Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.46 | 13.58 | 13.05 | 13.19 | 224,545 | -0.14(-1.07%) |
Jan 30, 2018 | 13.27 | 13.34 | 13.27 | 13.33 | 250,593 | +0.04(+0.30%) |
Jan 29, 2018 | 13.51 | 13.51 | 13.10 | 13.29 | 414,190 | -0.28(-2.10%) |
Jan 26, 2018 | 13.65 | 13.75 | 13.41 | 13.57 | 410,746 | +0.03(+0.23%) |
Jan 25, 2018 | 13.98 | 14.06 | 13.28 | 13.54 | 623,230 | -0.34(-2.45%) |
Jan 24, 2018 | 14.24 | 14.36 | 13.82 | 13.88 | 384,190 | -0.48(-3.35%) |
Jan 23, 2018 | 14.44 | 14.82 | 14.29 | 14.36 | 529,635 | -0.07(-0.49%) |
Jan 22, 2018 | 14.13 | 14.51 | 14.07 | 14.44 | 511,226 | +0.38(+2.70%) |
Jan 19, 2018 | 14.48 | 14.55 | 13.87 | 14.06 | 695,830 | -0.23(-1.60%) |
Jan 18, 2018 | 13.63 | 14.69 | 13.48 | 14.29 | 1,100,058 | +0.67(+4.93%) |
Jan 17, 2018 | 13.20 | 13.80 | 13.00 | 13.61 | 621,505 | +0.53(+4.05%) |
Jan 16, 2018 | 13.06 | 13.22 | 12.85 | 13.08 | 445,986 | +0.03(+0.24%) |
Jan 12, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.33(-2.48%) | |
Jan 11, 2018 | 13.46 | 13.47 | 13.16 | 13.38 | 381,852 | +0.00(+0.00%) |
Jan 10, 2018 | 13.04 | 13.63 | 13.01 | 13.38 | 422,296 | +0.34(+2.60%) |
Jan 09, 2018 | 13.26 | 13.36 | 12.53 | 13.05 | 988,699 | -0.24(-1.84%) |
Jan 08, 2018 | 13.75 | 13.77 | 13.20 | 13.29 | 462,192 | -0.24(-1.81%) |
Jan 05, 2018 | 13.28 | 13.83 | 13.27 | 13.54 | 607,693 | +0.30(+2.27%) |
Jan 04, 2018 | 13.75 | 13.83 | 13.20 | 13.23 | 881,072 | -0.39(-2.84%) |
Jan 03, 2018 | 13.53 | 14.00 | 13.08 | 13.62 | 1,128,134 | +0.03(+0.23%) |
Jan 02, 2018 | 13.69 | 14.46 | 13.46 | 13.59 | 3,396,817 | -0.10(-0.75%) |
Dec 29, 2017 | 13.69 | 13.69 | 13.69 | 0 | +1.67(+13.86%) | |
Dec 28, 2017 | 11.32 | 12.16 | 10.86 | 12.03 | 2,786,194 | +0.96(+8.71%) |
Dec 27, 2017 | 11.05 | 11.20 | 10.94 | 11.06 | 504,371 | +0.02(+0.14%) |
Dec 26, 2017 | 11.16 | 11.35 | 10.94 | 11.05 | 276,032 | -0.15(-1.34%) |
Dec 22, 2017 | 11.62 | 11.62 | 11.09 | 11.20 | 320,457 | -0.50(-4.26%) |
Dec 21, 2017 | 12.48 | 12.63 | 11.55 | 11.69 | 806,116 | -0.47(-3.90%) |
Dec 20, 2017 | 11.53 | 12.35 | 11.39 | 12.17 | 814,362 | +0.63(+5.48%) |
Dec 19, 2017 | 11.37 | 11.69 | 11.37 | 11.54 | 207,841 | +0.13(+1.11%) |
Dec 18, 2017 | 11.32 | 11.46 | 11.23 | 11.41 | 203,932 | +0.14(+1.26%) |
Dec 15, 2017 | 11.13 | 11.44 | 11.09 | 11.27 | 572,448 | +0.13(+1.21%) |
Dec 14, 2017 | 10.94 | 11.14 | 10.90 | 11.13 | 187,461 | +0.17(+1.51%) |
Dec 13, 2017 | 11.21 | 11.24 | 10.82 | 10.97 | 245,764 | -0.17(-1.56%) |
Dec 12, 2017 | 11.23 | 11.29 | 11.10 | 11.14 | 187,106 | -0.12(-1.05%) |
Dec 11, 2017 | 11.29 | 11.46 | 11.17 | 11.26 | 284,348 | +0.13(+1.14%) |
Dec 08, 2017 | 11.35 | 11.35 | 11.04 | 11.13 | 254,978 | -0.14(-1.26%) |
Dec 07, 2017 | 11.01 | 11.28 | 11.00 | 11.28 | 243,850 | +0.27(+2.44%) |
Dec 06, 2017 | 10.88 | 11.02 | 10.85 | 11.01 | 135,274 | +0.10(+0.94%) |
Dec 05, 2017 | 11.13 | 11.21 | 10.80 | 10.90 | 232,057 | -0.24(-2.13%) |
Dec 04, 2017 | 11.28 | 11.38 | 10.91 | 11.14 | 753,304 | -0.10(-0.91%) |
Dec 01, 2017 | 11.69 | 11.81 | 11.18 | 11.24 | 436,379 | -0.40(-3.39%) |
Nov 30, 2017 | 12.39 | 12.55 | 11.50 | 11.64 | 670,896 | -0.70(-5.64%) |
Nov 29, 2017 | 12.56 | 12.75 | 12.22 | 12.33 | 296,912 | -0.24(-1.89%) |
Nov 28, 2017 | 12.65 | 12.72 | 12.47 | 12.57 | 151,698 | +0.01(+0.06%) |
Nov 27, 2017 | 12.99 | 13.27 | 12.52 | 12.56 | 352,398 | -0.43(-3.34%) |
Nov 24, 2017 | 12.58 | 13.20 | 12.51 | 13.00 | 373,909 | +0.48(+3.85%) |
Nov 22, 2017 | 12.77 | 12.93 | 12.35 | 12.52 | 397,719 | -0.12(-0.94%) |
Nov 21, 2017 | 12.75 | 13.27 | 12.52 | 12.63 | 610,087 | -0.03(-0.25%) |
Nov 20, 2017 | 13.38 | 13.38 | 12.62 | 12.67 | 384,624 | -0.75(-5.60%) |
Nov 17, 2017 | 13.46 | 13.53 | 13.05 | 13.42 | 385,895 | -0.24(-1.79%) |
Nov 16, 2017 | 13.69 | 14.10 | 13.20 | 13.66 | 709,979 | +0.32(+2.37%) |
Nov 15, 2017 | 13.35 | 13.42 | 13.06 | 13.35 | 192,220 | -0.01(-0.06%) |
Nov 14, 2017 | 13.05 | 13.51 | 13.04 | 13.35 | 203,209 | +0.29(+2.24%) |
Nov 13, 2017 | 13.03 | 13.31 | 12.64 | 13.06 | 273,959 | -0.16(-1.20%) |
Nov 10, 2017 | 13.27 | 13.31 | 13.12 | 13.22 | 168,876 | -0.09(-0.65%) |
Nov 09, 2017 | 13.12 | 13.35 | 13.10 | 13.31 | 96,795 | +0.18(+1.39%) |
Nov 08, 2017 | 13.31 | 13.43 | 13.12 | 13.12 | 144,838 | -0.25(-1.89%) |
Nov 07, 2017 | 13.46 | 13.54 | 13.29 | 13.38 | 149,150 | -0.04(-0.29%) |
Nov 06, 2017 | 13.38 | 13.47 | 13.20 | 13.42 | 240,281 | +0.06(+0.47%) |
Nov 03, 2017 | 13.21 | 13.38 | 13.13 | 13.35 | 139,414 | +0.08(+0.60%) |
Nov 02, 2017 | 13.63 | 13.63 | 13.07 | 13.27 | 222,942 | -0.36(-2.61%) |
Nov 01, 2017 | 13.57 | 13.76 | 13.51 | 13.63 | 173,687 | +0.19(+1.41%) |
Oct 31, 2017 | 13.39 | 13.47 | 13.36 | 13.44 | 110,556 | -0.01(-0.06%) |
Oct 30, 2017 | 13.55 | 13.57 | 13.43 | 13.45 | 165,266 | -0.08(-0.58%) |
Oct 27, 2017 | 13.45 | 13.57 | 13.28 | 13.53 | 157,044 | +0.09(+0.65%) |
Oct 26, 2017 | 13.63 | 13.75 | 13.38 | 13.44 | 175,089 | -0.18(-1.33%) |
Oct 25, 2017 | 13.49 | 13.66 | 13.42 | 13.62 | 199,235 | +0.19(+1.41%) |
Oct 24, 2017 | 13.45 | 13.51 | 13.35 | 13.43 | 264,438 | +0.00(+0.00%) |
Oct 23, 2017 | 13.50 | 13.57 | 13.41 | 13.43 | 225,933 | +0.02(+0.12%) |
Oct 20, 2017 | 13.43 | 13.43 | 13.28 | 13.42 | 168,312 | +0.01(+0.06%) |
Oct 19, 2017 | 13.43 | 13.49 | 12.98 | 13.41 | 441,408 | -0.27(-1.96%) |
Oct 18, 2017 | 13.54 | 13.68 | 13.45 | 13.68 | 134,623 | +0.14(+1.05%) |
Oct 17, 2017 | 13.37 | 13.54 | 13.34 | 13.54 | 627,275 | +0.09(+0.65%) |
Oct 16, 2017 | 13.81 | 13.95 | 13.43 | 13.45 | 627,265 | -0.38(-2.74%) |
Oct 13, 2017 | 13.82 | 13.85 | 13.70 | 13.83 | 223,651 | +0.02(+0.11%) |
Oct 12, 2017 | 13.87 | 13.91 | 13.73 | 13.81 | 220,334 | -0.02(-0.17%) |
Oct 11, 2017 | 13.52 | 13.95 | 13.45 | 13.84 | 329,727 | +0.38(+2.82%) |
Oct 10, 2017 | 13.21 | 13.95 | 13.12 | 13.46 | 405,125 | +0.33(+2.53%) |
Oct 09, 2017 | 13.07 | 13.27 | 12.91 | 13.12 | 291,514 | +0.15(+1.16%) |
Oct 06, 2017 | 12.84 | 13.01 | 12.82 | 12.97 | 209,074 | +0.14(+1.11%) |
Oct 05, 2017 | 13.42 | 13.42 | 12.72 | 12.83 | 513,067 | +0.11(+0.87%) |
Oct 04, 2017 | 12.88 | 13.09 | 12.43 | 12.72 | 498,726 | -0.11(-0.86%) |
Oct 03, 2017 | 13.18 | 13.23 | 12.74 | 12.83 | 310,160 | -0.28(-2.11%) |
Oct 02, 2017 | 13.35 | 13.45 | 12.77 | 13.11 | 326,158 | -0.28(-2.07%) |
Sep 29, 2017 | 13.08 | 13.38 | 13.08 | 13.38 | 222,021 | +0.31(+2.36%) |
Sep 28, 2017 | 12.92 | 13.15 | 12.92 | 13.08 | 235,112 | +0.15(+1.16%) |
Sep 27, 2017 | 12.98 | 13.31 | 12.75 | 12.93 | 372,698 | +0.13(+0.99%) |
Sep 26, 2017 | 13.51 | 13.61 | 12.80 | 12.80 | 481,025 | -0.57(-4.26%) |
Sep 25, 2017 | 14.05 | 14.05 | 13.16 | 13.37 | 379,974 | -0.68(-4.84%) |
Sep 22, 2017 | 14.15 | 14.63 | 13.93 | 14.05 | 329,839 | -0.13(-0.89%) |
Sep 21, 2017 | 13.18 | 14.69 | 13.16 | 14.18 | 823,831 | +1.05(+8.01%) |
Sep 20, 2017 | 13.83 | 13.84 | 13.04 | 13.12 | 400,392 | -0.70(-5.03%) |
Sep 19, 2017 | 13.99 | 14.33 | 13.76 | 13.82 | 210,604 | -0.06(-0.40%) |
Sep 18, 2017 | 13.80 | 14.03 | 13.80 | 13.87 | 245,829 | +0.17(+1.27%) |
Sep 15, 2017 | 13.85 | 13.95 | 13.54 | 13.70 | 512,258 | -0.17(-1.20%) |
Sep 14, 2017 | 14.15 | 14.17 | 13.83 | 13.87 | 381,209 | -0.37(-2.61%) |
Sep 13, 2017 | 14.20 | 14.40 | 14.07 | 14.24 | 352,621 | +0.02(+0.11%) |
Sep 12, 2017 | 14.22 | 14.34 | 14.19 | 14.22 | 507,800 | +0.04(+0.28%) |
Sep 11, 2017 | 14.07 | 14.51 | 13.99 | 14.18 | 652,096 | +0.29(+2.10%) |
Sep 08, 2017 | 13.17 | 14.02 | 13.13 | 13.89 | 621,721 | +0.70(+5.33%) |
Sep 07, 2017 | 13.38 | 12.78 | 13.19 | 537,392 | +0.40(+3.15%) | |
Sep 06, 2017 | 12.67 | 13.14 | 12.67 | 12.78 | 464,774 | +0.13(+1.06%) |
Sep 05, 2017 | 12.80 | 12.80 | 12.56 | 12.65 | 681,664 | -0.33(-2.56%) |
Sep 01, 2017 | 12.94 | 13.11 | 12.81 | 12.98 | 329,829 | -0.02(-0.12%) |
Aug 31, 2017 | 12.64 | 13.35 | 12.64 | 13.00 | 737,755 | +0.40(+3.14%) |
Aug 30, 2017 | 12.84 | 12.85 | 12.48 | 12.60 | 507,238 | -0.22(-1.73%) |
Aug 29, 2017 | 12.85 | 13.02 | 12.62 | 12.82 | 366,855 | -0.15(-1.16%) |
Aug 28, 2017 | 13.12 | 13.25 | 12.92 | 12.97 | 181,556 | -0.08(-0.61%) |
Aug 25, 2017 | 13.42 | 13.54 | 12.74 | 13.05 | 589,736 | -0.26(-1.96%) |
Aug 24, 2017 | 13.67 | 13.78 | 13.27 | 13.31 | 510,694 | -0.33(-2.40%) |
Aug 23, 2017 | 13.68 | 13.86 | 13.63 | 13.64 | 175,128 | -0.06(-0.46%) |
Aug 22, 2017 | 13.80 | 13.88 | 13.62 | 13.70 | 236,997 | -0.02(-0.17%) |
Aug 21, 2017 | 13.71 | 13.91 | 13.49 | 13.73 | 523,062 | +0.05(+0.34%) |
Aug 18, 2017 | 14.29 | 14.30 | 13.55 | 13.68 | 803,216 | -0.19(-1.35%) |
Aug 17, 2017 | 13.74 | 14.06 | 13.66 | 13.87 | 271,790 | +0.18(+1.31%) |
Aug 16, 2017 | 13.78 | 14.27 | 13.47 | 13.69 | 393,236 | -0.02(-0.11%) |
Aug 15, 2017 | 14.76 | 15.14 | 13.70 | 13.70 | 892,005 | -0.77(-5.34%) |
Aug 14, 2017 | 14.13 | 14.52 | 14.04 | 14.48 | 579,627 | +0.57(+4.10%) |
Aug 11, 2017 | 14.26 | 14.27 | 13.83 | 13.91 | 467,422 | -0.36(-2.52%) |
Aug 10, 2017 | 15.23 | 15.30 | 14.14 | 14.27 | 708,678 | -0.89(-5.87%) |
Aug 09, 2017 | 15.54 | 15.75 | 15.11 | 15.16 | 353,199 | -0.44(-2.85%) |
Aug 08, 2017 | 15.68 | 15.85 | 15.51 | 15.60 | 429,008 | -0.05(-0.35%) |
Aug 07, 2017 | 15.09 | 15.75 | 14.94 | 15.66 | 608,084 | +0.91(+6.14%) |
Aug 04, 2017 | 15.13 | 14.41 | 14.75 | 564,600 | +0.34(+2.38%) | |
Aug 03, 2017 | 14.51 | 14.55 | 14.32 | 14.41 | 174,553 | -0.15(-1.02%) |
Aug 02, 2017 | 14.77 | 15.02 | 14.44 | 14.55 | 412,327 | -0.28(-1.89%) |
Aug 01, 2017 | 14.28 | 14.99 | 14.22 | 14.84 | 492,312 | +0.55(+3.82%) |
Jul 31, 2017 | 13.97 | 14.32 | 13.81 | 14.29 | 735,886 | +0.34(+2.46%) |
Jul 28, 2017 | 14.69 | 14.73 | 13.76 | 13.95 | 936,047 | -0.85(-5.75%) |
Jul 27, 2017 | 15.55 | 15.55 | 14.63 | 14.80 | 723,535 | -0.71(-4.58%) |
Jul 26, 2017 | 15.69 | 15.75 | 15.00 | 15.51 | 748,817 | -0.41(-2.55%) |
Jul 25, 2017 | 15.98 | 16.05 | 15.81 | 15.91 | 193,616 | -0.02(-0.10%) |
Jul 24, 2017 | 15.74 | 16.03 | 15.66 | 15.93 | 428,749 | +0.12(+0.74%) |
Jul 21, 2017 | 15.76 | 15.91 | 15.66 | 15.81 | 377,585 | +0.04(+0.25%) |
Jul 20, 2017 | 16.14 | 15.65 | 15.77 | 438,732 | -0.23(-1.41%) | |
Jul 19, 2017 | 15.95 | 16.22 | 15.89 | 16.00 | 572,176 | +0.10(+0.64%) |
Jul 18, 2017 | 16.12 | 16.52 | 15.72 | 15.90 | 911,480 | -0.14(-0.88%) |
Jul 17, 2017 | 17.08 | 17.19 | 15.35 | 16.04 | 3,024,226 | -1.69(-9.55%) |
Jul 14, 2017 | 17.96 | 18.02 | 17.58 | 17.73 | 715,050 | -0.25(-1.39%) |
Jul 13, 2017 | 18.40 | 18.40 | 17.73 | 17.98 | 1,058,863 | -0.34(-1.87%) |
Jul 12, 2017 | 18.53 | 18.53 | 17.97 | 18.32 | 4,500,589 | -0.47(-2.49%) |
Jul 11, 2017 | 17.57 | 18.98 | 17.33 | 18.79 | 3,885,423 | +1.23(+6.97%) |
Jul 10, 2017 | 18.77 | 18.77 | 17.40 | 17.57 | 3,414,894 | -1.13(-6.05%) |
Jul 07, 2017 | 18.73 | 18.80 | 18.57 | 18.70 | 2,427,923 | +0.01(+0.04%) |
Jul 06, 2017 | 18.70 | 18.81 | 18.52 | 18.69 | 966,369 | -0.06(-0.33%) |
Jul 05, 2017 | 19.67 | 19.67 | 18.63 | 18.75 | 787,191 | -0.95(-4.83%) |
Jul 03, 2017 | 19.32 | 19.73 | 19.32 | 19.71 | 246,776 | +0.44(+2.31%) |
Jun 30, 2017 | 19.09 | 19.39 | 19.09 | 19.26 | 336,097 | +0.17(+0.90%) |
Jun 29, 2017 | 19.20 | 19.20 | 18.43 | 19.09 | 633,364 | -0.09(-0.49%) |
Jun 28, 2017 | 18.82 | 19.20 | 18.76 | 19.18 | 385,628 | +0.33(+1.74%) |
Jun 27, 2017 | 18.85 | 19.05 | 18.64 | 18.85 | 516,243 | -0.01(-0.04%) |
Jun 26, 2017 | 19.11 | 19.11 | 18.79 | 18.86 | 293,751 | -0.19(-0.98%) |
Jun 23, 2017 | 18.85 | 19.09 | 18.65 | 19.05 | 261,621 | +0.20(+1.08%) |
Jun 22, 2017 | 18.92 | 18.98 | 18.50 | 18.85 | 484,526 | -0.04(-0.21%) |
Jun 21, 2017 | 18.98 | 19.32 | 18.75 | 18.89 | 822,879 | -0.32(-1.67%) |
Jun 20, 2017 | 19.56 | 19.58 | 19.02 | 19.21 | 558,601 | -0.30(-1.56%) |
Jun 19, 2017 | 19.68 | 19.89 | 18.98 | 19.51 | 803,142 | -0.16(-0.79%) |
Jun 16, 2017 | 19.45 | 19.67 | 19.30 | 19.67 | 626,298 | +0.26(+1.33%) |
Jun 15, 2017 | 19.11 | 19.50 | 18.85 | 19.41 | 324,164 | +0.25(+1.30%) |
Jun 14, 2017 | 19.14 | 19.42 | 18.41 | 19.16 | 675,749 | -0.03(-0.16%) |
Jun 13, 2017 | 19.46 | 19.51 | 18.65 | 19.19 | 937,508 | +0.24(+1.28%) |
Jun 12, 2017 | 20.50 | 20.72 | 18.73 | 18.95 | 1,888,917 | +0.59(+3.19%) |
Jun 09, 2017 | 18.38 | 19.08 | 18.17 | 18.36 | 412,404 | +0.02(+0.09%) |
Jun 08, 2017 | 18.09 | 18.46 | 17.91 | 18.35 | 507,391 | +0.32(+1.77%) |
Jun 07, 2017 | 18.11 | 18.25 | 17.95 | 18.03 | 167,489 | +0.08(+0.44%) |
Jun 06, 2017 | 17.93 | 18.08 | 17.53 | 17.95 | 520,631 | -0.09(-0.52%) |
Jun 05, 2017 | 18.00 | 18.29 | 17.88 | 18.04 | 617,399 | +0.05(+0.26%) |
Jun 02, 2017 | 18.12 | 18.36 | 17.95 | 18.00 | 483,427 | -0.14(-0.77%) |
Jun 01, 2017 | 18.04 | 18.56 | 17.93 | 18.14 | 370,534 | +0.10(+0.56%) |
May 31, 2017 | 18.68 | 18.68 | 17.49 | 18.04 | 1,113,532 | -0.78(-4.15%) |
May 30, 2017 | 18.11 | 19.01 | 18.11 | 18.82 | 663,969 | +0.71(+3.92%) |
May 26, 2017 | 17.81 | 18.24 | 17.79 | 18.11 | 477,999 | +0.26(+1.44%) |
May 25, 2017 | 17.57 | 17.93 | 17.57 | 17.85 | 309,929 | +0.44(+2.56%) |
May 24, 2017 | 17.48 | 17.58 | 17.01 | 17.40 | 383,971 | -0.02(-0.13%) |
May 23, 2017 | 17.06 | 17.73 | 17.06 | 17.43 | 549,193 | +0.43(+2.50%) |
May 22, 2017 | 16.72 | 17.06 | 16.10 | 17.00 | 571,172 | +0.47(+2.85%) |
May 19, 2017 | 17.02 | 17.49 | 16.36 | 16.53 | 1,005,099 | -0.32(-1.88%) |
May 18, 2017 | 16.23 | 17.18 | 15.85 | 16.85 | 1,511,460 | +0.60(+3.71%) |
May 17, 2017 | 16.14 | 17.26 | 16.04 | 16.24 | 2,548,690 | +0.88(+5.73%) |
May 16, 2017 | 15.46 | 15.46 | 15.02 | 15.36 | 618,490 | -0.03(-0.20%) |
May 15, 2017 | 15.05 | 15.42 | 14.61 | 15.39 | 542,907 | +0.24(+1.58%) |
May 12, 2017 | 15.22 | 15.56 | 15.09 | 15.15 | 416,322 | -0.11(-0.71%) |
May 11, 2017 | 15.29 | 15.29 | 15.15 | 15.26 | 264,200 | -0.21(-1.35%) |
May 10, 2017 | 15.25 | 15.59 | 15.07 | 15.47 | 235,123 | +0.23(+1.52%) |
May 09, 2017 | 15.28 | 15.50 | 15.09 | 15.24 | 196,960 | -0.03(-0.20%) |
May 08, 2017 | 15.07 | 15.29 | 15.03 | 15.27 | 206,290 | +0.20(+1.33%) |
May 05, 2017 | 15.15 | 15.19 | 14.83 | 15.07 | 481,049 | -0.05(-0.36%) |
May 04, 2017 | 15.24 | 15.70 | 15.10 | 15.12 | 446,182 | -0.05(-0.36%) |
May 03, 2017 | 14.83 | 15.19 | 14.78 | 15.18 | 286,803 | +0.20(+1.34%) |
May 02, 2017 | 15.02 | 15.12 | 14.76 | 14.98 | 465,274 | -0.14(-0.92%) |
May 01, 2017 | 15.03 | 15.53 | 15.03 | 15.12 | 341,710 | +0.13(+0.88%) |
Apr 28, 2017 | 14.34 | 15.24 | 14.31 | 14.98 | 589,066 | +0.45(+3.08%) |
Apr 27, 2017 | 13.86 | 14.61 | 13.86 | 14.54 | 497,332 | +0.63(+4.56%) |
Apr 26, 2017 | 13.72 | 14.06 | 13.58 | 13.90 | 834,897 | -0.23(-1.64%) |
Apr 25, 2017 | 13.72 | 14.21 | 13.72 | 14.13 | 347,323 | +0.49(+3.63%) |
Apr 24, 2017 | 13.68 | 13.90 | 13.50 | 13.64 | 275,928 | +0.08(+0.63%) |
Apr 21, 2017 | 13.69 | 13.76 | 13.51 | 13.55 | 223,718 | -0.08(-0.62%) |
Apr 20, 2017 | 13.27 | 13.85 | 13.27 | 13.64 | 488,100 | +0.40(+3.04%) |
Apr 19, 2017 | 13.18 | 13.28 | 12.83 | 13.24 | 917,921 | +0.08(+0.59%) |
Apr 18, 2017 | 12.85 | 13.21 | 12.61 | 13.16 | 487,299 | +0.17(+1.31%) |
Apr 17, 2017 | 12.84 | 13.06 | 12.74 | 12.99 | 674,297 | +0.20(+1.57%) |
Apr 13, 2017 | 13.05 | 13.34 | 12.71 | 12.79 | 546,672 | -0.21(-1.60%) |
Apr 12, 2017 | 13.14 | 13.29 | 12.83 | 13.00 | 891,256 | -0.34(-2.55%) |
Apr 11, 2017 | 13.32 | 13.83 | 13.27 | 13.34 | 808,864 | -0.02(-0.12%) |
Apr 10, 2017 | 12.94 | 13.52 | 12.71 | 13.35 | 1,192,247 | +0.88(+7.06%) |
Apr 07, 2017 | 12.91 | 12.91 | 12.16 | 12.47 | 945,778 | -0.57(-4.38%) |
Apr 06, 2017 | 13.09 | 13.12 | 12.83 | 13.04 | 561,532 | -0.04(-0.30%) |
Apr 05, 2017 | 13.25 | 13.37 | 13.06 | 13.08 | 875,646 | -0.12(-0.94%) |
Apr 04, 2017 | 13.08 | 13.30 | 13.06 | 13.21 | 355,354 | +0.06(+0.47%) |
Apr 03, 2017 | 13.28 | 13.37 | 13.02 | 13.15 | 478,220 | -0.11(-0.82%) |
Mar 31, 2017 | 12.94 | 13.45 | 12.87 | 13.25 | 687,106 | +0.29(+2.20%) |
Mar 30, 2017 | 12.90 | 13.07 | 12.75 | 12.97 | 321,036 | +0.09(+0.72%) |
Mar 29, 2017 | 12.97 | 12.97 | 12.69 | 12.87 | 227,124 | -0.07(-0.53%) |
Mar 28, 2017 | 12.74 | 13.13 | 12.45 | 12.94 | 277,125 | +0.21(+1.68%) |
Mar 27, 2017 | 12.53 | 12.87 | 12.15 | 12.73 | 378,012 | -0.05(-0.36%) |
Mar 24, 2017 | 13.20 | 13.29 | 12.60 | 12.78 | 367,814 | -0.37(-2.79%) |
Mar 23, 2017 | 12.73 | 13.15 | 12.67 | 13.14 | 1,072,967 | +0.39(+3.06%) |
Mar 22, 2017 | 12.45 | 12.99 | 11.92 | 12.75 | 1,993,554 | -0.11(-0.89%) |
Mar 21, 2017 | 13.14 | 13.25 | 12.77 | 12.87 | 1,280,644 | -0.36(-2.72%) |
Mar 20, 2017 | 12.66 | 13.26 | 12.64 | 13.23 | 814,973 | +0.50(+3.90%) |
Mar 17, 2017 | 12.87 | 12.89 | 12.45 | 12.73 | 665,014 | -0.11(-0.89%) |
Mar 16, 2017 | 12.74 | 12.98 | 12.72 | 12.84 | 502,604 | +0.11(+0.84%) |
Mar 15, 2017 | 12.34 | 12.83 | 12.32 | 12.74 | 1,332,666 | +0.33(+2.65%) |
Mar 14, 2017 | 11.94 | 12.44 | 11.90 | 12.41 | 674,196 | +0.37(+3.05%) |
Mar 13, 2017 | 11.82 | 12.11 | 11.70 | 12.04 | 888,522 | +0.21(+1.81%) |
Mar 10, 2017 | 11.77 | 11.98 | 11.77 | 11.83 | 621,626 | +0.14(+1.18%) |
Mar 09, 2017 | 11.41 | 11.73 | 11.25 | 11.69 | 1,093,747 | +0.08(+0.66%) |
Mar 08, 2017 | 11.46 | 11.62 | 11.42 | 11.61 | 1,138,931 | +0.13(+1.13%) |
Mar 07, 2017 | 11.22 | 11.55 | 11.20 | 11.48 | 660,504 | +0.20(+1.76%) |
Mar 06, 2017 | 11.03 | 11.30 | 10.99 | 11.29 | 518,470 | +0.17(+1.51%) |
Mar 03, 2017 | 10.94 | 11.12 | 10.90 | 11.12 | 353,849 | +0.15(+1.39%) |
Mar 02, 2017 | 10.77 | 10.97 | 10.69 | 10.96 | 742,953 | +0.16(+1.49%) |
Mar 01, 2017 | 10.74 | 10.83 | 10.63 | 10.80 | 303,692 | +0.14(+1.29%) |
Feb 28, 2017 | 10.67 | 10.89 | 10.55 | 10.67 | 517,202 | -0.02(-0.14%) |
Feb 27, 2017 | 10.95 | 10.95 | 10.67 | 10.68 | 566,714 | -0.29(-2.65%) |
Feb 24, 2017 | 11.10 | 11.19 | 10.83 | 10.97 | 659,903 | -0.15(-1.37%) |
Feb 23, 2017 | 11.84 | 11.86 | 11.08 | 11.12 | 817,034 | -0.66(-5.64%) |
Feb 22, 2017 | 11.99 | 11.99 | 11.69 | 11.79 | 955,364 | -0.21(-1.72%) |
Feb 21, 2017 | 11.88 | 12.00 | 11.57 | 12.00 | 1,230,335 | +0.17(+1.42%) |
Feb 17, 2017 | 11.83 | 11.83 | 11.83 | 0 | +0.30(+2.58%) | |
Feb 16, 2017 | 11.42 | 11.65 | 11.30 | 11.53 | 658,519 | +0.08(+0.73%) |
Feb 15, 2017 | 11.35 | 11.57 | 11.27 | 11.45 | 756,947 | +0.06(+0.54%) |
Feb 14, 2017 | 11.25 | 11.48 | 11.14 | 11.38 | 786,020 | +0.16(+1.43%) |
Feb 13, 2017 | 11.33 | 11.33 | 11.03 | 11.22 | 849,832 | -0.05(-0.41%) |
Feb 10, 2017 | 10.85 | 11.32 | 10.85 | 11.27 | 701,913 | +0.36(+3.29%) |
Feb 09, 2017 | 10.58 | 10.96 | 10.58 | 10.91 | 577,459 | +0.31(+2.96%) |
Feb 08, 2017 | 10.61 | 10.64 | 10.41 | 10.60 | 749,835 | +0.03(+0.29%) |
Feb 07, 2017 | 10.38 | 10.77 | 10.38 | 10.57 | 1,975,451 | +0.16(+1.54%) |
Feb 06, 2017 | 10.26 | 10.50 | 10.15 | 10.41 | 939,573 | +0.17(+1.64%) |
Feb 03, 2017 | 10.30 | 10.35 | 10.24 | 10.24 | 1,054,010 | +0.00(+0.00%) |
Feb 02, 2017 | 10.35 | 10.35 | 10.19 | 10.24 | 494,055 | -0.12(-1.18%) |