Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.82 | 14.82 | 13.58 | 13.57 | 1,388,921 | -1.10(-7.50%) |
Feb 27, 2018 | 14.68 | 14.82 | 14.42 | 14.67 | 832,802 | +0.00(+0.00%) |
Feb 26, 2018 | 14.80 | 14.96 | 14.60 | 14.67 | 1,009,886 | +0.02(+0.14%) |
Feb 23, 2018 | 14.00 | 14.65 | 13.90 | 14.65 | 4,471,157 | -0.17(-1.15%) |
Feb 22, 2018 | 15.65 | 15.86 | 14.64 | 14.82 | 994,715 | -0.77(-4.94%) |
Feb 21, 2018 | 15.69 | 15.98 | 15.55 | 15.59 | 376,518 | -0.24(-1.52%) |
Feb 20, 2018 | 15.93 | 16.07 | 15.71 | 15.83 | 625,220 | +0.02(+0.13%) |
Feb 16, 2018 | 15.81 | 15.81 | 15.81 | 0 | +0.07(+0.44%) | |
Feb 15, 2018 | 15.75 | 15.90 | 15.08 | 15.74 | 608,264 | +0.08(+0.51%) |
Feb 14, 2018 | 15.10 | 15.75 | 15.07 | 15.66 | 1,000,359 | +0.42(+2.76%) |
Feb 13, 2018 | 14.90 | 15.29 | 14.83 | 15.24 | 878,006 | +0.10(+0.66%) |
Feb 12, 2018 | 15.17 | 15.51 | 14.80 | 15.14 | 9,318,970 | +0.02(+0.13%) |
Feb 09, 2018 | 15.07 | 15.50 | 14.44 | 15.12 | 1,556,178 | +0.26(+1.75%) |
Feb 08, 2018 | 15.15 | 15.60 | 14.91 | 14.86 | 1,594,784 | -0.27(-1.78%) |
Feb 07, 2018 | 15.28 | 15.64 | 14.66 | 15.13 | 2,602,012 | +0.73(+5.07%) |
Feb 06, 2018 | 13.50 | 14.52 | 13.20 | 14.40 | 831,365 | +0.99(+7.38%) |
Feb 05, 2018 | 12.77 | 13.53 | 12.77 | 13.41 | 416,177 | +0.38(+2.92%) |
Feb 02, 2018 | 13.23 | 13.30 | 12.91 | 13.03 | 490,428 | -0.44(-3.27%) |
Feb 01, 2018 | 13.80 | 14.02 | 13.43 | 13.47 | 487,690 | -0.33(-2.39%) |
Jan 31, 2018 | 13.67 | 13.96 | 13.50 | 13.80 | 328,810 | +0.18(+1.32%) |
Jan 30, 2018 | 13.92 | 14.02 | 13.73 | 13.62 | 378,004 | -0.50(-3.54%) |
Jan 29, 2018 | 14.26 | 14.45 | 14.11 | 14.12 | 251,857 | -0.27(-1.88%) |
Jan 26, 2018 | 14.93 | 14.93 | 14.32 | 14.39 | 253,421 | -0.42(-2.84%) |
Jan 25, 2018 | 15.26 | 15.31 | 14.78 | 14.81 | 213,675 | -0.39(-2.57%) |
Jan 24, 2018 | 15.12 | 15.44 | 14.92 | 15.20 | 258,834 | +0.00(+0.00%) |
Jan 23, 2018 | 15.42 | 15.45 | 15.08 | 15.20 | 240,742 | -0.27(-1.75%) |
Jan 22, 2018 | 15.22 | 15.47 | 15.00 | 15.47 | 316,243 | +0.25(+1.64%) |
Jan 19, 2018 | 14.92 | 15.22 | 14.83 | 15.22 | 250,854 | +0.14(+0.93%) |
Jan 18, 2018 | 15.30 | 15.54 | 15.01 | 15.08 | 453,914 | -0.47(-3.02%) |
Jan 17, 2018 | 15.08 | 15.73 | 14.89 | 15.55 | 366,344 | +0.62(+4.15%) |
Jan 16, 2018 | 15.77 | 15.95 | 14.88 | 14.93 | 569,693 | -0.77(-4.90%) |
Jan 12, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.39(+2.55%) | |
Jan 11, 2018 | 14.51 | 15.85 | 14.51 | 15.31 | 1,080,575 | +0.81(+5.59%) |
Jan 10, 2018 | 14.10 | 14.28 | 13.98 | 14.50 | 395,484 | +0.20(+1.40%) |
Jan 09, 2018 | 14.83 | 14.94 | 14.30 | 14.30 | 376,094 | -0.45(-3.05%) |
Jan 08, 2018 | 14.70 | 14.82 | 14.36 | 14.75 | 340,258 | -0.04(-0.27%) |
Jan 05, 2018 | 14.55 | 14.79 | 14.43 | 14.79 | 277,190 | -0.04(-0.27%) |
Jan 04, 2018 | 14.54 | 14.87 | 14.22 | 14.83 | 396,442 | +0.41(+2.84%) |
Jan 03, 2018 | 14.57 | 14.71 | 14.21 | 14.42 | 335,014 | -0.13(-0.89%) |
Jan 02, 2018 | 13.74 | 14.58 | 13.74 | 14.55 | 409,940 | +0.65(+4.68%) |
Dec 29, 2017 | 13.90 | 13.90 | 13.90 | 0 | -0.65(-4.47%) | |
Dec 28, 2017 | 14.65 | 14.71 | 14.44 | 14.55 | 260,901 | -0.02(-0.14%) |
Dec 27, 2017 | 14.40 | 14.65 | 14.11 | 14.57 | 433,914 | +0.13(+0.90%) |
Dec 26, 2017 | 14.61 | 14.71 | 14.36 | 14.44 | 317,389 | -0.20(-1.37%) |
Dec 22, 2017 | 14.55 | 14.88 | 14.51 | 14.64 | 518,497 | +0.14(+0.97%) |
Dec 21, 2017 | 14.24 | 14.56 | 13.85 | 14.50 | 512,894 | +0.54(+3.87%) |
Dec 20, 2017 | 13.43 | 14.11 | 13.34 | 13.96 | 417,954 | +0.52(+3.87%) |
Dec 19, 2017 | 13.25 | 13.82 | 13.21 | 13.44 | 330,745 | +0.22(+1.66%) |
Dec 18, 2017 | 12.90 | 13.29 | 12.83 | 13.22 | 273,199 | +0.38(+2.96%) |
Dec 15, 2017 | 13.19 | 13.40 | 12.81 | 12.84 | 639,743 | -0.42(-3.17%) |
Dec 14, 2017 | 13.14 | 13.48 | 13.08 | 13.26 | 232,214 | +0.02(+0.15%) |
Dec 13, 2017 | 13.21 | 13.47 | 13.04 | 13.24 | 297,418 | +0.15(+1.15%) |
Dec 12, 2017 | 13.70 | 13.70 | 12.98 | 13.09 | 418,561 | -0.49(-3.61%) |
Dec 11, 2017 | 13.48 | 13.82 | 13.45 | 13.58 | 293,535 | +0.20(+1.49%) |
Dec 08, 2017 | 13.39 | 13.72 | 13.36 | 13.38 | 172,370 | +0.00(+0.00%) |
Dec 07, 2017 | 13.17 | 13.68 | 13.17 | 359,773 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.15 | 14.28 | 13.19 | 13.24 | 536,784 | -1.18(-8.18%) |
Dec 05, 2017 | 15.00 | 15.13 | 14.36 | 14.42 | 513,281 | -0.38(-2.57%) |
Dec 04, 2017 | 14.70 | 14.89 | 14.56 | 14.80 | 695,784 | +0.30(+2.07%) |
Dec 01, 2017 | 14.30 | 15.09 | 14.29 | 14.50 | 453,662 | +0.32(+2.26%) |
Nov 30, 2017 | 13.95 | 14.42 | 13.84 | 14.18 | 434,855 | +0.38(+2.75%) |
Nov 29, 2017 | 13.78 | 14.07 | 13.68 | 13.80 | 237,029 | -0.04(-0.29%) |
Nov 28, 2017 | 13.77 | 13.90 | 13.57 | 13.84 | 208,093 | +0.05(+0.36%) |
Nov 27, 2017 | 14.06 | 14.14 | 13.67 | 13.79 | 365,850 | -0.27(-1.92%) |
Nov 24, 2017 | 14.22 | 14.25 | 14.03 | 14.06 | 95,867 | -0.06(-0.42%) |
Nov 22, 2017 | 13.40 | 14.20 | 13.27 | 14.12 | 470,532 | +0.95(+7.21%) |
Nov 21, 2017 | 13.40 | 13.64 | 13.02 | 13.17 | 259,218 | -0.24(-1.79%) |
Nov 20, 2017 | 13.77 | 13.78 | 13.29 | 13.41 | 223,444 | -0.46(-3.32%) |
Nov 17, 2017 | 13.45 | 13.95 | 13.30 | 13.87 | 523,124 | +0.41(+3.05%) |
Nov 16, 2017 | 12.81 | 13.50 | 12.68 | 13.46 | 360,990 | +0.67(+5.24%) |
Nov 15, 2017 | 12.66 | 12.89 | 12.47 | 12.79 | 277,575 | -0.10(-0.78%) |
Nov 14, 2017 | 13.09 | 13.20 | 12.75 | 12.89 | 296,055 | -0.35(-2.64%) |
Nov 13, 2017 | 13.61 | 13.61 | 13.21 | 13.24 | 237,485 | -0.43(-3.15%) |
Nov 10, 2017 | 13.52 | 13.90 | 13.37 | 13.67 | 472,900 | +0.15(+1.11%) |
Nov 09, 2017 | 13.16 | 13.64 | 12.84 | 13.52 | 372,840 | +0.44(+3.36%) |
Nov 08, 2017 | 13.60 | 13.62 | 13.07 | 13.08 | 306,559 | -0.67(-4.87%) |
Nov 07, 2017 | 13.73 | 13.77 | 13.27 | 13.75 | 300,917 | +0.13(+0.95%) |
Nov 06, 2017 | 13.10 | 13.69 | 12.95 | 13.62 | 436,373 | +0.66(+5.09%) |
Nov 03, 2017 | 12.98 | 13.07 | 12.73 | 12.96 | 247,715 | -0.07(-0.54%) |
Nov 02, 2017 | 13.26 | 13.49 | 12.87 | 13.03 | 279,570 | -0.25(-1.88%) |
Nov 01, 2017 | 12.93 | 13.31 | 12.88 | 13.28 | 311,031 | +0.47(+3.67%) |
Oct 31, 2017 | 12.67 | 12.88 | 12.53 | 12.81 | 238,671 | +0.20(+1.59%) |
Oct 30, 2017 | 12.89 | 12.48 | 12.61 | 240,718 | +0.05(+0.40%) | |
Oct 27, 2017 | 11.85 | 12.61 | 11.85 | 12.56 | 324,239 | +0.66(+5.55%) |
Oct 26, 2017 | 12.01 | 12.03 | 11.71 | 11.90 | 156,319 | +0.03(+0.25%) |
Oct 25, 2017 | 12.04 | 12.08 | 11.58 | 11.87 | 244,232 | -0.15(-1.25%) |
Oct 24, 2017 | 12.17 | 12.21 | 11.80 | 12.02 | 350,320 | -0.09(-0.74%) |
Oct 23, 2017 | 12.40 | 12.46 | 12.11 | 12.11 | 246,304 | -0.31(-2.50%) |
Oct 20, 2017 | 12.97 | 12.97 | 12.38 | 12.42 | 273,043 | -0.39(-3.04%) |
Oct 19, 2017 | 13.00 | 13.14 | 12.80 | 12.81 | 301,312 | -0.28(-2.14%) |
Oct 18, 2017 | 13.12 | 13.30 | 13.05 | 13.09 | 288,261 | +0.11(+0.85%) |
Oct 17, 2017 | 13.05 | 13.09 | 12.86 | 12.98 | 239,261 | -0.01(-0.08%) |
Oct 16, 2017 | 13.04 | 13.28 | 12.97 | 12.99 | 288,694 | -0.01(-0.08%) |
Oct 13, 2017 | 13.05 | 13.15 | 12.86 | 13.00 | 179,918 | +0.11(+0.85%) |
Oct 12, 2017 | 12.88 | 13.12 | 12.67 | 12.89 | 212,537 | -0.13(-1.00%) |
Oct 11, 2017 | 13.15 | 13.15 | 12.92 | 13.02 | 181,530 | -0.08(-0.61%) |
Oct 10, 2017 | 13.31 | 13.52 | 13.06 | 13.10 | 253,864 | +0.05(+0.38%) |
Oct 09, 2017 | 13.00 | 13.31 | 12.96 | 13.05 | 232,203 | -0.14(-1.06%) |
Oct 06, 2017 | 13.91 | 13.91 | 13.11 | 13.19 | 357,671 | -0.92(-6.52%) |
Oct 05, 2017 | 14.34 | 14.37 | 14.10 | 14.11 | 196,638 | -0.19(-1.33%) |
Oct 04, 2017 | 14.28 | 14.41 | 14.15 | 14.30 | 270,459 | -0.02(-0.14%) |
Oct 03, 2017 | 14.46 | 14.49 | 14.26 | 14.32 | 254,939 | -0.09(-0.62%) |
Oct 02, 2017 | 14.25 | 14.53 | 14.03 | 14.41 | 427,280 | -0.08(-0.55%) |
Sep 29, 2017 | 14.11 | 14.67 | 13.95 | 14.49 | 678,418 | +0.23(+1.61%) |
Sep 28, 2017 | 13.94 | 14.37 | 13.83 | 14.26 | 489,759 | +0.17(+1.21%) |
Sep 27, 2017 | 13.72 | 14.19 | 13.37 | 14.09 | 740,410 | +0.57(+4.22%) |
Sep 26, 2017 | 13.41 | 13.84 | 13.41 | 13.52 | 462,070 | -0.01(-0.07%) |
Sep 25, 2017 | 13.03 | 13.53 | 13.03 | 13.53 | 326,808 | +0.59(+4.56%) |
Sep 22, 2017 | 13.05 | 13.22 | 12.90 | 12.94 | 200,542 | -0.11(-0.84%) |
Sep 21, 2017 | 13.11 | 13.16 | 12.88 | 13.05 | 196,051 | -0.04(-0.31%) |
Sep 20, 2017 | 12.98 | 13.19 | 12.95 | 13.09 | 486,154 | +0.12(+0.93%) |
Sep 19, 2017 | 13.08 | 13.27 | 12.91 | 12.97 | 248,650 | -0.20(-1.52%) |
Sep 18, 2017 | 13.00 | 13.24 | 12.78 | 13.17 | 386,779 | +0.15(+1.15%) |
Sep 15, 2017 | 13.37 | 13.40 | 12.78 | 13.02 | 1,067,589 | -0.22(-1.66%) |
Sep 14, 2017 | 13.10 | 13.35 | 13.07 | 13.24 | 507,339 | +0.20(+1.53%) |
Sep 13, 2017 | 12.37 | 13.17 | 12.35 | 13.04 | 389,204 | +0.77(+6.28%) |
Sep 12, 2017 | 12.15 | 12.45 | 12.06 | 12.27 | 320,792 | +0.15(+1.24%) |
Sep 11, 2017 | 12.43 | 12.47 | 12.08 | 12.12 | 184,603 | -0.20(-1.62%) |
Sep 08, 2017 | 12.78 | 12.78 | 12.24 | 12.32 | 277,192 | -0.56(-4.35%) |
Sep 07, 2017 | 12.72 | 12.92 | 12.51 | 12.88 | 255,542 | +0.19(+1.50%) |
Sep 06, 2017 | 12.15 | 12.80 | 12.15 | 12.69 | 390,003 | +0.62(+5.14%) |
Sep 05, 2017 | 12.36 | 12.43 | 11.85 | 12.07 | 228,972 | -0.15(-1.23%) |
Sep 01, 2017 | 11.97 | 12.25 | 11.87 | 12.22 | 228,698 | +0.30(+2.52%) |
Aug 31, 2017 | 11.97 | 12.13 | 11.87 | 11.92 | 212,107 | +0.06(+0.51%) |
Aug 30, 2017 | 11.96 | 12.06 | 11.70 | 11.86 | 215,551 | -0.18(-1.50%) |
Aug 29, 2017 | 11.99 | 12.21 | 11.81 | 12.04 | 229,218 | +0.05(+0.42%) |
Aug 28, 2017 | 12.44 | 12.51 | 11.85 | 11.99 | 378,950 | -0.58(-4.61%) |
Aug 25, 2017 | 12.76 | 12.80 | 12.54 | 12.57 | 202,032 | -0.16(-1.26%) |
Aug 24, 2017 | 12.66 | 12.78 | 12.44 | 12.73 | 236,682 | -0.05(-0.39%) |
Aug 23, 2017 | 12.01 | 12.86 | 11.85 | 12.78 | 500,969 | +0.76(+6.32%) |
Aug 22, 2017 | 12.04 | 12.11 | 11.85 | 12.02 | 250,473 | +0.06(+0.50%) |
Aug 21, 2017 | 12.11 | 12.16 | 11.84 | 11.96 | 256,304 | -0.18(-1.48%) |
Aug 18, 2017 | 12.06 | 12.25 | 12.01 | 12.14 | 487,485 | -0.16(-1.30%) |
Aug 17, 2017 | 12.80 | 12.88 | 12.30 | 12.30 | 319,260 | -0.53(-4.13%) |
Aug 16, 2017 | 13.41 | 13.48 | 12.78 | 12.83 | 278,880 | -0.54(-4.04%) |
Aug 15, 2017 | 13.19 | 13.43 | 13.02 | 13.37 | 307,998 | +0.16(+1.21%) |
Aug 14, 2017 | 13.50 | 13.50 | 12.87 | 13.21 | 887,705 | -0.28(-2.08%) |
Aug 11, 2017 | 13.29 | 13.57 | 13.09 | 13.49 | 303,309 | +0.27(+2.04%) |
Aug 10, 2017 | 13.76 | 13.84 | 13.19 | 13.22 | 318,644 | -0.37(-2.72%) |
Aug 09, 2017 | 13.36 | 14.13 | 13.00 | 13.59 | 532,583 | +0.08(+0.59%) |
Aug 08, 2017 | 13.01 | 13.70 | 12.98 | 13.51 | 578,269 | +0.37(+2.82%) |
Aug 07, 2017 | 13.18 | 13.39 | 12.97 | 13.14 | 309,100 | -0.10(-0.76%) |
Aug 04, 2017 | 12.92 | 13.24 | 12.83 | 13.24 | 392,980 | +0.33(+2.56%) |
Aug 03, 2017 | 13.00 | 13.08 | 12.64 | 12.91 | 726,279 | +0.21(+1.65%) |
Aug 02, 2017 | 12.95 | 13.11 | 12.70 | 12.70 | 348,556 | -0.31(-2.38%) |
Aug 01, 2017 | 13.02 | 13.09 | 12.93 | 13.01 | 228,846 | -0.05(-0.38%) |
Jul 31, 2017 | 13.15 | 13.27 | 12.85 | 13.06 | 365,725 | +0.09(+0.69%) |
Jul 28, 2017 | 13.04 | 13.51 | 12.95 | 12.97 | 540,170 | -0.12(-0.92%) |
Jul 27, 2017 | 12.99 | 13.21 | 12.92 | 13.09 | 422,330 | +0.13(+1.00%) |
Jul 26, 2017 | 13.01 | 13.25 | 12.85 | 12.96 | 516,881 | +0.06(+0.47%) |
Jul 25, 2017 | 12.79 | 13.12 | 12.65 | 12.90 | 455,527 | +0.36(+2.87%) |
Jul 24, 2017 | 12.60 | 12.78 | 12.46 | 12.54 | 402,348 | +0.09(+0.72%) |
Jul 21, 2017 | 12.80 | 12.85 | 12.39 | 12.45 | 500,620 | -0.23(-1.81%) |
Jul 20, 2017 | 13.20 | 12.51 | 12.68 | 984,715 | -0.18(-1.40%) | |
Jul 19, 2017 | 12.69 | 12.96 | 12.40 | 12.86 | 825,520 | +0.39(+3.13%) |
Jul 18, 2017 | 12.70 | 12.91 | 12.20 | 12.47 | 3,106,763 | -0.99(-7.36%) |
Jul 17, 2017 | 13.00 | 13.92 | 13.00 | 13.46 | 858,012 | +0.43(+3.30%) |
Jul 14, 2017 | 13.69 | 13.69 | 12.93 | 13.03 | 263,482 | -0.16(-1.21%) |
Jul 13, 2017 | 12.46 | 13.30 | 12.46 | 13.19 | 417,203 | +0.43(+3.37%) |
Jul 12, 2017 | 13.19 | 13.33 | 12.73 | 12.76 | 238,871 | -0.12(-0.93%) |
Jul 11, 2017 | 13.18 | 13.21 | 12.88 | 12.88 | 358,467 | -0.26(-1.98%) |
Jul 10, 2017 | 12.85 | 13.34 | 12.75 | 13.14 | 324,065 | +0.22(+1.70%) |
Jul 07, 2017 | 12.74 | 13.00 | 12.44 | 12.92 | 433,140 | +0.09(+0.70%) |
Jul 06, 2017 | 13.03 | 13.42 | 12.80 | 12.83 | 617,839 | -0.16(-1.23%) |
Jul 05, 2017 | 13.06 | 13.06 | 12.71 | 12.99 | 579,573 | -0.13(-0.99%) |
Jul 03, 2017 | 12.78 | 13.25 | 12.78 | 13.12 | 121,985 | +0.12(+0.92%) |
Jun 30, 2017 | 12.68 | 13.26 | 12.66 | 13.00 | 417,539 | +0.14(+1.09%) |
Jun 29, 2017 | 12.70 | 13.02 | 12.41 | 12.86 | 568,044 | +0.14(+1.10%) |
Jun 28, 2017 | 12.17 | 12.91 | 11.88 | 12.72 | 520,820 | +0.61(+5.04%) |
Jun 27, 2017 | 11.76 | 12.21 | 11.62 | 12.11 | 367,772 | +0.42(+3.59%) |
Jun 26, 2017 | 11.79 | 11.82 | 11.37 | 11.69 | 245,826 | -0.05(-0.43%) |
Jun 23, 2017 | 11.14 | 11.77 | 11.04 | 11.74 | 1,225,203 | +0.63(+5.67%) |
Jun 22, 2017 | 11.28 | 11.51 | 11.09 | 11.11 | 229,703 | -0.14(-1.24%) |
Jun 21, 2017 | 12.00 | 12.05 | 10.94 | 11.25 | 573,765 | -0.62(-5.22%) |
Jun 20, 2017 | 11.76 | 11.91 | 10.88 | 11.87 | 486,421 | -0.16(-1.33%) |
Jun 19, 2017 | 12.16 | 12.28 | 11.91 | 12.03 | 180,614 | -0.25(-2.04%) |
Jun 16, 2017 | 11.80 | 12.34 | 11.57 | 12.28 | 836,443 | +0.48(+4.07%) |
Jun 15, 2017 | 12.00 | 12.22 | 11.56 | 11.80 | 396,903 | -0.40(-3.28%) |
Jun 14, 2017 | 13.10 | 13.10 | 12.00 | 12.20 | 535,861 | -1.00(-7.58%) |
Jun 13, 2017 | 13.04 | 13.30 | 12.87 | 13.20 | 332,867 | +0.08(+0.61%) |
Jun 12, 2017 | 13.41 | 13.41 | 12.94 | 13.12 | 410,185 | -0.04(-0.30%) |
Jun 09, 2017 | 13.00 | 13.45 | 12.88 | 13.16 | 1,339,013 | +0.22(+1.70%) |
Jun 08, 2017 | 12.57 | 13.06 | 12.57 | 12.94 | 892,706 | +0.19(+1.49%) |
Jun 07, 2017 | 13.40 | 13.50 | 12.15 | 12.75 | 574,517 | -0.63(-4.71%) |
Jun 06, 2017 | 12.90 | 13.40 | 12.84 | 13.38 | 1,662,488 | +0.37(+2.84%) |
Jun 05, 2017 | 12.92 | 13.08 | 12.80 | 13.01 | 226,368 | +0.00(+0.00%) |
Jun 02, 2017 | 13.22 | 13.22 | 12.80 | 13.01 | 335,633 | +0.01(+0.08%) |
Jun 01, 2017 | 12.97 | 13.19 | 12.83 | 13.00 | 386,074 | +0.02(+0.15%) |
May 31, 2017 | 13.00 | 13.05 | 12.54 | 12.98 | 342,850 | -0.19(-1.44%) |
May 30, 2017 | 13.16 | 13.28 | 12.76 | 13.17 | 423,606 | -0.14(-1.05%) |
May 26, 2017 | 13.45 | 13.45 | 12.96 | 13.31 | 170,168 | +0.17(+1.29%) |
May 25, 2017 | 13.21 | 13.76 | 13.00 | 13.14 | 318,856 | -0.40(-2.95%) |
May 24, 2017 | 13.71 | 13.86 | 13.34 | 13.54 | 193,634 | -0.21(-1.53%) |
May 23, 2017 | 13.79 | 13.80 | 13.48 | 13.75 | 156,716 | +0.01(+0.07%) |
May 22, 2017 | 13.60 | 13.80 | 13.17 | 13.74 | 224,562 | +0.23(+1.70%) |
May 19, 2017 | 13.24 | 13.59 | 13.24 | 13.51 | 204,575 | +0.33(+2.50%) |
May 18, 2017 | 12.56 | 13.20 | 12.51 | 13.18 | 241,796 | +0.54(+4.27%) |
May 17, 2017 | 13.06 | 13.29 | 12.49 | 12.64 | 374,253 | -0.58(-4.39%) |
May 16, 2017 | 13.37 | 13.54 | 12.99 | 13.22 | 176,786 | -0.14(-1.05%) |
May 15, 2017 | 14.14 | 14.14 | 13.30 | 13.36 | 284,592 | -0.14(-1.04%) |
May 12, 2017 | 13.46 | 13.65 | 13.31 | 13.50 | 390,886 | +0.14(+1.05%) |
May 11, 2017 | 12.90 | 13.67 | 12.82 | 13.36 | 643,559 | +0.61(+4.78%) |
May 10, 2017 | 12.07 | 12.85 | 11.86 | 12.75 | 470,837 | +0.55(+4.51%) |
May 09, 2017 | 12.61 | 12.61 | 12.05 | 12.20 | 519,340 | -0.42(-3.33%) |
May 08, 2017 | 12.21 | 12.71 | 12.13 | 12.62 | 263,134 | +0.41(+3.36%) |
May 05, 2017 | 12.00 | 12.25 | 11.91 | 12.21 | 254,325 | +0.17(+1.41%) |
May 04, 2017 | 12.13 | 12.13 | 11.82 | 12.04 | 390,122 | -0.12(-0.99%) |
May 03, 2017 | 11.72 | 12.25 | 11.68 | 12.16 | 427,878 | +0.08(+0.66%) |
May 02, 2017 | 12.04 | 12.32 | 11.98 | 12.08 | 287,041 | +0.09(+0.75%) |
May 01, 2017 | 12.11 | 12.13 | 11.89 | 11.99 | 362,212 | -0.01(-0.08%) |
Apr 28, 2017 | 12.31 | 12.38 | 11.98 | 12.00 | 214,319 | -0.22(-1.80%) |
Apr 27, 2017 | 12.33 | 12.38 | 11.91 | 12.22 | 184,858 | -0.23(-1.85%) |
Apr 26, 2017 | 12.45 | 12.69 | 12.13 | 12.45 | 331,450 | +0.19(+1.55%) |
Apr 25, 2017 | 12.25 | 12.35 | 11.99 | 12.26 | 268,855 | +0.21(+1.74%) |
Apr 24, 2017 | 11.95 | 12.22 | 11.76 | 12.05 | 286,274 | +0.24(+2.03%) |
Apr 21, 2017 | 11.37 | 12.03 | 11.37 | 11.81 | 468,458 | +0.11(+0.94%) |
Apr 20, 2017 | 11.81 | 12.07 | 11.51 | 11.70 | 386,553 | -0.01(-0.09%) |
Apr 19, 2017 | 12.40 | 12.46 | 11.57 | 11.71 | 811,200 | -0.67(-5.41%) |
Apr 18, 2017 | 12.34 | 12.99 | 11.83 | 12.38 | 869,305 | +0.19(+1.56%) |
Apr 17, 2017 | 12.33 | 12.55 | 11.83 | 12.19 | 467,018 | +0.42(+3.57%) |
Apr 13, 2017 | 11.79 | 12.15 | 11.75 | 11.77 | 262,383 | -0.27(-2.24%) |
Apr 12, 2017 | 12.45 | 12.46 | 11.95 | 12.04 | 234,891 | -0.41(-3.29%) |
Apr 11, 2017 | 12.07 | 12.49 | 11.90 | 12.45 | 226,618 | +0.39(+3.23%) |
Apr 10, 2017 | 12.46 | 12.81 | 11.98 | 12.06 | 533,751 | -0.26(-2.11%) |
Apr 07, 2017 | 11.76 | 12.39 | 11.76 | 12.32 | 423,382 | +0.32(+2.67%) |
Apr 06, 2017 | 11.32 | 12.89 | 11.30 | 12.00 | 1,259,951 | +1.27(+11.84%) |
Apr 05, 2017 | 11.61 | 11.82 | 10.71 | 10.73 | 623,796 | -0.46(-4.11%) |
Apr 04, 2017 | 10.67 | 11.30 | 10.67 | 11.19 | 503,547 | +0.49(+4.58%) |
Apr 03, 2017 | 10.75 | 11.17 | 10.55 | 10.70 | 475,394 | -0.12(-1.11%) |
Mar 31, 2017 | 10.26 | 11.30 | 9.928 | 10.82 | 1,313,067 | +0.78(+7.77%) |
Mar 30, 2017 | 10.63 | 10.75 | 10.02 | 10.04 | 268,902 | -0.53(-5.01%) |
Mar 29, 2017 | 10.59 | 10.95 | 10.35 | 10.57 | 467,871 | -0.13(-1.21%) |
Mar 28, 2017 | 9.780 | 10.78 | 9.520 | 10.70 | 461,613 | +0.94(+9.63%) |
Mar 27, 2017 | 9.400 | 9.850 | 9.270 | 9.760 | 302,193 | +0.21(+2.20%) |
Mar 24, 2017 | 9.450 | 9.660 | 9.220 | 9.550 | 560,376 | +0.11(+1.17%) |
Mar 23, 2017 | 9.820 | 9.840 | 9.410 | 9.440 | 400,573 | -0.42(-4.26%) |
Mar 22, 2017 | 9.960 | 10.17 | 9.600 | 9.860 | 457,652 | -0.18(-1.79%) |
Mar 21, 2017 | 10.52 | 10.67 | 10.02 | 10.04 | 229,529 | -0.53(-5.01%) |
Mar 20, 2017 | 10.49 | 10.61 | 9.950 | 10.57 | 200,227 | +0.19(+1.83%) |
Mar 17, 2017 | 10.66 | 10.96 | 10.27 | 10.38 | 920,992 | -0.34(-3.17%) |
Mar 16, 2017 | 10.15 | 11.78 | 9.750 | 10.72 | 558,367 | +0.05(+0.47%) |
Mar 15, 2017 | 10.23 | 10.88 | 10.04 | 10.67 | 286,476 | +0.55(+5.43%) |
Mar 14, 2017 | 10.04 | 10.20 | 9.780 | 10.12 | 228,832 | -0.03(-0.30%) |
Mar 13, 2017 | 9.870 | 10.20 | 9.870 | 10.15 | 182,949 | +0.37(+3.78%) |
Mar 10, 2017 | 10.18 | 10.20 | 9.770 | 9.780 | 254,631 | -0.32(-3.17%) |
Mar 09, 2017 | 10.29 | 10.75 | 9.800 | 10.10 | 566,087 | -0.50(-4.72%) |
Mar 08, 2017 | 11.42 | 11.74 | 10.56 | 10.60 | 421,132 | -1.10(-9.40%) |
Mar 07, 2017 | 12.14 | 12.14 | 11.63 | 11.70 | 149,935 | -0.16(-1.35%) |
Mar 06, 2017 | 11.71 | 12.01 | 11.56 | 11.86 | 195,920 | +0.25(+2.15%) |
Mar 03, 2017 | 12.19 | 12.38 | 11.55 | 11.61 | 317,581 | -0.60(-4.91%) |
Mar 02, 2017 | 12.80 | 12.85 | 12.15 | 12.21 | 206,912 | -0.58(-4.53%) |