Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.91 | 17.01 | 16.87 | 16.98 | 70,971 | +0.21(+1.28%) |
Oct 30, 2017 | 16.76 | 16.79 | 16.68 | 16.77 | 47,806 | -0.09(-0.50%) |
Oct 27, 2017 | 16.87 | 16.93 | 16.79 | 16.85 | 67,567 | -0.07(-0.44%) |
Oct 26, 2017 | 16.94 | 16.96 | 16.91 | 16.93 | 76,100 | +0.03(+0.15%) |
Oct 25, 2017 | 17.02 | 17.02 | 16.80 | 16.90 | 56,956 | -0.28(-1.63%) |
Oct 24, 2017 | 17.18 | 17.25 | 17.13 | 17.18 | 51,572 | -0.01(-0.06%) |
Oct 23, 2017 | 17.27 | 17.27 | 17.13 | 17.19 | 40,900 | +0.28(+1.66%) |
Oct 20, 2017 | 16.98 | 16.98 | 16.85 | 16.91 | 43,437 | -0.20(-1.17%) |
Oct 19, 2017 | 17.04 | 17.16 | 17.00 | 17.11 | 49,253 | +0.27(+1.60%) |
Oct 18, 2017 | 16.84 | 16.85 | 16.76 | 16.84 | 133,388 | -0.07(-0.41%) |
Oct 17, 2017 | 16.81 | 16.93 | 16.81 | 16.91 | 71,130 | -0.04(-0.24%) |
Oct 16, 2017 | 16.86 | 16.98 | 16.86 | 16.95 | 66,814 | -0.16(-0.96%) |
Oct 13, 2017 | 17.14 | 17.17 | 17.06 | 17.11 | 63,922 | -0.08(-0.44%) |
Oct 12, 2017 | 17.14 | 17.20 | 17.12 | 17.19 | 60,059 | +0.10(+0.59%) |
Oct 11, 2017 | 17.04 | 17.14 | 17.04 | 17.09 | 99,565 | +0.18(+1.06%) |
Oct 10, 2017 | 16.94 | 17.02 | 16.90 | 16.91 | 56,896 | -0.01(-0.06%) |
Oct 09, 2017 | 16.88 | 16.98 | 16.88 | 16.92 | 65,814 | +0.08(+0.48%) |
Oct 06, 2017 | 16.68 | 16.84 | 16.67 | 16.84 | 69,434 | +0.07(+0.42%) |
Oct 05, 2017 | 16.88 | 16.90 | 16.71 | 16.77 | 62,741 | -0.01(-0.06%) |
Oct 04, 2017 | 16.79 | 16.79 | 16.67 | 16.78 | 70,270 | -0.01(-0.06%) |
Oct 03, 2017 | 16.92 | 16.94 | 16.79 | 16.79 | 129,779 | -0.13(-0.77%) |
Oct 02, 2017 | 16.90 | 16.97 | 16.88 | 16.92 | 96,691 | -0.06(-0.35%) |
Sep 29, 2017 | 16.89 | 17.02 | 16.82 | 16.98 | 90,359 | +0.16(+0.95%) |
Sep 28, 2017 | 16.76 | 16.84 | 16.67 | 16.82 | 75,731 | +0.01(+0.06%) |
Sep 27, 2017 | 16.78 | 16.85 | 16.69 | 16.81 | 310,725 | -0.07(-0.41%) |
Sep 26, 2017 | 16.98 | 17.01 | 16.84 | 16.88 | 279,506 | -0.24(-1.40%) |
Sep 25, 2017 | 17.09 | 17.13 | 17.04 | 17.12 | 89,047 | -0.12(-0.70%) |
Sep 22, 2017 | 17.15 | 17.29 | 17.15 | 17.24 | 67,615 | +0.13(+0.76%) |
Sep 21, 2017 | 16.99 | 17.13 | 16.99 | 17.11 | 56,673 | -0.24(-1.38%) |
Sep 20, 2017 | 17.40 | 17.43 | 17.15 | 17.35 | 61,369 | +0.10(+0.58%) |
Sep 19, 2017 | 17.10 | 17.25 | 17.10 | 17.25 | 110,201 | +0.17(+1.00%) |
Sep 18, 2017 | 17.05 | 17.08 | 16.97 | 17.08 | 305,436 | -0.14(-0.81%) |
Sep 15, 2017 | 17.20 | 17.23 | 17.12 | 17.22 | 72,796 | -0.03(-0.17%) |
Sep 14, 2017 | 17.13 | 17.25 | 17.11 | 17.25 | 403,262 | +0.00(+0.00%) |
Sep 13, 2017 | 17.33 | 17.36 | 17.25 | 17.25 | 820,212 | -0.51(-2.87%) |
Sep 12, 2017 | 17.83 | 17.86 | 17.68 | 17.76 | 57,393 | -0.13(-0.73%) |
Sep 11, 2017 | 17.91 | 17.98 | 17.82 | 17.89 | 631,371 | +0.21(+1.19%) |
Sep 08, 2017 | 17.78 | 17.80 | 17.68 | 17.68 | 102,944 | -0.18(-1.01%) |
Sep 07, 2017 | 17.69 | 17.86 | 17.65 | 17.86 | 91,154 | +0.66(+3.84%) |
Sep 06, 2017 | 17.08 | 17.23 | 17.08 | 17.20 | 80,019 | +0.65(+3.93%) |
Sep 05, 2017 | 16.69 | 16.75 | 16.00 | 16.55 | 72,267 | -0.22(-1.31%) |
Sep 01, 2017 | 16.85 | 16.85 | 16.71 | 16.77 | 234,776 | +0.01(+0.06%) |
Aug 31, 2017 | 16.68 | 16.77 | 16.60 | 16.76 | 109,855 | +0.05(+0.30%) |
Aug 30, 2017 | 16.68 | 16.73 | 16.61 | 16.71 | 132,385 | -0.19(-1.12%) |
Aug 29, 2017 | 16.86 | 16.96 | 16.82 | 16.90 | 83,736 | -0.24(-1.40%) |
Aug 28, 2017 | 17.10 | 17.16 | 17.04 | 17.14 | 66,424 | +0.01(+0.06%) |
Aug 25, 2017 | 16.91 | 17.15 | 16.91 | 17.13 | 71,467 | +0.04(+0.23%) |
Aug 24, 2017 | 17.17 | 17.22 | 17.07 | 17.09 | 66,278 | +0.17(+1.00%) |
Aug 23, 2017 | 16.81 | 16.96 | 16.77 | 16.92 | 150,093 | +0.16(+0.95%) |
Aug 22, 2017 | 16.69 | 16.76 | 16.65 | 16.76 | 189,415 | +0.12(+0.72%) |
Aug 21, 2017 | 16.60 | 16.68 | 16.55 | 16.64 | 269,166 | -0.08(-0.48%) |
Aug 18, 2017 | 16.56 | 16.73 | 16.50 | 16.72 | 126,981 | +0.17(+1.03%) |
Aug 17, 2017 | 16.61 | 16.69 | 16.47 | 16.55 | 74,190 | -0.01(-0.06%) |
Aug 16, 2017 | 16.59 | 16.59 | 16.43 | 16.56 | 601,262 | -0.06(-0.36%) |
Aug 15, 2017 | 16.43 | 16.64 | 16.42 | 16.62 | 297,201 | +0.37(+2.28%) |
Aug 14, 2017 | 16.23 | 16.37 | 16.23 | 16.25 | 136,399 | +0.18(+1.15%) |
Aug 11, 2017 | 16.04 | 16.10 | 15.97 | 16.07 | 59,838 | -0.04(-0.22%) |
Aug 10, 2017 | 16.13 | 16.20 | 16.00 | 16.10 | 118,170 | -0.06(-0.37%) |
Aug 09, 2017 | 15.99 | 16.16 | 15.99 | 16.16 | 311,499 | -0.10(-0.62%) |
Aug 08, 2017 | 16.29 | 16.34 | 16.23 | 16.26 | 67,704 | -0.04(-0.28%) |
Aug 07, 2017 | 16.29 | 16.36 | 16.27 | 16.30 | 417,702 | -0.09(-0.52%) |
Aug 04, 2017 | 16.40 | 16.46 | 16.30 | 16.39 | 60,283 | +0.10(+0.61%) |
Aug 03, 2017 | 16.21 | 16.32 | 16.16 | 16.29 | 110,502 | +0.04(+0.25%) |
Aug 02, 2017 | 16.21 | 16.28 | 16.14 | 16.25 | 76,252 | -0.01(-0.06%) |
Aug 01, 2017 | 16.15 | 16.30 | 16.12 | 16.26 | 55,169 | +0.10(+0.62%) |
Jul 31, 2017 | 16.19 | 16.21 | 16.06 | 16.16 | 80,270 | +0.06(+0.37%) |
Jul 28, 2017 | 16.00 | 16.13 | 15.95 | 16.10 | 65,106 | +0.04(+0.25%) |
Jul 27, 2017 | 16.08 | 16.11 | 16.00 | 16.06 | 1,197,977 | -0.04(-0.25%) |
Jul 26, 2017 | 16.02 | 16.14 | 15.91 | 16.10 | 203,750 | +0.19(+1.19%) |
Jul 25, 2017 | 16.03 | 16.05 | 15.88 | 15.91 | 60,797 | +0.07(+0.47%) |
Jul 24, 2017 | 15.87 | 15.90 | 15.78 | 15.84 | 84,799 | -0.11(-0.72%) |
Jul 21, 2017 | 15.81 | 15.95 | 15.76 | 15.95 | 63,805 | +0.22(+1.43%) |
Jul 20, 2017 | 15.68 | 15.74 | 15.56 | 15.72 | 168,201 | -0.06(-0.41%) |
Jul 19, 2017 | 15.71 | 15.80 | 15.67 | 15.79 | 184,223 | +0.33(+2.13%) |
Jul 18, 2017 | 15.42 | 15.50 | 15.39 | 15.46 | 64,663 | +0.17(+1.11%) |
Jul 17, 2017 | 15.29 | 15.32 | 15.22 | 15.29 | 65,954 | -0.09(-0.59%) |
Jul 14, 2017 | 15.43 | 15.24 | 15.38 | 70,270 | +0.11(+0.71%) | |
Jul 13, 2017 | 15.23 | 15.31 | 15.18 | 15.27 | 76,082 | +0.00(+0.01%) |
Jul 12, 2017 | 15.29 | 15.30 | 15.18 | 15.27 | 70,136 | +0.22(+1.46%) |
Jul 11, 2017 | 14.87 | 15.05 | 14.85 | 15.05 | 139,786 | +0.01(+0.07%) |
Jul 10, 2017 | 15.03 | 15.08 | 14.96 | 15.04 | 44,191 | +0.03(+0.20%) |
Jul 07, 2017 | 14.95 | 15.02 | 14.88 | 15.01 | 85,360 | +0.04(+0.27%) |
Jul 06, 2017 | 14.84 | 15.00 | 14.76 | 14.97 | 61,876 | -0.15(-0.99%) |
Jul 05, 2017 | 15.05 | 15.12 | 14.99 | 15.12 | 41,113 | -0.17(-1.11%) |
Jul 03, 2017 | 15.24 | 15.33 | 15.23 | 15.29 | 84,972 | +0.14(+0.92%) |
Jun 30, 2017 | 15.18 | 15.21 | 15.06 | 15.15 | 57,661 | -0.15(-0.98%) |
Jun 29, 2017 | 15.25 | 15.32 | 15.08 | 15.30 | 66,165 | -0.29(-1.86%) |
Jun 28, 2017 | 15.59 | 15.60 | 15.45 | 15.59 | 78,805 | +0.13(+0.84%) |
Jun 27, 2017 | 15.34 | 15.47 | 15.30 | 15.46 | 74,008 | -0.16(-1.02%) |
Jun 26, 2017 | 15.68 | 15.74 | 15.57 | 15.62 | 82,069 | +0.13(+0.84%) |
Jun 23, 2017 | 15.47 | 15.56 | 15.45 | 15.49 | 85,960 | +0.17(+1.11%) |
Jun 22, 2017 | 15.32 | 15.39 | 15.25 | 15.32 | 71,539 | -0.10(-0.65%) |
Jun 21, 2017 | 15.33 | 15.43 | 15.30 | 15.42 | 59,822 | -0.02(-0.13%) |
Jun 20, 2017 | 15.65 | 15.66 | 15.42 | 15.44 | 767,621 | -0.25(-1.59%) |
Jun 19, 2017 | 15.70 | 15.73 | 15.67 | 15.69 | 83,723 | -0.06(-0.38%) |
Jun 16, 2017 | 15.65 | 15.82 | 15.61 | 15.75 | 100,710 | +0.13(+0.83%) |
Jun 15, 2017 | 15.36 | 15.62 | 15.36 | 15.62 | 109,108 | -0.01(-0.06%) |
Jun 14, 2017 | 15.75 | 15.79 | 15.53 | 15.63 | 86,105 | +0.37(+2.42%) |
Jun 13, 2017 | 15.30 | 15.30 | 15.21 | 15.26 | 43,430 | -0.10(-0.65%) |
Jun 12, 2017 | 15.49 | 15.51 | 15.30 | 15.36 | 91,928 | -0.23(-1.48%) |
Jun 09, 2017 | 15.55 | 15.60 | 15.54 | 15.59 | 96,235 | -0.12(-0.73%) |
Jun 08, 2017 | 15.60 | 15.71 | 15.58 | 15.71 | 111,432 | +0.21(+1.32%) |
Jun 07, 2017 | 15.60 | 15.63 | 15.40 | 15.50 | 60,462 | +0.12(+0.78%) |
Jun 06, 2017 | 15.32 | 15.38 | 15.30 | 15.38 | 106,073 | +0.17(+1.08%) |
Jun 05, 2017 | 15.24 | 15.25 | 15.16 | 15.21 | 83,924 | -0.11(-0.72%) |
Jun 02, 2017 | 15.27 | 15.33 | 15.20 | 15.33 | 64,531 | +0.07(+0.43%) |
Jun 01, 2017 | 15.30 | 15.33 | 15.20 | 15.26 | 67,285 | -0.05(-0.33%) |
May 31, 2017 | 15.22 | 15.35 | 15.21 | 15.31 | 98,377 | +0.31(+2.07%) |
May 30, 2017 | 14.90 | 15.05 | 14.90 | 15.00 | 78,587 | +0.14(+0.94%) |
May 26, 2017 | 14.74 | 14.87 | 14.73 | 14.86 | 81,966 | +0.01(+0.07%) |
May 25, 2017 | 14.84 | 14.88 | 14.78 | 14.85 | 106,420 | -0.11(-0.70%) |
May 24, 2017 | 14.93 | 14.97 | 14.83 | 14.96 | 60,265 | -0.14(-0.96%) |
May 23, 2017 | 15.10 | 15.20 | 15.09 | 15.10 | 69,235 | -0.03(-0.20%) |
May 22, 2017 | 15.06 | 15.16 | 15.03 | 15.13 | 88,334 | +0.07(+0.43%) |
May 19, 2017 | 15.06 | 15.16 | 15.02 | 15.06 | 111,790 | +0.17(+1.18%) |
May 18, 2017 | 14.87 | 15.00 | 14.86 | 14.89 | 82,852 | -0.06(-0.40%) |
May 17, 2017 | 15.11 | 15.17 | 14.90 | 14.95 | 90,276 | -0.33(-2.13%) |
May 16, 2017 | 15.11 | 15.30 | 15.09 | 15.28 | 719,422 | +0.50(+3.35%) |
May 15, 2017 | 14.85 | 14.85 | 14.65 | 14.78 | 89,901 | -0.18(-1.17%) |
May 12, 2017 | 14.95 | 15.00 | 14.85 | 14.96 | 74,843 | +0.03(+0.17%) |
May 11, 2017 | 15.14 | 15.16 | 14.88 | 14.93 | 624,065 | -0.37(-2.42%) |
May 10, 2017 | 15.15 | 15.32 | 15.13 | 15.30 | 68,627 | +0.04(+0.26%) |
May 09, 2017 | 15.19 | 15.32 | 15.19 | 15.26 | 59,823 | +0.09(+0.59%) |
May 08, 2017 | 15.23 | 15.23 | 15.06 | 15.17 | 163,516 | -0.20(-1.30%) |
May 05, 2017 | 15.03 | 15.37 | 15.02 | 15.37 | 99,406 | +0.03(+0.23%) |
May 04, 2017 | 14.90 | 15.35 | 14.90 | 15.34 | 140,468 | +0.75(+5.14%) |
May 03, 2017 | 14.43 | 14.64 | 14.39 | 14.59 | 68,268 | +0.12(+0.79%) |
May 02, 2017 | 14.45 | 14.52 | 14.36 | 14.47 | 68,860 | +0.26(+1.83%) |
May 01, 2017 | 14.15 | 14.23 | 14.11 | 14.21 | 57,365 | +0.07(+0.50%) |
Apr 28, 2017 | 14.08 | 14.16 | 14.04 | 14.14 | 54,500 | -0.01(-0.11%) |
Apr 27, 2017 | 14.15 | 14.21 | 14.10 | 14.15 | 98,633 | -0.19(-1.29%) |
Apr 26, 2017 | 14.26 | 14.34 | 14.21 | 14.34 | 100,485 | -0.24(-1.65%) |
Apr 25, 2017 | 14.46 | 14.58 | 14.43 | 14.58 | 61,735 | -0.11(-0.72%) |
Apr 24, 2017 | 14.56 | 14.70 | 14.56 | 14.69 | 60,857 | +0.95(+6.88%) |
Apr 21, 2017 | 13.69 | 13.80 | 13.69 | 13.74 | 91,287 | -0.08(-0.58%) |
Apr 20, 2017 | 13.88 | 13.93 | 13.80 | 13.82 | 63,551 | +0.04(+0.29%) |
Apr 19, 2017 | 13.79 | 13.84 | 13.74 | 13.78 | 96,855 | -0.02(-0.12%) |
Apr 18, 2017 | 13.84 | 13.84 | 13.70 | 13.80 | 78,928 | -0.34(-2.40%) |
Apr 17, 2017 | 13.91 | 14.16 | 13.91 | 14.13 | 425,841 | +0.12(+0.89%) |
Apr 13, 2017 | 13.95 | 14.06 | 13.95 | 14.01 | 67,423 | -0.24(-1.68%) |
Apr 12, 2017 | 14.19 | 14.25 | 14.14 | 14.25 | 119,034 | +0.16(+1.14%) |
Apr 11, 2017 | 14.08 | 14.15 | 14.00 | 14.09 | 86,865 | -0.07(-0.49%) |
Apr 10, 2017 | 14.19 | 14.20 | 14.15 | 14.16 | 106,145 | -0.16(-1.12%) |
Apr 07, 2017 | 14.33 | 14.41 | 14.25 | 14.32 | 71,722 | -0.00(-0.03%) |
Apr 06, 2017 | 14.26 | 14.35 | 14.25 | 14.32 | 110,729 | +0.17(+1.24%) |
Apr 05, 2017 | 14.10 | 14.20 | 14.08 | 14.15 | 58,469 | +0.07(+0.50%) |
Apr 04, 2017 | 13.99 | 14.08 | 13.97 | 14.08 | 90,557 | -0.04(-0.28%) |
Apr 03, 2017 | 14.06 | 14.13 | 14.00 | 14.12 | 191,664 | -0.08(-0.56%) |
Mar 31, 2017 | 14.06 | 14.23 | 14.04 | 14.20 | 62,955 | +0.25(+1.79%) |
Mar 30, 2017 | 14.01 | 14.03 | 13.89 | 13.95 | 146,692 | -0.23(-1.62%) |
Mar 29, 2017 | 14.14 | 14.18 | 14.08 | 14.18 | 499,971 | +0.16(+1.14%) |
Mar 28, 2017 | 13.84 | 14.25 | 13.77 | 14.02 | 282,208 | +0.29(+2.11%) |
Mar 27, 2017 | 13.77 | 13.80 | 13.70 | 13.73 | 206,675 | +0.19(+1.40%) |
Mar 24, 2017 | 13.53 | 13.64 | 13.53 | 13.54 | 83,535 | +0.08(+0.59%) |
Mar 23, 2017 | 13.42 | 13.54 | 13.42 | 13.46 | 84,080 | +0.01(+0.10%) |
Mar 22, 2017 | 13.44 | 13.49 | 13.40 | 13.45 | 99,379 | +0.00(+0.01%) |
Mar 21, 2017 | 13.47 | 13.54 | 13.41 | 13.45 | 178,759 | +0.04(+0.26%) |
Mar 20, 2017 | 13.33 | 13.42 | 13.31 | 13.41 | 645,405 | +0.06(+0.45%) |
Mar 17, 2017 | 13.43 | 13.49 | 13.32 | 13.35 | 942,865 | -0.19(-1.40%) |
Mar 16, 2017 | 13.44 | 13.55 | 13.42 | 13.54 | 99,745 | +0.12(+0.89%) |
Mar 15, 2017 | 13.29 | 13.43 | 13.28 | 13.42 | 749,469 | +0.13(+0.98%) |
Mar 14, 2017 | 13.30 | 13.35 | 13.18 | 13.29 | 102,565 | -0.35(-2.57%) |
Mar 13, 2017 | 13.45 | 13.80 | 13.41 | 13.64 | 125,321 | +0.16(+1.19%) |
Mar 10, 2017 | 13.48 | 13.52 | 13.43 | 13.48 | 1,135,300 | -0.09(-0.66%) |
Mar 09, 2017 | 13.46 | 13.58 | 13.44 | 13.57 | 459,015 | +0.16(+1.19%) |
Mar 08, 2017 | 13.33 | 13.41 | 13.29 | 13.41 | 146,125 | -0.03(-0.19%) |
Mar 07, 2017 | 13.38 | 13.47 | 13.38 | 13.44 | 93,726 | -0.15(-1.14%) |
Mar 06, 2017 | 13.53 | 13.60 | 13.50 | 13.59 | 107,233 | -0.02(-0.15%) |
Mar 03, 2017 | 13.53 | 13.64 | 13.37 | 13.61 | 76,038 | +0.41(+3.11%) |
Mar 02, 2017 | 13.19 | 13.29 | 13.12 | 13.20 | 127,707 | +0.81(+6.54%) |
Mar 01, 2017 | 12.27 | 12.41 | 12.26 | 12.39 | 141,522 | +0.13(+1.06%) |
Feb 28, 2017 | 12.15 | 12.37 | 12.15 | 12.26 | 157,596 | -0.02(-0.16%) |
Feb 27, 2017 | 12.04 | 12.29 | 12.04 | 12.28 | 300,218 | +0.35(+2.93%) |
Feb 24, 2017 | 11.87 | 11.97 | 11.87 | 11.93 | 222,739 | -0.04(-0.38%) |
Feb 23, 2017 | 11.95 | 12.01 | 11.80 | 11.97 | 397,673 | -0.04(-0.33%) |
Feb 22, 2017 | 11.94 | 12.03 | 11.87 | 12.02 | 137,519 | +0.08(+0.63%) |
Feb 21, 2017 | 11.92 | 11.94 | 11.84 | 11.94 | 156,704 | +0.08(+0.67%) |
Feb 17, 2017 | 11.86 | 11.86 | 11.86 | 0 | -0.16(-1.33%) | |
Feb 16, 2017 | 12.02 | 12.04 | 11.98 | 12.02 | 120,614 | +0.09(+0.75%) |
Feb 15, 2017 | 11.79 | 11.94 | 11.76 | 11.93 | 104,815 | -0.04(-0.29%) |
Feb 14, 2017 | 12.06 | 12.06 | 11.89 | 11.96 | 123,010 | -0.05(-0.46%) |
Feb 13, 2017 | 12.00 | 12.04 | 11.96 | 12.02 | 205,250 | +0.11(+0.92%) |
Feb 10, 2017 | 11.91 | 11.98 | 11.88 | 11.91 | 89,118 | -0.21(-1.73%) |
Feb 09, 2017 | 12.11 | 12.15 | 12.07 | 12.12 | 109,436 | +0.07(+0.58%) |
Feb 08, 2017 | 11.96 | 12.10 | 11.96 | 12.05 | 112,267 | +0.20(+1.64%) |
Feb 07, 2017 | 11.79 | 11.88 | 11.79 | 11.86 | 77,812 | -0.04(-0.29%) |
Feb 06, 2017 | 11.83 | 11.89 | 11.77 | 11.89 | 126,561 | -0.13(-1.08%) |
Feb 03, 2017 | 11.94 | 12.05 | 11.90 | 12.02 | 156,673 | -0.15(-1.22%) |
Feb 02, 2017 | 11.94 | 12.47 | 11.90 | 12.17 | 134,170 | +0.42(+3.57%) |
Feb 01, 2017 | 11.91 | 11.91 | 11.71 | 11.75 | 306,748 | -0.31(-2.57%) |
Jan 31, 2017 | 11.96 | 12.08 | 11.93 | 12.06 | 230,593 | +0.17(+1.43%) |
Jan 30, 2017 | 11.81 | 11.89 | 11.78 | 11.89 | 292,936 | -0.18(-1.53%) |
Jan 27, 2017 | 12.10 | 12.15 | 12.03 | 12.07 | 200,490 | -0.14(-1.11%) |
Jan 26, 2017 | 12.26 | 12.29 | 12.19 | 12.21 | 330,925 | -0.17(-1.37%) |
Jan 25, 2017 | 12.43 | 12.46 | 12.36 | 12.38 | 145,531 | -0.17(-1.39%) |
Jan 24, 2017 | 12.46 | 12.58 | 12.46 | 12.55 | 219,459 | -0.10(-0.75%) |
Jan 23, 2017 | 12.52 | 12.67 | 12.51 | 12.65 | 243,985 | +0.14(+1.12%) |
Jan 20, 2017 | 12.47 | 12.53 | 12.43 | 12.51 | 121,692 | +0.01(+0.08%) |
Jan 19, 2017 | 12.44 | 12.51 | 12.38 | 12.50 | 258,268 | -0.10(-0.79%) |
Jan 18, 2017 | 12.64 | 12.72 | 12.60 | 12.60 | 165,138 | -0.14(-1.10%) |
Jan 17, 2017 | 12.62 | 12.75 | 12.61 | 12.74 | 385,793 | +0.25(+2.00%) |
Jan 13, 2017 | 12.49 | 12.49 | 12.49 | 0 | -0.13(-1.03%) | |
Jan 12, 2017 | 12.49 | 12.64 | 12.49 | 12.62 | 191,697 | +0.30(+2.44%) |
Jan 11, 2017 | 12.15 | 12.35 | 12.12 | 12.32 | 176,068 | -0.21(-1.68%) |
Jan 10, 2017 | 12.68 | 12.72 | 12.44 | 12.53 | 217,984 | -0.28(-2.19%) |
Jan 09, 2017 | 12.75 | 12.82 | 12.71 | 12.81 | 467,925 | -0.08(-0.62%) |
Jan 06, 2017 | 12.79 | 12.93 | 12.79 | 12.89 | 234,491 | -0.08(-0.66%) |
Jan 05, 2017 | 12.79 | 12.99 | 12.77 | 12.97 | 276,199 | +0.13(+1.05%) |
Jan 04, 2017 | 12.68 | 12.85 | 12.65 | 12.84 | 318,372 | +0.09(+0.71%) |
Jan 03, 2017 | 12.67 | 12.79 | 12.63 | 12.75 | 414,303 | +0.01(+0.08%) |
Dec 30, 2016 | 12.74 | 12.74 | 12.74 | 0 | +0.02(+0.12%) | |
Dec 29, 2016 | 12.64 | 12.75 | 12.61 | 12.72 | 263,874 | +0.09(+0.75%) |
Dec 28, 2016 | 12.50 | 12.63 | 12.49 | 12.63 | 261,963 | +0.02(+0.16%) |
Dec 27, 2016 | 12.50 | 12.63 | 12.49 | 12.61 | 383,943 | +0.04(+0.36%) |
Dec 23, 2016 | 12.56 | 12.56 | 12.56 | 0 | -0.09(-0.67%) | |
Dec 22, 2016 | 12.62 | 12.68 | 12.56 | 12.65 | 470,001 | -0.05(-0.39%) |
Dec 21, 2016 | 12.74 | 12.79 | 12.70 | 12.70 | 470,481 | -0.13(-1.01%) |
Dec 20, 2016 | 12.67 | 12.87 | 12.64 | 12.83 | 383,582 | +0.08(+0.63%) |
Dec 19, 2016 | 12.67 | 12.81 | 12.66 | 12.75 | 397,992 | +0.17(+1.35%) |
Dec 16, 2016 | 12.53 | 12.63 | 12.51 | 12.58 | 264,374 | +0.19(+1.49%) |
Dec 15, 2016 | 12.39 | 12.51 | 12.37 | 12.39 | 359,172 | -0.29(-2.25%) |
Dec 14, 2016 | 12.84 | 12.89 | 12.60 | 12.68 | 351,656 | -0.27(-2.08%) |
Dec 13, 2016 | 12.84 | 13.05 | 12.84 | 12.95 | 542,843 | +0.26(+2.09%) |
Dec 12, 2016 | 12.66 | 12.75 | 12.64 | 12.69 | 410,905 | +0.05(+0.44%) |
Dec 09, 2016 | 12.62 | 12.63 | 12.55 | 12.63 | 176,522 | -0.04(-0.32%) |
Dec 08, 2016 | 12.75 | 12.81 | 12.58 | 12.67 | 367,352 | -0.26(-2.01%) |
Dec 07, 2016 | 12.71 | 12.96 | 12.71 | 12.93 | 453,621 | +0.15(+1.21%) |
Dec 06, 2016 | 12.66 | 12.83 | 12.62 | 12.78 | 938,352 | +0.37(+2.94%) |
Dec 05, 2016 | 12.35 | 12.46 | 12.31 | 12.41 | 728,807 | +0.20(+1.64%) |
Dec 02, 2016 | 12.29 | 12.39 | 12.17 | 12.21 | 854,946 | -0.03(-0.29%) |
Dec 01, 2016 | 12.22 | 12.38 | 12.19 | 12.24 | 728,579 | -0.06(-0.49%) |
Nov 30, 2016 | 12.39 | 12.44 | 12.28 | 12.30 | 354,317 | -0.04(-0.32%) |
Nov 29, 2016 | 12.29 | 12.39 | 12.26 | 12.35 | 356,921 | +0.07(+0.57%) |
Nov 28, 2016 | 12.25 | 12.34 | 12.24 | 12.28 | 429,558 | -0.01(-0.12%) |
Nov 25, 2016 | 12.15 | 12.30 | 12.12 | 12.29 | 1,181,705 | +0.21(+1.74%) |
Nov 23, 2016 | 12.08 | 12.08 | 12.08 | 0 | -0.30(-2.42%) | |
Nov 22, 2016 | 12.30 | 12.41 | 12.25 | 12.38 | 290,781 | +0.14(+1.10%) |
Nov 21, 2016 | 12.12 | 12.26 | 12.12 | 12.24 | 243,142 | +0.38(+3.16%) |
Nov 18, 2016 | 11.93 | 11.95 | 11.85 | 11.87 | 295,792 | -0.31(-2.57%) |
Nov 17, 2016 | 12.28 | 12.30 | 12.18 | 12.18 | 347,902 | -0.15(-1.19%) |
Nov 16, 2016 | 12.35 | 12.42 | 12.26 | 12.33 | 268,139 | -0.17(-1.36%) |
Nov 15, 2016 | 12.40 | 12.55 | 12.39 | 12.50 | 256,298 | -0.04(-0.28%) |
Nov 14, 2016 | 12.48 | 12.58 | 12.39 | 12.54 | 258,630 | -0.19(-1.45%) |
Nov 11, 2016 | 12.81 | 12.85 | 12.71 | 12.72 | 111,519 | -0.12(-0.97%) |
Nov 10, 2016 | 12.92 | 12.99 | 12.79 | 12.85 | 282,399 | -1.07(-7.72%) |
Nov 09, 2016 | 13.90 | 14.00 | 13.81 | 13.92 | 108,224 | -0.43(-3.00%) |
Nov 08, 2016 | 14.37 | 14.43 | 14.33 | 14.35 | 108,159 | -0.05(-0.35%) |
Nov 07, 2016 | 14.35 | 14.41 | 14.29 | 14.40 | 126,151 | +0.12(+0.88%) |
Nov 04, 2016 | 14.08 | 14.35 | 14.01 | 14.28 | 1,324,073 | +0.21(+1.53%) |
Nov 03, 2016 | 14.03 | 14.12 | 13.99 | 14.06 | 203,923 | -0.03(-0.18%) |
Nov 02, 2016 | 14.21 | 14.22 | 14.06 | 14.09 | 95,785 | -0.13(-0.95%) |