Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.20 | 13.35 | 13.01 | 13.32 | 1,080,846 | +0.09(+0.66%) |
Oct 30, 2017 | 13.25 | 13.48 | 12.86 | 13.24 | 2,127,003 | -0.29(-2.14%) |
Oct 27, 2017 | 13.33 | 13.55 | 13.24 | 13.53 | 1,556,093 | +0.15(+1.08%) |
Oct 26, 2017 | 13.71 | 13.73 | 13.36 | 13.38 | 1,871,896 | -0.29(-2.12%) |
Oct 25, 2017 | 13.74 | 13.75 | 13.47 | 13.67 | 962,402 | -0.07(-0.49%) |
Oct 24, 2017 | 13.67 | 13.82 | 13.52 | 13.74 | 1,483,653 | +0.02(+0.14%) |
Oct 23, 2017 | 13.74 | 13.96 | 13.66 | 13.72 | 1,857,020 | -0.10(-0.70%) |
Oct 20, 2017 | 13.85 | 13.90 | 13.73 | 13.82 | 1,290,050 | -0.12(-0.83%) |
Oct 19, 2017 | 14.31 | 14.32 | 13.82 | 13.93 | 1,112,483 | -0.32(-2.24%) |
Oct 18, 2017 | 14.30 | 14.32 | 13.93 | 14.25 | 1,135,171 | -0.11(-0.74%) |
Oct 17, 2017 | 14.13 | 14.45 | 14.04 | 14.36 | 1,767,591 | +0.08(+0.54%) |
Oct 16, 2017 | 14.07 | 14.32 | 14.03 | 14.28 | 2,758,097 | +0.27(+1.93%) |
Oct 13, 2017 | 13.70 | 14.02 | 13.55 | 14.01 | 1,755,829 | +0.47(+3.50%) |
Oct 12, 2017 | 13.20 | 13.57 | 13.15 | 13.54 | 1,052,744 | +0.29(+2.19%) |
Oct 11, 2017 | 13.23 | 13.29 | 12.90 | 13.25 | 659,977 | +0.06(+0.44%) |
Oct 10, 2017 | 13.42 | 13.48 | 13.06 | 13.19 | 1,943,586 | -0.17(-1.30%) |
Oct 09, 2017 | 13.44 | 13.49 | 13.21 | 13.36 | 527,439 | -0.06(-0.43%) |
Oct 06, 2017 | 13.26 | 13.45 | 13.03 | 13.42 | 1,131,233 | +0.13(+0.94%) |
Oct 05, 2017 | 13.14 | 13.33 | 13.14 | 13.29 | 1,274,900 | +0.17(+1.33%) |
Oct 04, 2017 | 12.76 | 13.17 | 12.76 | 13.12 | 1,650,474 | +0.37(+2.88%) |
Oct 03, 2017 | 12.46 | 12.77 | 12.40 | 12.75 | 959,196 | +0.39(+3.12%) |
Oct 02, 2017 | 12.37 | 12.50 | 12.22 | 12.37 | 849,299 | +0.01(+0.08%) |
Sep 29, 2017 | 12.65 | 12.71 | 12.35 | 12.36 | 933,085 | -0.29(-2.29%) |
Sep 28, 2017 | 12.46 | 12.81 | 12.42 | 12.65 | 874,389 | +0.14(+1.16%) |
Sep 27, 2017 | 12.54 | 12.63 | 12.18 | 12.50 | 1,322,432 | -0.21(-1.67%) |
Sep 26, 2017 | 12.75 | 12.95 | 12.62 | 12.71 | 854,342 | -0.19(-1.50%) |
Sep 25, 2017 | 12.50 | 13.01 | 12.43 | 12.91 | 1,196,364 | +0.50(+4.05%) |
Sep 22, 2017 | 12.39 | 12.51 | 12.34 | 12.41 | 639,003 | +0.09(+0.71%) |
Sep 21, 2017 | 12.14 | 12.43 | 12.14 | 12.32 | 1,094,988 | +0.04(+0.31%) |
Sep 20, 2017 | 12.61 | 12.92 | 12.23 | 12.28 | 1,605,298 | -0.31(-2.46%) |
Sep 19, 2017 | 12.64 | 12.70 | 12.54 | 12.59 | 531,091 | -0.07(-0.53%) |
Sep 18, 2017 | 12.63 | 12.83 | 12.47 | 12.66 | 1,767,630 | -0.06(-0.46%) |
Sep 15, 2017 | 12.73 | 12.84 | 12.63 | 12.71 | 2,685,931 | -0.02(-0.15%) |
Sep 14, 2017 | 12.58 | 12.83 | 12.57 | 12.73 | 734,308 | +0.10(+0.76%) |
Sep 13, 2017 | 12.79 | 12.79 | 12.57 | 12.64 | 1,538,756 | -0.25(-1.95%) |
Sep 12, 2017 | 12.85 | 12.96 | 12.71 | 12.89 | 1,543,867 | +0.01(+0.08%) |
Sep 11, 2017 | 13.31 | 13.31 | 12.81 | 12.88 | 1,684,608 | -0.58(-4.31%) |
Sep 08, 2017 | 13.48 | 13.65 | 13.36 | 13.46 | 2,295,399 | -0.04(-0.29%) |
Sep 07, 2017 | 13.59 | 13.59 | 13.37 | 13.50 | 1,213,070 | +0.09(+0.65%) |
Sep 06, 2017 | 13.48 | 13.66 | 13.38 | 13.41 | 1,271,666 | -0.14(-1.07%) |
Sep 05, 2017 | 13.17 | 13.57 | 13.16 | 13.56 | 2,276,767 | +0.55(+4.23%) |
Sep 01, 2017 | 13.08 | 13.18 | 12.96 | 13.00 | 1,589,606 | +0.03(+0.22%) |
Aug 31, 2017 | 13.31 | 13.32 | 12.92 | 12.98 | 1,963,937 | -0.26(-1.97%) |
Aug 30, 2017 | 13.20 | 13.32 | 13.16 | 13.24 | 798,511 | +0.02(+0.15%) |
Aug 29, 2017 | 13.46 | 13.48 | 13.02 | 13.22 | 1,934,863 | -0.04(-0.29%) |
Aug 28, 2017 | 12.75 | 13.32 | 12.73 | 13.26 | 1,685,728 | +0.59(+4.65%) |
Aug 25, 2017 | 12.63 | 12.79 | 12.54 | 12.67 | 1,087,553 | +0.04(+0.31%) |
Aug 24, 2017 | 12.42 | 12.69 | 12.38 | 12.63 | 1,480,203 | +0.17(+1.40%) |
Aug 23, 2017 | 12.44 | 12.52 | 12.33 | 12.45 | 1,095,346 | +0.04(+0.31%) |
Aug 22, 2017 | 12.34 | 12.52 | 12.33 | 12.42 | 1,349,047 | +0.09(+0.71%) |
Aug 21, 2017 | 12.13 | 12.42 | 12.11 | 12.33 | 1,427,432 | +0.26(+2.16%) |
Aug 18, 2017 | 11.95 | 12.17 | 11.93 | 12.07 | 1,534,512 | +0.25(+2.13%) |
Aug 17, 2017 | 11.99 | 11.99 | 11.70 | 11.82 | 1,577,721 | -0.10(-0.81%) |
Aug 16, 2017 | 11.53 | 12.04 | 11.51 | 11.91 | 1,221,055 | +0.35(+3.01%) |
Aug 15, 2017 | 11.63 | 11.78 | 11.43 | 11.56 | 959,403 | -0.27(-2.29%) |
Aug 14, 2017 | 11.77 | 11.91 | 11.72 | 11.84 | 617,310 | -0.06(-0.49%) |
Aug 11, 2017 | 11.77 | 12.06 | 11.77 | 11.89 | 763,493 | -0.01(-0.08%) |
Aug 10, 2017 | 12.05 | 12.21 | 11.88 | 11.90 | 1,490,098 | -0.08(-0.65%) |
Aug 09, 2017 | 11.87 | 12.02 | 11.83 | 11.98 | 992,281 | +0.30(+2.56%) |
Aug 08, 2017 | 11.56 | 11.71 | 11.56 | 11.68 | 907,729 | +0.12(+1.00%) |
Aug 07, 2017 | 11.73 | 11.78 | 11.55 | 11.56 | 962,324 | -0.15(-1.24%) |
Aug 04, 2017 | 11.73 | 11.82 | 11.67 | 11.71 | 1,193,980 | -0.10(-0.82%) |
Aug 03, 2017 | 11.74 | 12.00 | 11.72 | 11.81 | 752,000 | +0.05(+0.41%) |
Aug 02, 2017 | 11.80 | 11.98 | 11.74 | 11.76 | 958,149 | -0.09(-0.73%) |
Aug 01, 2017 | 11.85 | 12.07 | 11.81 | 11.85 | 938,248 | +0.02(+0.16%) |
Jul 31, 2017 | 12.03 | 12.05 | 11.79 | 11.83 | 1,072,383 | -0.25(-2.08%) |
Jul 28, 2017 | 11.59 | 12.21 | 11.28 | 12.08 | 1,580,658 | +0.05(+0.40%) |
Jul 27, 2017 | 12.01 | 12.16 | 11.92 | 12.03 | 2,086,542 | +0.10(+0.81%) |
Jul 26, 2017 | 11.87 | 12.04 | 11.71 | 11.93 | 1,702,136 | +0.03(+0.24%) |
Jul 25, 2017 | 11.92 | 12.13 | 11.84 | 11.90 | 1,542,574 | +0.07(+0.57%) |
Jul 24, 2017 | 11.95 | 11.95 | 11.81 | 11.84 | 743,782 | -0.10(-0.81%) |
Jul 21, 2017 | 11.96 | 12.08 | 11.89 | 11.93 | 664,994 | +0.04(+0.33%) |
Jul 20, 2017 | 11.64 | 11.92 | 11.64 | 11.89 | 788,745 | +0.17(+1.48%) |
Jul 19, 2017 | 11.67 | 11.85 | 11.62 | 11.72 | 909,133 | +0.05(+0.41%) |
Jul 18, 2017 | 11.73 | 11.74 | 11.60 | 11.67 | 784,982 | +0.00(+0.00%) |
Jul 17, 2017 | 11.66 | 11.74 | 11.57 | 11.67 | 1,093,434 | +0.11(+0.92%) |
Jul 14, 2017 | 11.49 | 11.76 | 11.48 | 11.56 | 1,454,564 | +0.19(+1.70%) |
Jul 13, 2017 | 11.42 | 11.50 | 11.19 | 11.37 | 1,016,324 | -0.05(-0.42%) |
Jul 12, 2017 | 11.30 | 11.49 | 11.23 | 11.42 | 1,363,163 | +0.22(+1.98%) |
Jul 11, 2017 | 11.18 | 11.30 | 10.99 | 11.20 | 1,310,869 | +0.03(+0.26%) |
Jul 10, 2017 | 11.00 | 11.26 | 10.83 | 11.17 | 1,052,615 | +0.12(+1.05%) |
Jul 07, 2017 | 11.15 | 11.18 | 10.99 | 11.05 | 1,119,885 | -0.21(-1.89%) |
Jul 06, 2017 | 11.28 | 11.29 | 11.03 | 11.27 | 968,756 | +0.02(+0.17%) |
Jul 05, 2017 | 10.89 | 11.30 | 10.80 | 11.25 | 1,775,714 | +0.34(+3.10%) |
Jul 03, 2017 | 10.87 | 11.06 | 10.79 | 10.91 | 1,016,254 | -0.20(-1.83%) |
Jun 30, 2017 | 10.56 | 11.24 | 10.55 | 11.11 | 1,906,429 | +0.49(+4.64%) |
Jun 29, 2017 | 10.50 | 10.71 | 10.50 | 10.62 | 877,482 | -0.03(-0.27%) |
Jun 28, 2017 | 10.70 | 10.87 | 10.61 | 10.65 | 1,642,612 | +0.01(+0.09%) |
Jun 27, 2017 | 11.14 | 11.20 | 10.52 | 10.64 | 2,482,670 | -0.45(-4.09%) |
Jun 26, 2017 | 11.04 | 11.23 | 10.99 | 11.09 | 1,548,863 | -0.09(-0.78%) |
Jun 23, 2017 | 11.18 | 11.29 | 11.13 | 11.18 | 1,412,092 | +0.00(+0.00%) |
Jun 22, 2017 | 11.25 | 11.33 | 11.14 | 11.18 | 4,846,927 | +0.10(+0.87%) |
Jun 21, 2017 | 10.87 | 11.13 | 10.85 | 11.08 | 1,060,218 | +0.22(+2.05%) |
Jun 20, 2017 | 10.90 | 10.95 | 10.72 | 10.86 | 1,278,793 | -0.05(-0.44%) |
Jun 19, 2017 | 10.87 | 10.98 | 10.85 | 10.91 | 1,529,086 | +0.07(+0.62%) |
Jun 16, 2017 | 10.87 | 10.96 | 10.81 | 10.84 | 3,145,766 | +0.00(+0.00%) |
Jun 15, 2017 | 10.78 | 10.97 | 10.74 | 10.84 | 1,838,253 | -0.05(-0.44%) |
Jun 14, 2017 | 11.49 | 11.50 | 10.89 | 10.89 | 3,352,136 | -0.34(-3.01%) |
Jun 13, 2017 | 11.11 | 11.32 | 10.99 | 11.23 | 3,681,573 | +0.14(+1.22%) |
Jun 12, 2017 | 11.85 | 11.96 | 11.08 | 11.09 | 5,877,403 | -1.21(-9.82%) |
Jun 09, 2017 | 11.97 | 12.34 | 11.89 | 12.30 | 1,063,858 | +0.10(+0.79%) |
Jun 08, 2017 | 12.09 | 12.24 | 11.82 | 12.20 | 1,260,402 | +0.00(+0.00%) |
Jun 07, 2017 | 12.37 | 12.43 | 12.07 | 12.20 | 1,328,877 | -0.22(-1.79%) |
Jun 06, 2017 | 12.23 | 12.43 | 12.10 | 12.42 | 2,446,745 | +0.34(+2.80%) |
Jun 05, 2017 | 11.94 | 12.14 | 11.88 | 12.09 | 1,211,787 | +0.16(+1.38%) |
Jun 02, 2017 | 12.11 | 12.11 | 11.79 | 11.92 | 1,366,219 | +0.05(+0.41%) |
Jun 01, 2017 | 12.02 | 12.05 | 11.86 | 11.87 | 1,118,594 | -0.14(-1.21%) |
May 31, 2017 | 11.95 | 12.12 | 11.77 | 12.02 | 2,125,117 | +0.07(+0.57%) |
May 30, 2017 | 11.92 | 12.04 | 11.90 | 11.95 | 655,320 | -0.07(-0.56%) |
May 26, 2017 | 11.86 | 12.14 | 11.86 | 12.02 | 971,719 | +0.24(+2.05%) |
May 25, 2017 | 11.55 | 11.83 | 11.52 | 11.78 | 1,274,278 | +0.13(+1.08%) |
May 24, 2017 | 11.56 | 11.74 | 11.43 | 11.65 | 1,454,659 | +0.06(+0.50%) |
May 23, 2017 | 12.11 | 12.14 | 11.51 | 11.59 | 1,953,638 | -0.48(-4.00%) |
May 22, 2017 | 12.03 | 12.14 | 11.98 | 12.08 | 1,395,966 | +0.14(+1.21%) |
May 19, 2017 | 11.83 | 12.08 | 11.83 | 11.93 | 3,203,244 | +0.25(+2.15%) |
May 18, 2017 | 12.06 | 12.11 | 11.64 | 11.68 | 1,493,521 | -0.57(-4.65%) |
May 17, 2017 | 12.32 | 12.37 | 12.12 | 12.25 | 1,612,941 | +0.20(+1.68%) |
May 16, 2017 | 12.16 | 12.24 | 12.02 | 12.05 | 1,071,655 | -0.08(-0.64%) |
May 15, 2017 | 12.39 | 12.39 | 11.97 | 12.13 | 1,296,427 | -0.06(-0.48%) |
May 12, 2017 | 12.24 | 12.29 | 12.05 | 12.18 | 1,382,839 | +0.08(+0.64%) |
May 11, 2017 | 11.92 | 12.17 | 11.85 | 12.11 | 1,570,494 | +0.26(+2.20%) |
May 10, 2017 | 12.08 | 12.09 | 11.84 | 11.85 | 1,554,057 | -0.05(-0.41%) |
May 09, 2017 | 11.94 | 12.02 | 11.73 | 11.89 | 990,810 | -0.17(-1.44%) |
May 08, 2017 | 11.96 | 12.11 | 11.85 | 12.07 | 829,948 | +0.07(+0.56%) |
May 05, 2017 | 11.42 | 12.09 | 11.41 | 12.00 | 1,744,587 | +0.65(+5.70%) |
May 04, 2017 | 11.38 | 11.49 | 11.08 | 11.35 | 2,347,667 | -0.19(-1.67%) |
May 03, 2017 | 11.28 | 11.77 | 11.19 | 11.55 | 2,605,566 | +0.17(+1.53%) |
May 02, 2017 | 11.22 | 11.46 | 11.06 | 11.37 | 2,010,123 | +0.15(+1.38%) |
May 01, 2017 | 11.53 | 11.58 | 11.12 | 11.22 | 1,560,126 | -0.39(-3.33%) |
Apr 28, 2017 | 11.32 | 11.65 | 11.19 | 11.60 | 2,028,050 | +0.40(+3.53%) |
Apr 27, 2017 | 11.53 | 11.56 | 11.09 | 11.21 | 2,438,404 | -0.37(-3.17%) |
Apr 26, 2017 | 11.32 | 11.64 | 11.14 | 11.57 | 2,099,779 | +0.19(+1.70%) |
Apr 25, 2017 | 11.40 | 11.60 | 11.25 | 11.38 | 2,753,849 | -0.17(-1.50%) |
Apr 24, 2017 | 11.55 | 11.83 | 11.45 | 11.56 | 1,750,586 | -0.23(-1.97%) |
Apr 21, 2017 | 11.96 | 11.97 | 11.73 | 11.79 | 1,028,873 | -0.11(-0.89%) |
Apr 20, 2017 | 11.83 | 11.96 | 11.64 | 11.89 | 1,168,276 | +0.05(+0.41%) |
Apr 19, 2017 | 12.10 | 12.25 | 11.76 | 11.85 | 1,941,830 | -0.36(-2.93%) |
Apr 18, 2017 | 11.87 | 12.31 | 11.82 | 12.20 | 1,687,230 | +0.27(+2.27%) |
Apr 17, 2017 | 11.95 | 12.11 | 11.85 | 11.93 | 858,010 | -0.01(-0.08%) |
Apr 13, 2017 | 12.22 | 12.65 | 11.93 | 11.94 | 2,562,901 | +0.29(+2.46%) |
Apr 12, 2017 | 11.47 | 11.70 | 11.28 | 11.65 | 1,356,232 | +0.16(+1.42%) |
Apr 11, 2017 | 11.81 | 11.92 | 11.47 | 11.49 | 2,211,552 | -0.18(-1.57%) |
Apr 10, 2017 | 11.61 | 11.70 | 11.35 | 11.67 | 926,578 | +0.06(+0.50%) |
Apr 07, 2017 | 12.07 | 12.20 | 11.52 | 11.62 | 1,156,708 | -0.25(-2.11%) |
Apr 06, 2017 | 12.01 | 12.07 | 11.70 | 11.87 | 745,127 | -0.15(-1.28%) |
Apr 05, 2017 | 11.93 | 12.17 | 11.90 | 12.02 | 1,656,818 | -0.01(-0.08%) |
Apr 04, 2017 | 11.71 | 12.33 | 11.63 | 12.03 | 1,204,980 | +0.40(+3.47%) |
Apr 03, 2017 | 11.50 | 11.93 | 11.48 | 11.63 | 1,193,136 | +0.05(+0.41%) |
Mar 31, 2017 | 11.50 | 11.74 | 11.41 | 11.58 | 1,265,738 | +0.09(+0.75%) |
Mar 30, 2017 | 11.83 | 11.89 | 11.48 | 11.49 | 1,183,052 | -0.42(-3.55%) |
Mar 29, 2017 | 11.99 | 12.26 | 11.87 | 11.91 | 963,637 | -0.13(-1.12%) |
Mar 28, 2017 | 12.09 | 12.31 | 11.90 | 12.05 | 1,608,743 | -0.08(-0.63%) |
Mar 27, 2017 | 12.17 | 12.26 | 11.78 | 12.13 | 869,166 | +0.12(+0.96%) |
Mar 24, 2017 | 11.90 | 12.09 | 11.67 | 12.01 | 1,131,551 | +0.06(+0.48%) |
Mar 23, 2017 | 12.10 | 12.11 | 11.67 | 11.95 | 1,254,542 | -0.12(-1.03%) |
Mar 22, 2017 | 12.26 | 12.45 | 11.96 | 12.08 | 1,317,971 | -0.08(-0.63%) |
Mar 21, 2017 | 12.21 | 12.33 | 11.95 | 12.15 | 1,926,075 | +0.00(+0.00%) |
Mar 20, 2017 | 12.32 | 12.42 | 12.11 | 12.15 | 1,418,462 | -0.13(-1.10%) |
Mar 17, 2017 | 12.40 | 12.46 | 11.99 | 12.29 | 2,841,767 | -0.08(-0.62%) |
Mar 16, 2017 | 12.50 | 12.63 | 12.19 | 12.37 | 1,045,904 | +0.12(+0.94%) |
Mar 15, 2017 | 11.41 | 12.37 | 11.32 | 12.25 | 1,527,679 | +0.95(+8.43%) |
Mar 14, 2017 | 11.35 | 11.63 | 11.14 | 11.30 | 1,339,571 | -0.22(-1.92%) |
Mar 13, 2017 | 11.47 | 11.78 | 11.35 | 11.52 | 1,350,858 | +0.16(+1.44%) |
Mar 10, 2017 | 11.21 | 11.50 | 11.03 | 11.36 | 1,476,770 | +0.34(+3.05%) |
Mar 09, 2017 | 10.86 | 11.07 | 10.86 | 11.02 | 1,285,745 | +0.07(+0.61%) |
Mar 08, 2017 | 11.06 | 11.24 | 10.90 | 10.95 | 1,421,386 | -0.27(-2.40%) |
Mar 07, 2017 | 11.15 | 11.48 | 11.11 | 11.22 | 1,493,946 | -0.04(-0.34%) |
Mar 06, 2017 | 11.51 | 11.51 | 11.11 | 11.26 | 1,442,600 | -0.37(-3.14%) |
Mar 03, 2017 | 11.16 | 11.77 | 11.15 | 11.63 | 1,445,893 | +0.25(+2.20%) |
Mar 02, 2017 | 11.76 | 11.89 | 11.38 | 11.38 | 1,797,776 | -0.68(-5.66%) |
Mar 01, 2017 | 11.55 | 12.25 | 11.40 | 12.06 | 1,991,586 | +0.23(+1.95%) |
Feb 28, 2017 | 11.85 | 12.04 | 11.64 | 11.83 | 2,190,143 | +0.11(+0.90%) |
Feb 27, 2017 | 12.15 | 12.59 | 11.63 | 11.72 | 1,741,848 | -0.42(-3.48%) |
Feb 24, 2017 | 12.51 | 12.58 | 12.14 | 12.15 | 1,296,714 | -0.19(-1.56%) |
Feb 23, 2017 | 12.69 | 12.74 | 12.30 | 12.34 | 1,437,080 | -0.11(-0.85%) |
Feb 22, 2017 | 12.40 | 12.57 | 12.24 | 12.44 | 1,633,784 | -0.10(-0.77%) |
Feb 21, 2017 | 12.53 | 12.58 | 12.16 | 12.54 | 1,806,624 | -0.09(-0.69%) |
Feb 17, 2017 | 12.63 | 12.63 | 12.63 | 0 | -0.27(-2.09%) | |
Feb 16, 2017 | 13.19 | 13.35 | 12.82 | 12.90 | 1,851,221 | -0.29(-2.19%) |
Feb 15, 2017 | 13.03 | 13.32 | 13.01 | 13.18 | 972,461 | +0.00(+0.00%) |
Feb 14, 2017 | 13.56 | 13.67 | 13.05 | 13.18 | 1,416,215 | -0.16(-1.22%) |
Feb 13, 2017 | 13.50 | 13.74 | 13.10 | 13.35 | 2,270,653 | -0.27(-1.98%) |
Feb 10, 2017 | 13.12 | 13.64 | 13.12 | 13.62 | 985,978 | +0.39(+2.98%) |
Feb 09, 2017 | 13.68 | 13.74 | 13.20 | 13.22 | 1,262,294 | -0.41(-3.03%) |
Feb 08, 2017 | 13.92 | 14.03 | 13.25 | 13.64 | 3,081,712 | -0.24(-1.73%) |
Feb 07, 2017 | 13.75 | 13.93 | 13.61 | 13.88 | 1,173,134 | -0.04(-0.28%) |
Feb 06, 2017 | 13.35 | 13.91 | 13.21 | 13.91 | 1,222,621 | +0.74(+5.62%) |
Feb 03, 2017 | 13.17 | 13.29 | 13.05 | 13.17 | 926,422 | -0.02(-0.15%) |
Feb 02, 2017 | 13.20 | 13.32 | 13.01 | 13.19 | 847,731 | +0.16(+1.25%) |
Feb 01, 2017 | 13.08 | 13.21 | 12.76 | 13.03 | 1,220,681 | -0.23(-1.74%) |
Jan 31, 2017 | 13.00 | 13.26 | 12.89 | 13.26 | 1,291,818 | +0.60(+4.71%) |
Jan 30, 2017 | 12.93 | 12.96 | 12.66 | 12.66 | 618,435 | -0.13(-1.05%) |
Jan 27, 2017 | 12.51 | 12.85 | 12.41 | 12.80 | 757,949 | +0.33(+2.62%) |
Jan 26, 2017 | 12.44 | 12.53 | 12.37 | 12.47 | 953,311 | -0.17(-1.37%) |
Jan 25, 2017 | 12.74 | 12.88 | 12.48 | 12.65 | 883,743 | -0.33(-2.52%) |
Jan 24, 2017 | 13.05 | 13.26 | 12.79 | 12.97 | 1,081,143 | -0.04(-0.30%) |
Jan 23, 2017 | 12.81 | 13.08 | 12.54 | 13.01 | 819,718 | +0.37(+2.89%) |
Jan 20, 2017 | 12.44 | 12.90 | 12.30 | 12.65 | 574,433 | +0.23(+1.86%) |
Jan 19, 2017 | 12.41 | 12.59 | 12.07 | 12.41 | 897,485 | -0.13(-1.07%) |
Jan 18, 2017 | 12.91 | 13.02 | 12.40 | 12.55 | 1,113,215 | -0.36(-2.76%) |
Jan 17, 2017 | 12.89 | 13.03 | 12.65 | 12.90 | 1,021,531 | +0.33(+2.60%) |
Jan 13, 2017 | 12.58 | 12.58 | 12.58 | 0 | +0.08(+0.62%) | |
Jan 12, 2017 | 12.68 | 13.03 | 12.34 | 12.50 | 1,270,484 | -0.04(-0.31%) |
Jan 11, 2017 | 12.47 | 12.75 | 12.28 | 12.54 | 1,188,259 | -0.06(-0.46%) |
Jan 10, 2017 | 12.44 | 12.66 | 12.27 | 12.60 | 1,214,263 | +0.30(+2.42%) |
Jan 09, 2017 | 12.35 | 12.50 | 11.96 | 12.30 | 1,045,823 | +0.20(+1.67%) |
Jan 06, 2017 | 12.33 | 12.55 | 11.80 | 12.10 | 1,641,185 | -0.43(-3.45%) |
Jan 05, 2017 | 12.50 | 12.59 | 12.28 | 12.53 | 1,875,398 | +0.33(+2.68%) |
Jan 04, 2017 | 11.68 | 12.20 | 11.56 | 12.20 | 2,213,419 | +0.65(+5.66%) |
Jan 03, 2017 | 11.09 | 11.57 | 11.01 | 11.55 | 1,108,245 | +0.70(+6.47%) |
Dec 30, 2016 | 10.85 | 10.85 | 10.85 | 0 | -0.54(-4.73%) | |
Dec 29, 2016 | 10.88 | 11.42 | 10.75 | 11.39 | 1,552,252 | +0.60(+5.53%) |
Dec 28, 2016 | 10.56 | 10.81 | 10.37 | 10.79 | 1,164,172 | +0.28(+2.65%) |
Dec 27, 2016 | 10.12 | 10.60 | 10.09 | 10.51 | 1,062,689 | +0.51(+5.10%) |
Dec 23, 2016 | 10.00 | 10.00 | 10.00 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 9.770 | 10.29 | 9.703 | 10.01 | 1,554,233 | +0.20(+2.06%) |
Dec 21, 2016 | 9.972 | 9.982 | 9.688 | 9.809 | 1,225,779 | -0.12(-1.16%) |
Dec 20, 2016 | 9.587 | 9.982 | 9.491 | 9.924 | 1,700,910 | +0.16(+1.67%) |
Dec 19, 2016 | 9.712 | 9.905 | 9.626 | 9.760 | 1,428,972 | +0.04(+0.40%) |
Dec 16, 2016 | 9.876 | 10.15 | 9.549 | 9.722 | 4,861,518 | -0.04(-0.39%) |
Dec 15, 2016 | 9.905 | 10.16 | 9.655 | 9.760 | 2,533,143 | -0.57(-5.49%) |
Dec 14, 2016 | 10.99 | 11.19 | 10.29 | 10.33 | 2,345,673 | -0.56(-5.12%) |
Dec 13, 2016 | 10.98 | 11.02 | 10.58 | 10.89 | 2,415,991 | +0.02(+0.18%) |
Dec 12, 2016 | 10.93 | 11.31 | 10.77 | 10.87 | 1,639,616 | +0.11(+0.98%) |
Dec 09, 2016 | 11.38 | 11.38 | 10.53 | 10.76 | 2,219,780 | -0.71(-6.20%) |
Dec 08, 2016 | 11.42 | 11.57 | 11.26 | 11.47 | 934,265 | +0.06(+0.51%) |
Dec 07, 2016 | 11.73 | 11.83 | 11.32 | 11.41 | 1,429,841 | +0.00(+0.00%) |
Dec 06, 2016 | 11.11 | 11.48 | 11.08 | 11.41 | 1,511,116 | +0.17(+1.54%) |
Dec 05, 2016 | 10.90 | 11.24 | 10.78 | 11.24 | 1,824,090 | +0.22(+2.01%) |
Dec 02, 2016 | 10.93 | 11.09 | 10.72 | 11.02 | 1,419,063 | +0.40(+3.80%) |
Dec 01, 2016 | 10.71 | 10.99 | 10.56 | 10.62 | 2,363,869 | -0.12(-1.16%) |
Nov 30, 2016 | 10.64 | 10.87 | 10.59 | 10.74 | 2,657,190 | +0.09(+0.81%) |
Nov 29, 2016 | 10.67 | 10.91 | 10.59 | 10.65 | 1,856,658 | -0.28(-2.55%) |
Nov 28, 2016 | 10.61 | 10.98 | 10.53 | 10.93 | 1,378,063 | +0.39(+3.74%) |
Nov 25, 2016 | 10.61 | 10.86 | 10.50 | 10.54 | 943,349 | -0.12(-1.17%) |
Nov 23, 2016 | 10.66 | 10.66 | 10.66 | 0 | -0.34(-3.06%) | |
Nov 22, 2016 | 10.69 | 11.02 | 10.34 | 11.00 | 2,203,269 | +0.31(+2.88%) |
Nov 21, 2016 | 10.82 | 10.89 | 10.54 | 10.69 | 1,706,523 | +0.19(+1.83%) |
Nov 18, 2016 | 10.03 | 10.65 | 10.03 | 10.50 | 1,831,841 | +0.33(+3.21%) |
Nov 17, 2016 | 10.61 | 10.93 | 9.905 | 10.17 | 2,080,129 | -0.44(-4.17%) |
Nov 16, 2016 | 10.61 | 10.71 | 10.21 | 10.62 | 2,575,402 | -0.06(-0.54%) |
Nov 15, 2016 | 11.01 | 11.04 | 10.40 | 10.67 | 4,506,985 | -0.35(-3.14%) |
Nov 14, 2016 | 11.30 | 11.69 | 10.85 | 11.02 | 5,289,279 | -0.54(-4.66%) |
Nov 11, 2016 | 11.87 | 12.46 | 11.30 | 11.56 | 3,273,418 | -0.48(-3.99%) |
Nov 10, 2016 | 12.26 | 12.82 | 11.67 | 12.04 | 2,778,270 | -0.38(-3.10%) |
Nov 09, 2016 | 12.77 | 12.77 | 11.85 | 12.42 | 1,938,997 | +0.79(+6.78%) |
Nov 08, 2016 | 12.01 | 12.15 | 11.35 | 11.64 | 2,114,143 | -0.34(-2.81%) |
Nov 07, 2016 | 11.74 | 12.16 | 11.61 | 11.97 | 1,148,770 | -0.13(-1.11%) |
Nov 04, 2016 | 12.43 | 12.46 | 11.88 | 12.11 | 1,357,562 | -0.35(-2.85%) |
Nov 03, 2016 | 12.41 | 12.62 | 12.31 | 12.46 | 2,274,990 | -0.03(-0.23%) |
Nov 02, 2016 | 13.33 | 13.42 | 12.37 | 12.49 | 1,623,933 | -0.65(-4.96%) |