Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.26 | 13.27 | 13.02 | 13.22 | 555,207 | +0.05(+0.38%) |
Jan 30, 2018 | 13.34 | 13.43 | 13.16 | 13.17 | 429,321 | -0.23(-1.72%) |
Jan 29, 2018 | 13.49 | 13.55 | 13.22 | 13.40 | 289,608 | -0.16(-1.18%) |
Jan 26, 2018 | 13.78 | 13.78 | 13.46 | 13.56 | 339,802 | -0.20(-1.45%) |
Jan 25, 2018 | 13.80 | 13.83 | 13.54 | 13.76 | 615,277 | -0.02(-0.15%) |
Jan 24, 2018 | 13.96 | 13.97 | 13.67 | 13.78 | 362,049 | -0.22(-1.57%) |
Jan 23, 2018 | 13.91 | 14.08 | 13.91 | 14.00 | 516,550 | +0.09(+0.65%) |
Jan 22, 2018 | 13.75 | 13.91 | 13.70 | 13.91 | 289,623 | +0.18(+1.31%) |
Jan 19, 2018 | 13.55 | 13.73 | 13.49 | 13.73 | 535,959 | +0.17(+1.25%) |
Jan 18, 2018 | 13.71 | 13.71 | 13.54 | 13.56 | 455,928 | -0.15(-1.09%) |
Jan 17, 2018 | 13.66 | 13.84 | 13.59 | 13.71 | 623,818 | +0.14(+1.03%) |
Jan 16, 2018 | 13.87 | 13.94 | 13.57 | 13.57 | 620,333 | -0.18(-1.31%) |
Jan 12, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.16(-1.15%) | |
Jan 11, 2018 | 13.93 | 13.98 | 13.84 | 13.91 | 391,722 | +0.04(+0.29%) |
Jan 10, 2018 | 13.97 | 13.97 | 13.70 | 13.87 | 699,244 | -0.16(-1.14%) |
Jan 09, 2018 | 14.57 | 14.57 | 14.03 | 14.03 | 644,206 | -0.57(-3.90%) |
Jan 08, 2018 | 14.50 | 14.60 | 14.40 | 14.60 | 1,054,491 | +0.10(+0.69%) |
Jan 05, 2018 | 14.37 | 14.65 | 14.34 | 14.50 | 527,569 | +0.13(+0.90%) |
Jan 04, 2018 | 14.70 | 14.72 | 14.35 | 14.37 | 315,290 | -0.23(-1.58%) |
Jan 03, 2018 | 14.82 | 14.88 | 14.54 | 14.60 | 359,537 | -0.19(-1.28%) |
Jan 02, 2018 | 14.81 | 14.95 | 14.67 | 14.79 | 460,131 | +0.06(+0.41%) |
Dec 29, 2017 | 14.73 | 14.73 | 14.73 | 0 | -0.09(-0.61%) | |
Dec 28, 2017 | 14.70 | 14.83 | 14.56 | 14.82 | 324,362 | +0.15(+1.02%) |
Dec 27, 2017 | 14.69 | 14.83 | 14.65 | 14.67 | 244,583 | +0.03(+0.20%) |
Dec 26, 2017 | 14.42 | 14.70 | 14.38 | 14.64 | 246,429 | +0.29(+2.02%) |
Dec 22, 2017 | 14.20 | 14.44 | 14.13 | 14.35 | 469,292 | +0.12(+0.84%) |
Dec 21, 2017 | 14.23 | 14.33 | 14.16 | 14.23 | 249,270 | +0.01(+0.07%) |
Dec 20, 2017 | 14.22 | 14.40 | 14.21 | 14.22 | 453,897 | -0.01(-0.07%) |
Dec 19, 2017 | 14.47 | 14.53 | 14.23 | 14.23 | 524,526 | -0.51(-3.46%) |
Dec 18, 2017 | 14.83 | 15.00 | 14.69 | 14.74 | 654,609 | +0.02(+0.14%) |
Dec 15, 2017 | 14.42 | 14.82 | 14.42 | 14.72 | 2,647,783 | +0.31(+2.15%) |
Dec 14, 2017 | 14.41 | 14.66 | 14.40 | 14.41 | 465,806 | -0.06(-0.41%) |
Dec 13, 2017 | 14.38 | 14.59 | 14.37 | 14.47 | 442,752 | +0.08(+0.56%) |
Dec 12, 2017 | 14.29 | 14.46 | 14.14 | 14.39 | 711,965 | +0.05(+0.35%) |
Dec 11, 2017 | 14.54 | 14.74 | 14.33 | 14.34 | 594,821 | -0.15(-1.04%) |
Dec 08, 2017 | 14.34 | 14.55 | 14.29 | 14.49 | 439,016 | +0.00(+0.00%) |
Dec 07, 2017 | 14.32 | 14.50 | 14.20 | 376,347 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.44 | 14.61 | 14.31 | 14.35 | 936,471 | -0.01(-0.07%) |
Dec 05, 2017 | 14.82 | 14.87 | 14.36 | 14.36 | 508,998 | -0.47(-3.17%) |
Dec 04, 2017 | 14.57 | 14.86 | 14.55 | 14.83 | 535,946 | +0.36(+2.49%) |
Dec 01, 2017 | 14.45 | 14.53 | 14.34 | 14.47 | 358,703 | +0.06(+0.42%) |
Nov 30, 2017 | 14.58 | 14.70 | 14.36 | 14.41 | 504,160 | -0.16(-1.10%) |
Nov 29, 2017 | 14.68 | 14.38 | 14.57 | 510,603 | +0.19(+1.32%) | |
Nov 28, 2017 | 14.18 | 14.41 | 14.14 | 14.38 | 358,697 | +0.17(+1.20%) |
Nov 27, 2017 | 14.40 | 14.43 | 14.20 | 14.21 | 287,966 | -0.16(-1.11%) |
Nov 24, 2017 | 14.42 | 14.49 | 14.33 | 14.37 | 140,486 | -0.03(-0.21%) |
Nov 22, 2017 | 14.30 | 14.52 | 14.28 | 14.40 | 213,327 | +0.05(+0.35%) |
Nov 21, 2017 | 14.33 | 14.40 | 14.22 | 14.35 | 369,034 | +0.09(+0.63%) |
Nov 20, 2017 | 14.22 | 14.28 | 14.06 | 14.26 | 266,240 | +0.05(+0.35%) |
Nov 17, 2017 | 14.12 | 14.41 | 14.12 | 14.21 | 469,444 | +0.05(+0.35%) |
Nov 16, 2017 | 13.90 | 14.18 | 13.88 | 14.16 | 400,510 | +0.26(+1.87%) |
Nov 15, 2017 | 13.80 | 14.02 | 13.77 | 13.90 | 447,608 | +0.06(+0.43%) |
Nov 14, 2017 | 13.76 | 13.91 | 13.60 | 13.84 | 483,389 | +0.04(+0.29%) |
Nov 13, 2017 | 13.99 | 14.06 | 13.78 | 13.80 | 729,494 | -0.14(-1.00%) |
Nov 10, 2017 | 13.66 | 14.12 | 13.66 | 13.94 | 599,990 | +0.20(+1.46%) |
Nov 09, 2017 | 13.29 | 13.83 | 13.29 | 13.74 | 557,330 | +0.33(+2.46%) |
Nov 08, 2017 | 13.30 | 13.58 | 13.28 | 13.41 | 547,933 | +0.03(+0.22%) |
Nov 07, 2017 | 13.12 | 13.47 | 13.12 | 13.38 | 582,740 | +0.29(+2.22%) |
Nov 06, 2017 | 13.13 | 13.31 | 13.03 | 13.09 | 426,021 | +0.01(+0.08%) |
Nov 03, 2017 | 13.32 | 13.32 | 13.05 | 13.08 | 668,040 | -0.35(-2.61%) |
Nov 02, 2017 | 12.59 | 13.52 | 12.43 | 13.43 | 1,029,769 | +0.08(+0.60%) |
Nov 01, 2017 | 13.05 | 13.61 | 12.66 | 13.35 | 2,002,664 | +0.72(+5.70%) |
Oct 31, 2017 | 12.66 | 12.70 | 12.47 | 12.63 | 719,406 | -0.04(-0.32%) |
Oct 30, 2017 | 12.74 | 12.80 | 12.59 | 12.67 | 481,932 | -0.09(-0.71%) |
Oct 27, 2017 | 12.71 | 12.81 | 12.53 | 12.76 | 651,619 | +0.01(+0.08%) |
Oct 26, 2017 | 13.06 | 13.06 | 12.67 | 12.75 | 448,094 | -0.19(-1.47%) |
Oct 25, 2017 | 12.97 | 13.05 | 12.77 | 12.94 | 390,101 | -0.05(-0.38%) |
Oct 24, 2017 | 13.20 | 13.27 | 12.94 | 12.99 | 262,749 | -0.21(-1.59%) |
Oct 23, 2017 | 13.20 | 13.30 | 13.12 | 13.20 | 246,815 | +0.00(+0.00%) |
Oct 20, 2017 | 13.42 | 13.42 | 13.18 | 13.20 | 249,374 | -0.19(-1.42%) |
Oct 19, 2017 | 13.42 | 13.51 | 13.30 | 13.39 | 357,117 | -0.04(-0.30%) |
Oct 18, 2017 | 13.50 | 13.55 | 13.43 | 13.43 | 515,546 | -0.06(-0.44%) |
Oct 17, 2017 | 13.34 | 13.50 | 13.34 | 13.49 | 235,902 | +0.13(+0.97%) |
Oct 16, 2017 | 13.50 | 13.52 | 13.32 | 13.36 | 402,295 | -0.14(-1.04%) |
Oct 13, 2017 | 13.46 | 13.59 | 13.37 | 13.50 | 741,512 | +0.09(+0.67%) |
Oct 12, 2017 | 13.32 | 13.45 | 13.17 | 13.41 | 1,312,985 | +0.10(+0.75%) |
Oct 11, 2017 | 13.27 | 13.38 | 13.27 | 13.31 | 312,434 | +0.04(+0.30%) |
Oct 10, 2017 | 13.22 | 13.37 | 13.19 | 13.27 | 419,146 | +0.14(+1.07%) |
Oct 09, 2017 | 13.14 | 13.25 | 13.08 | 13.13 | 625,731 | -0.04(-0.30%) |
Oct 06, 2017 | 13.21 | 13.24 | 13.05 | 13.17 | 499,950 | -0.13(-0.98%) |
Oct 05, 2017 | 13.33 | 13.48 | 13.28 | 13.30 | 425,242 | +0.00(+0.00%) |
Oct 04, 2017 | 13.31 | 13.35 | 13.10 | 13.30 | 692,706 | -0.04(-0.30%) |
Oct 03, 2017 | 13.12 | 13.36 | 12.97 | 13.34 | 999,777 | +0.24(+1.83%) |
Oct 02, 2017 | 13.01 | 13.15 | 12.87 | 13.10 | 626,140 | +0.09(+0.69%) |
Sep 29, 2017 | 13.10 | 13.13 | 12.97 | 13.01 | 703,580 | -0.08(-0.61%) |
Sep 28, 2017 | 13.04 | 13.14 | 12.98 | 13.09 | 438,949 | +0.08(+0.61%) |
Sep 27, 2017 | 13.11 | 13.15 | 12.86 | 13.01 | 1,024,560 | -0.14(-1.06%) |
Sep 26, 2017 | 12.90 | 13.19 | 12.89 | 13.15 | 409,995 | +0.24(+1.86%) |
Sep 25, 2017 | 12.67 | 13.03 | 12.63 | 12.91 | 514,959 | +0.36(+2.87%) |
Sep 22, 2017 | 12.64 | 12.69 | 12.47 | 12.55 | 674,657 | -0.04(-0.32%) |
Sep 21, 2017 | 12.86 | 13.00 | 12.59 | 12.59 | 759,188 | -0.28(-2.18%) |
Sep 20, 2017 | 12.98 | 13.06 | 12.76 | 12.87 | 679,588 | -0.08(-0.62%) |
Sep 19, 2017 | 13.09 | 13.14 | 12.90 | 12.95 | 542,638 | -0.38(-2.85%) |
Sep 18, 2017 | 13.53 | 13.54 | 13.24 | 13.33 | 634,572 | -0.19(-1.41%) |
Sep 15, 2017 | 13.70 | 13.73 | 13.31 | 13.52 | 1,144,407 | -0.35(-2.52%) |
Sep 14, 2017 | 13.61 | 13.88 | 13.57 | 13.87 | 406,580 | +0.25(+1.84%) |
Sep 13, 2017 | 13.56 | 13.66 | 13.55 | 13.62 | 319,522 | +0.09(+0.67%) |
Sep 12, 2017 | 13.61 | 13.78 | 13.49 | 13.53 | 549,476 | -0.09(-0.66%) |
Sep 11, 2017 | 13.57 | 13.83 | 13.55 | 13.62 | 541,705 | +0.08(+0.59%) |
Sep 08, 2017 | 13.58 | 13.65 | 13.48 | 13.54 | 600,615 | -0.04(-0.29%) |
Sep 07, 2017 | 13.53 | 13.58 | 13.34 | 13.58 | 1,236,671 | +0.11(+0.82%) |
Sep 06, 2017 | 13.28 | 13.56 | 13.24 | 13.47 | 648,947 | +0.24(+1.81%) |
Sep 05, 2017 | 13.33 | 13.45 | 13.15 | 13.23 | 421,101 | -0.07(-0.53%) |
Sep 01, 2017 | 13.19 | 13.30 | 13.11 | 13.30 | 554,754 | +0.15(+1.14%) |
Aug 31, 2017 | 13.23 | 13.33 | 13.13 | 13.15 | 581,381 | -0.02(-0.15%) |
Aug 30, 2017 | 13.02 | 13.19 | 12.95 | 13.17 | 444,127 | +0.12(+0.92%) |
Aug 29, 2017 | 13.12 | 13.20 | 12.95 | 13.05 | 544,685 | -0.07(-0.53%) |
Aug 28, 2017 | 13.40 | 13.46 | 13.07 | 13.12 | 393,184 | -0.28(-2.09%) |
Aug 25, 2017 | 13.28 | 13.47 | 13.12 | 13.40 | 530,981 | +0.17(+1.28%) |
Aug 24, 2017 | 13.35 | 13.55 | 13.21 | 13.23 | 623,938 | -0.03(-0.23%) |
Aug 23, 2017 | 13.16 | 13.35 | 13.13 | 13.26 | 612,204 | +0.06(+0.45%) |
Aug 22, 2017 | 13.34 | 13.38 | 13.15 | 13.20 | 306,790 | -0.10(-0.75%) |
Aug 21, 2017 | 13.09 | 13.32 | 13.03 | 13.30 | 450,976 | +0.18(+1.37%) |
Aug 18, 2017 | 13.20 | 13.20 | 13.02 | 13.12 | 1,631,492 | -0.17(-1.28%) |
Aug 17, 2017 | 13.37 | 13.54 | 13.29 | 13.29 | 1,093,960 | -0.10(-0.75%) |
Aug 16, 2017 | 13.37 | 13.59 | 13.36 | 13.39 | 1,778,341 | +0.01(+0.07%) |
Aug 15, 2017 | 13.49 | 13.49 | 13.18 | 13.38 | 1,489,533 | -0.20(-1.47%) |
Aug 14, 2017 | 13.36 | 13.62 | 13.25 | 13.58 | 406,433 | +0.28(+2.11%) |
Aug 11, 2017 | 13.42 | 13.45 | 13.21 | 13.30 | 692,465 | -0.30(-2.21%) |
Aug 10, 2017 | 13.87 | 13.87 | 13.60 | 13.60 | 460,575 | -0.27(-1.95%) |
Aug 09, 2017 | 13.81 | 13.96 | 13.70 | 13.87 | 633,930 | +0.02(+0.14%) |
Aug 08, 2017 | 13.96 | 14.11 | 13.82 | 13.85 | 568,431 | -0.18(-1.28%) |
Aug 07, 2017 | 14.00 | 14.05 | 13.83 | 14.03 | 491,740 | +0.04(+0.29%) |
Aug 04, 2017 | 13.66 | 14.01 | 13.64 | 13.99 | 436,337 | +0.32(+2.34%) |
Aug 03, 2017 | 13.78 | 13.81 | 13.50 | 13.67 | 847,782 | -0.20(-1.44%) |
Aug 02, 2017 | 13.89 | 14.17 | 13.54 | 13.87 | 1,184,855 | -0.40(-2.80%) |
Aug 01, 2017 | 14.14 | 14.33 | 14.07 | 14.27 | 553,801 | +0.18(+1.28%) |
Jul 31, 2017 | 14.11 | 14.12 | 13.84 | 14.09 | 876,302 | -0.02(-0.14%) |
Jul 28, 2017 | 14.35 | 14.37 | 14.04 | 14.11 | 1,258,202 | -0.27(-1.88%) |
Jul 27, 2017 | 13.88 | 14.41 | 13.71 | 14.38 | 726,749 | +0.49(+3.53%) |
Jul 26, 2017 | 13.84 | 13.94 | 13.73 | 13.89 | 1,145,699 | +0.05(+0.36%) |
Jul 25, 2017 | 13.66 | 13.87 | 13.61 | 13.84 | 469,721 | +0.18(+1.32%) |
Jul 24, 2017 | 13.60 | 13.72 | 13.45 | 13.66 | 694,672 | +0.06(+0.44%) |
Jul 21, 2017 | 13.85 | 13.88 | 13.48 | 13.60 | 1,558,614 | -0.15(-1.09%) |
Jul 20, 2017 | 13.68 | 13.78 | 13.62 | 13.75 | 546,985 | +0.09(+0.66%) |
Jul 19, 2017 | 13.38 | 13.66 | 13.32 | 13.66 | 582,038 | +0.28(+2.09%) |
Jul 18, 2017 | 13.47 | 13.49 | 13.30 | 13.38 | 471,530 | -0.12(-0.89%) |
Jul 17, 2017 | 13.37 | 13.57 | 13.31 | 13.50 | 499,245 | +0.16(+1.20%) |
Jul 14, 2017 | 13.26 | 13.39 | 13.18 | 13.34 | 505,139 | +0.20(+1.52%) |
Jul 13, 2017 | 12.95 | 13.15 | 12.91 | 13.14 | 420,493 | +0.23(+1.78%) |
Jul 12, 2017 | 12.87 | 13.05 | 12.87 | 12.91 | 561,184 | +0.16(+1.25%) |
Jul 11, 2017 | 12.70 | 12.80 | 12.60 | 12.75 | 793,112 | +0.06(+0.47%) |
Jul 10, 2017 | 12.77 | 12.90 | 12.65 | 12.69 | 560,715 | -0.06(-0.47%) |
Jul 07, 2017 | 12.64 | 12.79 | 12.52 | 12.75 | 554,038 | +0.10(+0.79%) |
Jul 06, 2017 | 12.81 | 12.89 | 12.58 | 12.65 | 655,452 | -0.20(-1.56%) |
Jul 05, 2017 | 13.34 | 13.37 | 12.80 | 12.85 | 538,172 | -0.44(-3.31%) |
Jul 03, 2017 | 13.01 | 13.34 | 12.89 | 13.29 | 344,589 | +0.39(+3.02%) |
Jun 30, 2017 | 13.16 | 13.22 | 12.83 | 12.90 | 700,288 | -0.22(-1.68%) |
Jun 29, 2017 | 13.05 | 13.30 | 13.02 | 13.12 | 869,306 | -0.02(-0.15%) |
Jun 28, 2017 | 12.92 | 13.22 | 12.91 | 13.14 | 888,185 | +0.28(+2.18%) |
Jun 27, 2017 | 12.83 | 12.95 | 12.79 | 12.86 | 879,709 | -0.05(-0.39%) |
Jun 26, 2017 | 12.58 | 12.96 | 12.45 | 12.91 | 1,466,016 | +0.41(+3.28%) |
Jun 23, 2017 | 12.08 | 12.51 | 12.08 | 12.50 | 2,517,325 | +0.35(+2.88%) |
Jun 22, 2017 | 12.05 | 12.25 | 11.86 | 12.15 | 1,581,582 | +0.08(+0.66%) |
Jun 21, 2017 | 12.25 | 12.37 | 11.96 | 12.07 | 2,134,307 | -0.22(-1.79%) |
Jun 20, 2017 | 12.21 | 12.33 | 12.14 | 12.29 | 964,412 | +0.05(+0.41%) |
Jun 19, 2017 | 12.71 | 12.71 | 12.18 | 12.24 | 2,362,303 | -0.47(-3.70%) |
Jun 16, 2017 | 13.09 | 13.15 | 12.69 | 12.71 | 1,307,502 | -0.73(-5.43%) |
Jun 15, 2017 | 13.29 | 13.52 | 13.25 | 13.44 | 992,285 | +0.05(+0.37%) |
Jun 14, 2017 | 13.54 | 13.60 | 13.21 | 13.39 | 1,546,093 | -0.04(-0.30%) |
Jun 13, 2017 | 13.50 | 13.65 | 13.23 | 13.43 | 1,214,459 | -0.12(-0.89%) |
Jun 12, 2017 | 13.14 | 13.70 | 12.84 | 13.55 | 2,307,546 | +0.19(+1.42%) |
Jun 09, 2017 | 13.04 | 13.40 | 12.95 | 13.36 | 1,356,883 | +0.31(+2.38%) |
Jun 08, 2017 | 13.11 | 13.15 | 13.00 | 13.05 | 938,761 | -0.06(-0.46%) |
Jun 07, 2017 | 12.82 | 13.16 | 12.80 | 13.11 | 1,141,960 | +0.30(+2.34%) |
Jun 06, 2017 | 12.60 | 12.94 | 12.48 | 12.81 | 957,616 | +0.19(+1.51%) |
Jun 05, 2017 | 12.74 | 12.81 | 12.59 | 12.62 | 536,259 | -0.19(-1.48%) |
Jun 02, 2017 | 12.88 | 13.09 | 12.79 | 12.81 | 717,556 | +0.03(+0.23%) |
Jun 01, 2017 | 12.54 | 12.82 | 12.52 | 12.78 | 806,551 | +0.19(+1.51%) |
May 31, 2017 | 12.52 | 12.62 | 12.35 | 12.59 | 937,797 | +0.08(+0.64%) |
May 30, 2017 | 12.79 | 12.86 | 12.51 | 12.51 | 487,576 | -0.26(-2.04%) |
May 26, 2017 | 13.00 | 13.10 | 12.70 | 12.77 | 705,227 | -0.25(-1.92%) |
May 25, 2017 | 13.10 | 13.20 | 13.00 | 13.02 | 789,810 | -0.06(-0.46%) |
May 24, 2017 | 12.85 | 13.15 | 12.85 | 13.08 | 1,033,729 | +0.21(+1.63%) |
May 23, 2017 | 12.84 | 12.96 | 12.77 | 12.87 | 1,229,205 | +0.06(+0.47%) |
May 22, 2017 | 12.89 | 13.01 | 12.73 | 12.81 | 1,192,669 | -0.10(-0.77%) |
May 19, 2017 | 12.71 | 13.06 | 12.57 | 12.91 | 1,438,537 | +0.21(+1.65%) |
May 18, 2017 | 12.52 | 12.72 | 12.38 | 12.70 | 1,168,114 | +0.14(+1.11%) |
May 17, 2017 | 12.45 | 12.63 | 12.28 | 12.56 | 1,968,460 | +0.03(+0.24%) |
May 16, 2017 | 12.81 | 12.86 | 12.42 | 12.53 | 2,214,117 | -0.31(-2.41%) |
May 15, 2017 | 12.90 | 13.08 | 12.79 | 12.84 | 1,012,220 | -0.07(-0.54%) |
May 12, 2017 | 13.01 | 13.04 | 12.81 | 12.91 | 2,094,291 | -0.13(-1.00%) |
May 11, 2017 | 13.14 | 13.19 | 12.93 | 13.04 | 1,143,443 | -0.18(-1.36%) |
May 10, 2017 | 13.09 | 13.29 | 12.93 | 13.22 | 1,911,769 | +0.08(+0.61%) |
May 09, 2017 | 13.36 | 13.48 | 13.14 | 13.14 | 13,007,111 | -0.22(-1.65%) |
May 08, 2017 | 13.65 | 13.71 | 13.20 | 13.36 | 3,956,462 | +0.39(+3.01%) |
May 05, 2017 | 12.97 | 13.02 | 12.78 | 12.97 | 978,004 | +0.10(+0.78%) |
May 04, 2017 | 13.28 | 13.32 | 12.68 | 12.87 | 1,010,345 | -0.51(-3.81%) |
May 03, 2017 | 14.09 | 14.68 | 13.31 | 13.38 | 879,288 | -0.41(-2.97%) |
May 02, 2017 | 13.55 | 13.79 | 13.49 | 13.79 | 1,207,564 | +0.24(+1.77%) |
May 01, 2017 | 13.35 | 13.56 | 13.26 | 13.55 | 696,921 | +0.22(+1.65%) |
Apr 28, 2017 | 13.75 | 13.75 | 13.27 | 13.33 | 772,398 | -0.44(-3.20%) |
Apr 27, 2017 | 13.91 | 14.15 | 13.74 | 13.77 | 581,234 | -0.12(-0.86%) |
Apr 26, 2017 | 14.14 | 14.14 | 13.88 | 13.89 | 693,447 | -0.34(-2.39%) |
Apr 25, 2017 | 14.29 | 14.36 | 14.19 | 14.23 | 549,703 | +0.04(+0.28%) |
Apr 24, 2017 | 14.52 | 14.54 | 14.05 | 14.19 | 645,747 | -0.24(-1.66%) |
Apr 21, 2017 | 14.49 | 14.52 | 14.28 | 14.43 | 634,322 | -0.09(-0.62%) |
Apr 20, 2017 | 14.38 | 14.55 | 14.35 | 14.52 | 768,176 | +0.11(+0.76%) |
Apr 19, 2017 | 14.24 | 14.49 | 14.23 | 14.41 | 993,677 | +0.16(+1.12%) |
Apr 18, 2017 | 14.16 | 14.34 | 14.12 | 14.25 | 635,583 | +0.09(+0.64%) |
Apr 17, 2017 | 14.04 | 14.20 | 14.04 | 14.16 | 495,552 | +0.14(+1.00%) |
Apr 13, 2017 | 14.07 | 14.13 | 13.98 | 14.02 | 615,815 | -0.05(-0.36%) |
Apr 12, 2017 | 14.13 | 14.20 | 14.03 | 14.07 | 655,641 | -0.06(-0.42%) |
Apr 11, 2017 | 14.01 | 14.15 | 13.99 | 14.13 | 529,489 | +0.13(+0.93%) |
Apr 10, 2017 | 13.82 | 14.00 | 13.76 | 14.00 | 590,039 | +0.19(+1.38%) |
Apr 07, 2017 | 13.96 | 14.01 | 13.78 | 13.81 | 1,675,842 | -0.14(-1.00%) |
Apr 06, 2017 | 13.94 | 14.05 | 13.82 | 13.95 | 844,808 | +0.01(+0.07%) |
Apr 05, 2017 | 14.15 | 14.20 | 13.94 | 13.94 | 747,211 | -0.16(-1.13%) |
Apr 04, 2017 | 14.08 | 14.14 | 14.02 | 14.10 | 568,962 | +0.01(+0.07%) |
Apr 03, 2017 | 14.01 | 14.12 | 13.93 | 14.09 | 846,107 | +0.07(+0.50%) |
Mar 31, 2017 | 13.87 | 14.05 | 13.83 | 14.02 | 1,000,063 | +0.14(+1.01%) |
Mar 30, 2017 | 13.81 | 13.95 | 13.67 | 13.88 | 978,997 | +0.08(+0.58%) |
Mar 29, 2017 | 13.69 | 13.80 | 13.66 | 13.80 | 820,369 | +0.08(+0.58%) |
Mar 28, 2017 | 13.73 | 13.77 | 13.54 | 13.72 | 1,205,528 | -0.04(-0.29%) |
Mar 27, 2017 | 13.93 | 14.09 | 13.74 | 13.76 | 552,672 | -0.19(-1.36%) |
Mar 24, 2017 | 13.80 | 14.05 | 13.75 | 13.95 | 922,248 | +0.16(+1.16%) |
Mar 23, 2017 | 13.44 | 13.97 | 13.39 | 13.79 | 1,325,587 | +0.35(+2.60%) |
Mar 22, 2017 | 13.73 | 13.75 | 13.26 | 13.44 | 928,402 | -0.29(-2.11%) |
Mar 21, 2017 | 13.89 | 13.95 | 13.62 | 13.73 | 1,146,257 | -0.15(-1.08%) |
Mar 20, 2017 | 14.01 | 14.05 | 13.80 | 13.88 | 1,012,492 | -0.13(-0.93%) |
Mar 17, 2017 | 14.14 | 14.16 | 13.98 | 14.01 | 1,269,771 | -0.14(-0.99%) |
Mar 16, 2017 | 14.17 | 14.23 | 14.09 | 14.15 | 697,992 | -0.27(-1.87%) |
Mar 15, 2017 | 14.28 | 14.49 | 14.23 | 14.42 | 2,171,330 | +0.21(+1.48%) |
Mar 14, 2017 | 13.82 | 14.22 | 13.74 | 14.21 | 1,290,226 | +0.34(+2.45%) |
Mar 13, 2017 | 13.99 | 13.76 | 13.87 | 739,229 | +0.03(+0.22%) | |
Mar 10, 2017 | 13.94 | 14.03 | 13.65 | 13.84 | 891,462 | -0.03(-0.22%) |
Mar 09, 2017 | 14.15 | 14.34 | 13.82 | 13.87 | 1,067,230 | -0.27(-1.91%) |
Mar 08, 2017 | 14.16 | 14.32 | 14.01 | 14.14 | 1,101,512 | -0.23(-1.60%) |
Mar 07, 2017 | 14.67 | 14.71 | 14.37 | 14.37 | 551,795 | -0.35(-2.38%) |
Mar 06, 2017 | 14.79 | 14.80 | 14.63 | 14.72 | 936,926 | -0.16(-1.08%) |
Mar 03, 2017 | 15.07 | 15.15 | 14.74 | 14.88 | 606,312 | -0.21(-1.39%) |
Mar 02, 2017 | 15.34 | 15.36 | 15.06 | 15.09 | 492,124 | -0.25(-1.63%) |
Mar 01, 2017 | 15.60 | 15.73 | 15.26 | 15.34 | 1,037,005 | -0.32(-2.04%) |
Feb 28, 2017 | 15.73 | 15.81 | 15.55 | 15.66 | 664,670 | -0.10(-0.63%) |
Feb 27, 2017 | 15.71 | 15.77 | 15.61 | 15.76 | 630,351 | +0.01(+0.06%) |
Feb 24, 2017 | 16.02 | 16.05 | 15.66 | 15.75 | 449,141 | -0.29(-1.81%) |
Feb 23, 2017 | 15.99 | 16.05 | 15.83 | 16.04 | 614,219 | +0.05(+0.31%) |
Feb 22, 2017 | 15.75 | 16.20 | 15.75 | 15.99 | 1,088,997 | -0.44(-2.68%) |
Feb 21, 2017 | 16.21 | 16.47 | 16.08 | 16.43 | 469,285 | +0.28(+1.73%) |
Feb 17, 2017 | 16.15 | 16.15 | 16.15 | 0 | +0.02(+0.12%) | |
Feb 16, 2017 | 16.00 | 16.20 | 16.00 | 16.13 | 546,719 | +0.08(+0.50%) |
Feb 15, 2017 | 16.08 | 16.13 | 15.96 | 16.05 | 321,864 | -0.17(-1.05%) |
Feb 14, 2017 | 16.31 | 16.31 | 16.10 | 16.22 | 421,629 | -0.18(-1.10%) |
Feb 13, 2017 | 16.50 | 16.50 | 16.33 | 16.40 | 292,833 | -0.11(-0.67%) |
Feb 10, 2017 | 16.28 | 16.51 | 16.27 | 16.51 | 337,562 | +0.24(+1.48%) |
Feb 09, 2017 | 16.11 | 16.36 | 16.08 | 16.27 | 314,857 | +0.16(+0.99%) |
Feb 08, 2017 | 15.97 | 16.21 | 15.93 | 16.11 | 506,921 | -0.04(-0.25%) |
Feb 07, 2017 | 16.19 | 16.28 | 16.09 | 16.15 | 454,807 | -0.02(-0.12%) |
Feb 06, 2017 | 16.25 | 16.28 | 16.09 | 16.17 | 247,104 | -0.03(-0.19%) |
Feb 03, 2017 | 16.34 | 16.34 | 15.99 | 16.20 | 483,314 | +0.08(+0.50%) |
Feb 02, 2017 | 15.97 | 16.22 | 15.93 | 16.12 | 404,468 | +0.20(+1.26%) |