Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 16.42 | 16.78 | 16.31 | 16.45 | 7,893,000 | +0.00(+0.01%) |
Sep 27, 2018 | 16.23 | 16.47 | 16.20 | 16.45 | 6,042,900 | +0.25(+1.51%) |
Sep 26, 2018 | 16.25 | 16.48 | 15.99 | 16.20 | 8,606,360 | +0.09(+0.55%) |
Sep 25, 2018 | 16.34 | 16.51 | 15.90 | 16.11 | 15,795,890 | -0.11(-0.66%) |
Sep 24, 2018 | 15.96 | 16.53 | 15.74 | 16.22 | 8,929,840 | +0.07(+0.41%) |
Sep 21, 2018 | 16.67 | 16.82 | 16.06 | 16.15 | 21,463,000 | -0.56(-3.38%) |
Sep 20, 2018 | 16.54 | 16.89 | 16.45 | 16.72 | 13,778,890 | +0.23(+1.38%) |
Sep 19, 2018 | 16.40 | 16.65 | 16.15 | 16.49 | 16,374,950 | +0.26(+1.61%) |
Sep 18, 2018 | 15.45 | 16.42 | 15.45 | 16.23 | 17,060,340 | +0.87(+5.63%) |
Sep 17, 2018 | 15.79 | 15.94 | 15.35 | 15.36 | 16,541,570 | -0.11(-0.74%) |
Sep 14, 2018 | 15.70 | 15.89 | 15.36 | 15.48 | 12,470,000 | -0.07(-0.47%) |
Sep 13, 2018 | 15.40 | 15.85 | 15.39 | 15.55 | 12,597,990 | +0.24(+1.55%) |
Sep 12, 2018 | 14.78 | 15.38 | 14.62 | 15.31 | 17,111,670 | +0.54(+3.63%) |
Sep 11, 2018 | 14.15 | 14.80 | 14.04 | 14.78 | 13,210,810 | +0.56(+3.96%) |
Sep 10, 2018 | 14.13 | 14.26 | 13.90 | 14.21 | 10,622,510 | +0.15(+1.06%) |
Sep 07, 2018 | 13.13 | 14.12 | 13.06 | 14.06 | 20,395,000 | +0.65(+4.85%) |
Sep 06, 2018 | 13.97 | 14.05 | 13.23 | 13.41 | 18,254,340 | -0.58(-4.17%) |
Sep 05, 2018 | 14.37 | 14.41 | 13.65 | 14.00 | 23,626,430 | -0.64(-4.35%) |
Sep 04, 2018 | 14.61 | 14.69 | 14.36 | 14.63 | 9,120,430 | +0.07(+0.46%) |
Aug 31, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.09(+0.59%) | |
Aug 30, 2018 | 14.46 | 14.65 | 14.33 | 14.48 | 8,121,910 | -0.03(-0.23%) |
Aug 29, 2018 | 14.54 | 14.65 | 14.38 | 14.52 | 9,532,640 | +0.02(+0.10%) |
Aug 28, 2018 | 14.56 | 14.61 | 14.28 | 14.50 | 12,893,670 | +0.10(+0.67%) |
Aug 27, 2018 | 14.19 | 14.47 | 13.90 | 14.40 | 13,863,400 | +0.35(+2.46%) |
Aug 24, 2018 | 13.96 | 14.15 | 13.85 | 14.06 | 12,131,000 | +0.31(+2.25%) |
Aug 23, 2018 | 13.80 | 14.09 | 13.71 | 13.75 | 10,417,630 | -0.01(-0.10%) |
Aug 22, 2018 | 13.23 | 13.85 | 13.23 | 13.76 | 12,651,380 | +0.42(+3.14%) |
Aug 21, 2018 | 13.51 | 13.78 | 13.33 | 13.34 | 14,250,900 | -0.25(-1.86%) |
Aug 20, 2018 | 13.80 | 13.83 | 13.29 | 13.60 | 15,169,390 | -0.12(-0.89%) |
Aug 17, 2018 | 13.89 | 14.02 | 13.58 | 13.72 | 12,588,000 | -0.20(-1.42%) |
Aug 16, 2018 | 14.08 | 14.21 | 13.88 | 13.92 | 9,210,120 | +0.02(+0.17%) |
Aug 15, 2018 | 14.26 | 14.46 | 13.71 | 13.89 | 18,197,780 | -0.55(-3.78%) |
Aug 14, 2018 | 14.42 | 14.57 | 14.15 | 14.44 | 12,281,270 | +0.15(+1.06%) |
Aug 13, 2018 | 14.94 | 15.10 | 14.24 | 14.29 | 12,834,950 | -0.63(-4.26%) |
Aug 10, 2018 | 14.51 | 15.12 | 14.41 | 14.92 | 13,224,000 | +0.28(+1.90%) |
Aug 09, 2018 | 14.22 | 14.71 | 14.22 | 14.64 | 8,752,450 | +0.37(+2.62%) |
Aug 08, 2018 | 14.27 | 14.41 | 14.09 | 14.27 | 8,218,120 | +0.10(+0.72%) |
Aug 07, 2018 | 14.31 | 14.66 | 14.12 | 14.17 | 10,125,120 | -0.04(-0.25%) |
Aug 06, 2018 | 14.19 | 14.24 | 13.80 | 14.20 | 11,962,920 | +0.02(+0.12%) |
Aug 03, 2018 | 14.50 | 14.55 | 14.08 | 14.19 | 16,174,000 | -0.21(-1.42%) |
Aug 02, 2018 | 13.46 | 14.42 | 13.26 | 14.39 | 27,243,980 | +0.76(+5.54%) |
Aug 01, 2018 | 13.87 | 14.02 | 13.49 | 13.64 | 24,051,880 | -0.19(-1.34%) |
Jul 31, 2018 | 13.85 | 14.38 | 13.33 | 13.82 | 79,199,696 | -0.99(-6.67%) |
Jul 30, 2018 | 15.98 | 16.04 | 14.73 | 14.81 | 27,433,720 | -1.21(-7.54%) |
Jul 27, 2018 | 17.23 | 17.23 | 15.93 | 16.02 | 21,064,000 | -1.01(-5.95%) |
Jul 26, 2018 | 17.22 | 16.86 | 17.03 | 11,582,120 | -0.35(-2.01%) | |
Jul 25, 2018 | 16.79 | 17.40 | 16.56 | 17.38 | 12,748,660 | +0.54(+3.23%) |
Jul 24, 2018 | 17.48 | 17.66 | 16.66 | 16.83 | 15,410,430 | -0.49(-2.84%) |
Jul 23, 2018 | 17.20 | 17.41 | 16.90 | 17.33 | 8,396,880 | +0.15(+0.88%) |
Jul 20, 2018 | 17.53 | 17.13 | 17.18 | 12,819,450 | +0.00(+0.00%) | |
Jul 19, 2018 | 17.00 | 17.21 | 16.82 | 17.18 | 8,291,300 | +0.13(+0.74%) |
Jul 18, 2018 | 16.93 | 17.15 | 16.70 | 17.05 | 8,512,230 | +0.15(+0.88%) |
Jul 17, 2018 | 16.17 | 17.03 | 16.11 | 16.90 | 11,994,930 | +0.36(+2.21%) |
Jul 16, 2018 | 16.61 | 16.94 | 16.48 | 16.54 | 12,616,230 | -0.08(-0.50%) |
Jul 13, 2018 | 16.81 | 16.37 | 16.62 | 8,773,040 | -0.13(-0.79%) | |
Jul 12, 2018 | 16.26 | 16.82 | 16.21 | 16.75 | 9,957,860 | +0.65(+4.05%) |
Jul 11, 2018 | 15.75 | 16.20 | 15.63 | 16.10 | 7,455,370 | +0.20(+1.26%) |
Jul 10, 2018 | 15.86 | 16.04 | 15.78 | 15.90 | 7,760,440 | +0.05(+0.33%) |
Jul 09, 2018 | 15.88 | 15.98 | 15.42 | 15.85 | 9,969,480 | +0.16(+1.05%) |
Jul 06, 2018 | 15.29 | 15.73 | 15.20 | 15.68 | 10,758,840 | +0.41(+2.71%) |
Jul 05, 2018 | 15.31 | 15.38 | 15.00 | 15.27 | 9,147,220 | +0.22(+1.45%) |
Jul 03, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.11(+0.72%) | |
Jul 02, 2018 | 14.27 | 14.96 | 14.14 | 14.94 | 8,789,900 | +0.35(+2.42%) |
Jun 29, 2018 | 14.99 | 14.54 | 14.59 | 12,049,940 | -0.07(-0.45%) | |
Jun 28, 2018 | 14.32 | 14.78 | 14.04 | 14.65 | 18,810,360 | +0.18(+1.28%) |
Jun 27, 2018 | 15.55 | 15.62 | 14.43 | 14.47 | 32,473,230 | -1.03(-6.65%) |
Jun 26, 2018 | 15.57 | 15.87 | 15.41 | 15.50 | 18,151,310 | +0.18(+1.17%) |
Jun 25, 2018 | 16.00 | 16.00 | 15.11 | 15.32 | 21,799,030 | -0.93(-5.73%) |
Jun 22, 2018 | 16.65 | 16.67 | 16.01 | 16.25 | 12,371,080 | -0.20(-1.22%) |
Jun 21, 2018 | 17.35 | 17.38 | 16.43 | 16.45 | 17,641,480 | -0.77(-4.48%) |
Jun 20, 2018 | 17.37 | 17.51 | 17.22 | 17.23 | 9,654,470 | +0.16(+0.96%) |
Jun 19, 2018 | 16.98 | 17.25 | 16.71 | 17.06 | 10,925,480 | -0.22(-1.29%) |
Jun 18, 2018 | 16.70 | 17.29 | 16.68 | 17.28 | 12,617,890 | +0.44(+2.61%) |
Jun 15, 2018 | 16.94 | 16.79 | 16.84 | 8,416,900 | +0.05(+0.30%) | |
Jun 14, 2018 | 16.62 | 16.89 | 16.60 | 16.79 | 11,256,570 | +0.29(+1.73%) |
Jun 13, 2018 | 16.50 | 17.11 | 16.38 | 16.51 | 21,560,420 | -0.02(-0.09%) |
Jun 12, 2018 | 16.03 | 16.59 | 16.01 | 16.52 | 13,779,860 | +0.50(+3.12%) |
Jun 11, 2018 | 16.32 | 16.49 | 16.00 | 16.02 | 10,790,860 | -0.26(-1.58%) |
Jun 08, 2018 | 15.96 | 16.38 | 15.85 | 16.28 | 10,569,080 | +0.15(+0.96%) |
Jun 07, 2018 | 16.60 | 16.60 | 15.89 | 16.13 | 17,387,940 | -0.41(-2.48%) |
Jun 06, 2018 | 16.58 | 16.54 | 13,989,730 | +0.43(+2.67%) | ||
Jun 05, 2018 | 15.71 | 16.20 | 15.68 | 16.11 | 13,941,820 | +0.42(+2.64%) |
Jun 04, 2018 | 15.19 | 15.79 | 15.18 | 15.69 | 16,219,760 | +0.61(+4.05%) |
Jun 01, 2018 | 14.95 | 15.17 | 14.75 | 15.08 | 13,077,740 | +0.27(+1.83%) |
May 31, 2018 | 14.61 | 15.00 | 14.55 | 14.81 | 14,317,550 | +0.22(+1.54%) |
May 30, 2018 | 14.40 | 14.68 | 14.37 | 14.58 | 7,655,250 | +0.25(+1.78%) |
May 29, 2018 | 14.33 | 14.53 | 14.18 | 14.33 | 8,569,340 | -0.04(-0.24%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.06(+0.41%) | |
May 24, 2018 | 14.05 | 14.37 | 14.03 | 14.30 | 9,091,040 | +0.22(+1.58%) |
May 23, 2018 | 13.80 | 14.12 | 13.75 | 14.08 | 9,966,550 | +0.21(+1.50%) |
May 22, 2018 | 14.07 | 14.30 | 13.73 | 13.88 | 27,603,590 | -0.58(-3.99%) |
May 21, 2018 | 14.87 | 15.10 | 14.34 | 14.45 | 15,625,250 | -0.25(-1.73%) |
May 18, 2018 | 14.53 | 14.77 | 14.47 | 14.71 | 10,358,230 | +0.10(+0.66%) |
May 17, 2018 | 14.22 | 14.66 | 14.19 | 14.61 | 14,400,130 | +0.38(+2.68%) |
May 16, 2018 | 14.30 | 14.46 | 14.21 | 14.23 | 7,133,230 | -0.02(-0.15%) |
May 15, 2018 | 14.12 | 14.28 | 13.76 | 14.25 | 11,406,790 | -0.01(-0.10%) |
May 14, 2018 | 14.53 | 14.83 | 14.22 | 14.26 | 14,793,110 | -0.18(-1.27%) |
May 11, 2018 | 14.63 | 14.67 | 14.27 | 14.45 | 11,616,440 | -0.18(-1.20%) |
May 10, 2018 | 14.64 | 14.70 | 14.51 | 14.62 | 11,617,370 | +0.01(+0.09%) |
May 09, 2018 | 14.40 | 14.65 | 14.30 | 14.61 | 15,338,320 | +0.28(+1.95%) |
May 08, 2018 | 13.95 | 14.61 | 13.86 | 14.33 | 23,101,350 | +0.47(+3.43%) |
May 07, 2018 | 13.78 | 13.90 | 13.66 | 13.86 | 13,640,900 | +0.24(+1.79%) |
May 04, 2018 | 13.48 | 13.83 | 13.26 | 13.61 | 19,339,900 | +0.10(+0.71%) |
May 03, 2018 | 12.48 | 13.55 | 12.43 | 13.52 | 33,148,970 | +1.04(+8.30%) |
May 02, 2018 | 12.69 | 12.97 | 12.25 | 12.48 | 29,644,100 | -0.29(-2.25%) |
May 01, 2018 | 12.51 | 12.81 | 11.88 | 12.77 | 73,534,640 | -0.59(-4.45%) |
Apr 30, 2018 | 12.80 | 13.44 | 12.70 | 13.36 | 38,332,020 | +0.70(+5.54%) |
Apr 27, 2018 | 12.68 | 12.71 | 12.42 | 12.66 | 17,038,500 | +0.25(+1.99%) |
Apr 26, 2018 | 12.20 | 12.55 | 12.20 | 12.41 | 13,755,310 | +0.41(+3.44%) |
Apr 25, 2018 | 12.30 | 12.33 | 11.87 | 12.00 | 12,149,950 | -0.31(-2.53%) |
Apr 24, 2018 | 12.39 | 12.69 | 12.15 | 12.31 | 19,211,340 | +0.02(+0.19%) |
Apr 23, 2018 | 12.72 | 12.72 | 12.12 | 12.29 | 20,393,990 | -0.39(-3.06%) |
Apr 20, 2018 | 12.65 | 12.76 | 12.53 | 12.68 | 16,703,410 | +0.01(+0.09%) |
Apr 19, 2018 | 12.61 | 12.96 | 12.56 | 12.67 | 13,565,830 | -0.09(-0.70%) |
Apr 18, 2018 | 12.63 | 12.83 | 12.33 | 12.76 | 17,709,630 | +0.16(+1.27%) |
Apr 17, 2018 | 11.80 | 12.73 | 11.79 | 12.60 | 27,067,730 | +0.90(+7.71%) |
Apr 16, 2018 | 11.78 | 11.80 | 11.37 | 11.69 | 21,085,730 | -0.06(-0.49%) |
Apr 13, 2018 | 12.20 | 12.22 | 11.62 | 11.75 | 45,782,660 | -0.32(-2.68%) |
Apr 12, 2018 | 12.06 | 12.12 | 11.91 | 12.07 | 19,983,370 | +0.12(+1.02%) |
Apr 11, 2018 | 12.20 | 12.42 | 11.94 | 11.95 | 12,030,620 | -0.33(-2.72%) |
Apr 10, 2018 | 12.24 | 12.35 | 11.89 | 12.29 | 16,251,310 | +0.39(+3.30%) |
Apr 09, 2018 | 11.91 | 12.37 | 11.81 | 11.89 | 17,878,710 | +0.15(+1.30%) |
Apr 06, 2018 | 11.88 | 12.08 | 11.60 | 11.74 | 10,899,270 | -0.27(-2.26%) |
Apr 05, 2018 | 12.38 | 12.55 | 11.96 | 12.01 | 12,380,500 | -0.05(-0.44%) |
Apr 04, 2018 | 11.41 | 12.13 | 11.25 | 12.07 | 14,866,570 | +0.13(+1.09%) |
Apr 03, 2018 | 12.40 | 12.55 | 11.78 | 11.94 | 18,239,390 | -0.27(-2.22%) |
Apr 02, 2018 | 12.47 | 12.75 | 12.03 | 12.21 | 18,411,970 | -0.25(-2.01%) |
Mar 29, 2018 | 12.46 | 12.46 | 12.46 | 0 | +0.30(+2.46%) | |
Mar 28, 2018 | 12.75 | 12.78 | 12.07 | 12.16 | 36,574,340 | -0.72(-5.60%) |
Mar 27, 2018 | 13.62 | 13.91 | 12.72 | 12.88 | 28,332,280 | -0.79(-5.78%) |
Mar 26, 2018 | 14.53 | 14.78 | 13.05 | 13.67 | 52,485,840 | -0.49(-3.49%) |
Mar 23, 2018 | 14.60 | 14.85 | 14.10 | 14.17 | 18,567,140 | -0.38(-2.61%) |
Mar 22, 2018 | 14.75 | 15.28 | 14.53 | 14.54 | 18,118,860 | -0.39(-2.64%) |
Mar 21, 2018 | 15.35 | 15.40 | 14.83 | 14.94 | 16,501,910 | -0.37(-2.42%) |
Mar 20, 2018 | 14.54 | 15.48 | 14.50 | 15.31 | 19,039,690 | +0.75(+5.14%) |
Mar 19, 2018 | 14.59 | 14.82 | 14.29 | 14.56 | 10,171,510 | -0.16(-1.09%) |
Mar 16, 2018 | 14.72 | 14.81 | 14.54 | 14.72 | 6,395,520 | -0.02(-0.13%) |
Mar 15, 2018 | 14.78 | 14.90 | 14.62 | 14.74 | 8,662,160 | +0.12(+0.79%) |
Mar 14, 2018 | 14.56 | 14.81 | 14.39 | 14.62 | 9,714,820 | +0.09(+0.64%) |
Mar 13, 2018 | 14.86 | 14.88 | 14.45 | 14.53 | 11,152,850 | -0.28(-1.91%) |
Mar 12, 2018 | 14.97 | 15.02 | 14.74 | 14.81 | 7,913,040 | -0.10(-0.68%) |
Mar 09, 2018 | 14.94 | 15.05 | 14.76 | 14.92 | 14,186,780 | +0.18(+1.19%) |
Mar 08, 2018 | 14.46 | 14.80 | 14.46 | 14.74 | 19,239,000 | +0.37(+2.60%) |
Mar 07, 2018 | 14.44 | 14.37 | 14,844,020 | +0.22(+1.53%) | ||
Mar 06, 2018 | 14.02 | 14.34 | 13.97 | 14.15 | 13,426,880 | +0.22(+1.59%) |
Mar 05, 2018 | 13.52 | 13.98 | 13.40 | 13.93 | 20,269,870 | +0.25(+1.86%) |
Mar 02, 2018 | 13.50 | 13.75 | 13.45 | 13.68 | 11,787,700 | -0.01(-0.07%) |
Mar 01, 2018 | 13.70 | 13.91 | 13.33 | 13.69 | 18,028,060 | -0.14(-0.98%) |
Feb 28, 2018 | 13.93 | 14.05 | 13.79 | 13.82 | 13,935,790 | +0.05(+0.40%) |
Feb 27, 2018 | 13.66 | 13.94 | 13.56 | 13.77 | 14,828,760 | +0.14(+1.02%) |
Feb 26, 2018 | 13.75 | 13.83 | 13.51 | 13.63 | 14,624,370 | -0.07(-0.53%) |
Feb 23, 2018 | 13.55 | 13.70 | 13.31 | 13.70 | 16,226,570 | +0.28(+2.10%) |
Feb 22, 2018 | 13.32 | 13.42 | 24,094,300 | +0.13(+0.96%) | ||
Feb 21, 2018 | 13.68 | 13.73 | 13.28 | 13.29 | 53,567,000 | -0.99(-6.92%) |
Feb 20, 2018 | 13.68 | 14.61 | 13.66 | 14.28 | 27,089,250 | +0.53(+3.82%) |
Feb 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.04(-0.30%) | |
Feb 15, 2018 | 13.50 | 14.07 | 13.06 | 13.79 | 57,731,028 | +0.04(+0.28%) |
Feb 14, 2018 | 12.51 | 13.82 | 12.50 | 13.76 | 42,294,920 | +1.15(+9.12%) |
Feb 13, 2018 | 12.78 | 13.04 | 12.51 | 12.61 | 19,856,400 | -0.19(-1.47%) |
Feb 12, 2018 | 12.33 | 12.89 | 12.22 | 12.79 | 27,027,330 | +0.84(+7.02%) |
Feb 09, 2018 | 12.07 | 12.39 | 11.42 | 11.96 | 28,825,460 | +0.10(+0.88%) |
Feb 08, 2018 | 12.45 | 12.71 | 11.85 | 11.85 | 21,017,660 | -0.48(-3.92%) |
Feb 07, 2018 | 12.28 | 12.77 | 12.14 | 12.33 | 16,951,620 | +0.12(+0.98%) |
Feb 06, 2018 | 11.38 | 12.27 | 11.22 | 12.21 | 26,998,190 | +0.05(+0.42%) |
Feb 05, 2018 | 12.06 | 12.62 | 11.93 | 12.16 | 23,228,220 | -0.35(-2.79%) |
Feb 02, 2018 | 12.55 | 12.87 | 12.38 | 12.51 | 13,711,700 | -0.12(-0.92%) |
Feb 01, 2018 | 12.70 | 13.12 | 12.57 | 12.63 | 11,677,510 | -0.16(-1.28%) |
Jan 31, 2018 | 12.61 | 12.86 | 12.56 | 12.79 | 12,174,060 | +0.37(+2.99%) |
Jan 30, 2018 | 12.17 | 12.58 | 11.91 | 12.42 | 17,366,050 | -0.31(-2.43%) |
Jan 29, 2018 | 12.97 | 13.00 | 12.52 | 12.73 | 17,214,270 | -0.18(-1.37%) |
Jan 26, 2018 | 12.64 | 13.05 | 12.40 | 12.91 | 20,374,220 | +0.42(+3.34%) |
Jan 25, 2018 | 12.10 | 12.62 | 12.03 | 12.49 | 19,399,670 | +0.52(+4.37%) |
Jan 24, 2018 | 11.97 | 12.20 | 11.82 | 11.97 | 10,155,110 | +0.10(+0.83%) |
Jan 23, 2018 | 11.97 | 12.01 | 11.58 | 11.87 | 11,351,660 | -0.07(-0.62%) |
Jan 22, 2018 | 11.54 | 11.96 | 11.54 | 11.94 | 11,785,510 | +0.39(+3.42%) |
Jan 19, 2018 | 11.51 | 11.58 | 11.46 | 11.55 | 6,929,310 | +0.07(+0.59%) |
Jan 18, 2018 | 11.45 | 11.67 | 11.41 | 11.48 | 6,976,510 | -0.01(-0.10%) |
Jan 17, 2018 | 11.26 | 11.58 | 11.15 | 11.49 | 12,264,710 | +0.30(+2.67%) |
Jan 16, 2018 | 11.46 | 11.47 | 11.12 | 11.19 | 11,751,030 | -0.09(-0.78%) |
Jan 12, 2018 | 11.28 | 11.28 | 11.28 | 0 | +0.17(+1.50%) | |
Jan 11, 2018 | 11.11 | 11.18 | 11.05 | 11.11 | 6,397,760 | +0.01(+0.12%) |
Jan 10, 2018 | 11.15 | 10.90 | 11.10 | 6,681,770 | +0.03(+0.24%) | |
Jan 09, 2018 | 11.23 | 11.37 | 10.97 | 11.07 | 7,446,260 | -0.16(-1.44%) |
Jan 08, 2018 | 11.00 | 11.27 | 11.00 | 11.23 | 7,487,500 | +0.18(+1.60%) |
Jan 05, 2018 | 11.05 | 11.18 | 10.90 | 11.06 | 7,710,470 | +0.06(+0.57%) |
Jan 04, 2018 | 10.83 | 11.01 | 10.72 | 10.99 | 11,597,990 | +0.22(+2.04%) |
Jan 03, 2018 | 10.64 | 10.81 | 10.62 | 10.78 | 11,627,760 | +0.23(+2.14%) |
Jan 02, 2018 | 10.16 | 10.57 | 10.10 | 10.55 | 13,952,700 | +0.45(+4.45%) |
Dec 29, 2017 | 10.10 | 10.10 | 10.10 | 0 | -0.14(-1.36%) | |
Dec 28, 2017 | 10.48 | 10.52 | 10.16 | 10.24 | 6,631,330 | -0.21(-2.02%) |
Dec 27, 2017 | 10.48 | 10.52 | 10.33 | 10.45 | 4,782,180 | -0.03(-0.32%) |
Dec 26, 2017 | 10.24 | 10.54 | 10.15 | 10.48 | 4,042,010 | +0.10(+0.94%) |
Dec 22, 2017 | 10.41 | 10.46 | 10.21 | 10.39 | 5,904,090 | -0.09(-0.90%) |
Dec 21, 2017 | 10.58 | 10.66 | 10.46 | 10.48 | 4,784,200 | -0.04(-0.42%) |
Dec 20, 2017 | 10.67 | 10.68 | 10.36 | 10.52 | 6,413,220 | -0.05(-0.46%) |
Dec 19, 2017 | 10.76 | 10.76 | 10.56 | 10.57 | 8,310,780 | -0.19(-1.76%) |
Dec 18, 2017 | 10.64 | 10.80 | 10.63 | 10.76 | 12,541,670 | +0.24(+2.28%) |
Dec 15, 2017 | 10.36 | 10.63 | 10.28 | 10.52 | 12,464,470 | +0.20(+1.93%) |
Dec 14, 2017 | 10.36 | 10.46 | 10.28 | 10.32 | 6,169,650 | +0.00(+0.02%) |
Dec 13, 2017 | 10.19 | 10.42 | 10.19 | 10.32 | 9,319,310 | +0.18(+1.79%) |
Dec 12, 2017 | 10.15 | 10.40 | 10.05 | 10.14 | 10,832,890 | -0.27(-2.60%) |
Dec 11, 2017 | 10.13 | 10.51 | 10.13 | 10.41 | 13,935,190 | +0.33(+3.31%) |
Dec 08, 2017 | 10.21 | 10.30 | 9.987 | 10.08 | 13,157,440 | +0.10(+0.98%) |
Dec 07, 2017 | 9.652 | 9.997 | 9.611 | 9.979 | 15,990,840 | +0.40(+4.20%) |
Dec 06, 2017 | 9.490 | 9.662 | 9.382 | 9.577 | 14,036,300 | +0.05(+0.51%) |
Dec 05, 2017 | 9.668 | 9.858 | 9.241 | 9.528 | 24,540,780 | -0.13(-1.39%) |
Dec 04, 2017 | 10.53 | 10.53 | 9.619 | 9.662 | 27,401,060 | -0.66(-6.44%) |
Dec 01, 2017 | 10.39 | 10.48 | 10.16 | 10.33 | 14,163,980 | -0.05(-0.53%) |
Nov 30, 2017 | 10.56 | 10.58 | 10.31 | 10.38 | 11,593,960 | +0.01(+0.14%) |
Nov 29, 2017 | 11.16 | 11.19 | 10.10 | 10.37 | 38,214,008 | -0.84(-7.51%) |
Nov 28, 2017 | 11.41 | 11.41 | 11.05 | 11.21 | 13,918,000 | -0.13(-1.12%) |
Nov 27, 2017 | 11.70 | 11.32 | 11.34 | 23,311,780 | +0.16(+1.39%) | |
Nov 24, 2017 | 11.11 | 11.26 | 11.06 | 11.18 | 6,498,940 | +0.14(+1.27%) |
Nov 22, 2017 | 11.05 | 11.15 | 10.76 | 11.04 | 9,970,210 | +0.02(+0.22%) |
Nov 21, 2017 | 11.00 | 11.24 | 10.96 | 11.02 | 19,052,300 | +0.16(+1.48%) |
Nov 20, 2017 | 10.50 | 10.90 | 10.49 | 10.86 | 20,980,890 | +0.37(+3.50%) |
Nov 17, 2017 | 10.41 | 10.57 | 10.32 | 10.49 | 12,307,540 | +0.10(+0.96%) |
Nov 16, 2017 | 9.866 | 10.48 | 9.852 | 10.39 | 27,656,020 | +0.58(+5.97%) |
Nov 15, 2017 | 9.724 | 9.942 | 9.720 | 9.804 | 9,212,520 | -0.09(-0.94%) |
Nov 14, 2017 | 9.756 | 9.998 | 9.748 | 9.897 | 8,507,190 | +0.02(+0.20%) |
Nov 13, 2017 | 9.902 | 9.925 | 9.777 | 9.877 | 10,461,540 | -0.12(-1.24%) |
Nov 10, 2017 | 9.679 | 10.09 | 9.651 | 10.00 | 17,549,210 | +0.30(+3.07%) |
Nov 09, 2017 | 9.837 | 9.865 | 9.555 | 9.703 | 16,789,180 | -0.24(-2.38%) |
Nov 08, 2017 | 9.903 | 9.999 | 9.851 | 9.940 | 8,630,810 | -0.03(-0.31%) |
Nov 07, 2017 | 9.911 | 10.05 | 9.831 | 9.971 | 10,889,930 | -0.01(-0.13%) |
Nov 06, 2017 | 10.00 | 10.08 | 9.900 | 9.984 | 13,839,310 | +0.11(+1.14%) |
Nov 03, 2017 | 10.08 | 10.19 | 9.852 | 9.871 | 19,695,550 | -0.12(-1.18%) |
Nov 02, 2017 | 9.505 | 10.08 | 9.501 | 9.989 | 26,798,220 | +0.37(+3.84%) |
Nov 01, 2017 | 9.974 | 10.05 | 9.500 | 9.620 | 55,048,548 | -0.33(-3.31%) |
Oct 31, 2017 | 10.14 | 10.48 | 9.456 | 9.949 | 129,257,128 | -0.99(-9.03%) |
Oct 30, 2017 | 10.83 | 10.95 | 10.52 | 10.94 | 32,454,940 | +0.21(+1.95%) |
Oct 27, 2017 | 10.67 | 10.80 | 10.52 | 10.73 | 23,417,620 | +0.32(+3.04%) |
Oct 26, 2017 | 10.30 | 10.55 | 10.27 | 10.41 | 15,667,160 | +0.11(+1.09%) |
Oct 25, 2017 | 10.72 | 10.85 | 10.07 | 10.30 | 41,385,688 | -0.34(-3.21%) |
Oct 24, 2017 | 10.29 | 10.75 | 10.29 | 10.64 | 28,781,700 | +0.35(+3.40%) |
Oct 23, 2017 | 10.31 | 10.41 | 10.14 | 10.29 | 24,290,640 | +0.08(+0.79%) |
Oct 20, 2017 | 9.860 | 10.25 | 9.855 | 10.21 | 32,929,510 | +0.39(+3.92%) |
Oct 19, 2017 | 9.817 | 9.850 | 9.625 | 9.825 | 19,859,160 | -0.07(-0.69%) |
Oct 18, 2017 | 9.607 | 9.970 | 9.590 | 9.893 | 24,979,330 | +0.27(+2.83%) |
Oct 17, 2017 | 9.700 | 9.751 | 9.540 | 9.621 | 24,754,090 | -0.08(-0.79%) |
Oct 16, 2017 | 9.450 | 9.721 | 9.334 | 9.698 | 29,520,610 | +0.28(+2.93%) |
Oct 13, 2017 | 9.440 | 9.524 | 9.370 | 9.422 | 17,604,740 | -0.01(-0.15%) |
Oct 12, 2017 | 9.630 | 9.730 | 9.413 | 9.436 | 35,167,588 | -0.07(-0.69%) |
Oct 11, 2017 | 9.191 | 9.667 | 9.190 | 9.502 | 62,149,080 | +0.25(+2.65%) |
Oct 10, 2017 | 9.727 | 9.900 | 8.935 | 9.257 | 113,718,432 | -0.48(-4.94%) |
Oct 09, 2017 | 9.652 | 9.849 | 9.604 | 9.738 | 29,677,500 | -0.05(-0.55%) |
Oct 06, 2017 | 9.800 | 10.02 | 9.556 | 9.792 | 77,796,608 | -0.25(-2.50%) |
Oct 05, 2017 | 9.753 | 10.34 | 9.336 | 10.04 | 197,764,256 | -0.29(-2.78%) |
Oct 04, 2017 | 11.68 | 11.69 | 10.07 | 10.33 | 208,787,120 | -1.35(-11.57%) |
Oct 03, 2017 | 11.99 | 12.07 | 11.63 | 11.68 | 16,882,130 | -0.22(-1.84%) |