Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.93 | 12.93 | 12.34 | 12.40 | 2,531,548 | -0.54(-4.14%) |
Jan 30, 2018 | 13.22 | 13.43 | 12.91 | 12.94 | 1,395,752 | -0.46(-3.44%) |
Jan 29, 2018 | 13.61 | 13.79 | 13.26 | 13.40 | 3,392,281 | -0.23(-1.72%) |
Jan 26, 2018 | 13.32 | 13.94 | 13.25 | 13.63 | 3,146,556 | +0.42(+3.17%) |
Jan 25, 2018 | 12.72 | 13.36 | 12.72 | 13.22 | 8,626,652 | +0.62(+4.92%) |
Jan 24, 2018 | 13.33 | 13.33 | 12.59 | 12.60 | 4,434,405 | -0.72(-5.41%) |
Jan 23, 2018 | 13.38 | 13.92 | 13.18 | 13.32 | 2,131,953 | -0.08(-0.56%) |
Jan 22, 2018 | 12.93 | 13.42 | 12.76 | 13.39 | 1,432,084 | +0.51(+3.97%) |
Jan 19, 2018 | 12.58 | 12.96 | 12.52 | 12.88 | 1,499,158 | +0.32(+2.53%) |
Jan 18, 2018 | 12.50 | 12.57 | 12.15 | 12.56 | 1,154,279 | +0.08(+0.67%) |
Jan 17, 2018 | 12.50 | 12.62 | 12.18 | 12.48 | 1,789,610 | +0.06(+0.47%) |
Jan 16, 2018 | 12.65 | 12.83 | 12.34 | 12.42 | 1,950,850 | -0.24(-1.92%) |
Jan 12, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.02(+0.13%) | |
Jan 11, 2018 | 11.62 | 12.65 | 11.62 | 12.65 | 3,328,801 | +1.05(+9.03%) |
Jan 10, 2018 | 11.85 | 11.85 | 11.38 | 11.60 | 1,903,732 | -0.27(-2.26%) |
Jan 09, 2018 | 11.90 | 12.06 | 11.73 | 11.87 | 2,136,796 | -0.11(-0.91%) |
Jan 08, 2018 | 12.63 | 12.67 | 11.91 | 11.98 | 2,502,055 | -0.70(-5.55%) |
Jan 05, 2018 | 12.19 | 12.76 | 11.77 | 12.68 | 3,818,712 | -0.05(-0.39%) |
Jan 04, 2018 | 13.02 | 13.05 | 12.63 | 12.73 | 763,541 | -0.30(-2.31%) |
Jan 03, 2018 | 12.82 | 13.13 | 12.65 | 13.03 | 941,043 | +0.24(+1.90%) |
Jan 02, 2018 | 12.60 | 12.81 | 12.42 | 12.79 | 1,298,650 | +0.23(+1.87%) |
Dec 29, 2017 | 12.55 | 12.55 | 12.55 | 0 | -0.31(-2.41%) | |
Dec 28, 2017 | 12.94 | 12.94 | 12.74 | 12.86 | 598,417 | -0.03(-0.19%) |
Dec 27, 2017 | 12.91 | 12.96 | 12.80 | 12.89 | 796,134 | +0.00(+0.00%) |
Dec 26, 2017 | 12.83 | 13.01 | 12.82 | 12.89 | 733,348 | +0.00(+0.00%) |
Dec 22, 2017 | 13.27 | 13.27 | 12.86 | 12.89 | 1,049,473 | -0.39(-2.90%) |
Dec 21, 2017 | 13.04 | 13.36 | 13.02 | 13.27 | 1,374,560 | +0.33(+2.52%) |
Dec 20, 2017 | 13.09 | 13.12 | 12.86 | 12.95 | 955,602 | -0.07(-0.51%) |
Dec 19, 2017 | 13.32 | 13.32 | 12.97 | 13.02 | 1,120,609 | -0.30(-2.26%) |
Dec 18, 2017 | 13.27 | 13.35 | 13.15 | 13.32 | 1,292,087 | +0.15(+1.15%) |
Dec 15, 2017 | 12.76 | 13.17 | 12.64 | 13.17 | 1,612,328 | +0.43(+3.35%) |
Dec 14, 2017 | 13.02 | 13.08 | 12.60 | 12.74 | 1,551,610 | -0.28(-2.19%) |
Dec 13, 2017 | 13.12 | 13.22 | 12.90 | 13.02 | 1,067,825 | -0.05(-0.38%) |
Dec 12, 2017 | 12.87 | 13.11 | 12.68 | 13.07 | 1,276,143 | +0.25(+1.96%) |
Dec 11, 2017 | 13.05 | 13.10 | 12.77 | 12.82 | 1,189,323 | -0.15(-1.16%) |
Dec 08, 2017 | 12.76 | 12.97 | 12.66 | 12.97 | 638,891 | +0.34(+2.65%) |
Dec 07, 2017 | 12.62 | 12.69 | 12.50 | 12.64 | 1,487,124 | -0.03(-0.20%) |
Dec 06, 2017 | 12.71 | 13.12 | 12.64 | 12.66 | 2,268,990 | -0.57(-4.30%) |
Dec 05, 2017 | 13.66 | 13.79 | 13.22 | 13.23 | 1,833,797 | -0.38(-2.77%) |
Dec 04, 2017 | 14.66 | 14.74 | 13.45 | 13.61 | 3,426,940 | -0.90(-6.18%) |
Dec 01, 2017 | 14.36 | 14.57 | 14.24 | 14.51 | 1,311,317 | +0.04(+0.29%) |
Nov 30, 2017 | 14.41 | 14.68 | 14.35 | 14.46 | 1,869,936 | +0.12(+0.82%) |
Nov 29, 2017 | 13.88 | 14.40 | 13.81 | 14.35 | 2,039,886 | +0.44(+3.13%) |
Nov 28, 2017 | 13.74 | 13.98 | 13.65 | 13.91 | 815,685 | +0.31(+2.28%) |
Nov 27, 2017 | 13.69 | 13.20 | 13.60 | 1,362,697 | +0.50(+3.84%) | |
Nov 24, 2017 | 13.12 | 13.17 | 13.00 | 13.10 | 235,776 | +0.03(+0.19%) |
Nov 22, 2017 | 13.25 | 13.29 | 13.02 | 13.07 | 864,466 | -0.19(-1.45%) |
Nov 21, 2017 | 13.14 | 13.28 | 13.09 | 13.27 | 1,243,535 | +0.16(+1.21%) |
Nov 20, 2017 | 13.04 | 13.28 | 12.95 | 13.11 | 4,707,266 | +0.12(+0.90%) |
Nov 17, 2017 | 12.64 | 13.02 | 12.53 | 12.99 | 1,044,979 | +0.35(+2.78%) |
Nov 16, 2017 | 12.41 | 12.81 | 12.34 | 12.64 | 1,021,022 | +0.33(+2.65%) |
Nov 15, 2017 | 12.44 | 12.50 | 12.26 | 12.31 | 904,216 | -0.19(-1.54%) |
Nov 14, 2017 | 12.52 | 12.61 | 12.37 | 12.50 | 789,466 | -0.04(-0.33%) |
Nov 13, 2017 | 12.66 | 12.81 | 12.53 | 12.55 | 1,552,762 | -0.23(-1.77%) |
Nov 10, 2017 | 12.74 | 13.01 | 12.61 | 12.77 | 913,610 | +0.07(+0.53%) |
Nov 09, 2017 | 12.69 | 12.89 | 12.49 | 12.71 | 773,595 | -0.04(-0.33%) |
Nov 08, 2017 | 12.60 | 12.77 | 12.54 | 12.75 | 859,717 | +0.08(+0.60%) |
Nov 07, 2017 | 12.71 | 12.81 | 12.53 | 12.67 | 1,544,902 | -0.08(-0.66%) |
Nov 06, 2017 | 13.32 | 13.48 | 12.70 | 12.76 | 1,758,640 | -0.54(-4.03%) |
Nov 03, 2017 | 12.71 | 13.36 | 12.67 | 13.29 | 1,993,263 | +0.59(+4.61%) |
Nov 02, 2017 | 12.98 | 13.12 | 11.90 | 12.71 | 3,154,052 | +0.26(+2.09%) |
Nov 01, 2017 | 12.98 | 12.98 | 12.11 | 12.45 | 3,934,066 | -0.44(-3.38%) |
Oct 31, 2017 | 12.79 | 13.07 | 12.75 | 12.88 | 2,512,125 | +0.15(+1.18%) |
Oct 30, 2017 | 12.68 | 13.04 | 12.37 | 12.73 | 2,397,101 | +0.08(+0.60%) |
Oct 27, 2017 | 12.20 | 12.71 | 12.09 | 12.65 | 2,050,972 | +0.45(+3.71%) |
Oct 26, 2017 | 12.42 | 12.45 | 11.84 | 12.20 | 1,815,793 | -0.27(-2.15%) |
Oct 25, 2017 | 12.24 | 12.50 | 12.04 | 12.47 | 933,588 | +0.26(+2.13%) |
Oct 24, 2017 | 12.15 | 12.52 | 12.09 | 12.21 | 1,393,060 | +0.05(+0.41%) |
Oct 23, 2017 | 12.59 | 12.70 | 12.15 | 12.16 | 1,196,182 | -0.42(-3.33%) |
Oct 20, 2017 | 12.66 | 12.66 | 12.29 | 12.58 | 1,514,741 | +0.03(+0.27%) |
Oct 19, 2017 | 12.52 | 12.71 | 12.35 | 12.55 | 2,572,483 | -0.05(-0.40%) |
Oct 18, 2017 | 13.01 | 13.63 | 12.52 | 12.60 | 1,723,182 | -0.30(-2.34%) |
Oct 17, 2017 | 12.90 | 13.15 | 12.77 | 12.90 | 4,144,100 | -0.06(-0.45%) |
Oct 16, 2017 | 13.08 | 13.26 | 12.90 | 12.96 | 1,103,319 | -0.08(-0.64%) |
Oct 13, 2017 | 13.03 | 13.07 | 12.77 | 13.04 | 1,112,123 | -0.04(-0.32%) |
Oct 12, 2017 | 13.25 | 13.38 | 13.07 | 13.08 | 1,319,946 | -0.28(-2.07%) |
Oct 11, 2017 | 13.37 | 13.58 | 13.25 | 13.36 | 1,097,736 | +0.03(+0.19%) |
Oct 10, 2017 | 13.97 | 13.99 | 13.30 | 13.33 | 1,582,212 | -0.60(-4.33%) |
Oct 09, 2017 | 14.56 | 14.66 | 13.87 | 13.94 | 1,067,430 | -0.64(-4.42%) |
Oct 06, 2017 | 14.28 | 14.67 | 14.24 | 14.58 | 1,192,834 | +0.17(+1.16%) |
Oct 05, 2017 | 14.11 | 14.79 | 13.99 | 14.41 | 2,978,119 | +0.56(+4.05%) |
Oct 04, 2017 | 13.56 | 13.89 | 13.29 | 13.85 | 728,717 | +0.22(+1.60%) |
Oct 03, 2017 | 13.74 | 13.82 | 13.37 | 13.63 | 1,173,667 | -0.07(-0.49%) |
Oct 02, 2017 | 13.31 | 13.72 | 13.12 | 13.70 | 1,720,249 | +0.49(+3.74%) |
Sep 29, 2017 | 13.29 | 13.43 | 13.20 | 13.21 | 634,361 | -0.08(-0.63%) |
Sep 28, 2017 | 13.50 | 13.58 | 13.16 | 13.29 | 1,455,716 | -0.22(-1.61%) |
Sep 27, 2017 | 13.33 | 13.66 | 13.24 | 13.51 | 1,085,517 | +0.26(+1.96%) |
Sep 26, 2017 | 13.52 | 13.56 | 13.10 | 13.25 | 947,868 | -0.26(-1.92%) |
Sep 25, 2017 | 13.22 | 13.56 | 13.10 | 13.51 | 935,551 | +0.24(+1.83%) |
Sep 22, 2017 | 13.02 | 13.29 | 12.95 | 13.27 | 1,046,962 | +0.27(+2.06%) |
Sep 21, 2017 | 12.92 | 13.16 | 12.81 | 13.00 | 808,414 | +0.08(+0.65%) |
Sep 20, 2017 | 12.82 | 13.04 | 12.72 | 12.91 | 1,215,475 | +0.18(+1.45%) |
Sep 19, 2017 | 13.32 | 13.32 | 12.71 | 12.73 | 1,368,015 | -0.54(-4.10%) |
Sep 18, 2017 | 13.58 | 13.67 | 13.18 | 13.27 | 1,369,983 | -0.33(-2.40%) |
Sep 15, 2017 | 13.46 | 13.64 | 13.23 | 13.60 | 2,110,717 | +0.17(+1.25%) |
Sep 14, 2017 | 13.24 | 13.48 | 13.12 | 13.43 | 998,698 | +0.20(+1.52%) |
Sep 13, 2017 | 12.71 | 13.67 | 12.71 | 13.23 | 3,501,617 | +0.50(+3.95%) |
Sep 12, 2017 | 12.86 | 13.10 | 12.61 | 12.73 | 1,573,653 | -0.13(-1.04%) |
Sep 11, 2017 | 13.10 | 13.27 | 12.81 | 12.86 | 924,188 | -0.10(-0.78%) |
Sep 08, 2017 | 13.22 | 13.25 | 12.85 | 12.96 | 1,773,683 | -0.27(-2.03%) |
Sep 07, 2017 | 13.27 | 13.34 | 13.05 | 13.23 | 422,642 | -0.03(-0.19%) |
Sep 06, 2017 | 13.44 | 13.50 | 13.12 | 13.26 | 669,738 | -0.21(-1.55%) |
Sep 05, 2017 | 13.47 | 13.69 | 13.36 | 13.47 | 1,192,709 | -0.07(-0.50%) |
Sep 01, 2017 | 13.42 | 13.54 | 12.65 | 13.53 | 896,017 | +0.18(+1.32%) |
Aug 31, 2017 | 13.07 | 13.42 | 12.81 | 13.36 | 1,238,925 | +0.37(+2.84%) |
Aug 30, 2017 | 12.90 | 13.10 | 12.76 | 12.99 | 789,382 | +0.12(+0.91%) |
Aug 29, 2017 | 12.71 | 13.06 | 12.60 | 12.87 | 1,118,339 | +0.09(+0.72%) |
Aug 28, 2017 | 12.64 | 12.89 | 12.35 | 12.78 | 854,025 | +0.28(+2.28%) |
Aug 25, 2017 | 12.84 | 12.91 | 12.47 | 12.50 | 915,221 | -0.35(-2.74%) |
Aug 24, 2017 | 12.68 | 12.92 | 12.60 | 12.85 | 603,453 | +0.20(+1.59%) |
Aug 23, 2017 | 12.50 | 12.70 | 12.40 | 12.65 | 722,484 | +0.05(+0.40%) |
Aug 22, 2017 | 12.14 | 12.73 | 12.02 | 12.60 | 1,820,264 | +0.53(+4.37%) |
Aug 21, 2017 | 12.64 | 12.97 | 11.86 | 12.07 | 2,726,830 | -0.08(-0.62%) |
Aug 18, 2017 | 11.97 | 12.25 | 11.88 | 12.14 | 1,545,570 | +0.00(+0.00%) |
Aug 17, 2017 | 12.49 | 12.50 | 12.11 | 12.14 | 1,254,287 | -0.35(-2.81%) |
Aug 16, 2017 | 12.54 | 12.70 | 12.48 | 12.50 | 843,977 | +0.05(+0.40%) |
Aug 15, 2017 | 12.58 | 12.73 | 12.40 | 12.45 | 855,123 | -0.12(-0.93%) |
Aug 14, 2017 | 12.54 | 12.69 | 12.51 | 12.56 | 741,813 | +0.11(+0.87%) |
Aug 11, 2017 | 12.60 | 12.76 | 12.10 | 12.45 | 1,388,180 | -0.10(-0.80%) |
Aug 10, 2017 | 12.55 | 12.86 | 12.43 | 12.55 | 1,908,715 | -0.08(-0.66%) |
Aug 09, 2017 | 12.53 | 12.70 | 12.47 | 12.64 | 1,343,276 | +0.07(+0.53%) |
Aug 08, 2017 | 12.60 | 12.92 | 12.54 | 12.57 | 2,014,272 | -0.03(-0.27%) |
Aug 07, 2017 | 13.03 | 13.03 | 12.51 | 12.60 | 3,236,679 | -0.36(-2.78%) |
Aug 04, 2017 | 13.94 | 12.86 | 12.96 | 3,429,102 | -0.97(-6.97%) | |
Aug 03, 2017 | 14.36 | 14.42 | 13.77 | 13.94 | 2,535,196 | -0.94(-6.31%) |
Aug 02, 2017 | 14.73 | 14.98 | 14.40 | 14.87 | 1,329,842 | +0.22(+1.49%) |
Aug 01, 2017 | 14.89 | 14.95 | 14.60 | 14.66 | 824,182 | -0.21(-1.41%) |
Jul 31, 2017 | 14.77 | 15.06 | 14.74 | 14.87 | 2,135,744 | +0.13(+0.85%) |
Jul 28, 2017 | 13.92 | 14.82 | 13.87 | 14.74 | 2,090,493 | +0.80(+5.71%) |
Jul 27, 2017 | 14.38 | 14.42 | 13.90 | 13.94 | 1,212,736 | -0.38(-2.63%) |
Jul 26, 2017 | 14.28 | 14.45 | 14.20 | 14.32 | 767,087 | +0.05(+0.35%) |
Jul 25, 2017 | 14.35 | 14.37 | 14.14 | 14.27 | 1,445,050 | -0.06(-0.41%) |
Jul 24, 2017 | 14.36 | 14.55 | 14.08 | 14.33 | 1,083,372 | -0.09(-0.64%) |
Jul 21, 2017 | 14.24 | 14.51 | 14.06 | 14.42 | 3,355,433 | +0.18(+1.29%) |
Jul 20, 2017 | 14.91 | 15.08 | 14.02 | 14.24 | 7,651,575 | -1.30(-8.36%) |
Jul 19, 2017 | 15.83 | 15.95 | 15.54 | 15.54 | 625,672 | -0.19(-1.22%) |
Jul 18, 2017 | 15.88 | 16.04 | 15.44 | 15.73 | 911,284 | -0.18(-1.11%) |
Jul 17, 2017 | 16.00 | 16.19 | 15.89 | 15.90 | 409,131 | -0.06(-0.37%) |
Jul 14, 2017 | 16.17 | 16.37 | 15.90 | 15.96 | 478,788 | -0.23(-1.40%) |
Jul 13, 2017 | 16.16 | 16.38 | 15.91 | 16.19 | 849,533 | +0.02(+0.10%) |
Jul 12, 2017 | 16.18 | 16.28 | 15.98 | 16.17 | 496,370 | +0.06(+0.36%) |
Jul 11, 2017 | 15.86 | 16.16 | 15.83 | 16.11 | 575,016 | +0.28(+1.80%) |
Jul 10, 2017 | 16.03 | 16.13 | 15.80 | 15.83 | 469,366 | -0.24(-1.51%) |
Jul 07, 2017 | 16.37 | 16.45 | 15.98 | 16.07 | 575,822 | -0.20(-1.24%) |
Jul 06, 2017 | 16.08 | 16.57 | 15.28 | 16.27 | 756,436 | +0.08(+0.46%) |
Jul 05, 2017 | 15.90 | 16.23 | 15.64 | 16.20 | 3,068,103 | +0.30(+1.90%) |
Jul 03, 2017 | 15.95 | 15.95 | 15.75 | 15.90 | 522,527 | +0.08(+0.53%) |
Jun 30, 2017 | 15.31 | 15.98 | 15.17 | 15.81 | 2,238,991 | +0.49(+3.23%) |
Jun 29, 2017 | 15.28 | 15.37 | 15.04 | 15.32 | 1,030,613 | -0.02(-0.11%) |
Jun 28, 2017 | 15.31 | 15.40 | 14.97 | 15.34 | 1,001,958 | +0.15(+0.99%) |
Jun 27, 2017 | 15.90 | 15.90 | 15.17 | 15.18 | 1,554,546 | -0.71(-4.48%) |
Jun 26, 2017 | 16.52 | 16.66 | 15.81 | 15.90 | 1,309,205 | -0.50(-3.06%) |
Jun 23, 2017 | 16.33 | 16.47 | 16.14 | 16.40 | 1,339,103 | -0.03(-0.15%) |
Jun 22, 2017 | 16.03 | 16.70 | 16.02 | 16.42 | 928,090 | +0.14(+0.87%) |
Jun 21, 2017 | 15.44 | 16.42 | 15.26 | 16.28 | 1,774,559 | +0.70(+4.46%) |
Jun 20, 2017 | 15.08 | 15.82 | 14.97 | 15.59 | 1,487,577 | +0.54(+3.56%) |
Jun 19, 2017 | 14.79 | 15.23 | 14.77 | 15.05 | 687,027 | +0.32(+2.16%) |
Jun 16, 2017 | 14.58 | 14.82 | 14.51 | 14.73 | 2,011,773 | +0.07(+0.46%) |
Jun 15, 2017 | 14.77 | 14.83 | 14.54 | 14.66 | 758,670 | -0.19(-1.30%) |
Jun 14, 2017 | 14.90 | 15.06 | 14.72 | 14.86 | 1,048,226 | -0.03(-0.22%) |
Jun 13, 2017 | 14.81 | 14.94 | 14.72 | 14.89 | 614,858 | +0.10(+0.68%) |
Jun 12, 2017 | 14.92 | 14.99 | 14.61 | 14.79 | 960,118 | -0.14(-0.95%) |
Jun 09, 2017 | 15.08 | 15.31 | 14.82 | 14.93 | 1,087,089 | -0.14(-0.94%) |
Jun 08, 2017 | 14.95 | 15.15 | 14.72 | 15.08 | 1,071,149 | +0.18(+1.18%) |
Jun 07, 2017 | 15.23 | 15.25 | 14.78 | 14.90 | 1,198,291 | -0.27(-1.77%) |
Jun 06, 2017 | 15.03 | 15.32 | 14.98 | 15.17 | 577,247 | +0.05(+0.33%) |
Jun 05, 2017 | 15.28 | 15.28 | 14.97 | 15.12 | 563,876 | -0.09(-0.61%) |
Jun 02, 2017 | 15.13 | 15.26 | 14.97 | 15.21 | 960,787 | +0.10(+0.67%) |
Jun 01, 2017 | 14.87 | 15.12 | 14.72 | 15.11 | 895,809 | +0.28(+1.86%) |
May 31, 2017 | 15.08 | 15.14 | 14.76 | 14.83 | 1,704,992 | -0.23(-1.50%) |
May 30, 2017 | 15.53 | 15.61 | 15.02 | 15.06 | 1,575,840 | -0.54(-3.44%) |
May 26, 2017 | 15.95 | 16.08 | 15.53 | 15.59 | 1,190,544 | -0.38(-2.36%) |
May 25, 2017 | 15.88 | 16.24 | 15.45 | 15.97 | 2,610,313 | +0.14(+0.90%) |
May 24, 2017 | 15.35 | 15.96 | 15.33 | 15.83 | 1,939,852 | +0.49(+3.22%) |
May 23, 2017 | 15.04 | 15.34 | 14.93 | 15.34 | 792,168 | +0.26(+1.72%) |
May 22, 2017 | 14.82 | 15.12 | 14.77 | 15.08 | 905,259 | +0.28(+1.93%) |
May 19, 2017 | 15.18 | 15.18 | 14.63 | 14.79 | 1,157,719 | -0.42(-2.75%) |
May 18, 2017 | 14.65 | 15.29 | 14.46 | 15.21 | 2,401,228 | +0.61(+4.19%) |
May 17, 2017 | 14.88 | 14.99 | 14.59 | 14.60 | 1,940,148 | -0.45(-3.01%) |
May 16, 2017 | 15.21 | 15.28 | 14.94 | 15.05 | 1,449,117 | -0.18(-1.15%) |
May 15, 2017 | 15.44 | 15.53 | 15.02 | 15.23 | 1,650,746 | +0.01(+0.05%) |
May 12, 2017 | 14.66 | 15.23 | 14.58 | 15.22 | 1,889,348 | +0.55(+3.77%) |
May 11, 2017 | 14.58 | 15.14 | 14.56 | 14.66 | 1,946,876 | +0.01(+0.06%) |
May 10, 2017 | 14.10 | 14.68 | 14.09 | 14.66 | 3,204,456 | +0.47(+3.31%) |
May 09, 2017 | 13.17 | 14.61 | 13.16 | 14.19 | 4,051,942 | +1.00(+7.62%) |
May 08, 2017 | 12.94 | 13.27 | 12.50 | 13.18 | 5,088,449 | -0.30(-2.24%) |
May 05, 2017 | 13.42 | 13.53 | 13.27 | 13.48 | 899,831 | +0.07(+0.50%) |
May 04, 2017 | 13.17 | 13.45 | 12.97 | 13.42 | 1,751,692 | +0.33(+2.49%) |
May 03, 2017 | 13.55 | 13.61 | 13.02 | 13.09 | 2,517,005 | -0.24(-1.82%) |
May 02, 2017 | 13.74 | 13.86 | 13.20 | 13.33 | 873,291 | -0.39(-2.81%) |
May 01, 2017 | 13.69 | 13.78 | 13.60 | 13.72 | 1,044,827 | +0.05(+0.37%) |
Apr 28, 2017 | 13.77 | 13.93 | 13.63 | 13.67 | 879,310 | -0.05(-0.37%) |
Apr 27, 2017 | 13.92 | 13.99 | 13.70 | 13.72 | 793,018 | -0.14(-1.03%) |
Apr 26, 2017 | 13.89 | 13.99 | 13.59 | 13.86 | 1,091,006 | +0.01(+0.06%) |
Apr 25, 2017 | 14.04 | 14.14 | 13.84 | 13.85 | 1,163,822 | -0.09(-0.66%) |
Apr 24, 2017 | 13.51 | 13.95 | 13.38 | 13.94 | 2,188,374 | +0.63(+4.72%) |
Apr 21, 2017 | 13.41 | 13.47 | 13.29 | 13.32 | 1,817,608 | -0.13(-1.00%) |
Apr 20, 2017 | 13.17 | 13.55 | 13.08 | 13.45 | 1,362,369 | +0.35(+2.69%) |
Apr 19, 2017 | 12.98 | 13.17 | 12.86 | 13.10 | 1,030,833 | +0.13(+1.03%) |
Apr 18, 2017 | 13.04 | 13.32 | 12.83 | 12.96 | 1,254,840 | -0.12(-0.90%) |
Apr 17, 2017 | 13.04 | 13.17 | 12.88 | 13.08 | 866,550 | +0.06(+0.45%) |
Apr 13, 2017 | 13.03 | 13.13 | 12.94 | 13.02 | 1,326,643 | +0.04(+0.32%) |
Apr 12, 2017 | 13.35 | 13.45 | 12.98 | 12.98 | 1,628,741 | -0.34(-2.58%) |
Apr 11, 2017 | 13.39 | 13.43 | 13.02 | 13.32 | 2,137,035 | -0.09(-0.69%) |
Apr 10, 2017 | 13.84 | 13.95 | 13.42 | 13.42 | 1,602,028 | -0.37(-2.67%) |
Apr 07, 2017 | 13.70 | 13.98 | 13.52 | 13.79 | 1,776,109 | +0.12(+0.86%) |
Apr 06, 2017 | 13.85 | 13.90 | 13.51 | 13.67 | 1,747,602 | -0.13(-0.97%) |
Apr 05, 2017 | 14.11 | 14.20 | 13.76 | 13.80 | 1,978,067 | -0.27(-1.91%) |
Apr 04, 2017 | 14.10 | 14.30 | 14.01 | 14.07 | 1,051,884 | -0.05(-0.36%) |
Apr 03, 2017 | 14.30 | 14.38 | 14.05 | 14.12 | 1,835,394 | -0.17(-1.17%) |
Mar 31, 2017 | 14.85 | 15.02 | 14.24 | 14.29 | 2,447,667 | -0.59(-4.00%) |
Mar 30, 2017 | 14.89 | 14.92 | 14.56 | 14.88 | 1,248,516 | +0.02(+0.11%) |
Mar 29, 2017 | 14.44 | 15.04 | 14.44 | 14.87 | 825,784 | +0.20(+1.37%) |
Mar 28, 2017 | 14.39 | 14.72 | 14.36 | 14.66 | 921,759 | +0.28(+1.98%) |
Mar 27, 2017 | 13.99 | 14.48 | 13.99 | 14.38 | 1,176,895 | +0.03(+0.17%) |
Mar 24, 2017 | 14.41 | 14.59 | 14.21 | 14.36 | 1,255,578 | -0.01(-0.06%) |
Mar 23, 2017 | 14.10 | 14.52 | 14.10 | 14.36 | 1,006,784 | +0.04(+0.29%) |
Mar 22, 2017 | 14.26 | 14.36 | 14.10 | 14.32 | 916,752 | +0.13(+0.88%) |
Mar 21, 2017 | 14.81 | 14.81 | 14.16 | 14.20 | 1,512,721 | -0.55(-3.75%) |
Mar 20, 2017 | 14.69 | 15.01 | 14.56 | 14.75 | 2,316,742 | +0.04(+0.28%) |
Mar 17, 2017 | 14.73 | 14.80 | 14.42 | 14.71 | 1,320,226 | -0.09(-0.62%) |
Mar 16, 2017 | 14.66 | 14.87 | 14.50 | 14.80 | 904,908 | +0.11(+0.74%) |
Mar 15, 2017 | 14.41 | 14.73 | 14.33 | 14.69 | 1,253,308 | +0.32(+2.21%) |
Mar 14, 2017 | 14.20 | 14.38 | 14.05 | 14.37 | 1,328,040 | +0.11(+0.76%) |
Mar 13, 2017 | 14.51 | 14.51 | 14.15 | 14.26 | 3,736,784 | -0.28(-1.96%) |
Mar 10, 2017 | 15.25 | 15.26 | 14.50 | 14.55 | 2,580,251 | -0.53(-3.50%) |
Mar 09, 2017 | 14.90 | 15.52 | 14.90 | 15.08 | 3,786,597 | +0.23(+1.58%) |
Mar 08, 2017 | 14.64 | 15.01 | 14.59 | 14.84 | 2,854,904 | +0.23(+1.55%) |
Mar 07, 2017 | 14.50 | 14.66 | 14.32 | 14.61 | 2,043,201 | -0.01(-0.06%) |
Mar 06, 2017 | 14.47 | 14.86 | 14.43 | 14.62 | 1,347,426 | -0.02(-0.11%) |
Mar 03, 2017 | 14.56 | 14.74 | 14.22 | 14.64 | 1,755,728 | +0.07(+0.46%) |
Mar 02, 2017 | 14.45 | 14.79 | 14.40 | 14.57 | 3,404,282 | +0.09(+0.61%) |
Mar 01, 2017 | 14.36 | 14.51 | 14.10 | 14.48 | 2,431,809 | +0.34(+2.40%) |
Feb 28, 2017 | 13.99 | 14.46 | 13.80 | 14.15 | 2,238,027 | +0.10(+0.72%) |
Feb 27, 2017 | 13.73 | 14.07 | 13.43 | 14.05 | 1,620,229 | +0.29(+2.13%) |
Feb 24, 2017 | 13.94 | 14.05 | 13.65 | 13.75 | 1,537,418 | -0.33(-2.32%) |
Feb 23, 2017 | 14.10 | 14.20 | 13.86 | 14.08 | 1,733,105 | -0.05(-0.36%) |
Feb 22, 2017 | 14.34 | 14.65 | 13.73 | 14.13 | 1,661,319 | -0.21(-1.46%) |
Feb 21, 2017 | 14.33 | 14.50 | 14.23 | 14.34 | 1,444,219 | -0.02(-0.12%) |
Feb 17, 2017 | 14.36 | 14.36 | 14.36 | 0 | +0.13(+0.94%) | |
Feb 16, 2017 | 14.36 | 14.44 | 13.99 | 14.22 | 1,505,558 | -0.17(-1.16%) |
Feb 15, 2017 | 13.99 | 14.40 | 13.54 | 14.39 | 1,066,417 | +0.34(+2.44%) |
Feb 14, 2017 | 13.69 | 14.08 | 13.53 | 14.05 | 1,288,495 | +0.30(+2.19%) |
Feb 13, 2017 | 13.83 | 13.83 | 13.64 | 13.74 | 834,690 | -0.03(-0.18%) |
Feb 10, 2017 | 13.69 | 13.84 | 13.57 | 13.77 | 1,398,391 | +0.05(+0.37%) |
Feb 09, 2017 | 13.07 | 13.73 | 13.02 | 13.72 | 2,103,207 | +0.65(+5.00%) |
Feb 08, 2017 | 13.02 | 13.31 | 12.88 | 13.07 | 1,666,572 | -0.03(-0.26%) |
Feb 07, 2017 | 13.22 | 13.56 | 13.04 | 13.10 | 2,367,351 | -0.10(-0.76%) |
Feb 06, 2017 | 12.91 | 13.24 | 12.23 | 13.20 | 1,187,360 | +0.28(+2.20%) |
Feb 03, 2017 | 12.99 | 13.03 | 12.70 | 12.91 | 1,670,617 | -0.03(-0.26%) |
Feb 02, 2017 | 12.35 | 13.29 | 12.35 | 12.95 | 2,809,035 | +0.33(+2.59%) |