | 15.23 | 15.34 | 15.11 | 15.31 | 13,015,395 | -0.03(-0.19%) |
Feb 12, 2018 | 15.28 | 15.53 | 15.12 | 15.34 | 13,934,249 | +0.15(+0.98%) |
Feb 09, 2018 | 15.19 | 15.32 | 14.63 | 15.19 | 22,016,542 | +0.23(+1.54%) |
Feb 08, 2018 | 15.80 | 15.80 | 14.96 | 14.96 | 17,182,392 | -0.78(-4.97%) |
Feb 07, 2018 | 15.59 | 15.91 | 15.54 | 15.74 | 16,419,961 | +0.09(+0.57%) |
Feb 06, 2018 | 15.00 | 15.71 | 14.83 | 15.66 | 24,993,554 | +0.15(+0.96%) |
Feb 05, 2018 | 15.95 | 16.27 | 15.26 | 15.51 | 16,773,159 | -0.71(-4.37%) |
Feb 02, 2018 | 16.27 | 16.56 | 16.16 | 16.21 | 20,371,308 | -0.13(-0.77%) |
Feb 01, 2018 | 15.92 | 16.34 | 15.89 | 16.34 | 11,594,771 | +0.39(+2.48%) |
Jan 31, 2018 | 15.99 | 16.12 | 15.88 | 15.95 | 10,307,607 | -0.02(-0.14%) |
Jan 30, 2018 | 16.13 | 16.22 | 15.97 | 15.97 | 15,813,643 | -0.28(-1.70%) |
Jan 29, 2018 | 16.23 | 16.39 | 16.17 | 16.24 | 12,231,186 | -0.02(-0.14%) |
Jan 26, 2018 | 16.17 | 16.29 | 15.98 | 16.27 | 11,308,169 | +0.12(+0.74%) |
Jan 25, 2018 | 16.30 | 16.30 | 16.11 | 16.15 | 13,634,510 | -0.04(-0.28%) |
Jan 24, 2018 | 16.18 | 16.30 | 16.08 | 16.19 | 13,914,036 | +0.09(+0.56%) |
Jan 23, 2018 | 15.87 | 16.22 | 15.84 | 16.10 | 13,033,489 | +0.16(+1.03%) |
Jan 22, 2018 | 15.74 | 15.96 | 15.71 | 15.94 | 12,153,420 | +0.17(+1.09%) |
Jan 19, 2018 | 15.48 | 15.92 | 15.48 | 15.77 | 18,271,342 | +0.25(+1.63%) |
Jan 18, 2018 | 15.39 | 15.65 | 15.36 | 15.51 | 27,366,364 | -0.33(-2.07%) |
Jan 17, 2018 | 15.89 | 15.95 | 15.69 | 15.84 | 15,773,404 | -0.04(-0.28%) |
Jan 16, 2018 | 16.05 | 16.17 | 15.77 | 15.89 | 13,434,937 | -0.07(-0.47%) |
Jan 12, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.74 | 15.83 | 15.67 | 15.79 | 8,974,993 | +0.13(+0.86%) |
Jan 10, 2018 | 15.86 | 15.66 | 11,941,460 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.18 | 15.57 | 15.13 | 15.45 | 13,195,788 | +0.34(+2.27%) |
Jan 08, 2018 | 15.16 | 15.16 | 15.02 | 15.11 | 10,635,156 | -0.04(-0.25%) |
Jan 05, 2018 | 15.25 | 15.25 | 15.06 | 15.15 | 7,901,069 | +0.01(+0.05%) |
Jan 04, 2018 | 15.23 | 15.34 | 15.11 | 15.14 | 14,095,422 | +0.06(+0.40%) |
Jan 03, 2018 | 15.07 | 15.12 | 14.98 | 15.08 | 12,446,573 | +0.05(+0.35%) |
Jan 02, 2018 | 15.14 | 15.18 | 14.93 | 15.03 | 8,082,718 | +0.00(+0.00%) |
Dec 29, 2017 | 15.03 | 15.03 | 15.03 | 0 | -0.13(-0.88%) | |
Dec 28, 2017 | 15.13 | 15.17 | 15.04 | 15.16 | 5,594,104 | +0.08(+0.54%) |
Dec 27, 2017 | 15.13 | 15.16 | 15.04 | 15.08 | 6,257,969 | -0.07(-0.44%) |
Dec 26, 2017 | 15.23 | 15.32 | 15.07 | 15.15 | 5,049,363 | -0.08(-0.54%) |
Dec 22, 2017 | 15.32 | 15.34 | 15.14 | 15.23 | 7,373,672 | +0.01(+0.05%) |
Dec 21, 2017 | 15.07 | 15.29 | 15.04 | 15.22 | 8,880,013 | +0.25(+1.69%) |
Dec 20, 2017 | 15.11 | 15.15 | 14.85 | 14.97 | 9,535,891 | -0.02(-0.15%) |
Dec 19, 2017 | 15.07 | 15.12 | 14.98 | 14.99 | 12,039,663 | -0.03(-0.20%) |
Dec 18, 2017 | 14.90 | 15.05 | 14.88 | 15.02 | 14,981,151 | +0.30(+2.02%) |
Dec 15, 2017 | 14.63 | 14.88 | 14.59 | 14.72 | 22,310,328 | +0.18(+1.23%) |
Dec 14, 2017 | 14.76 | 14.85 | 14.49 | 14.55 | 11,099,190 | -0.13(-0.91%) |
Dec 13, 2017 | 14.88 | 15.01 | 14.67 | 14.68 | 12,268,950 | -0.22(-1.50%) |
Dec 12, 2017 | 14.90 | 14.94 | 14.72 | 14.90 | 11,957,451 | +0.20(+1.37%) |
Dec 11, 2017 | 14.81 | 14.96 | 14.63 | 14.70 | 12,859,113 | -0.12(-0.80%) |
Dec 08, 2017 | 14.77 | 14.82 | 14.60 | 14.82 | 13,882,174 | +0.11(+0.76%) |
Dec 07, 2017 | 14.66 | 14.74 | 14.36 | 14.71 | 13,780,307 | +0.27(+1.86%) |
Dec 06, 2017 | 14.33 | 14.64 | 14.31 | 14.44 | 13,648,784 | +0.04(+0.26%) |
Dec 05, 2017 | 14.63 | 14.71 | 14.37 | 14.40 | 13,189,115 | -0.22(-1.53%) |
Dec 04, 2017 | 14.54 | 14.85 | 14.51 | 14.63 | 22,734,850 | +0.37(+2.61%) |
Dec 01, 2017 | 14.17 | 14.31 | 13.93 | 14.25 | 20,949,014 | +0.11(+0.79%) |
Nov 30, 2017 | 14.26 | 14.44 | 14.11 | 14.14 | 26,587,460 | -0.02(-0.16%) |
Nov 29, 2017 | 13.90 | 14.25 | 13.90 | 14.17 | 22,887,106 | +0.39(+2.87%) |
Nov 28, 2017 | 13.47 | 13.80 | 13.42 | 13.77 | 26,014,092 | +0.35(+2.61%) |
Nov 27, 2017 | 13.46 | 13.49 | 13.38 | 13.42 | 11,367,785 | -0.02(-0.14%) |
Nov 24, 2017 | 13.55 | 13.55 | 13.42 | 13.44 | 4,898,365 | -0.01(-0.11%) |
Nov 22, 2017 | 13.56 | 13.62 | 13.45 | 13.45 | 12,429,176 | -0.09(-0.66%) |
Nov 21, 2017 | 13.70 | 13.70 | 13.51 | 13.54 | 11,944,125 | -0.13(-0.98%) |
Nov 20, 2017 | 13.60 | 13.68 | 13.50 | 13.68 | 13,986,786 | +0.11(+0.82%) |
Nov 17, 2017 | 13.35 | 13.59 | 13.33 | 13.56 | 12,895,989 | +0.13(+0.99%) |
Nov 16, 2017 | 13.51 | 13.59 | 13.42 | 13.43 | 10,053,759 | -0.01(-0.06%) |
Nov 15, 2017 | 13.38 | 13.57 | 13.28 | 13.44 | 14,878,444 | -0.08(-0.60%) |
Nov 14, 2017 | 13.22 | 13.54 | 13.20 | 13.52 | 17,296,926 | +0.24(+1.84%) |
Nov 13, 2017 | 12.96 | 13.31 | 12.89 | 13.28 | 11,256,305 | +0.21(+1.59%) |
Nov 10, 2017 | 13.28 | 13.36 | 13.06 | 13.07 | 15,453,989 | -0.16(-1.18%) |
Nov 09, 2017 | 13.19 | 13.34 | 13.00 | 13.22 | 16,160,636 | -0.06(-0.45%) |
Nov 08, 2017 | 13.37 | 13.40 | 13.24 | 13.28 | 15,354,494 | -0.13(-0.94%) |
Nov 07, 2017 | 13.77 | 13.85 | 13.36 | 13.41 | 18,876,626 | -0.36(-2.58%) |
Nov 06, 2017 | 13.68 | 13.81 | 13.62 | 13.76 | 16,161,668 | +0.05(+0.38%) |
Nov 03, 2017 | 13.63 | 13.75 | 13.52 | 13.71 | 11,545,732 | +0.05(+0.38%) |
Nov 02, 2017 | 13.51 | 13.68 | 13.42 | 13.66 | 14,564,991 | +0.12(+0.88%) |