Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.42 | 22.06 | 21.34 | 21.57 | 4,632,367 | +0.13(+0.61%) |
Sep 27, 2018 | 21.24 | 21.60 | 21.05 | 21.44 | 3,861,025 | +0.24(+1.15%) |
Sep 26, 2018 | 20.91 | 21.51 | 20.66 | 21.19 | 5,689,999 | +0.50(+2.39%) |
Sep 25, 2018 | 20.43 | 20.98 | 20.40 | 20.70 | 4,075,127 | +0.28(+1.36%) |
Sep 24, 2018 | 20.64 | 20.98 | 20.33 | 20.42 | 4,117,030 | -0.26(-1.26%) |
Sep 21, 2018 | 20.73 | 21.03 | 20.51 | 20.68 | 5,176,958 | +0.01(+0.04%) |
Sep 20, 2018 | 20.71 | 20.78 | 20.38 | 20.67 | 3,965,651 | +0.03(+0.17%) |
Sep 19, 2018 | 20.25 | 20.93 | 20.21 | 20.64 | 4,209,342 | +0.27(+1.32%) |
Sep 18, 2018 | 20.33 | 20.67 | 20.30 | 20.37 | 4,045,704 | +0.00(+0.00%) |
Sep 17, 2018 | 21.37 | 21.49 | 20.31 | 20.37 | 5,624,991 | -1.06(-4.95%) |
Sep 14, 2018 | 21.51 | 21.62 | 21.21 | 21.43 | 3,225,755 | -0.10(-0.44%) |
Sep 13, 2018 | 21.64 | 21.77 | 21.44 | 21.52 | 2,841,701 | -0.06(-0.28%) |
Sep 12, 2018 | 21.69 | 21.84 | 21.28 | 21.58 | 2,699,293 | -0.10(-0.44%) |
Sep 11, 2018 | 21.68 | 21.87 | 21.52 | 21.68 | 2,925,190 | -0.20(-0.91%) |
Sep 10, 2018 | 21.44 | 22.05 | 21.40 | 21.88 | 4,965,147 | +0.56(+2.65%) |
Sep 07, 2018 | 21.64 | 21.99 | 21.23 | 21.31 | 4,842,950 | -0.33(-1.52%) |
Sep 06, 2018 | 22.71 | 22.91 | 21.55 | 21.64 | 6,095,211 | -1.00(-4.41%) |
Sep 05, 2018 | 22.83 | 23.04 | 22.30 | 22.64 | 4,120,008 | -0.40(-1.73%) |
Sep 04, 2018 | 22.62 | 23.08 | 22.42 | 23.04 | 4,959,377 | +0.50(+2.20%) |
Aug 31, 2018 | 22.55 | 22.55 | 22.55 | 0 | +1.22(+5.70%) | |
Aug 30, 2018 | 22.07 | 22.63 | 21.28 | 21.33 | 7,787,802 | -0.82(-3.69%) |
Aug 29, 2018 | 21.50 | 22.36 | 20.55 | 22.15 | 18,686,668 | -1.55(-6.52%) |
Aug 28, 2018 | 23.62 | 23.92 | 23.29 | 23.69 | 6,325,846 | +0.14(+0.59%) |
Aug 27, 2018 | 24.31 | 24.39 | 23.49 | 23.55 | 5,659,321 | -1.12(-4.54%) |
Aug 24, 2018 | 24.75 | 24.91 | 24.37 | 24.68 | 4,435,485 | -0.28(-1.11%) |
Aug 23, 2018 | 24.94 | 25.19 | 24.68 | 24.95 | 3,483,844 | -0.02(-0.07%) |
Aug 22, 2018 | 25.28 | 25.95 | 24.84 | 24.97 | 5,073,450 | -0.21(-0.83%) |
Aug 21, 2018 | 25.10 | 25.64 | 24.74 | 25.18 | 3,652,394 | +0.21(+0.83%) |
Aug 20, 2018 | 24.28 | 25.15 | 24.23 | 24.97 | 3,869,817 | +0.74(+3.05%) |
Aug 17, 2018 | 23.49 | 24.37 | 23.49 | 24.23 | 3,919,332 | +0.76(+3.26%) |
Aug 16, 2018 | 23.42 | 23.62 | 23.18 | 23.47 | 5,428,491 | +0.20(+0.86%) |
Aug 15, 2018 | 24.02 | 24.05 | 23.16 | 23.27 | 6,108,365 | -1.07(-4.39%) |
Aug 14, 2018 | 23.93 | 24.47 | 23.74 | 24.34 | 5,592,414 | +0.60(+2.52%) |
Aug 13, 2018 | 23.92 | 23.98 | 23.55 | 23.74 | 3,806,147 | -0.08(-0.33%) |
Aug 10, 2018 | 23.12 | 23.98 | 22.93 | 23.82 | 4,306,763 | +0.68(+2.93%) |
Aug 09, 2018 | 23.27 | 23.48 | 23.09 | 23.14 | 4,513,730 | +0.17(+0.76%) |
Aug 08, 2018 | 22.76 | 23.03 | 22.59 | 22.96 | 2,599,824 | +0.19(+0.84%) |
Aug 07, 2018 | 22.70 | 22.82 | 22.40 | 22.77 | 2,191,626 | +0.17(+0.77%) |
Aug 06, 2018 | 22.20 | 22.63 | 22.09 | 22.60 | 2,099,653 | +0.41(+1.84%) |
Aug 03, 2018 | 22.04 | 22.43 | 21.87 | 22.19 | 3,221,494 | +0.23(+1.07%) |
Aug 02, 2018 | 21.25 | 22.03 | 21.13 | 21.96 | 3,503,594 | +0.58(+2.72%) |
Aug 01, 2018 | 21.92 | 22.08 | 21.22 | 21.37 | 3,298,816 | -0.50(-2.26%) |
Jul 31, 2018 | 21.86 | 21.97 | 21.59 | 21.87 | 2,637,949 | +0.16(+0.72%) |
Jul 30, 2018 | 21.61 | 21.83 | 21.41 | 21.71 | 3,524,116 | +0.11(+0.52%) |
Jul 27, 2018 | 22.30 | 22.43 | 21.43 | 21.60 | 4,041,375 | -0.73(-3.27%) |
Jul 26, 2018 | 22.12 | 22.79 | 22.03 | 22.33 | 4,056,500 | +0.16(+0.71%) |
Jul 25, 2018 | 21.24 | 22.56 | 21.24 | 22.17 | 9,248,998 | +0.88(+4.12%) |
Jul 24, 2018 | 21.70 | 21.91 | 21.06 | 21.30 | 4,235,258 | -0.27(-1.25%) |
Jul 23, 2018 | 20.83 | 21.76 | 20.76 | 21.57 | 4,939,798 | +0.86(+4.15%) |
Jul 20, 2018 | 21.25 | 21.37 | 20.69 | 20.71 | 3,426,816 | -0.56(-2.65%) |
Jul 19, 2018 | 21.11 | 21.49 | 21.05 | 21.27 | 5,111,535 | +0.12(+0.57%) |
Jul 18, 2018 | 20.72 | 21.16 | 20.58 | 21.15 | 5,599,652 | +0.43(+2.10%) |
Jul 17, 2018 | 20.19 | 20.80 | 20.14 | 20.71 | 4,819,944 | +0.52(+2.58%) |
Jul 16, 2018 | 19.99 | 20.32 | 19.91 | 20.19 | 5,096,983 | +0.21(+1.04%) |
Jul 13, 2018 | 19.81 | 20.40 | 19.81 | 19.99 | 4,363,502 | +0.00(+0.00%) |
Jul 12, 2018 | 20.67 | 20.72 | 19.46 | 19.99 | 8,734,428 | -0.76(-3.65%) |
Jul 11, 2018 | 21.05 | 21.05 | 20.41 | 20.74 | 9,258,596 | -0.44(-2.08%) |
Jul 10, 2018 | 20.86 | 21.23 | 20.81 | 21.18 | 5,142,907 | +0.26(+1.24%) |
Jul 09, 2018 | 21.08 | 21.14 | 20.35 | 20.92 | 5,034,723 | -0.03(-0.12%) |
Jul 06, 2018 | 20.52 | 21.07 | 20.39 | 20.95 | 3,541,820 | +0.61(+3.02%) |
Jul 05, 2018 | 20.81 | 20.81 | 20.28 | 20.34 | 2,615,830 | -0.37(-1.79%) |
Jul 03, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.08(+0.38%) | |
Jul 02, 2018 | 19.98 | 20.69 | 19.73 | 20.63 | 4,819,936 | +0.55(+2.75%) |
Jun 29, 2018 | 20.84 | 20.96 | 20.01 | 20.08 | 4,696,521 | -0.61(-2.96%) |
Jun 28, 2018 | 19.98 | 20.76 | 19.98 | 20.69 | 5,443,009 | +0.74(+3.72%) |
Jun 27, 2018 | 20.38 | 20.66 | 19.93 | 19.95 | 3,726,447 | -0.40(-1.95%) |
Jun 26, 2018 | 20.48 | 20.58 | 20.06 | 20.35 | 3,755,129 | -0.17(-0.84%) |
Jun 25, 2018 | 20.79 | 20.82 | 20.41 | 20.52 | 4,417,232 | -0.54(-2.54%) |
Jun 22, 2018 | 21.81 | 21.83 | 20.74 | 21.05 | 8,086,636 | -0.76(-3.48%) |
Jun 21, 2018 | 21.76 | 22.11 | 21.56 | 21.81 | 6,936,813 | +0.54(+2.52%) |
Jun 20, 2018 | 20.52 | 21.36 | 20.21 | 21.28 | 6,131,120 | +0.97(+4.76%) |
Jun 19, 2018 | 20.30 | 20.48 | 20.08 | 20.31 | 3,173,574 | -0.16(-0.80%) |
Jun 18, 2018 | 20.51 | 20.73 | 20.38 | 20.48 | 2,565,849 | -0.11(-0.55%) |
Jun 15, 2018 | 20.76 | 20.55 | 20.59 | 4,046,605 | +0.03(+0.17%) | |
Jun 14, 2018 | 20.91 | 20.91 | 20.43 | 20.55 | 3,907,918 | -0.35(-1.69%) |
Jun 13, 2018 | 21.17 | 21.32 | 20.83 | 20.91 | 5,489,427 | -0.26(-1.22%) |
Jun 12, 2018 | 21.39 | 21.43 | 20.94 | 21.17 | 4,413,047 | -0.03(-0.16%) |
Jun 11, 2018 | 20.88 | 21.44 | 20.88 | 21.20 | 4,829,282 | +0.46(+2.21%) |
Jun 08, 2018 | 20.54 | 20.92 | 20.27 | 20.74 | 5,091,019 | -0.05(-0.25%) |
Jun 07, 2018 | 20.98 | 21.13 | 20.70 | 20.79 | 4,063,140 | -0.08(-0.37%) |
Jun 06, 2018 | 20.95 | 20.87 | 4,605,707 | +0.15(+0.71%) | ||
Jun 05, 2018 | 20.30 | 21.16 | 20.04 | 20.73 | 8,382,490 | +0.39(+1.91%) |
Jun 04, 2018 | 19.67 | 20.36 | 19.57 | 20.34 | 5,240,657 | +0.85(+4.39%) |
Jun 01, 2018 | 19.72 | 19.99 | 19.30 | 19.48 | 5,230,592 | +0.31(+1.62%) |
May 31, 2018 | 19.67 | 20.29 | 19.11 | 19.17 | 8,490,244 | -0.35(-1.81%) |
May 30, 2018 | 19.55 | 19.66 | 19.32 | 19.53 | 10,822,256 | -0.02(-0.09%) |
May 29, 2018 | 19.70 | 19.84 | 19.50 | 19.54 | 5,381,582 | -0.29(-1.48%) |
May 25, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.13(+0.66%) | |
May 24, 2018 | 19.18 | 19.96 | 19.16 | 19.71 | 3,858,953 | +0.34(+1.74%) |
May 23, 2018 | 19.01 | 19.61 | 18.88 | 19.37 | 5,316,516 | +0.23(+1.22%) |
May 22, 2018 | 19.83 | 19.86 | 19.10 | 19.14 | 6,126,535 | -0.53(-2.68%) |
May 21, 2018 | 19.49 | 19.90 | 19.40 | 19.66 | 6,284,820 | -0.28(-1.43%) |
May 18, 2018 | 19.71 | 20.06 | 19.66 | 19.95 | 5,514,580 | +0.15(+0.74%) |
May 17, 2018 | 19.38 | 19.92 | 19.24 | 19.80 | 5,624,912 | +0.34(+1.73%) |
May 16, 2018 | 18.87 | 19.58 | 18.81 | 19.46 | 7,078,302 | +0.78(+4.16%) |
May 15, 2018 | 18.07 | 18.77 | 18.03 | 18.69 | 5,757,272 | +0.58(+3.20%) |
May 14, 2018 | 17.95 | 18.13 | 17.83 | 18.11 | 4,104,833 | +0.28(+1.60%) |
May 11, 2018 | 17.56 | 18.09 | 17.40 | 17.82 | 6,193,737 | +0.46(+2.64%) |
May 10, 2018 | 17.44 | 17.44 | 16.90 | 17.37 | 4,653,821 | -0.16(-0.94%) |
May 09, 2018 | 17.24 | 17.60 | 17.12 | 17.53 | 4,924,140 | +0.36(+2.11%) |
May 08, 2018 | 17.07 | 17.52 | 16.96 | 17.17 | 5,750,995 | +0.13(+0.76%) |
May 07, 2018 | 17.40 | 17.40 | 16.79 | 17.04 | 7,383,881 | -0.33(-1.89%) |
May 04, 2018 | 17.69 | 17.77 | 17.31 | 17.37 | 4,481,331 | -0.38(-2.14%) |
May 03, 2018 | 17.52 | 17.85 | 17.46 | 17.75 | 3,806,884 | +0.18(+1.03%) |
May 02, 2018 | 17.50 | 17.76 | 17.35 | 17.57 | 4,293,773 | -0.01(-0.05%) |
May 01, 2018 | 17.75 | 17.91 | 17.32 | 17.57 | 4,964,222 | -0.29(-1.60%) |
Apr 30, 2018 | 18.38 | 18.49 | 17.83 | 17.86 | 4,828,871 | -0.44(-2.41%) |
Apr 27, 2018 | 18.63 | 18.67 | 17.97 | 18.30 | 5,806,356 | -0.40(-2.13%) |
Apr 26, 2018 | 18.29 | 18.71 | 18.16 | 18.70 | 3,883,332 | +0.50(+2.75%) |
Apr 25, 2018 | 18.06 | 18.48 | 17.94 | 18.20 | 3,385,542 | +0.12(+0.67%) |
Apr 24, 2018 | 18.00 | 18.32 | 17.87 | 18.07 | 4,314,208 | +0.22(+1.21%) |
Apr 23, 2018 | 17.88 | 18.06 | 17.75 | 17.86 | 4,731,796 | +0.00(+0.00%) |
Apr 20, 2018 | 18.30 | 18.35 | 17.71 | 17.86 | 5,744,261 | -0.53(-2.87%) |
Apr 19, 2018 | 18.56 | 18.68 | 18.12 | 18.39 | 4,357,010 | -0.22(-1.21%) |
Apr 18, 2018 | 18.90 | 19.02 | 18.59 | 18.61 | 3,151,341 | -0.18(-0.97%) |
Apr 17, 2018 | 18.84 | 18.96 | 18.62 | 18.79 | 3,030,228 | +0.11(+0.60%) |
Apr 16, 2018 | 18.86 | 18.98 | 18.42 | 18.68 | 3,078,204 | -0.12(-0.64%) |
Apr 13, 2018 | 18.61 | 19.02 | 18.57 | 18.80 | 4,834,676 | +0.28(+1.49%) |
Apr 12, 2018 | 18.51 | 18.70 | 18.37 | 18.52 | 3,550,514 | +0.14(+0.74%) |
Apr 11, 2018 | 18.19 | 18.42 | 18.18 | 18.39 | 3,855,522 | +0.00(+0.00%) |
Apr 10, 2018 | 18.34 | 18.53 | 18.20 | 18.39 | 3,616,458 | +0.30(+1.66%) |
Apr 09, 2018 | 18.17 | 18.39 | 17.98 | 18.09 | 3,556,255 | +0.03(+0.19%) |
Apr 06, 2018 | 18.24 | 18.24 | 17.88 | 18.05 | 5,633,651 | -0.18(-0.99%) |
Apr 05, 2018 | 17.98 | 18.32 | 17.83 | 18.23 | 7,945,308 | +0.26(+1.43%) |
Apr 04, 2018 | 17.19 | 18.02 | 17.17 | 17.98 | 5,171,890 | +0.51(+2.90%) |
Apr 03, 2018 | 16.96 | 17.47 | 16.95 | 17.47 | 5,151,355 | +0.52(+3.09%) |
Apr 02, 2018 | 17.05 | 17.34 | 16.66 | 16.95 | 4,581,862 | -0.15(-0.90%) |
Mar 29, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.23(+1.37%) | |
Mar 28, 2018 | 16.78 | 17.28 | 16.53 | 16.87 | 3,855,892 | +0.11(+0.67%) |
Mar 27, 2018 | 17.16 | 17.23 | 16.68 | 16.76 | 4,908,695 | -0.42(-2.45%) |
Mar 26, 2018 | 17.01 | 17.24 | 16.95 | 17.18 | 5,236,256 | +0.31(+1.83%) |
Mar 23, 2018 | 16.93 | 17.32 | 16.86 | 16.87 | 4,209,074 | +0.08(+0.46%) |
Mar 22, 2018 | 17.03 | 17.32 | 16.78 | 16.79 | 3,967,830 | -0.44(-2.54%) |
Mar 21, 2018 | 16.99 | 17.39 | 16.99 | 17.23 | 2,537,821 | +0.21(+1.21%) |
Mar 20, 2018 | 16.77 | 17.14 | 16.73 | 17.02 | 3,708,777 | +0.21(+1.22%) |
Mar 19, 2018 | 16.74 | 16.93 | 16.65 | 16.82 | 3,614,211 | +0.07(+0.41%) |
Mar 16, 2018 | 16.83 | 17.01 | 16.59 | 16.75 | 4,519,830 | -0.06(-0.36%) |
Mar 15, 2018 | 16.86 | 17.03 | 16.71 | 16.81 | 3,111,988 | -0.01(-0.05%) |
Mar 14, 2018 | 16.75 | 16.88 | 16.65 | 16.82 | 4,105,446 | +0.11(+0.67%) |
Mar 13, 2018 | 16.90 | 17.05 | 16.68 | 16.71 | 5,921,183 | -0.14(-0.82%) |
Mar 12, 2018 | 16.73 | 17.03 | 16.67 | 16.84 | 5,871,945 | +0.08(+0.46%) |
Mar 09, 2018 | 16.23 | 16.86 | 16.22 | 16.77 | 11,065,166 | +0.78(+4.88%) |
Mar 08, 2018 | 17.69 | 17.72 | 15.71 | 15.99 | 16,392,543 | -1.66(-9.43%) |
Mar 07, 2018 | 17.65 | 8,944,753 | +0.08(+0.44%) | |||
Mar 06, 2018 | 17.13 | 17.65 | 17.04 | 17.57 | 7,796,937 | +0.49(+2.86%) |
Mar 05, 2018 | 17.32 | 17.38 | 16.96 | 17.08 | 6,597,676 | -0.31(-1.78%) |
Mar 02, 2018 | 16.33 | 17.42 | 16.12 | 17.39 | 8,461,963 | +0.87(+5.24%) |
Mar 01, 2018 | 16.44 | 16.64 | 16.20 | 16.53 | 5,251,435 | -0.01(-0.05%) |
Feb 28, 2018 | 16.68 | 17.07 | 16.53 | 16.53 | 4,305,573 | +0.04(+0.26%) |
Feb 27, 2018 | 17.22 | 17.56 | 16.45 | 16.49 | 7,420,569 | -0.48(-2.83%) |
Feb 26, 2018 | 16.53 | 17.07 | 16.47 | 16.97 | 6,642,970 | +0.52(+3.18%) |
Feb 23, 2018 | 16.27 | 16.50 | 16.22 | 16.45 | 3,045,998 | +0.27(+1.64%) |
Feb 22, 2018 | 16.18 | 3,946,309 | +0.04(+0.27%) | |||
Feb 21, 2018 | 15.85 | 16.45 | 15.79 | 16.14 | 4,521,071 | +0.38(+2.40%) |
Feb 20, 2018 | 15.70 | 16.15 | 15.63 | 15.76 | 5,154,366 | -0.06(-0.38%) |
Feb 16, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.22(+1.43%) | |
Feb 15, 2018 | 15.77 | 15.91 | 15.29 | 15.60 | 2,290,918 | -0.08(-0.49%) |
Feb 14, 2018 | 15.04 | 15.77 | 14.95 | 15.68 | 3,194,184 | +0.53(+3.51%) |
Feb 13, 2018 | 14.84 | 15.14 | 14.66 | 15.14 | 3,342,156 | +0.21(+1.44%) |
Feb 12, 2018 | 15.23 | 15.28 | 14.55 | 14.93 | 6,147,390 | -0.24(-1.58%) |
Feb 09, 2018 | 15.15 | 15.39 | 14.51 | 15.17 | 4,690,512 | +0.19(+1.26%) |
Feb 08, 2018 | 15.38 | 15.44 | 14.97 | 14.98 | 4,475,191 | -0.30(-1.97%) |
Feb 07, 2018 | 14.98 | 15.43 | 14.81 | 15.28 | 3,332,948 | +0.32(+2.12%) |
Feb 06, 2018 | 14.29 | 15.10 | 13.85 | 14.96 | 4,705,388 | -0.01(-0.06%) |
Feb 05, 2018 | 14.95 | 15.40 | 14.72 | 14.97 | 3,158,610 | -0.09(-0.63%) |
Feb 02, 2018 | 15.38 | 15.40 | 15.00 | 15.07 | 2,736,083 | -0.42(-2.71%) |
Feb 01, 2018 | 15.25 | 15.64 | 15.14 | 15.49 | 2,525,917 | +0.04(+0.28%) |
Jan 31, 2018 | 15.88 | 15.93 | 15.25 | 15.44 | 3,105,716 | -0.33(-2.07%) |
Jan 30, 2018 | 15.74 | 15.79 | 15.56 | 15.77 | 4,644,513 | -0.09(-0.54%) |
Jan 29, 2018 | 15.83 | 16.05 | 15.78 | 15.86 | 1,735,456 | -0.05(-0.32%) |
Jan 26, 2018 | 15.80 | 15.91 | 15.54 | 15.91 | 2,577,697 | +0.18(+1.15%) |
Jan 25, 2018 | 15.76 | 15.79 | 15.41 | 15.73 | 4,256,932 | +0.03(+0.16%) |
Jan 24, 2018 | 16.13 | 16.13 | 15.50 | 15.70 | 2,929,742 | -0.40(-2.50%) |
Jan 23, 2018 | 16.15 | 16.15 | 15.85 | 16.11 | 2,562,558 | -0.02(-0.11%) |
Jan 22, 2018 | 15.87 | 16.13 | 15.73 | 16.12 | 3,713,962 | +0.32(+2.01%) |
Jan 19, 2018 | 15.43 | 15.85 | 15.35 | 15.80 | 2,944,661 | +0.36(+2.33%) |
Jan 18, 2018 | 15.22 | 15.51 | 15.08 | 15.44 | 2,712,686 | +0.22(+1.47%) |
Jan 17, 2018 | 15.08 | 15.41 | 14.94 | 15.22 | 3,639,180 | +0.26(+1.72%) |
Jan 16, 2018 | 15.80 | 15.81 | 14.91 | 14.96 | 5,540,175 | -0.77(-4.91%) |
Jan 12, 2018 | 15.74 | 15.74 | 15.74 | 0 | +0.14(+0.88%) | |
Jan 11, 2018 | 15.33 | 15.70 | 15.08 | 15.60 | 6,182,799 | +0.57(+3.83%) |
Jan 10, 2018 | 15.30 | 15.02 | 7,305,487 | +0.11(+0.75%) | ||
Jan 09, 2018 | 15.23 | 15.23 | 14.50 | 14.91 | 11,389,354 | -0.49(-3.18%) |
Jan 08, 2018 | 15.56 | 15.69 | 15.14 | 15.40 | 8,117,182 | -0.09(-0.61%) |
Jan 05, 2018 | 15.69 | 15.76 | 15.44 | 15.50 | 4,967,454 | -0.16(-1.04%) |
Jan 04, 2018 | 15.72 | 15.74 | 15.23 | 15.66 | 6,755,137 | -0.06(-0.38%) |
Jan 03, 2018 | 16.34 | 16.38 | 15.67 | 15.72 | 7,496,075 | -0.73(-4.43%) |
Jan 02, 2018 | 16.24 | 16.52 | 16.24 | 16.45 | 5,377,599 | +0.32(+1.97%) |
Dec 29, 2017 | 16.13 | 16.13 | 16.13 | 0 | -0.20(-1.21%) | |
Dec 28, 2017 | 16.43 | 16.52 | 16.31 | 16.33 | 2,436,864 | -0.09(-0.52%) |
Dec 27, 2017 | 16.61 | 16.65 | 16.31 | 16.41 | 3,997,208 | -0.21(-1.24%) |
Dec 26, 2017 | 16.19 | 16.71 | 16.19 | 16.62 | 3,682,690 | +0.45(+2.76%) |
Dec 22, 2017 | 16.16 | 16.20 | 16.01 | 16.17 | 2,069,417 | -0.07(-0.42%) |
Dec 21, 2017 | 15.93 | 16.34 | 15.83 | 16.24 | 5,823,493 | +0.34(+2.16%) |
Dec 20, 2017 | 15.68 | 15.96 | 15.56 | 15.90 | 3,452,267 | +0.38(+2.43%) |
Dec 19, 2017 | 15.77 | 15.45 | 15.52 | 4,537,137 | -0.15(-0.99%) | |
Dec 18, 2017 | 15.13 | 15.77 | 15.13 | 15.68 | 8,545,111 | +0.72(+4.82%) |
Dec 15, 2017 | 14.84 | 15.24 | 14.80 | 14.96 | 8,564,564 | +0.17(+1.16%) |
Dec 14, 2017 | 15.08 | 15.27 | 14.51 | 14.78 | 8,643,778 | -0.23(-1.51%) |
Dec 13, 2017 | 14.63 | 15.21 | 14.63 | 15.01 | 8,486,107 | +0.37(+2.50%) |
Dec 12, 2017 | 15.00 | 15.27 | 14.60 | 14.64 | 8,021,876 | -0.37(-2.50%) |
Dec 11, 2017 | 14.72 | 15.06 | 14.55 | 15.02 | 6,777,037 | +0.34(+2.32%) |
Dec 08, 2017 | 14.31 | 14.70 | 14.13 | 14.68 | 6,973,084 | +0.00(+0.00%) |
Dec 07, 2017 | 14.36 | 14.73 | 14.01 | 10,645,784 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.36 | 14.49 | 13.57 | 14.06 | 13,660,174 | +0.33(+2.42%) |
Dec 05, 2017 | 13.93 | 14.01 | 13.63 | 13.72 | 8,577,704 | -0.16(-1.17%) |
Dec 04, 2017 | 13.64 | 14.18 | 13.61 | 13.89 | 6,950,345 | +0.55(+4.09%) |
Dec 01, 2017 | 13.76 | 13.77 | 13.04 | 13.34 | 7,291,932 | -0.36(-2.61%) |
Nov 30, 2017 | 13.95 | 14.38 | 13.68 | 13.70 | 7,656,520 | -0.31(-2.19%) |
Nov 29, 2017 | 13.61 | 14.11 | 13.58 | 14.01 | 7,305,158 | +0.43(+3.14%) |
Nov 28, 2017 | 12.99 | 13.62 | 12.90 | 13.58 | 6,394,801 | +0.72(+5.63%) |
Nov 27, 2017 | 12.69 | 13.30 | 12.63 | 12.86 | 7,414,584 | +0.22(+1.75%) |
Nov 24, 2017 | 12.54 | 12.80 | 12.50 | 12.63 | 2,150,838 | +0.16(+1.30%) |
Nov 22, 2017 | 12.61 | 12.73 | 12.46 | 12.47 | 5,396,100 | -0.18(-1.41%) |
Nov 21, 2017 | 12.84 | 13.01 | 12.57 | 12.65 | 4,962,529 | -0.33(-2.56%) |
Nov 20, 2017 | 12.65 | 13.01 | 12.59 | 12.98 | 4,161,380 | +0.26(+2.08%) |
Nov 17, 2017 | 12.50 | 12.85 | 12.41 | 12.72 | 7,265,528 | +0.82(+6.87%) |
Nov 16, 2017 | 11.82 | 12.15 | 11.75 | 11.90 | 5,023,113 | +0.09(+0.72%) |
Nov 15, 2017 | 11.48 | 11.94 | 11.46 | 11.82 | 2,843,736 | +0.21(+1.84%) |
Nov 14, 2017 | 11.59 | 11.71 | 11.37 | 11.60 | 2,850,803 | -0.20(-1.66%) |
Nov 13, 2017 | 11.86 | 11.94 | 11.60 | 11.80 | 3,735,913 | -0.11(-0.93%) |
Nov 10, 2017 | 11.65 | 12.05 | 11.60 | 11.91 | 5,672,676 | +0.50(+4.41%) |
Nov 09, 2017 | 10.90 | 11.54 | 10.90 | 11.41 | 4,537,378 | +0.51(+4.69%) |
Nov 08, 2017 | 10.83 | 10.96 | 10.66 | 10.90 | 2,577,405 | +0.02(+0.16%) |
Nov 07, 2017 | 11.13 | 11.16 | 10.83 | 10.88 | 2,472,678 | -0.21(-1.92%) |
Nov 06, 2017 | 11.08 | 11.25 | 11.00 | 11.09 | 2,546,941 | +0.03(+0.23%) |
Nov 03, 2017 | 11.31 | 11.34 | 11.05 | 11.07 | 1,711,827 | -0.26(-2.26%) |
Nov 02, 2017 | 11.16 | 11.39 | 11.10 | 11.32 | 3,142,440 | +0.30(+2.70%) |
Nov 01, 2017 | 11.10 | 11.18 | 10.86 | 11.02 | 4,204,462 | -0.07(-0.61%) |
Oct 31, 2017 | 11.18 | 11.40 | 11.02 | 11.09 | 4,293,278 | -0.08(-0.69%) |
Oct 30, 2017 | 11.72 | 11.72 | 11.10 | 11.17 | 5,513,710 | -0.55(-4.72%) |
Oct 27, 2017 | 11.77 | 11.82 | 11.55 | 11.72 | 3,077,413 | -0.21(-1.78%) |
Oct 26, 2017 | 11.83 | 12.02 | 11.78 | 11.94 | 2,374,077 | +0.13(+1.08%) |
Oct 25, 2017 | 11.88 | 11.89 | 11.64 | 11.81 | 3,187,448 | -0.06(-0.50%) |
Oct 24, 2017 | 11.82 | 11.89 | 11.60 | 11.87 | 5,056,873 | +0.11(+0.94%) |
Oct 23, 2017 | 11.49 | 11.80 | 11.43 | 11.76 | 5,581,144 | +0.26(+2.22%) |
Oct 20, 2017 | 11.18 | 11.57 | 11.14 | 11.50 | 4,627,963 | +0.45(+4.09%) |
Oct 19, 2017 | 10.98 | 11.15 | 10.94 | 11.05 | 1,791,721 | +0.00(+0.00%) |
Oct 18, 2017 | 10.93 | 11.16 | 10.93 | 11.05 | 2,267,222 | +0.14(+1.25%) |
Oct 17, 2017 | 10.99 | 11.08 | 10.81 | 10.91 | 3,234,676 | -0.10(-0.93%) |
Oct 16, 2017 | 10.96 | 11.16 | 10.81 | 11.02 | 3,679,061 | -0.05(-0.46%) |
Oct 13, 2017 | 11.14 | 11.26 | 11.06 | 11.07 | 3,270,417 | -0.03(-0.31%) |
Oct 12, 2017 | 11.12 | 11.19 | 10.84 | 11.10 | 5,682,320 | -0.09(-0.84%) |
Oct 11, 2017 | 11.56 | 11.65 | 11.06 | 11.19 | 7,221,231 | -0.40(-3.45%) |
Oct 10, 2017 | 11.50 | 11.62 | 11.39 | 11.59 | 4,277,148 | +0.19(+1.64%) |
Oct 09, 2017 | 11.63 | 11.69 | 11.24 | 11.41 | 6,335,507 | -0.22(-1.90%) |
Oct 06, 2017 | 11.69 | 11.78 | 11.61 | 11.63 | 3,640,420 | -0.17(-1.44%) |
Oct 05, 2017 | 11.50 | 11.99 | 11.45 | 11.80 | 4,807,033 | +0.34(+2.94%) |
Oct 04, 2017 | 11.80 | 11.84 | 11.41 | 11.46 | 4,839,401 | -0.29(-2.44%) |
Oct 03, 2017 | 12.08 | 12.10 | 11.63 | 11.75 | 4,266,159 | -0.32(-2.66%) |