Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.22 | 16.35 | 16.11 | 16.18 | 10,161,476 | -0.02(-0.14%) |
Jan 30, 2018 | 16.36 | 16.45 | 16.20 | 16.20 | 15,589,453 | -0.28(-1.70%) |
Jan 29, 2018 | 16.46 | 16.62 | 16.40 | 16.48 | 12,057,784 | -0.02(-0.14%) |
Jan 26, 2018 | 16.40 | 16.52 | 16.21 | 16.50 | 11,147,853 | +0.12(+0.74%) |
Jan 25, 2018 | 16.54 | 16.54 | 16.34 | 16.38 | 13,441,214 | -0.05(-0.28%) |
Jan 24, 2018 | 16.41 | 16.53 | 16.31 | 16.42 | 13,716,777 | +0.09(+0.56%) |
Jan 23, 2018 | 16.10 | 16.45 | 16.07 | 16.33 | 12,848,714 | +0.17(+1.03%) |
Jan 22, 2018 | 15.97 | 16.19 | 15.93 | 16.17 | 11,981,121 | +0.17(+1.09%) |
Jan 19, 2018 | 15.70 | 16.15 | 15.70 | 15.99 | 18,012,310 | +0.26(+1.63%) |
Jan 18, 2018 | 15.62 | 15.87 | 15.59 | 15.74 | 26,978,390 | -0.33(-2.07%) |
Jan 17, 2018 | 16.12 | 16.18 | 15.92 | 16.07 | 15,549,784 | -0.05(-0.28%) |
Jan 16, 2018 | 16.28 | 16.40 | 16.00 | 16.11 | 13,244,470 | -0.08(-0.47%) |
Jan 12, 2018 | 16.19 | 16.19 | 16.19 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.97 | 16.05 | 15.89 | 16.02 | 8,847,754 | +0.14(+0.86%) |
Jan 10, 2018 | 16.08 | 15.88 | 11,772,166 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.40 | 15.79 | 15.34 | 15.68 | 13,008,711 | +0.35(+2.27%) |
Jan 08, 2018 | 15.38 | 15.38 | 15.24 | 15.33 | 10,484,382 | -0.04(-0.25%) |
Jan 05, 2018 | 15.47 | 15.47 | 15.28 | 15.37 | 7,789,055 | +0.01(+0.05%) |
Jan 04, 2018 | 15.45 | 15.56 | 15.33 | 15.36 | 13,895,591 | +0.06(+0.40%) |
Jan 03, 2018 | 15.29 | 15.34 | 15.19 | 15.30 | 12,270,118 | +0.05(+0.35%) |
Jan 02, 2018 | 15.36 | 15.40 | 15.15 | 15.25 | 7,968,129 | +0.00(+0.00%) |
Dec 29, 2017 | 15.25 | 15.25 | 15.25 | 0 | -0.14(-0.88%) | |
Dec 28, 2017 | 15.35 | 15.39 | 15.26 | 15.38 | 5,514,796 | +0.08(+0.54%) |
Dec 27, 2017 | 15.34 | 15.38 | 15.25 | 15.30 | 6,169,250 | -0.07(-0.44%) |
Dec 26, 2017 | 15.45 | 15.54 | 15.28 | 15.37 | 4,977,778 | -0.08(-0.54%) |
Dec 22, 2017 | 15.54 | 15.56 | 15.36 | 15.45 | 7,269,135 | +0.01(+0.05%) |
Dec 21, 2017 | 15.29 | 15.51 | 15.25 | 15.44 | 8,754,121 | +0.26(+1.69%) |
Dec 20, 2017 | 15.33 | 15.37 | 15.06 | 15.19 | 9,400,701 | -0.02(-0.15%) |
Dec 19, 2017 | 15.29 | 15.34 | 15.19 | 15.21 | 11,868,977 | -0.03(-0.20%) |
Dec 18, 2017 | 15.12 | 15.26 | 15.09 | 15.24 | 14,768,763 | +0.30(+2.02%) |
Dec 15, 2017 | 14.84 | 15.09 | 14.80 | 14.94 | 21,994,034 | +0.18(+1.23%) |
Dec 14, 2017 | 14.97 | 15.06 | 14.69 | 14.75 | 10,941,836 | -0.14(-0.91%) |
Dec 13, 2017 | 15.09 | 15.23 | 14.88 | 14.89 | 12,095,013 | -0.23(-1.50%) |
Dec 12, 2017 | 15.12 | 15.15 | 14.93 | 15.12 | 11,787,930 | +0.20(+1.37%) |
Dec 11, 2017 | 15.02 | 15.17 | 14.84 | 14.91 | 12,676,809 | -0.12(-0.80%) |
Dec 08, 2017 | 14.98 | 15.03 | 14.81 | 15.03 | 13,685,366 | +0.11(+0.76%) |
Dec 07, 2017 | 14.88 | 14.95 | 14.57 | 14.92 | 13,584,944 | +0.27(+1.86%) |
Dec 06, 2017 | 14.54 | 14.85 | 14.52 | 14.65 | 13,455,285 | +0.04(+0.26%) |
Dec 05, 2017 | 14.84 | 14.92 | 14.57 | 14.61 | 13,002,133 | -0.23(-1.53%) |
Dec 04, 2017 | 14.75 | 15.06 | 14.72 | 14.84 | 22,412,538 | +0.38(+2.61%) |
Dec 01, 2017 | 14.37 | 14.52 | 14.13 | 14.46 | 20,652,020 | +0.11(+0.79%) |
Nov 30, 2017 | 14.47 | 14.65 | 14.32 | 14.35 | 26,210,530 | -0.02(-0.16%) |
Nov 29, 2017 | 14.10 | 14.46 | 14.10 | 14.37 | 22,562,636 | +0.40(+2.87%) |
Nov 28, 2017 | 13.67 | 14.00 | 13.61 | 13.97 | 25,645,290 | +0.36(+2.61%) |
Nov 27, 2017 | 13.65 | 13.69 | 13.57 | 13.61 | 11,206,623 | -0.02(-0.14%) |
Nov 24, 2017 | 13.74 | 13.74 | 13.62 | 13.63 | 4,828,921 | -0.02(-0.11%) |
Nov 22, 2017 | 13.76 | 13.81 | 13.64 | 13.65 | 12,252,967 | -0.09(-0.66%) |
Nov 21, 2017 | 13.89 | 13.89 | 13.71 | 13.74 | 11,774,792 | -0.14(-0.97%) |
Nov 20, 2017 | 13.80 | 13.88 | 13.69 | 13.87 | 13,788,494 | +0.11(+0.82%) |
Nov 17, 2017 | 13.54 | 13.79 | 13.53 | 13.76 | 12,713,162 | +0.14(+0.99%) |
Nov 16, 2017 | 13.71 | 13.78 | 13.61 | 13.62 | 9,911,226 | -0.01(-0.06%) |
Nov 15, 2017 | 13.57 | 13.77 | 13.47 | 13.63 | 14,667,512 | -0.08(-0.60%) |
Nov 14, 2017 | 13.41 | 13.74 | 13.39 | 13.71 | 17,051,708 | +0.25(+1.84%) |
Nov 13, 2017 | 13.15 | 13.50 | 13.08 | 13.47 | 11,096,723 | +0.21(+1.59%) |
Nov 10, 2017 | 13.47 | 13.55 | 13.25 | 13.26 | 15,234,896 | -0.16(-1.18%) |
Nov 09, 2017 | 13.38 | 13.53 | 13.19 | 13.41 | 15,931,526 | -0.06(-0.45%) |
Nov 08, 2017 | 13.56 | 13.59 | 13.43 | 13.47 | 15,136,813 | -0.13(-0.94%) |
Nov 07, 2017 | 13.97 | 14.05 | 13.55 | 13.60 | 18,609,012 | -0.36(-2.58%) |
Nov 06, 2017 | 13.88 | 14.01 | 13.82 | 13.96 | 15,932,543 | +0.05(+0.38%) |
Nov 03, 2017 | 13.83 | 13.95 | 13.71 | 13.91 | 11,382,048 | +0.05(+0.38%) |
Nov 02, 2017 | 13.70 | 13.88 | 13.61 | 13.86 | 14,358,502 | +0.12(+0.88%) |
Nov 01, 2017 | 13.77 | 13.96 | 13.73 | 13.74 | 9,959,739 | +0.02(+0.16%) |
Oct 31, 2017 | 13.73 | 13.86 | 13.70 | 13.71 | 11,789,801 | +0.01(+0.11%) |
Oct 30, 2017 | 13.71 | 13.83 | 13.63 | 13.70 | 8,576,766 | -0.11(-0.76%) |
Oct 27, 2017 | 13.86 | 13.89 | 13.77 | 13.80 | 14,149,541 | -0.11(-0.81%) |
Oct 26, 2017 | 13.78 | 13.99 | 13.74 | 13.92 | 19,032,232 | +0.15(+1.09%) |
Oct 25, 2017 | 14.14 | 14.14 | 13.67 | 13.77 | 15,987,834 | -0.11(-0.76%) |
Oct 24, 2017 | 13.94 | 14.08 | 13.85 | 13.87 | 15,599,877 | +0.01(+0.05%) |
Oct 23, 2017 | 13.92 | 14.03 | 13.85 | 13.86 | 13,819,727 | -0.03(-0.22%) |
Oct 20, 2017 | 13.87 | 13.92 | 13.76 | 13.89 | 16,454,685 | +0.18(+1.32%) |
Oct 19, 2017 | 13.50 | 13.74 | 13.35 | 13.71 | 29,684,264 | -0.25(-1.78%) |
Oct 18, 2017 | 13.74 | 13.99 | 13.59 | 13.96 | 34,362,836 | +0.29(+2.14%) |
Oct 17, 2017 | 13.86 | 13.92 | 13.64 | 13.67 | 10,687,173 | -0.18(-1.30%) |
Oct 16, 2017 | 13.69 | 13.87 | 13.66 | 13.85 | 17,632,356 | +0.18(+1.32%) |
Oct 13, 2017 | 13.67 | 13.83 | 13.50 | 13.67 | 17,495,880 | -0.04(-0.27%) |
Oct 12, 2017 | 13.90 | 13.94 | 13.69 | 13.71 | 21,720,862 | -0.15(-1.08%) |
Oct 11, 2017 | 13.96 | 14.01 | 13.84 | 13.86 | 16,470,681 | -0.16(-1.13%) |
Oct 10, 2017 | 13.95 | 14.07 | 13.94 | 14.02 | 15,958,819 | +0.06(+0.43%) |
Oct 09, 2017 | 14.08 | 14.09 | 13.92 | 13.96 | 11,470,230 | -0.09(-0.64%) |
Oct 06, 2017 | 14.15 | 14.30 | 14.03 | 14.05 | 15,600,665 | -0.06(-0.43%) |
Oct 05, 2017 | 13.97 | 14.18 | 13.89 | 14.11 | 18,294,236 | +0.15(+1.08%) |
Oct 04, 2017 | 14.05 | 14.10 | 13.93 | 13.96 | 10,891,945 | -0.13(-0.91%) |
Oct 03, 2017 | 14.21 | 14.26 | 14.02 | 14.08 | 9,011,231 | -0.12(-0.85%) |
Oct 02, 2017 | 14.19 | 14.26 | 14.04 | 14.20 | 15,541,129 | +0.06(+0.42%) |
Sep 29, 2017 | 13.96 | 14.23 | 13.96 | 14.14 | 9,218,547 | +0.12(+0.86%) |
Sep 28, 2017 | 14.05 | 14.07 | 13.84 | 14.02 | 9,672,714 | -0.01(-0.05%) |
Sep 27, 2017 | 14.12 | 13.86 | 14.03 | 14,296,809 | +0.25(+1.80%) | |
Sep 26, 2017 | 13.77 | 13.83 | 13.68 | 13.78 | 7,433,439 | +0.05(+0.38%) |
Sep 25, 2017 | 13.73 | 13.85 | 13.64 | 13.73 | 8,820,733 | -0.04(-0.27%) |
Sep 22, 2017 | 13.68 | 13.79 | 13.57 | 13.77 | 10,236,349 | +0.05(+0.38%) |
Sep 21, 2017 | 13.61 | 13.76 | 13.52 | 13.71 | 19,137,658 | +0.08(+0.55%) |
Sep 20, 2017 | 13.61 | 13.67 | 13.36 | 13.64 | 25,712,982 | +0.02(+0.17%) |
Sep 19, 2017 | 13.60 | 13.68 | 13.50 | 13.62 | 15,866,319 | +0.02(+0.17%) |
Sep 18, 2017 | 13.50 | 13.67 | 13.46 | 13.59 | 12,495,430 | +0.13(+0.95%) |
Sep 15, 2017 | 13.39 | 13.47 | 13.26 | 13.47 | 16,957,516 | +0.03(+0.22%) |
Sep 14, 2017 | 13.47 | 13.61 | 13.39 | 13.44 | 19,439,884 | +0.02(+0.11%) |
Sep 13, 2017 | 13.10 | 13.43 | 13.06 | 13.42 | 17,708,876 | +0.30(+2.29%) |
Sep 12, 2017 | 12.87 | 13.23 | 12.87 | 13.12 | 16,570,757 | +0.32(+2.53%) |
Sep 11, 2017 | 12.65 | 12.91 | 12.65 | 12.80 | 10,723,999 | +0.31(+2.47%) |
Sep 08, 2017 | 12.35 | 12.59 | 12.34 | 12.49 | 10,311,293 | +0.11(+0.91%) |
Sep 07, 2017 | 12.69 | 12.69 | 12.23 | 12.38 | 16,256,605 | -0.33(-2.60%) |
Sep 06, 2017 | 12.69 | 12.84 | 12.62 | 12.71 | 9,507,162 | +0.09(+0.71%) |
Sep 05, 2017 | 12.91 | 12.93 | 12.61 | 12.62 | 15,787,564 | -0.43(-3.28%) |
Sep 01, 2017 | 12.98 | 13.13 | 12.92 | 13.05 | 10,008,830 | +0.11(+0.87%) |
Aug 31, 2017 | 13.05 | 13.08 | 12.93 | 12.93 | 8,575,422 | -0.05(-0.41%) |
Aug 30, 2017 | 13.00 | 13.08 | 12.94 | 12.99 | 8,972,417 | +0.02(+0.17%) |
Aug 29, 2017 | 12.88 | 12.99 | 12.76 | 12.96 | 12,700,733 | -0.11(-0.81%) |
Aug 28, 2017 | 13.23 | 13.28 | 13.06 | 13.07 | 6,487,623 | -0.15(-1.14%) |
Aug 25, 2017 | 13.23 | 13.31 | 13.20 | 13.22 | 8,993,691 | +0.03(+0.26%) |
Aug 24, 2017 | 13.26 | 13.30 | 13.14 | 13.18 | 11,767,728 | -0.03(-0.23%) |
Aug 23, 2017 | 13.04 | 13.29 | 13.04 | 13.21 | 11,400,695 | +0.04(+0.34%) |
Aug 22, 2017 | 13.07 | 13.21 | 13.04 | 13.17 | 10,966,338 | +0.16(+1.21%) |
Aug 21, 2017 | 13.13 | 13.15 | 12.93 | 13.01 | 11,769,652 | -0.13(-1.02%) |
Aug 18, 2017 | 13.24 | 13.31 | 13.09 | 13.15 | 21,610,564 | -0.15(-1.12%) |
Aug 17, 2017 | 13.38 | 13.57 | 13.27 | 13.30 | 48,667,720 | -0.14(-1.06%) |
Aug 16, 2017 | 13.45 | 13.50 | 13.35 | 13.44 | 20,364,392 | +0.05(+0.39%) |
Aug 15, 2017 | 13.52 | 13.61 | 13.38 | 13.39 | 10,422,999 | +0.00(+0.00%) |
Aug 14, 2017 | 13.30 | 13.39 | 13.21 | 13.39 | 11,448,144 | +0.29(+2.23%) |
Aug 11, 2017 | 13.19 | 13.30 | 13.00 | 13.10 | 16,412,911 | -0.07(-0.57%) |
Aug 10, 2017 | 13.41 | 13.43 | 13.15 | 13.17 | 14,010,371 | -0.37(-2.76%) |
Aug 09, 2017 | 13.57 | 13.66 | 13.49 | 13.54 | 10,889,929 | -0.17(-1.25%) |
Aug 08, 2017 | 13.68 | 13.98 | 13.63 | 13.72 | 11,639,199 | +0.02(+0.16%) |
Aug 07, 2017 | 13.78 | 13.83 | 13.67 | 13.69 | 10,883,472 | -0.06(-0.43%) |
Aug 04, 2017 | 13.63 | 13.98 | 13.62 | 13.75 | 19,632,060 | +0.28(+2.05%) |
Aug 03, 2017 | 13.50 | 13.56 | 13.44 | 13.48 | 13,222,561 | -0.03(-0.22%) |
Aug 02, 2017 | 13.52 | 13.60 | 13.48 | 13.51 | 11,599,891 | -0.03(-0.22%) |
Aug 01, 2017 | 13.57 | 13.61 | 13.44 | 13.54 | 12,206,034 | +0.05(+0.39%) |
Jul 31, 2017 | 13.47 | 13.62 | 13.44 | 13.48 | 16,227,348 | +0.10(+0.73%) |
Jul 28, 2017 | 13.51 | 13.56 | 13.25 | 13.39 | 18,550,168 | -0.11(-0.83%) |
Jul 27, 2017 | 13.52 | 13.54 | 13.39 | 13.50 | 18,417,002 | +0.02(+0.17%) |
Jul 26, 2017 | 13.86 | 13.86 | 13.43 | 13.48 | 16,526,815 | -0.34(-2.44%) |
Jul 25, 2017 | 13.93 | 14.01 | 13.80 | 13.81 | 19,590,756 | +0.13(+0.98%) |
Jul 24, 2017 | 13.46 | 13.75 | 13.46 | 13.68 | 16,068,754 | +0.21(+1.55%) |
Jul 21, 2017 | 13.77 | 13.82 | 13.42 | 13.47 | 25,076,376 | -0.26(-1.91%) |
Jul 20, 2017 | 14.01 | 14.01 | 13.57 | 13.73 | 33,142,336 | -0.52(-3.67%) |
Jul 19, 2017 | 14.20 | 14.29 | 14.08 | 14.25 | 13,341,780 | +0.09(+0.63%) |
Jul 18, 2017 | 14.20 | 14.27 | 14.08 | 14.16 | 11,090,986 | -0.14(-0.99%) |
Jul 17, 2017 | 14.34 | 14.34 | 14.19 | 14.31 | 11,681,296 | -0.05(-0.36%) |
Jul 14, 2017 | 14.28 | 14.45 | 14.13 | 14.36 | 14,457,937 | -0.12(-0.83%) |
Jul 13, 2017 | 14.35 | 14.49 | 14.32 | 14.48 | 8,671,379 | +0.16(+1.15%) |
Jul 12, 2017 | 14.32 | 14.40 | 14.20 | 14.31 | 10,458,287 | -0.07(-0.47%) |
Jul 11, 2017 | 14.50 | 14.56 | 14.37 | 14.38 | 12,545,908 | -0.04(-0.26%) |
Jul 10, 2017 | 14.39 | 14.49 | 14.32 | 14.42 | 9,771,901 | +0.05(+0.36%) |
Jul 07, 2017 | 14.27 | 14.42 | 14.18 | 14.37 | 11,599,046 | +0.16(+1.16%) |
Jul 06, 2017 | 14.34 | 14.46 | 14.17 | 14.20 | 13,882,328 | -0.15(-1.04%) |
Jul 05, 2017 | 14.25 | 14.35 | 14.06 | 14.35 | 12,508,813 | +0.13(+0.95%) |
Jul 03, 2017 | 14.13 | 14.34 | 14.10 | 14.22 | 6,638,799 | +0.21(+1.49%) |
Jun 30, 2017 | 14.05 | 14.12 | 13.87 | 14.01 | 11,314,269 | +0.01(+0.05%) |
Jun 29, 2017 | 14.07 | 14.28 | 13.84 | 14.00 | 17,358,976 | +0.26(+1.90%) |
Jun 28, 2017 | 13.72 | 13.91 | 13.69 | 13.74 | 13,975,369 | +0.13(+0.99%) |
Jun 27, 2017 | 13.63 | 13.85 | 13.60 | 13.60 | 11,390,459 | +0.06(+0.44%) |
Jun 26, 2017 | 13.41 | 13.64 | 13.35 | 13.54 | 10,066,858 | +0.16(+1.23%) |
Jun 23, 2017 | 13.68 | 13.68 | 13.30 | 13.38 | 12,052,154 | -0.22(-1.65%) |
Jun 22, 2017 | 13.72 | 13.75 | 13.51 | 13.60 | 9,693,212 | -0.14(-1.03%) |
Jun 21, 2017 | 13.92 | 13.92 | 13.69 | 13.75 | 9,303,080 | -0.13(-0.97%) |
Jun 20, 2017 | 14.02 | 14.02 | 13.88 | 13.88 | 7,133,175 | -0.16(-1.17%) |
Jun 19, 2017 | 13.96 | 14.12 | 13.95 | 14.04 | 11,903,173 | +0.19(+1.35%) |
Jun 16, 2017 | 13.95 | 13.98 | 13.81 | 13.86 | 16,112,249 | -0.10(-0.75%) |
Jun 15, 2017 | 13.93 | 14.13 | 13.92 | 13.96 | 9,162,872 | -0.09(-0.64%) |
Jun 14, 2017 | 13.83 | 14.07 | 13.68 | 14.05 | 14,437,123 | +0.10(+0.70%) |
Jun 13, 2017 | 13.98 | 14.07 | 13.91 | 13.95 | 13,651,256 | +0.07(+0.48%) |
Jun 12, 2017 | 13.94 | 14.13 | 13.83 | 13.89 | 15,093,410 | -0.03(-0.21%) |
Jun 09, 2017 | 13.74 | 14.01 | 13.72 | 13.92 | 18,599,476 | +0.31(+2.31%) |
Jun 08, 2017 | 13.78 | 13.22 | 13.60 | 20,948,130 | +0.30(+2.25%) | |
Jun 07, 2017 | 13.15 | 13.38 | 13.08 | 13.30 | 20,166,882 | +0.23(+1.77%) |
Jun 06, 2017 | 12.92 | 13.15 | 12.86 | 13.07 | 14,465,994 | +0.00(+0.00%) |
Jun 05, 2017 | 13.03 | 13.22 | 13.01 | 13.07 | 19,831,592 | +0.06(+0.46%) |
Jun 02, 2017 | 13.01 | 13.10 | 12.90 | 13.01 | 20,866,566 | -0.19(-1.42%) |
Jun 01, 2017 | 13.14 | 13.27 | 12.97 | 13.20 | 29,803,428 | +0.14(+1.09%) |
May 31, 2017 | 13.33 | 13.37 | 13.01 | 13.06 | 19,694,564 | -0.27(-2.02%) |
May 30, 2017 | 13.35 | 13.39 | 13.21 | 13.33 | 8,551,831 | -0.12(-0.89%) |
May 26, 2017 | 13.51 | 13.60 | 13.39 | 13.45 | 9,520,943 | -0.11(-0.83%) |
May 25, 2017 | 13.46 | 13.64 | 13.40 | 13.56 | 13,303,255 | +0.12(+0.92%) |
May 24, 2017 | 13.46 | 13.48 | 13.27 | 13.44 | 14,339,094 | +0.01(+0.11%) |
May 23, 2017 | 13.18 | 13.49 | 13.07 | 13.42 | 10,749,845 | +0.25(+1.92%) |
May 22, 2017 | 13.26 | 13.29 | 13.09 | 13.17 | 9,909,595 | -0.01(-0.11%) |
May 19, 2017 | 13.20 | 13.34 | 13.15 | 13.18 | 8,596,319 | +0.04(+0.28%) |
May 18, 2017 | 13.11 | 13.25 | 12.99 | 13.15 | 14,301,589 | +0.02(+0.17%) |
May 17, 2017 | 13.78 | 13.52 | 13.00 | 13.12 | 19,342,956 | -0.66(-4.80%) |
May 16, 2017 | 13.71 | 13.81 | 13.53 | 13.78 | 14,320,886 | +0.10(+0.71%) |
May 15, 2017 | 13.60 | 13.73 | 13.58 | 13.69 | 5,791,127 | +0.15(+1.10%) |
May 12, 2017 | 13.46 | 13.55 | 13.32 | 13.54 | 11,401,459 | -0.02(-0.16%) |
May 11, 2017 | 13.71 | 13.74 | 13.48 | 13.56 | 12,522,097 | -0.19(-1.41%) |
May 10, 2017 | 13.66 | 13.79 | 13.61 | 13.75 | 9,127,965 | +0.02(+0.16%) |
May 09, 2017 | 13.89 | 14.02 | 13.68 | 13.73 | 9,092,251 | -0.15(-1.07%) |
May 08, 2017 | 13.91 | 13.98 | 13.85 | 13.88 | 8,603,143 | -0.04(-0.32%) |
May 05, 2017 | 14.08 | 14.11 | 13.92 | 13.93 | 9,373,573 | -0.13(-0.90%) |
May 04, 2017 | 14.08 | 14.19 | 13.97 | 14.05 | 13,597,984 | +0.03(+0.21%) |
May 03, 2017 | 13.67 | 14.03 | 13.64 | 14.02 | 12,244,285 | +0.28(+2.06%) |
May 02, 2017 | 13.81 | 13.83 | 13.61 | 13.74 | 7,353,615 | -0.05(-0.38%) |
May 01, 2017 | 13.67 | 13.90 | 13.58 | 13.79 | 12,387,447 | +0.23(+1.70%) |
Apr 28, 2017 | 13.64 | 13.80 | 13.55 | 13.56 | 11,533,250 | -0.10(-0.71%) |
Apr 27, 2017 | 13.90 | 13.93 | 13.62 | 13.66 | 12,617,348 | -0.23(-1.66%) |
Apr 26, 2017 | 13.83 | 14.03 | 13.80 | 13.89 | 11,640,781 | +0.04(+0.32%) |
Apr 25, 2017 | 13.91 | 14.04 | 13.83 | 13.84 | 12,541,798 | +0.05(+0.38%) |
Apr 24, 2017 | 13.96 | 14.09 | 13.77 | 13.79 | 19,831,442 | +0.30(+2.20%) |
Apr 21, 2017 | 13.45 | 13.64 | 13.32 | 13.49 | 17,701,644 | -0.04(-0.33%) |
Apr 20, 2017 | 13.29 | 13.73 | 13.24 | 13.54 | 22,256,222 | +0.62(+4.84%) |
Apr 19, 2017 | 12.88 | 13.07 | 12.81 | 12.91 | 14,888,588 | +0.13(+0.99%) |
Apr 18, 2017 | 12.77 | 12.91 | 12.65 | 12.79 | 14,192,842 | -0.10(-0.81%) |
Apr 17, 2017 | 12.65 | 12.92 | 12.60 | 12.89 | 10,871,854 | +0.25(+2.00%) |
Apr 13, 2017 | 12.69 | 12.91 | 12.57 | 12.64 | 18,374,702 | -0.13(-0.99%) |
Apr 12, 2017 | 12.87 | 12.90 | 12.68 | 12.77 | 11,863,084 | -0.12(-0.92%) |
Apr 11, 2017 | 12.80 | 12.89 | 12.65 | 12.88 | 10,133,543 | +0.01(+0.11%) |
Apr 10, 2017 | 12.94 | 13.03 | 12.74 | 12.87 | 13,473,017 | -0.10(-0.74%) |
Apr 07, 2017 | 12.91 | 13.08 | 12.86 | 12.97 | 9,550,828 | -0.06(-0.46%) |
Apr 06, 2017 | 12.80 | 13.06 | 12.71 | 13.03 | 12,759,337 | +0.24(+1.86%) |
Apr 05, 2017 | 13.31 | 13.31 | 12.78 | 12.79 | 21,600,682 | -0.29(-2.22%) |
Apr 04, 2017 | 13.05 | 13.18 | 13.01 | 13.08 | 11,673,525 | -0.10(-0.79%) |
Apr 03, 2017 | 13.26 | 13.29 | 12.97 | 13.18 | 11,117,207 | -0.04(-0.28%) |
Mar 31, 2017 | 13.27 | 13.35 | 13.20 | 13.22 | 15,009,520 | -0.16(-1.17%) |
Mar 30, 2017 | 13.01 | 13.41 | 13.00 | 13.38 | 20,140,328 | +0.36(+2.74%) |
Mar 29, 2017 | 13.00 | 13.07 | 12.89 | 13.02 | 12,433,199 | +0.01(+0.11%) |
Mar 28, 2017 | 12.74 | 13.09 | 12.74 | 13.00 | 12,277,594 | +0.23(+1.80%) |
Mar 27, 2017 | 12.39 | 12.79 | 12.30 | 12.77 | 14,542,358 | -0.04(-0.35%) |
Mar 24, 2017 | 12.87 | 12.93 | 12.69 | 12.82 | 12,368,669 | -0.01(-0.06%) |
Mar 23, 2017 | 12.70 | 13.01 | 12.64 | 12.83 | 13,523,111 | +0.07(+0.58%) |
Mar 22, 2017 | 12.50 | 12.84 | 12.30 | 12.75 | 25,603,888 | +0.19(+1.48%) |
Mar 21, 2017 | 13.52 | 13.53 | 12.53 | 12.57 | 34,515,484 | -0.88(-6.53%) |
Mar 20, 2017 | 13.59 | 13.67 | 13.44 | 13.44 | 16,032,033 | -0.20(-1.47%) |
Mar 17, 2017 | 13.73 | 13.79 | 13.57 | 13.64 | 25,549,764 | -0.09(-0.65%) |
Mar 16, 2017 | 13.70 | 13.83 | 13.63 | 13.73 | 13,124,792 | +0.10(+0.76%) |
Mar 15, 2017 | 13.80 | 13.94 | 13.61 | 13.63 | 20,441,972 | -0.10(-0.76%) |
Mar 14, 2017 | 13.68 | 13.73 | 13.47 | 13.73 | 12,523,077 | -0.04(-0.32%) |
Mar 13, 2017 | 13.83 | 13.88 | 13.70 | 13.78 | 11,166,679 | -0.04(-0.27%) |
Mar 10, 2017 | 14.10 | 14.13 | 13.62 | 13.81 | 19,502,426 | -0.19(-1.38%) |
Mar 09, 2017 | 14.00 | 14.19 | 13.98 | 14.01 | 11,436,674 | +0.04(+0.27%) |
Mar 08, 2017 | 14.16 | 14.23 | 13.93 | 13.97 | 10,656,861 | +0.00(+0.00%) |
Mar 07, 2017 | 14.12 | 14.15 | 13.96 | 13.97 | 10,911,787 | -0.15(-1.05%) |
Mar 06, 2017 | 14.08 | 14.18 | 13.93 | 14.12 | 13,964,182 | -0.06(-0.42%) |
Mar 03, 2017 | 14.08 | 14.21 | 14.05 | 14.18 | 13,332,552 | +0.14(+1.01%) |
Mar 02, 2017 | 14.48 | 14.50 | 14.02 | 14.04 | 16,636,964 | -0.36(-2.48%) |
Mar 01, 2017 | 14.20 | 14.52 | 14.20 | 14.39 | 19,995,876 | +0.44(+3.14%) |
Feb 28, 2017 | 13.92 | 14.00 | 13.88 | 13.96 | 11,783,921 | -0.05(-0.37%) |
Feb 27, 2017 | 13.96 | 14.04 | 13.93 | 14.01 | 9,145,109 | +0.07(+0.53%) |
Feb 24, 2017 | 13.95 | 14.04 | 13.80 | 13.93 | 22,134,454 | -0.17(-1.24%) |
Feb 23, 2017 | 14.02 | 14.12 | 13.84 | 14.11 | 14,343,403 | +0.10(+0.69%) |
Feb 22, 2017 | 14.00 | 14.08 | 13.93 | 14.01 | 11,716,470 | -0.10(-0.68%) |
Feb 21, 2017 | 14.14 | 14.19 | 14.03 | 14.11 | 10,423,367 | +0.07(+0.53%) |
Feb 17, 2017 | 14.03 | 14.03 | 14.03 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 14.14 | 14.14 | 13.95 | 14.06 | 9,795,123 | -0.08(-0.58%) |
Feb 15, 2017 | 14.15 | 14.22 | 13.97 | 14.14 | 20,040,418 | +0.17(+1.22%) |
Feb 14, 2017 | 13.68 | 14.01 | 13.65 | 13.97 | 13,441,650 | +0.30(+2.22%) |
Feb 13, 2017 | 13.61 | 13.80 | 13.58 | 13.66 | 14,058,438 | +0.15(+1.10%) |
Feb 10, 2017 | 13.49 | 13.56 | 13.41 | 13.52 | 12,112,596 | +0.09(+0.66%) |
Feb 09, 2017 | 13.32 | 13.46 | 13.21 | 13.43 | 15,384,173 | +0.23(+1.74%) |
Feb 08, 2017 | 13.27 | 13.27 | 13.01 | 13.20 | 16,108,034 | -0.19(-1.44%) |
Feb 07, 2017 | 13.60 | 13.63 | 13.35 | 13.39 | 10,678,809 | -0.13(-0.99%) |
Feb 06, 2017 | 13.50 | 13.65 | 13.47 | 13.52 | 12,308,108 | -0.07(-0.54%) |
Feb 03, 2017 | 13.40 | 13.65 | 13.27 | 13.60 | 15,868,013 | +0.39(+2.97%) |
Feb 02, 2017 | 13.23 | 13.23 | 13.08 | 13.21 | 17,099,338 | -0.15(-1.11%) |