Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 12.89 | 12.94 | 12.63 | 12.75 | 14,699,600 | -0.30(-2.30%) |
Nov 29, 2018 | 13.20 | 13.26 | 13.05 | 13.05 | 12,297,340 | +0.00(+0.00%) |
Nov 28, 2018 | 12.74 | 13.17 | 12.65 | 13.05 | 13,750,869 | +0.30(+2.35%) |
Nov 27, 2018 | 13.06 | 13.10 | 12.59 | 12.75 | 14,597,930 | -0.28(-2.15%) |
Nov 26, 2018 | 13.20 | 13.41 | 12.97 | 13.03 | 12,167,702 | -0.06(-0.46%) |
Nov 23, 2018 | 13.33 | 13.45 | 13.02 | 13.09 | 7,576,200 | -0.37(-2.75%) |
Nov 21, 2018 | 13.46 | 13.46 | 13.46 | 0 | +0.43(+3.30%) | |
Nov 20, 2018 | 13.10 | 13.16 | 12.83 | 13.03 | 11,900,799 | -0.06(-0.46%) |
Nov 19, 2018 | 13.07 | 13.23 | 13.00 | 13.09 | 12,769,690 | +0.05(+0.38%) |
Nov 16, 2018 | 13.19 | 13.31 | 13.01 | 13.04 | 12,570,000 | +0.05(+0.38%) |
Nov 15, 2018 | 12.87 | 13.10 | 12.68 | 12.99 | 16,481,847 | +0.28(+2.20%) |
Nov 14, 2018 | 12.34 | 12.94 | 12.28 | 12.71 | 16,585,878 | +0.28(+2.25%) |
Nov 13, 2018 | 12.57 | 12.65 | 12.28 | 12.43 | 11,115,641 | -0.15(-1.19%) |
Nov 12, 2018 | 12.75 | 12.75 | 12.51 | 12.58 | 11,137,222 | -0.33(-2.56%) |
Nov 09, 2018 | 12.85 | 12.97 | 12.68 | 12.91 | 12,944,000 | -0.19(-1.45%) |
Nov 08, 2018 | 13.00 | 13.28 | 12.96 | 13.10 | 12,408,796 | +0.12(+0.92%) |
Nov 07, 2018 | 13.24 | 13.29 | 12.96 | 12.98 | 10,584,312 | -0.16(-1.22%) |
Nov 06, 2018 | 13.16 | 13.22 | 12.99 | 13.14 | 9,397,118 | -0.07(-0.53%) |
Nov 05, 2018 | 13.17 | 13.46 | 13.07 | 13.21 | 12,969,630 | +0.04(+0.30%) |
Nov 02, 2018 | 13.22 | 13.34 | 13.01 | 13.17 | 12,971,600 | -0.17(-1.27%) |
Nov 01, 2018 | 12.82 | 13.45 | 12.78 | 13.34 | 21,163,172 | +0.79(+6.29%) |
Oct 31, 2018 | 12.65 | 12.66 | 12.32 | 12.55 | 23,461,388 | -0.16(-1.26%) |
Oct 30, 2018 | 12.60 | 12.78 | 12.41 | 12.71 | 13,378,867 | +0.03(+0.24%) |
Oct 29, 2018 | 12.77 | 12.97 | 12.60 | 12.68 | 15,745,720 | -0.17(-1.32%) |
Oct 26, 2018 | 12.70 | 13.27 | 12.67 | 12.85 | 24,605,800 | +0.28(+2.23%) |
Oct 25, 2018 | 12.90 | 13.18 | 12.51 | 12.57 | 29,475,736 | -0.54(-4.12%) |
Oct 24, 2018 | 13.28 | 13.44 | 13.08 | 13.11 | 14,688,856 | -0.23(-1.72%) |
Oct 23, 2018 | 13.54 | 14.10 | 13.22 | 13.34 | 29,114,800 | +0.25(+1.91%) |
Oct 22, 2018 | 13.17 | 13.24 | 13.00 | 13.09 | 24,098,824 | -0.09(-0.68%) |
Oct 19, 2018 | 13.19 | 13.41 | 13.13 | 13.18 | 19,246,500 | +0.02(+0.15%) |
Oct 18, 2018 | 12.66 | 13.35 | 12.66 | 13.16 | 29,817,788 | +0.44(+3.46%) |
Oct 17, 2018 | 12.69 | 12.97 | 12.59 | 12.72 | 21,769,856 | -0.03(-0.24%) |
Oct 16, 2018 | 12.67 | 12.93 | 12.56 | 12.75 | 25,875,600 | +0.05(+0.39%) |
Oct 15, 2018 | 12.56 | 12.95 | 12.56 | 12.70 | 28,002,086 | +0.23(+1.84%) |
Oct 12, 2018 | 12.43 | 12.60 | 12.15 | 12.47 | 26,201,600 | -0.11(-0.87%) |
Oct 11, 2018 | 11.83 | 12.75 | 11.71 | 12.58 | 49,214,196 | +1.08(+9.39%) |
Oct 10, 2018 | 11.29 | 11.65 | 11.12 | 11.50 | 21,260,144 | +0.18(+1.59%) |
Oct 09, 2018 | 11.24 | 11.39 | 11.10 | 11.32 | 12,803,881 | -0.09(-0.79%) |
Oct 08, 2018 | 11.25 | 11.41 | 11.09 | 11.41 | 13,407,686 | -0.06(-0.52%) |
Oct 05, 2018 | 11.58 | 11.63 | 11.35 | 11.47 | 15,872,500 | -0.18(-1.55%) |
Oct 04, 2018 | 11.62 | 11.70 | 11.48 | 11.65 | 15,533,767 | +0.03(+0.26%) |
Oct 03, 2018 | 11.73 | 11.80 | 11.57 | 11.62 | 18,158,624 | -0.07(-0.60%) |
Oct 02, 2018 | 11.24 | 11.70 | 11.19 | 11.69 | 26,019,598 | +0.55(+4.94%) |
Oct 01, 2018 | 11.08 | 11.21 | 11.06 | 11.14 | 12,274,247 | +0.06(+0.54%) |
Sep 28, 2018 | 11.19 | 11.31 | 11.05 | 11.08 | 18,227,800 | -0.05(-0.45%) |
Sep 27, 2018 | 10.72 | 11.27 | 10.72 | 11.13 | 26,802,656 | +0.28(+2.58%) |
Sep 26, 2018 | 11.21 | 11.22 | 10.82 | 10.85 | 21,161,086 | -0.33(-2.95%) |
Sep 25, 2018 | 11.47 | 11.64 | 11.17 | 11.18 | 32,147,422 | +0.14(+1.27%) |
Sep 24, 2018 | 10.96 | 11.19 | 10.87 | 11.04 | 48,744,340 | +0.57(+5.44%) |
Sep 21, 2018 | 10.49 | 10.63 | 10.20 | 10.47 | 24,759,600 | -0.15(-1.41%) |
Sep 20, 2018 | 10.72 | 10.77 | 10.48 | 10.62 | 14,401,315 | +0.02(+0.19%) |
Sep 19, 2018 | 10.56 | 10.79 | 10.56 | 10.60 | 14,288,586 | +0.12(+1.15%) |
Sep 18, 2018 | 10.42 | 10.55 | 10.39 | 10.48 | 15,424,939 | +0.13(+1.26%) |
Sep 17, 2018 | 10.18 | 10.44 | 10.12 | 10.35 | 14,812,437 | +0.24(+2.37%) |
Sep 14, 2018 | 10.11 | 10.32 | 10.01 | 10.11 | 9,807,700 | +0.00(+0.00%) |
Sep 13, 2018 | 10.29 | 10.33 | 10.04 | 10.11 | 12,262,370 | +0.03(+0.30%) |
Sep 12, 2018 | 9.770 | 10.20 | 9.700 | 10.08 | 14,433,280 | +0.31(+3.17%) |
Sep 11, 2018 | 9.710 | 9.840 | 9.530 | 9.770 | 9,029,035 | +0.01(+0.10%) |
Sep 10, 2018 | 10.01 | 10.10 | 9.740 | 9.760 | 10,805,448 | -0.29(-2.89%) |
Sep 07, 2018 | 9.850 | 10.09 | 9.810 | 10.05 | 10,388,199 | +0.13(+1.31%) |
Sep 06, 2018 | 9.930 | 10.11 | 9.890 | 9.920 | 10,114,135 | +0.07(+0.71%) |
Sep 05, 2018 | 9.930 | 9.930 | 9.635 | 9.850 | 10,374,616 | +0.01(+0.10%) |
Sep 04, 2018 | 10.17 | 10.17 | 9.810 | 9.840 | 17,453,552 | -0.58(-5.57%) |
Aug 31, 2018 | 10.42 | 10.42 | 10.42 | 0 | -0.05(-0.48%) | |
Aug 30, 2018 | 10.52 | 10.56 | 10.36 | 10.47 | 8,233,243 | -0.15(-1.41%) |
Aug 29, 2018 | 10.69 | 10.80 | 10.61 | 10.62 | 12,502,896 | +0.00(+0.00%) |
Aug 28, 2018 | 10.73 | 10.79 | 10.53 | 10.62 | 14,349,811 | +0.00(+0.00%) |
Aug 27, 2018 | 10.51 | 10.65 | 10.49 | 10.62 | 12,521,237 | +0.16(+1.53%) |
Aug 24, 2018 | 10.41 | 10.65 | 10.29 | 10.46 | 14,793,500 | +0.23(+2.25%) |
Aug 23, 2018 | 10.27 | 10.32 | 10.20 | 10.23 | 15,387,220 | -0.15(-1.45%) |
Aug 22, 2018 | 10.22 | 10.39 | 10.22 | 10.38 | 10,673,053 | +0.20(+1.96%) |
Aug 21, 2018 | 10.19 | 10.25 | 10.09 | 10.18 | 8,847,176 | +0.04(+0.39%) |
Aug 20, 2018 | 10.12 | 10.24 | 10.03 | 10.14 | 13,360,495 | +0.12(+1.20%) |
Aug 17, 2018 | 9.990 | 10.15 | 9.845 | 10.02 | 17,193,200 | +0.16(+1.62%) |
Aug 16, 2018 | 10.12 | 10.25 | 9.850 | 9.860 | 19,482,070 | -0.12(-1.20%) |
Aug 15, 2018 | 10.22 | 10.26 | 9.720 | 9.980 | 24,857,676 | -0.43(-4.13%) |
Aug 14, 2018 | 10.55 | 10.59 | 10.34 | 10.41 | 11,269,962 | -0.09(-0.86%) |
Aug 13, 2018 | 10.79 | 10.82 | 10.41 | 10.50 | 13,799,286 | -0.33(-3.05%) |
Aug 10, 2018 | 10.82 | 10.99 | 10.79 | 10.83 | 11,317,500 | -0.03(-0.28%) |
Aug 09, 2018 | 10.98 | 11.02 | 10.84 | 10.86 | 8,917,111 | -0.06(-0.55%) |
Aug 08, 2018 | 10.88 | 11.00 | 10.77 | 10.92 | 11,703,475 | +0.13(+1.20%) |
Aug 07, 2018 | 11.09 | 11.17 | 10.75 | 10.79 | 15,937,724 | -0.22(-2.00%) |
Aug 06, 2018 | 10.97 | 11.17 | 10.86 | 11.01 | 11,572,744 | -0.09(-0.81%) |
Aug 03, 2018 | 11.02 | 11.29 | 11.00 | 11.10 | 12,830,200 | +0.16(+1.46%) |
Aug 02, 2018 | 10.89 | 11.11 | 10.85 | 10.94 | 11,333,006 | -0.01(-0.09%) |
Aug 01, 2018 | 11.14 | 11.18 | 10.90 | 10.95 | 13,069,627 | -0.24(-2.14%) |
Jul 31, 2018 | 11.15 | 11.30 | 11.11 | 11.19 | 12,349,800 | +0.04(+0.36%) |
Jul 30, 2018 | 11.16 | 11.31 | 11.06 | 11.15 | 15,736,375 | -0.08(-0.71%) |
Jul 27, 2018 | 11.07 | 11.38 | 10.93 | 11.23 | 20,724,400 | +0.13(+1.17%) |
Jul 26, 2018 | 11.53 | 11.56 | 11.05 | 11.10 | 27,131,096 | -0.72(-6.09%) |
Jul 25, 2018 | 11.95 | 11.96 | 11.66 | 11.82 | 13,177,579 | -0.04(-0.34%) |
Jul 24, 2018 | 11.89 | 11.96 | 11.82 | 11.86 | 12,705,571 | +0.05(+0.42%) |
Jul 23, 2018 | 12.21 | 12.24 | 11.79 | 11.81 | 21,696,900 | -0.56(-4.53%) |
Jul 20, 2018 | 12.53 | 12.63 | 12.29 | 12.37 | 10,555,720 | +0.03(+0.24%) |
Jul 19, 2018 | 12.23 | 12.58 | 12.23 | 12.34 | 12,547,297 | -0.18(-1.44%) |
Jul 18, 2018 | 12.52 | 12.59 | 12.40 | 12.52 | 14,161,452 | -0.14(-1.11%) |
Jul 17, 2018 | 12.70 | 12.81 | 12.63 | 12.66 | 9,782,947 | -0.16(-1.25%) |
Jul 16, 2018 | 12.91 | 12.96 | 12.81 | 12.82 | 5,852,863 | -0.09(-0.70%) |
Jul 13, 2018 | 12.88 | 12.98 | 12.83 | 12.91 | 6,137,007 | -0.03(-0.23%) |
Jul 12, 2018 | 13.01 | 13.05 | 12.93 | 12.94 | 8,560,574 | +0.02(+0.15%) |
Jul 11, 2018 | 13.29 | 13.37 | 12.85 | 12.92 | 10,413,824 | -0.49(-3.65%) |
Jul 10, 2018 | 13.22 | 13.42 | 13.19 | 13.41 | 4,982,390 | +0.14(+1.06%) |
Jul 09, 2018 | 13.47 | 13.54 | 13.27 | 13.27 | 7,832,313 | -0.08(-0.60%) |
Jul 06, 2018 | 13.42 | 13.57 | 13.33 | 13.35 | 6,668,317 | -0.12(-0.89%) |
Jul 05, 2018 | 13.47 | 13.55 | 13.35 | 13.47 | 8,071,508 | +0.14(+1.05%) |
Jul 03, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.21(+1.60%) | |
Jul 02, 2018 | 13.03 | 13.21 | 12.98 | 13.12 | 6,911,157 | -0.01(-0.08%) |
Jun 29, 2018 | 13.21 | 12.71 | 13.13 | 13,266,719 | +0.43(+3.39%) | |
Jun 28, 2018 | 12.70 | 12.80 | 12.61 | 12.70 | 6,322,965 | +0.00(+0.00%) |
Jun 27, 2018 | 12.72 | 12.82 | 12.66 | 12.70 | 9,468,548 | -0.05(-0.39%) |
Jun 26, 2018 | 12.79 | 12.80 | 12.57 | 12.75 | 9,182,437 | -0.12(-0.93%) |
Jun 25, 2018 | 12.95 | 13.07 | 12.86 | 12.87 | 5,818,607 | -0.17(-1.30%) |
Jun 22, 2018 | 12.90 | 13.09 | 12.87 | 13.04 | 6,648,576 | +0.19(+1.48%) |
Jun 21, 2018 | 12.74 | 12.91 | 12.72 | 12.85 | 6,177,488 | +0.03(+0.23%) |
Jun 20, 2018 | 12.86 | 12.92 | 12.79 | 12.82 | 4,969,773 | -0.04(-0.31%) |
Jun 19, 2018 | 12.75 | 12.96 | 12.72 | 12.86 | 7,640,336 | +0.02(+0.16%) |
Jun 18, 2018 | 12.79 | 12.87 | 12.74 | 12.84 | 9,461,512 | +0.03(+0.23%) |
Jun 15, 2018 | 13.17 | 12.70 | 12.81 | 23,710,382 | -0.36(-2.73%) | |
Jun 14, 2018 | 13.12 | 13.20 | 13.05 | 13.17 | 8,698,740 | +0.12(+0.92%) |
Jun 13, 2018 | 13.15 | 13.18 | 12.96 | 13.05 | 9,222,128 | -0.11(-0.84%) |
Jun 12, 2018 | 13.10 | 13.19 | 12.98 | 13.16 | 7,542,904 | -0.04(-0.30%) |
Jun 11, 2018 | 12.97 | 13.24 | 12.94 | 13.20 | 7,755,074 | +0.18(+1.38%) |
Jun 08, 2018 | 12.95 | 13.06 | 12.91 | 13.02 | 3,706,355 | +0.07(+0.54%) |
Jun 07, 2018 | 12.96 | 13.04 | 12.90 | 12.95 | 8,005,615 | +0.01(+0.08%) |
Jun 06, 2018 | 12.81 | 12.94 | 8,649,150 | -0.02(-0.15%) | ||
Jun 05, 2018 | 12.92 | 13.09 | 12.87 | 12.96 | 8,119,980 | +0.06(+0.47%) |
Jun 04, 2018 | 13.12 | 13.16 | 12.87 | 12.90 | 6,315,520 | -0.18(-1.38%) |
Jun 01, 2018 | 13.15 | 13.25 | 12.94 | 13.08 | 11,123,326 | -0.11(-0.83%) |
May 31, 2018 | 13.40 | 13.40 | 13.12 | 13.19 | 10,970,957 | -0.19(-1.42%) |
May 30, 2018 | 13.37 | 13.47 | 13.29 | 13.38 | 5,933,208 | +0.05(+0.38%) |
May 29, 2018 | 13.26 | 13.52 | 13.25 | 13.33 | 7,177,452 | -0.06(-0.45%) |
May 25, 2018 | 13.39 | 13.39 | 13.39 | 0 | -0.09(-0.67%) | |
May 24, 2018 | 13.34 | 13.62 | 13.25 | 13.48 | 12,549,120 | +0.15(+1.13%) |
May 23, 2018 | 13.07 | 13.37 | 13.02 | 13.33 | 6,997,376 | +0.21(+1.60%) |
May 22, 2018 | 13.27 | 13.37 | 13.12 | 13.12 | 6,272,891 | -0.08(-0.61%) |
May 21, 2018 | 13.13 | 13.24 | 13.04 | 13.20 | 5,361,954 | +0.04(+0.30%) |
May 18, 2018 | 13.12 | 13.20 | 12.97 | 13.16 | 6,468,133 | -0.03(-0.23%) |
May 17, 2018 | 13.20 | 13.22 | 13.13 | 13.19 | 3,808,387 | -0.01(-0.08%) |
May 16, 2018 | 13.21 | 13.26 | 13.14 | 13.20 | 3,881,507 | +0.03(+0.23%) |
May 15, 2018 | 13.13 | 13.29 | 12.99 | 13.17 | 8,322,947 | -0.31(-2.30%) |
May 14, 2018 | 13.55 | 13.59 | 13.39 | 13.48 | 5,216,638 | -0.02(-0.15%) |
May 11, 2018 | 13.59 | 13.67 | 13.45 | 13.50 | 9,322,886 | -0.03(-0.22%) |
May 10, 2018 | 13.44 | 13.61 | 13.40 | 13.53 | 11,293,317 | +0.21(+1.58%) |
May 09, 2018 | 13.26 | 13.38 | 13.11 | 13.32 | 7,799,234 | +0.04(+0.30%) |
May 08, 2018 | 13.30 | 13.30 | 13.02 | 13.28 | 11,792,981 | -0.08(-0.60%) |
May 07, 2018 | 13.47 | 13.50 | 13.34 | 13.36 | 5,635,609 | -0.11(-0.82%) |
May 04, 2018 | 13.38 | 13.51 | 13.35 | 13.47 | 6,269,572 | -0.01(-0.07%) |
May 03, 2018 | 13.55 | 13.66 | 13.42 | 13.48 | 8,943,732 | +0.11(+0.82%) |
May 02, 2018 | 13.48 | 13.64 | 13.37 | 13.37 | 8,313,081 | -0.07(-0.52%) |
May 01, 2018 | 13.44 | 13.45 | 13.26 | 13.44 | 7,508,877 | -0.03(-0.22%) |
Apr 30, 2018 | 13.63 | 13.66 | 13.40 | 13.47 | 10,181,192 | -0.30(-2.18%) |
Apr 27, 2018 | 13.62 | 13.80 | 13.62 | 13.77 | 7,882,245 | +0.15(+1.10%) |
Apr 26, 2018 | 13.53 | 13.76 | 13.41 | 13.62 | 10,533,864 | +0.13(+0.96%) |
Apr 25, 2018 | 13.20 | 13.53 | 13.16 | 13.49 | 11,704,338 | +0.11(+0.82%) |
Apr 24, 2018 | 12.93 | 13.49 | 12.92 | 13.38 | 19,652,740 | +0.46(+3.56%) |
Apr 23, 2018 | 13.00 | 13.01 | 12.77 | 12.92 | 11,023,597 | -0.25(-1.90%) |
Apr 20, 2018 | 13.25 | 13.27 | 13.02 | 13.17 | 9,071,097 | -0.15(-1.13%) |
Apr 19, 2018 | 13.32 | 13.37 | 13.13 | 13.32 | 11,141,543 | +0.06(+0.45%) |
Apr 18, 2018 | 13.17 | 13.38 | 13.17 | 13.26 | 14,768,991 | +0.19(+1.45%) |
Apr 17, 2018 | 13.00 | 13.13 | 12.97 | 13.07 | 6,892,265 | +0.04(+0.31%) |
Apr 16, 2018 | 13.20 | 13.20 | 12.93 | 13.03 | 8,473,628 | -0.12(-0.91%) |
Apr 13, 2018 | 13.01 | 13.24 | 12.98 | 13.15 | 11,510,770 | +0.27(+2.10%) |
Apr 12, 2018 | 12.95 | 12.99 | 12.82 | 12.88 | 10,654,606 | -0.20(-1.53%) |
Apr 11, 2018 | 12.87 | 13.27 | 12.86 | 13.08 | 19,391,060 | +0.31(+2.43%) |
Apr 10, 2018 | 12.78 | 12.86 | 12.73 | 12.77 | 7,448,293 | +0.09(+0.71%) |
Apr 09, 2018 | 12.69 | 12.79 | 12.49 | 12.68 | 7,953,717 | -0.01(-0.08%) |
Apr 06, 2018 | 12.66 | 12.77 | 12.59 | 12.69 | 9,038,823 | +0.12(+0.95%) |
Apr 05, 2018 | 12.41 | 12.63 | 12.40 | 12.57 | 7,274,003 | +0.05(+0.40%) |
Apr 04, 2018 | 12.60 | 12.71 | 12.44 | 12.52 | 8,429,140 | +0.02(+0.16%) |
Apr 03, 2018 | 12.60 | 12.61 | 12.34 | 12.50 | 8,097,805 | -0.12(-0.95%) |
Apr 02, 2018 | 12.57 | 12.83 | 12.49 | 12.62 | 10,068,006 | +0.17(+1.37%) |
Mar 29, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.06(+0.48%) | |
Mar 28, 2018 | 12.45 | 12.49 | 12.23 | 12.39 | 11,373,326 | -0.17(-1.35%) |
Mar 27, 2018 | 12.61 | 12.70 | 12.46 | 12.56 | 10,490,553 | -0.20(-1.57%) |
Mar 26, 2018 | 12.60 | 12.78 | 12.52 | 12.76 | 12,705,945 | +0.26(+2.08%) |
Mar 23, 2018 | 12.47 | 12.64 | 12.40 | 12.50 | 14,734,142 | +0.33(+2.71%) |
Mar 22, 2018 | 12.31 | 12.38 | 12.14 | 12.17 | 8,500,107 | -0.18(-1.46%) |
Mar 21, 2018 | 12.12 | 12.46 | 12.07 | 12.35 | 15,069,290 | +0.31(+2.57%) |
Mar 20, 2018 | 12.20 | 12.29 | 11.81 | 12.04 | 18,344,872 | -0.22(-1.79%) |
Mar 19, 2018 | 12.31 | 12.40 | 12.20 | 12.26 | 13,590,010 | -0.06(-0.49%) |
Mar 16, 2018 | 12.26 | 12.35 | 12.15 | 12.32 | 19,491,660 | +0.11(+0.90%) |
Mar 15, 2018 | 12.29 | 12.35 | 12.19 | 12.21 | 9,231,725 | -0.11(-0.89%) |
Mar 14, 2018 | 12.24 | 12.35 | 12.19 | 12.32 | 10,484,479 | +0.14(+1.15%) |
Mar 13, 2018 | 12.20 | 12.33 | 12.12 | 12.18 | 9,916,561 | +0.05(+0.41%) |
Mar 12, 2018 | 11.87 | 12.21 | 11.83 | 12.13 | 18,213,346 | +0.31(+2.62%) |
Mar 09, 2018 | 11.75 | 11.82 | 11.68 | 11.82 | 9,709,236 | +0.05(+0.42%) |
Mar 08, 2018 | 11.67 | 11.80 | 11.56 | 11.77 | 9,177,161 | +0.07(+0.60%) |
Mar 07, 2018 | 11.64 | 11.70 | 12,451,383 | -0.14(-1.18%) | ||
Mar 06, 2018 | 11.82 | 12.00 | 11.76 | 11.84 | 12,908,407 | +0.21(+1.81%) |
Mar 05, 2018 | 11.50 | 11.69 | 11.48 | 11.63 | 11,158,266 | +0.09(+0.78%) |
Mar 02, 2018 | 11.50 | 11.70 | 11.42 | 11.54 | 21,407,032 | +0.12(+1.05%) |
Mar 01, 2018 | 11.43 | 11.44 | 11.07 | 11.42 | 36,050,744 | -0.10(-0.87%) |
Feb 28, 2018 | 11.73 | 11.80 | 11.52 | 11.52 | 12,782,444 | -0.24(-2.04%) |
Feb 27, 2018 | 12.10 | 12.15 | 11.71 | 11.76 | 22,418,084 | -0.46(-3.76%) |
Feb 26, 2018 | 12.20 | 12.28 | 12.14 | 12.22 | 15,320,320 | +0.04(+0.33%) |
Feb 23, 2018 | 12.45 | 12.46 | 12.11 | 12.18 | 20,523,380 | -0.30(-2.40%) |
Feb 22, 2018 | 12.45 | 12.48 | 12,925,883 | -0.18(-1.42%) | ||
Feb 21, 2018 | 12.90 | 12.98 | 12.64 | 12.66 | 15,558,021 | -0.19(-1.48%) |
Feb 20, 2018 | 13.00 | 13.05 | 12.81 | 12.85 | 11,527,486 | -0.33(-2.50%) |
Feb 16, 2018 | 13.18 | 13.18 | 13.18 | 0 | -0.16(-1.20%) | |
Feb 15, 2018 | 13.82 | 13.01 | 13.34 | 19,287,622 | -0.31(-2.27%) | |
Feb 14, 2018 | 13.18 | 13.85 | 13.18 | 13.65 | 17,465,544 | +0.43(+3.25%) |
Feb 13, 2018 | 13.35 | 13.36 | 13.09 | 13.22 | 9,462,250 | -0.04(-0.30%) |
Feb 12, 2018 | 13.14 | 13.40 | 13.05 | 13.26 | 15,174,933 | +0.20(+1.53%) |
Feb 09, 2018 | 13.17 | 13.20 | 12.60 | 13.06 | 19,854,442 | -0.17(-1.28%) |
Feb 08, 2018 | 13.41 | 13.50 | 13.28 | 13.23 | 15,192,330 | -0.16(-1.19%) |
Feb 07, 2018 | 13.36 | 13.64 | 13.30 | 13.39 | 12,350,081 | -0.10(-0.74%) |
Feb 06, 2018 | 13.57 | 13.71 | 13.30 | 13.49 | 15,561,217 | -0.27(-1.98%) |
Feb 05, 2018 | 13.82 | 13.86 | 13.45 | 13.76 | 17,217,036 | +0.02(+0.17%) |
Feb 02, 2018 | 14.20 | 14.21 | 13.68 | 13.74 | 16,664,796 | -0.68(-4.72%) |
Feb 01, 2018 | 14.27 | 14.44 | 14.21 | 14.42 | 7,320,759 | +0.04(+0.28%) |
Jan 31, 2018 | 14.38 | 14.53 | 14.15 | 14.38 | 13,304,384 | +0.07(+0.49%) |
Jan 30, 2018 | 14.42 | 14.53 | 14.18 | 14.31 | 9,914,720 | -0.04(-0.28%) |
Jan 29, 2018 | 14.64 | 14.65 | 14.32 | 14.35 | 10,505,624 | -0.40(-2.71%) |
Jan 26, 2018 | 14.77 | 14.91 | 14.69 | 14.75 | 7,925,009 | -0.05(-0.34%) |
Jan 25, 2018 | 15.14 | 15.18 | 14.65 | 14.80 | 16,462,985 | -0.25(-1.66%) |
Jan 24, 2018 | 15.17 | 15.52 | 15.03 | 15.05 | 17,781,368 | +0.22(+1.48%) |
Jan 23, 2018 | 14.47 | 14.93 | 14.34 | 14.83 | 11,923,616 | +0.32(+2.21%) |
Jan 22, 2018 | 14.39 | 14.57 | 14.30 | 14.51 | 8,736,615 | +0.14(+0.97%) |
Jan 19, 2018 | 14.42 | 14.50 | 14.35 | 14.37 | 7,325,949 | +0.09(+0.63%) |
Jan 18, 2018 | 14.72 | 14.72 | 14.25 | 14.28 | 15,304,074 | -0.34(-2.33%) |
Jan 17, 2018 | 15.10 | 15.12 | 14.55 | 14.62 | 18,191,012 | -0.58(-3.82%) |
Jan 16, 2018 | 15.31 | 15.38 | 14.93 | 15.20 | 18,438,948 | +0.08(+0.53%) |
Jan 12, 2018 | 15.12 | 15.12 | 15.12 | 0 | +0.47(+3.21%) | |
Jan 11, 2018 | 14.66 | 14.73 | 14.61 | 14.65 | 7,116,964 | +0.07(+0.48%) |
Jan 10, 2018 | 14.56 | 14.58 | 10,586,967 | +0.02(+0.14%) | ||
Jan 09, 2018 | 14.64 | 14.72 | 14.45 | 14.56 | 6,822,359 | -0.18(-1.22%) |
Jan 08, 2018 | 14.88 | 14.95 | 14.64 | 14.74 | 8,361,569 | -0.21(-1.40%) |
Jan 05, 2018 | 14.99 | 15.00 | 14.87 | 14.95 | 6,515,553 | -0.08(-0.53%) |
Jan 04, 2018 | 15.03 | 15.05 | 14.79 | 15.03 | 8,935,407 | +0.03(+0.20%) |
Jan 03, 2018 | 15.24 | 15.27 | 14.74 | 15.00 | 15,144,840 | -0.20(-1.32%) |
Jan 02, 2018 | 14.65 | 15.24 | 14.61 | 15.20 | 15,219,691 | +0.73(+5.04%) |
Dec 29, 2017 | 14.47 | 14.47 | 14.47 | 0 | +0.02(+0.14%) | |
Dec 28, 2017 | 14.54 | 14.58 | 14.34 | 14.45 | 6,382,315 | -0.04(-0.28%) |
Dec 27, 2017 | 14.60 | 14.60 | 14.42 | 14.49 | 6,466,574 | -0.08(-0.55%) |
Dec 26, 2017 | 14.50 | 14.68 | 14.48 | 14.57 | 4,843,044 | +0.10(+0.69%) |
Dec 22, 2017 | 14.47 | 14.54 | 14.40 | 14.47 | 5,193,256 | +0.04(+0.28%) |
Dec 21, 2017 | 14.40 | 14.54 | 14.34 | 14.43 | 6,958,474 | +0.01(+0.07%) |
Dec 20, 2017 | 14.33 | 14.49 | 14.29 | 14.42 | 7,993,696 | +0.17(+1.19%) |
Dec 19, 2017 | 14.29 | 14.39 | 14.18 | 14.25 | 6,932,183 | -0.07(-0.49%) |
Dec 18, 2017 | 14.15 | 14.46 | 14.14 | 14.32 | 9,864,086 | +0.26(+1.85%) |
Dec 15, 2017 | 14.24 | 14.25 | 14.04 | 14.06 | 17,874,946 | -0.11(-0.78%) |
Dec 14, 2017 | 14.09 | 14.30 | 14.00 | 14.17 | 10,953,284 | +0.06(+0.43%) |
Dec 13, 2017 | 13.68 | 14.18 | 13.64 | 14.11 | 15,742,612 | +0.47(+3.45%) |
Dec 12, 2017 | 13.62 | 13.68 | 13.47 | 13.64 | 8,130,588 | -0.01(-0.07%) |
Dec 11, 2017 | 13.66 | 13.84 | 13.57 | 13.65 | 11,628,291 | +0.00(+0.00%) |
Dec 08, 2017 | 13.70 | 13.87 | 13.60 | 13.65 | 9,484,702 | -0.01(-0.07%) |
Dec 07, 2017 | 13.29 | 13.75 | 13.28 | 13.66 | 10,980,547 | +0.11(+0.81%) |
Dec 06, 2017 | 13.74 | 13.75 | 13.54 | 13.55 | 11,321,701 | -0.22(-1.60%) |
Dec 05, 2017 | 13.86 | 13.89 | 13.64 | 13.77 | 12,467,294 | -0.14(-1.01%) |
Dec 04, 2017 | 14.03 | 14.05 | 13.88 | 13.91 | 11,352,855 | -0.16(-1.14%) |