Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.26 | 15.44 | 15.14 | 15.23 | 194,456 | -0.02(-0.12%) |
Jan 30, 2018 | 15.12 | 15.41 | 15.08 | 15.25 | 129,039 | +0.03(+0.18%) |
Jan 29, 2018 | 15.03 | 15.35 | 14.92 | 15.22 | 152,054 | +0.21(+1.37%) |
Jan 26, 2018 | 15.67 | 15.69 | 14.74 | 15.01 | 455,827 | -0.65(-4.17%) |
Jan 25, 2018 | 15.54 | 15.73 | 15.38 | 15.67 | 130,589 | +0.16(+1.04%) |
Jan 24, 2018 | 15.80 | 15.80 | 15.27 | 15.51 | 160,065 | -0.22(-1.42%) |
Jan 23, 2018 | 15.77 | 15.88 | 15.47 | 15.73 | 195,596 | +0.00(+0.00%) |
Jan 22, 2018 | 16.29 | 16.68 | 15.72 | 15.73 | 570,773 | -1.21(-7.13%) |
Jan 19, 2018 | 16.93 | 17.13 | 16.79 | 16.94 | 147,715 | -0.01(-0.05%) |
Jan 18, 2018 | 16.77 | 17.13 | 16.53 | 16.95 | 702,732 | +0.12(+0.69%) |
Jan 17, 2018 | 16.55 | 16.93 | 16.28 | 16.83 | 438,309 | +0.38(+2.28%) |
Jan 16, 2018 | 16.32 | 16.80 | 16.30 | 16.45 | 377,526 | +0.24(+1.49%) |
Jan 12, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.21(+1.28%) | |
Jan 11, 2018 | 15.89 | 16.12 | 15.72 | 16.01 | 186,738 | +0.10(+0.62%) |
Jan 10, 2018 | 15.48 | 16.03 | 15.40 | 15.91 | 285,323 | +0.56(+3.67%) |
Jan 09, 2018 | 15.66 | 15.80 | 15.35 | 15.35 | 116,695 | -0.26(-1.66%) |
Jan 08, 2018 | 16.08 | 16.08 | 15.25 | 15.60 | 362,135 | -0.46(-2.89%) |
Jan 05, 2018 | 15.86 | 16.11 | 15.76 | 16.07 | 167,765 | +0.21(+1.30%) |
Jan 04, 2018 | 15.77 | 15.92 | 15.64 | 15.86 | 162,552 | +0.08(+0.51%) |
Jan 03, 2018 | 15.73 | 16.03 | 15.66 | 15.78 | 281,583 | -0.04(-0.23%) |
Jan 02, 2018 | 16.13 | 16.27 | 15.66 | 15.82 | 188,408 | -0.30(-1.83%) |
Dec 29, 2017 | 16.11 | 16.11 | 16.11 | 0 | +0.16(+1.01%) | |
Dec 28, 2017 | 15.71 | 15.97 | 15.71 | 15.95 | 145,438 | +0.21(+1.36%) |
Dec 27, 2017 | 15.44 | 15.84 | 15.44 | 15.74 | 162,424 | +0.29(+1.85%) |
Dec 26, 2017 | 15.09 | 15.50 | 15.09 | 15.45 | 110,439 | +0.42(+2.80%) |
Dec 22, 2017 | 15.08 | 15.10 | 14.92 | 15.03 | 229,244 | -0.04(-0.30%) |
Dec 21, 2017 | 15.18 | 15.24 | 15.00 | 15.08 | 148,650 | -0.06(-0.41%) |
Dec 20, 2017 | 15.34 | 15.43 | 14.96 | 15.14 | 155,433 | -0.04(-0.29%) |
Dec 19, 2017 | 15.45 | 15.67 | 15.10 | 15.18 | 335,334 | -0.27(-1.74%) |
Dec 18, 2017 | 15.85 | 15.94 | 15.26 | 15.45 | 338,831 | -0.21(-1.31%) |
Dec 15, 2017 | 15.08 | 15.89 | 15.08 | 15.66 | 1,093,458 | +0.63(+4.23%) |
Dec 14, 2017 | 15.47 | 15.52 | 15.01 | 15.02 | 373,067 | -0.36(-2.33%) |
Dec 13, 2017 | 15.75 | 16.01 | 15.35 | 15.38 | 291,050 | -0.38(-2.44%) |
Dec 12, 2017 | 15.62 | 15.94 | 15.46 | 15.77 | 181,893 | +0.21(+1.32%) |
Dec 11, 2017 | 15.69 | 15.69 | 15.29 | 15.56 | 126,894 | -0.06(-0.40%) |
Dec 08, 2017 | 15.60 | 15.69 | 15.44 | 15.62 | 106,515 | +0.07(+0.46%) |
Dec 07, 2017 | 15.81 | 15.81 | 15.35 | 15.55 | 274,511 | -0.22(-1.42%) |
Dec 06, 2017 | 15.79 | 15.94 | 15.58 | 15.77 | 259,521 | -0.04(-0.28%) |
Dec 05, 2017 | 16.20 | 16.20 | 15.80 | 15.82 | 217,507 | -0.32(-1.99%) |
Dec 04, 2017 | 16.35 | 16.40 | 15.98 | 16.14 | 216,587 | +0.04(+0.28%) |
Dec 01, 2017 | 16.47 | 16.47 | 15.61 | 16.10 | 341,026 | +0.02(+0.11%) |
Nov 30, 2017 | 16.22 | 16.59 | 15.81 | 16.08 | 450,437 | -0.01(-0.06%) |
Nov 29, 2017 | 16.67 | 16.72 | 16.00 | 16.09 | 481,894 | -0.57(-3.44%) |
Nov 28, 2017 | 15.78 | 16.69 | 15.69 | 16.66 | 1,407,066 | +0.97(+6.21%) |
Nov 27, 2017 | 15.59 | 15.90 | 15.46 | 15.69 | 267,407 | +0.10(+0.63%) |
Nov 24, 2017 | 15.69 | 15.69 | 15.48 | 15.59 | 124,214 | -0.04(-0.29%) |
Nov 22, 2017 | 15.74 | 15.92 | 15.58 | 15.63 | 243,706 | -0.13(-0.85%) |
Nov 21, 2017 | 15.87 | 16.09 | 15.72 | 15.77 | 279,731 | -0.24(-1.51%) |
Nov 20, 2017 | 15.59 | 16.03 | 15.38 | 16.01 | 606,286 | +0.42(+2.70%) |
Nov 17, 2017 | 14.81 | 15.59 | 14.71 | 15.59 | 505,926 | +0.72(+4.81%) |
Nov 16, 2017 | 15.13 | 15.31 | 14.83 | 14.87 | 548,042 | -0.28(-1.83%) |
Nov 15, 2017 | 14.95 | 15.33 | 14.93 | 15.15 | 236,224 | +0.23(+1.55%) |
Nov 14, 2017 | 14.96 | 15.11 | 14.77 | 14.92 | 419,279 | -0.16(-1.06%) |
Nov 13, 2017 | 15.32 | 15.40 | 15.01 | 15.08 | 292,045 | -0.20(-1.34%) |
Nov 10, 2017 | 15.15 | 15.43 | 14.82 | 15.28 | 397,112 | +0.15(+1.00%) |
Nov 09, 2017 | 14.77 | 15.13 | 14.71 | 15.13 | 262,757 | +0.25(+1.68%) |
Nov 08, 2017 | 14.88 | 14.95 | 14.75 | 14.88 | 263,941 | +0.02(+0.12%) |
Nov 07, 2017 | 15.05 | 15.10 | 14.78 | 14.86 | 319,124 | -0.18(-1.18%) |
Nov 06, 2017 | 14.71 | 15.12 | 14.66 | 15.04 | 293,108 | +0.31(+2.12%) |
Nov 03, 2017 | 14.68 | 14.90 | 14.53 | 14.73 | 501,002 | +0.07(+0.49%) |
Nov 02, 2017 | 13.97 | 14.67 | 13.63 | 14.66 | 573,345 | +0.76(+5.45%) |
Nov 01, 2017 | 14.29 | 14.37 | 13.73 | 13.90 | 801,289 | -0.39(-2.74%) |
Oct 31, 2017 | 14.55 | 14.68 | 14.28 | 14.29 | 469,318 | -0.22(-1.53%) |
Oct 30, 2017 | 14.58 | 14.75 | 14.46 | 14.52 | 571,190 | -0.14(-0.97%) |
Oct 27, 2017 | 14.77 | 14.83 | 14.48 | 14.66 | 405,451 | -0.12(-0.78%) |
Oct 26, 2017 | 14.60 | 14.78 | 14.57 | 14.77 | 1,666,500 | +0.25(+1.72%) |
Oct 25, 2017 | 14.34 | 14.64 | 14.30 | 14.53 | 507,843 | +0.20(+1.37%) |
Oct 24, 2017 | 14.18 | 14.39 | 14.15 | 14.33 | 422,813 | +0.20(+1.39%) |
Oct 23, 2017 | 14.14 | 14.21 | 13.94 | 14.13 | 270,604 | -0.01(-0.06%) |
Oct 20, 2017 | 14.37 | 14.48 | 14.08 | 14.14 | 248,502 | +0.02(+0.13%) |
Oct 19, 2017 | 14.04 | 14.24 | 13.93 | 14.12 | 817,430 | -0.10(-0.69%) |
Oct 18, 2017 | 13.97 | 14.31 | 13.83 | 14.22 | 582,789 | +0.32(+2.31%) |
Oct 17, 2017 | 13.79 | 14.08 | 13.73 | 13.90 | 405,679 | +0.09(+0.65%) |
Oct 16, 2017 | 13.47 | 13.88 | 13.47 | 13.81 | 298,152 | +0.31(+2.31%) |
Oct 13, 2017 | 13.37 | 13.62 | 13.15 | 13.50 | 353,788 | +0.06(+0.46%) |
Oct 12, 2017 | 13.10 | 13.54 | 13.05 | 13.44 | 782,002 | +0.33(+2.52%) |
Oct 11, 2017 | 13.10 | 13.27 | 12.97 | 13.11 | 252,346 | +0.00(+0.00%) |
Oct 10, 2017 | 13.02 | 13.22 | 12.96 | 13.11 | 303,736 | +0.14(+1.10%) |
Oct 09, 2017 | 12.92 | 13.04 | 12.85 | 12.97 | 254,536 | +0.02(+0.14%) |
Oct 06, 2017 | 12.74 | 13.18 | 12.71 | 12.95 | 515,527 | +0.20(+1.54%) |
Oct 05, 2017 | 12.50 | 12.84 | 12.50 | 12.75 | 466,394 | +0.23(+1.85%) |
Oct 04, 2017 | 12.39 | 12.55 | 12.37 | 12.52 | 622,679 | +0.15(+1.22%) |
Oct 03, 2017 | 12.38 | 12.56 | 12.23 | 12.37 | 987,999 | -0.11(-0.86%) |
Oct 02, 2017 | 11.67 | 12.48 | 11.59 | 12.48 | 1,250,287 | +0.70(+5.98%) |
Sep 29, 2017 | 11.66 | 11.93 | 11.55 | 11.77 | 502,951 | +0.04(+0.38%) |
Sep 28, 2017 | 11.52 | 11.76 | 11.42 | 11.73 | 450,105 | +0.15(+1.31%) |
Sep 27, 2017 | 11.72 | 11.25 | 11.58 | 578,463 | +0.18(+1.56%) | |
Sep 26, 2017 | 11.44 | 11.47 | 11.09 | 11.40 | 401,398 | -0.07(-0.62%) |
Sep 25, 2017 | 10.92 | 11.51 | 10.92 | 11.47 | 871,887 | +0.55(+5.06%) |
Sep 22, 2017 | 10.47 | 10.93 | 10.47 | 10.92 | 399,468 | +0.45(+4.26%) |
Sep 21, 2017 | 10.52 | 10.65 | 10.25 | 10.47 | 314,878 | -0.05(-0.51%) |
Sep 20, 2017 | 10.58 | 10.73 | 10.47 | 10.52 | 358,063 | -0.02(-0.17%) |
Sep 19, 2017 | 11.34 | 11.42 | 10.45 | 10.54 | 706,566 | -0.64(-5.74%) |
Sep 18, 2017 | 11.37 | 11.44 | 11.05 | 11.18 | 468,590 | -0.29(-2.49%) |
Sep 15, 2017 | 11.33 | 12.10 | 11.21 | 11.47 | 1,075,516 | +0.10(+0.86%) |
Sep 14, 2017 | 11.50 | 11.50 | 10.99 | 11.37 | 609,770 | -0.15(-1.31%) |
Sep 13, 2017 | 10.67 | 11.57 | 10.64 | 11.52 | 865,190 | +0.84(+7.89%) |
Sep 12, 2017 | 9.988 | 10.71 | 9.863 | 10.68 | 1,285,054 | +0.58(+5.71%) |
Sep 11, 2017 | 9.801 | 10.43 | 9.340 | 10.10 | 2,590,220 | +1.79(+21.56%) |
Sep 08, 2017 | 8.364 | 8.426 | 7.850 | 8.311 | 2,550,277 | -0.10(-1.16%) |
Sep 07, 2017 | 8.710 | 9.003 | 8.169 | 8.409 | 1,250,105 | -0.48(-5.39%) |
Sep 06, 2017 | 8.497 | 9.296 | 8.169 | 8.888 | 1,591,490 | +0.59(+7.17%) |
Sep 05, 2017 | 9.846 | 9.846 | 8.010 | 8.293 | 2,140,165 | -1.69(-16.96%) |
Sep 01, 2017 | 10.09 | 10.18 | 9.943 | 9.988 | 165,852 | -0.11(-1.05%) |
Aug 31, 2017 | 10.28 | 10.34 | 9.988 | 10.09 | 263,767 | -0.14(-1.39%) |
Aug 30, 2017 | 10.11 | 10.32 | 10.09 | 10.24 | 196,120 | +0.04(+0.43%) |
Aug 29, 2017 | 10.08 | 10.20 | 10.04 | 10.19 | 154,573 | +0.04(+0.44%) |
Aug 28, 2017 | 10.25 | 10.25 | 9.988 | 10.15 | 232,429 | -0.02(-0.17%) |
Aug 25, 2017 | 10.09 | 10.19 | 9.961 | 10.16 | 456,535 | +0.06(+0.61%) |
Aug 24, 2017 | 10.15 | 10.25 | 10.08 | 10.10 | 308,138 | +0.10(+0.98%) |
Aug 23, 2017 | 10.08 | 10.31 | 9.925 | 10.01 | 319,483 | -0.12(-1.23%) |
Aug 22, 2017 | 10.32 | 10.41 | 10.11 | 10.13 | 554,463 | -0.22(-2.14%) |
Aug 21, 2017 | 10.44 | 10.44 | 9.943 | 10.35 | 421,940 | -0.16(-1.52%) |
Aug 18, 2017 | 10.22 | 10.64 | 10.18 | 10.51 | 681,953 | +0.26(+2.51%) |
Aug 17, 2017 | 10.34 | 10.46 | 9.925 | 10.25 | 870,220 | -0.12(-1.11%) |
Aug 16, 2017 | 10.36 | 10.47 | 10.33 | 10.37 | 390,376 | +0.03(+0.26%) |
Aug 15, 2017 | 10.52 | 10.63 | 10.28 | 10.34 | 766,053 | -0.06(-0.60%) |
Aug 14, 2017 | 10.29 | 10.64 | 10.12 | 10.40 | 1,542,687 | +0.18(+1.73%) |
Aug 11, 2017 | 9.996 | 10.42 | 9.979 | 10.23 | 6,356,220 | +0.24(+2.40%) |
Aug 10, 2017 | 11.51 | 11.51 | 9.943 | 9.988 | 912,934 | -1.82(-15.40%) |
Aug 09, 2017 | 11.75 | 12.24 | 11.64 | 11.81 | 301,901 | +0.41(+3.58%) |
Aug 08, 2017 | 11.11 | 11.57 | 11.11 | 11.40 | 144,360 | +0.28(+2.47%) |
Aug 07, 2017 | 11.03 | 11.23 | 10.97 | 11.12 | 183,970 | +0.10(+0.89%) |
Aug 04, 2017 | 10.86 | 11.06 | 10.76 | 11.03 | 78,281 | +0.23(+2.14%) |
Aug 03, 2017 | 10.89 | 11.02 | 10.78 | 10.79 | 45,080 | -0.12(-1.14%) |
Aug 02, 2017 | 11.05 | 11.07 | 10.83 | 10.92 | 67,565 | -0.16(-1.44%) |
Aug 01, 2017 | 11.19 | 11.32 | 10.97 | 11.08 | 62,498 | -0.11(-0.95%) |
Jul 31, 2017 | 10.92 | 11.23 | 10.68 | 11.19 | 139,373 | +0.32(+2.94%) |
Jul 28, 2017 | 10.79 | 10.94 | 10.79 | 10.87 | 100,702 | +0.07(+0.66%) |
Jul 27, 2017 | 10.82 | 10.95 | 10.66 | 10.79 | 117,552 | -0.04(-0.41%) |
Jul 26, 2017 | 10.97 | 11.04 | 10.81 | 10.84 | 88,984 | -0.12(-1.13%) |
Jul 25, 2017 | 10.91 | 11.06 | 10.82 | 10.96 | 47,792 | +0.12(+1.06%) |
Jul 24, 2017 | 11.03 | 11.03 | 10.72 | 10.85 | 55,445 | -0.13(-1.21%) |
Jul 21, 2017 | 11.06 | 11.06 | 10.85 | 10.98 | 91,080 | +0.00(+0.00%) |
Jul 20, 2017 | 10.87 | 11.01 | 10.86 | 10.98 | 33,211 | +0.10(+0.90%) |
Jul 19, 2017 | 10.77 | 10.99 | 10.77 | 10.88 | 48,034 | +0.11(+0.99%) |
Jul 18, 2017 | 10.73 | 10.83 | 10.62 | 10.78 | 98,178 | -0.06(-0.57%) |
Jul 17, 2017 | 10.71 | 10.91 | 10.66 | 10.84 | 94,948 | +0.03(+0.25%) |
Jul 14, 2017 | 10.60 | 10.90 | 10.60 | 10.81 | 154,775 | +0.12(+1.08%) |
Jul 13, 2017 | 10.85 | 10.93 | 10.68 | 10.70 | 75,922 | -0.16(-1.47%) |
Jul 12, 2017 | 11.02 | 11.13 | 10.85 | 10.86 | 79,153 | -0.14(-1.29%) |
Jul 11, 2017 | 10.95 | 11.10 | 10.71 | 11.00 | 121,582 | +0.01(+0.08%) |
Jul 10, 2017 | 11.13 | 11.26 | 10.97 | 10.99 | 111,189 | -0.20(-1.75%) |
Jul 07, 2017 | 11.19 | 11.29 | 11.10 | 11.19 | 77,131 | +0.00(+0.00%) |
Jul 06, 2017 | 11.30 | 11.42 | 11.18 | 11.19 | 84,967 | -0.19(-1.64%) |
Jul 05, 2017 | 11.71 | 11.72 | 11.32 | 11.37 | 139,233 | -0.38(-3.25%) |
Jul 03, 2017 | 11.58 | 11.94 | 11.58 | 11.75 | 60,794 | +0.20(+1.77%) |
Jun 30, 2017 | 11.62 | 11.64 | 11.42 | 11.55 | 123,106 | -0.01(-0.08%) |
Jun 29, 2017 | 11.53 | 11.62 | 11.34 | 11.56 | 141,535 | +0.12(+1.09%) |
Jun 28, 2017 | 11.37 | 11.71 | 11.37 | 11.43 | 142,955 | +0.08(+0.70%) |
Jun 27, 2017 | 11.48 | 11.70 | 11.34 | 11.35 | 132,758 | -0.11(-0.93%) |
Jun 26, 2017 | 11.48 | 11.55 | 11.38 | 11.46 | 90,497 | +0.00(+0.00%) |
Jun 23, 2017 | 11.49 | 11.55 | 11.35 | 11.46 | 268,352 | -0.04(-0.31%) |
Jun 22, 2017 | 11.20 | 11.50 | 11.10 | 11.50 | 187,525 | +0.28(+2.53%) |
Jun 21, 2017 | 11.48 | 11.48 | 11.17 | 11.21 | 116,658 | -0.21(-1.86%) |
Jun 20, 2017 | 11.49 | 11.62 | 11.36 | 11.42 | 254,916 | -0.14(-1.23%) |
Jun 19, 2017 | 11.82 | 11.82 | 11.45 | 11.57 | 204,522 | -0.22(-1.88%) |
Jun 16, 2017 | 11.65 | 11.81 | 11.42 | 11.79 | 263,070 | +0.03(+0.23%) |
Jun 15, 2017 | 11.66 | 11.89 | 11.57 | 11.76 | 179,383 | +0.10(+0.84%) |
Jun 14, 2017 | 11.70 | 11.74 | 11.45 | 11.66 | 168,829 | -0.04(-0.30%) |
Jun 13, 2017 | 11.91 | 12.03 | 11.54 | 11.70 | 321,073 | -0.23(-1.93%) |
Jun 12, 2017 | 12.04 | 12.25 | 11.62 | 11.93 | 235,224 | -0.11(-0.95%) |
Jun 09, 2017 | 11.59 | 12.47 | 11.57 | 12.04 | 346,942 | +0.47(+4.04%) |
Jun 08, 2017 | 11.06 | 11.69 | 10.99 | 11.58 | 217,739 | +0.51(+4.63%) |
Jun 07, 2017 | 11.21 | 11.21 | 10.96 | 11.06 | 121,488 | -0.18(-1.57%) |
Jun 06, 2017 | 11.18 | 11.27 | 10.92 | 11.24 | 230,751 | -0.02(-0.16%) |
Jun 05, 2017 | 11.48 | 11.48 | 11.09 | 11.26 | 258,715 | -0.29(-2.52%) |
Jun 02, 2017 | 11.49 | 11.73 | 11.47 | 11.55 | 217,351 | +0.07(+0.61%) |
Jun 01, 2017 | 11.27 | 11.48 | 11.15 | 11.48 | 135,504 | +0.23(+2.04%) |
May 31, 2017 | 11.11 | 11.28 | 10.96 | 11.25 | 138,718 | +0.15(+1.35%) |
May 30, 2017 | 11.21 | 11.32 | 10.91 | 11.10 | 169,674 | -0.18(-1.57%) |
May 26, 2017 | 11.03 | 11.36 | 10.97 | 11.28 | 175,363 | +0.23(+2.08%) |
May 25, 2017 | 10.99 | 11.13 | 10.89 | 11.05 | 154,999 | +0.08(+0.72%) |
May 24, 2017 | 10.89 | 11.10 | 10.79 | 10.97 | 218,547 | +0.06(+0.57%) |
May 23, 2017 | 10.90 | 10.94 | 10.74 | 10.91 | 93,985 | +0.04(+0.32%) |
May 22, 2017 | 10.80 | 10.90 | 10.73 | 10.87 | 157,930 | +0.08(+0.74%) |
May 19, 2017 | 10.84 | 10.90 | 10.71 | 10.79 | 154,538 | -0.04(-0.41%) |
May 18, 2017 | 10.82 | 10.93 | 10.76 | 10.84 | 103,300 | +0.04(+0.33%) |
May 17, 2017 | 10.82 | 10.88 | 10.69 | 10.80 | 175,561 | -0.13(-1.21%) |
May 16, 2017 | 11.14 | 11.14 | 10.83 | 10.93 | 185,182 | -0.22(-1.98%) |
May 15, 2017 | 11.04 | 11.29 | 10.93 | 11.15 | 234,684 | +0.13(+1.20%) |
May 12, 2017 | 11.23 | 11.23 | 10.94 | 11.02 | 220,463 | -0.23(-2.04%) |
May 11, 2017 | 10.91 | 11.32 | 10.82 | 11.25 | 267,585 | +0.24(+2.16%) |
May 10, 2017 | 11.39 | 11.39 | 10.98 | 11.01 | 310,174 | -0.42(-3.63%) |
May 09, 2017 | 11.26 | 11.85 | 11.17 | 11.43 | 423,196 | +0.28(+2.54%) |
May 08, 2017 | 10.68 | 11.20 | 10.68 | 11.14 | 304,338 | +0.49(+4.64%) |
May 05, 2017 | 11.66 | 11.66 | 10.61 | 10.65 | 208,405 | -0.96(-8.29%) |
May 04, 2017 | 11.08 | 11.91 | 11.08 | 11.61 | 351,656 | +0.84(+7.79%) |
May 03, 2017 | 10.71 | 10.94 | 10.70 | 10.77 | 164,156 | +0.01(+0.08%) |
May 02, 2017 | 10.83 | 10.91 | 10.72 | 10.76 | 92,370 | -0.05(-0.49%) |
May 01, 2017 | 10.74 | 10.94 | 10.64 | 10.82 | 77,358 | +0.13(+1.24%) |
Apr 28, 2017 | 10.86 | 10.89 | 10.67 | 10.69 | 124,418 | -0.19(-1.79%) |
Apr 27, 2017 | 11.01 | 11.03 | 10.82 | 10.88 | 91,598 | -0.11(-0.96%) |
Apr 26, 2017 | 10.34 | 11.03 | 10.34 | 10.99 | 212,404 | +0.61(+5.87%) |
Apr 25, 2017 | 10.38 | 10.48 | 10.33 | 10.38 | 129,791 | +0.08(+0.77%) |
Apr 24, 2017 | 10.40 | 10.55 | 10.22 | 10.30 | 168,499 | +0.05(+0.52%) |
Apr 21, 2017 | 10.23 | 10.36 | 10.21 | 10.24 | 140,165 | +0.00(+0.00%) |
Apr 20, 2017 | 10.24 | 10.41 | 10.16 | 10.24 | 144,984 | +0.04(+0.35%) |
Apr 19, 2017 | 10.23 | 10.38 | 10.20 | 10.21 | 196,750 | +0.02(+0.17%) |
Apr 18, 2017 | 10.14 | 10.24 | 10.06 | 10.19 | 169,353 | -0.04(-0.43%) |
Apr 17, 2017 | 10.14 | 10.26 | 9.979 | 10.23 | 200,575 | +0.16(+1.58%) |
Apr 13, 2017 | 10.20 | 10.22 | 9.961 | 10.08 | 265,815 | -0.15(-1.47%) |
Apr 12, 2017 | 10.49 | 10.60 | 10.18 | 10.23 | 278,936 | -0.33(-3.10%) |
Apr 11, 2017 | 10.70 | 10.76 | 10.43 | 10.55 | 380,163 | -0.13(-1.24%) |
Apr 10, 2017 | 11.05 | 11.10 | 10.60 | 10.69 | 334,199 | -0.34(-3.04%) |
Apr 07, 2017 | 10.90 | 11.11 | 10.84 | 11.02 | 186,566 | +0.07(+0.64%) |
Apr 06, 2017 | 10.96 | 11.03 | 10.71 | 10.95 | 389,231 | +0.04(+0.32%) |
Apr 05, 2017 | 11.29 | 11.30 | 10.90 | 10.91 | 263,310 | -0.30(-2.68%) |
Apr 04, 2017 | 11.26 | 11.39 | 11.16 | 11.21 | 210,932 | -0.01(-0.08%) |
Apr 03, 2017 | 11.29 | 11.46 | 11.16 | 11.22 | 319,276 | -0.05(-0.47%) |
Mar 31, 2017 | 11.26 | 11.36 | 11.18 | 11.28 | 245,859 | +0.04(+0.31%) |
Mar 30, 2017 | 11.13 | 11.38 | 11.11 | 11.24 | 202,940 | +0.11(+0.95%) |
Mar 29, 2017 | 11.15 | 11.22 | 11.00 | 11.14 | 217,131 | -0.02(-0.16%) |
Mar 28, 2017 | 10.94 | 11.22 | 10.77 | 11.15 | 220,962 | +0.24(+2.19%) |
Mar 27, 2017 | 10.76 | 11.06 | 10.72 | 10.91 | 341,818 | +0.01(+0.08%) |
Mar 24, 2017 | 11.01 | 11.35 | 10.83 | 10.91 | 213,087 | -0.06(-0.56%) |
Mar 23, 2017 | 10.84 | 11.08 | 10.80 | 10.97 | 214,596 | +0.09(+0.81%) |
Mar 22, 2017 | 10.92 | 10.99 | 10.65 | 10.88 | 344,787 | -0.04(-0.40%) |
Mar 21, 2017 | 11.01 | 11.35 | 10.91 | 10.92 | 350,578 | -0.07(-0.64%) |
Mar 20, 2017 | 11.03 | 11.38 | 10.75 | 10.99 | 327,880 | +0.10(+0.89%) |
Mar 17, 2017 | 11.27 | 11.31 | 10.84 | 10.90 | 704,519 | -0.49(-4.27%) |
Mar 16, 2017 | 12.54 | 12.54 | 11.05 | 11.38 | 1,017,120 | -1.10(-8.84%) |
Mar 15, 2017 | 12.58 | 12.60 | 12.38 | 12.49 | 290,795 | -0.01(-0.07%) |
Mar 14, 2017 | 12.39 | 12.56 | 12.27 | 12.50 | 133,781 | +0.11(+0.93%) |
Mar 13, 2017 | 12.79 | 12.85 | 12.38 | 12.38 | 106,266 | -0.42(-3.31%) |
Mar 10, 2017 | 12.76 | 12.86 | 12.55 | 12.80 | 175,334 | +0.16(+1.25%) |
Mar 09, 2017 | 13.20 | 13.25 | 12.63 | 12.65 | 160,449 | -0.48(-3.68%) |
Mar 08, 2017 | 13.27 | 13.34 | 13.11 | 13.13 | 105,865 | -0.05(-0.40%) |
Mar 07, 2017 | 13.28 | 13.31 | 13.13 | 13.18 | 103,038 | -0.10(-0.73%) |
Mar 06, 2017 | 13.28 | 13.37 | 13.16 | 13.28 | 197,024 | -0.06(-0.46%) |
Mar 03, 2017 | 13.47 | 13.54 | 13.23 | 13.34 | 178,378 | -0.05(-0.39%) |
Mar 02, 2017 | 13.46 | 13.59 | 13.36 | 13.39 | 224,770 | -0.12(-0.91%) |
Mar 01, 2017 | 13.18 | 13.59 | 13.00 | 13.52 | 285,174 | +0.54(+4.13%) |
Feb 28, 2017 | 12.92 | 13.05 | 12.80 | 12.98 | 255,024 | +0.02(+0.14%) |
Feb 27, 2017 | 12.95 | 12.98 | 12.78 | 12.96 | 126,553 | +0.02(+0.14%) |
Feb 24, 2017 | 12.84 | 13.00 | 12.84 | 12.95 | 124,358 | +0.00(+0.00%) |
Feb 23, 2017 | 12.92 | 13.00 | 12.76 | 12.95 | 57,018 | -0.03(-0.20%) |
Feb 22, 2017 | 12.65 | 13.27 | 12.65 | 12.97 | 169,782 | +0.20(+1.58%) |
Feb 21, 2017 | 12.92 | 12.97 | 12.66 | 12.77 | 119,703 | -0.15(-1.16%) |
Feb 17, 2017 | 12.92 | 12.92 | 12.92 | 0 | -0.08(-0.61%) | |
Feb 16, 2017 | 13.21 | 13.23 | 12.95 | 13.00 | 95,016 | -0.16(-1.20%) |
Feb 15, 2017 | 13.16 | 13.22 | 12.97 | 13.16 | 183,782 | -0.03(-0.20%) |
Feb 14, 2017 | 12.91 | 13.19 | 12.81 | 13.18 | 192,381 | +0.25(+1.97%) |
Feb 13, 2017 | 12.61 | 13.04 | 12.61 | 12.93 | 258,367 | +0.35(+2.80%) |
Feb 10, 2017 | 12.49 | 12.67 | 12.41 | 12.58 | 210,304 | +0.20(+1.63%) |
Feb 09, 2017 | 12.06 | 12.52 | 12.06 | 12.37 | 168,800 | +0.37(+3.08%) |
Feb 08, 2017 | 12.27 | 12.27 | 11.80 | 12.00 | 168,763 | -0.24(-1.94%) |
Feb 07, 2017 | 12.51 | 12.58 | 12.24 | 12.24 | 85,070 | -0.29(-2.32%) |
Feb 06, 2017 | 12.63 | 12.72 | 12.43 | 12.53 | 106,488 | -0.10(-0.77%) |
Feb 03, 2017 | 12.68 | 12.69 | 12.51 | 12.63 | 88,678 | +0.11(+0.84%) |
Feb 02, 2017 | 12.64 | 12.92 | 12.51 | 12.52 | 182,326 | -0.11(-0.90%) |