Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.73 | 13.95 | 13.71 | 13.77 | 3,488,098 | +0.14(+1.00%) |
Jan 30, 2018 | 13.80 | 13.92 | 13.49 | 13.63 | 5,600,274 | -0.29(-2.08%) |
Jan 29, 2018 | 13.99 | 14.19 | 13.92 | 13.92 | 2,438,314 | -0.12(-0.85%) |
Jan 26, 2018 | 14.15 | 14.15 | 13.87 | 14.04 | 2,790,235 | -0.10(-0.72%) |
Jan 25, 2018 | 14.22 | 14.22 | 13.96 | 14.15 | 3,103,532 | -0.02(-0.12%) |
Jan 24, 2018 | 14.29 | 14.36 | 14.08 | 14.16 | 3,121,342 | -0.14(-1.01%) |
Jan 23, 2018 | 14.30 | 14.39 | 14.22 | 14.31 | 2,454,085 | +0.01(+0.06%) |
Jan 22, 2018 | 14.38 | 14.43 | 14.01 | 14.30 | 2,641,927 | -0.03(-0.24%) |
Jan 19, 2018 | 14.33 | 14.49 | 14.27 | 14.33 | 4,077,124 | +0.01(+0.06%) |
Jan 18, 2018 | 14.29 | 14.49 | 14.27 | 14.32 | 2,368,805 | +0.03(+0.24%) |
Jan 17, 2018 | 14.42 | 14.44 | 14.26 | 14.29 | 2,987,025 | -0.03(-0.18%) |
Jan 16, 2018 | 14.78 | 14.81 | 14.26 | 14.32 | 2,991,224 | -0.37(-2.49%) |
Jan 12, 2018 | 14.68 | 14.68 | 14.68 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 14.75 | 14.79 | 14.52 | 14.67 | 5,618,581 | -0.08(-0.52%) |
Jan 10, 2018 | 15.03 | 14.75 | 9,608,686 | -0.01(-0.06%) | ||
Jan 09, 2018 | 14.19 | 14.78 | 14.09 | 14.76 | 8,047,562 | +0.61(+4.33%) |
Jan 08, 2018 | 14.24 | 14.24 | 13.94 | 14.15 | 2,250,455 | -0.14(-1.01%) |
Jan 05, 2018 | 14.20 | 14.33 | 14.15 | 14.29 | 3,851,315 | +0.24(+1.70%) |
Jan 04, 2018 | 14.26 | 14.34 | 13.82 | 14.05 | 2,998,514 | -0.16(-1.14%) |
Jan 03, 2018 | 14.39 | 14.39 | 13.92 | 14.21 | 3,611,930 | +0.32(+2.33%) |
Jan 02, 2018 | 13.97 | 14.04 | 13.82 | 13.89 | 3,028,372 | -0.09(-0.61%) |
Dec 29, 2017 | 13.97 | 13.97 | 13.97 | 0 | -0.09(-0.67%) | |
Dec 28, 2017 | 14.03 | 14.10 | 13.97 | 14.07 | 2,174,901 | +0.03(+0.24%) |
Dec 27, 2017 | 14.06 | 14.23 | 14.01 | 14.03 | 6,412,640 | -0.02(-0.12%) |
Dec 26, 2017 | 14.00 | 14.17 | 13.99 | 14.05 | 1,796,415 | +0.06(+0.43%) |
Dec 22, 2017 | 13.83 | 14.12 | 13.73 | 13.99 | 6,073,196 | +0.08(+0.55%) |
Dec 21, 2017 | 14.20 | 14.25 | 13.89 | 13.92 | 5,395,660 | -0.20(-1.39%) |
Dec 20, 2017 | 14.41 | 14.44 | 14.02 | 14.11 | 6,126,855 | +0.15(+1.10%) |
Dec 19, 2017 | 13.55 | 14.12 | 13.52 | 13.96 | 9,758,771 | +0.52(+3.86%) |
Dec 18, 2017 | 13.25 | 13.58 | 13.23 | 13.44 | 3,386,957 | +0.24(+1.81%) |
Dec 15, 2017 | 13.12 | 13.36 | 13.06 | 13.20 | 7,433,506 | +0.13(+0.98%) |
Dec 14, 2017 | 13.31 | 13.40 | 13.04 | 13.07 | 3,695,904 | -0.23(-1.73%) |
Dec 13, 2017 | 13.11 | 13.36 | 13.04 | 13.30 | 3,204,935 | +0.20(+1.56%) |
Dec 12, 2017 | 13.05 | 13.14 | 12.95 | 13.10 | 2,656,817 | +0.09(+0.72%) |
Dec 11, 2017 | 12.95 | 13.06 | 12.85 | 13.00 | 3,155,117 | +0.03(+0.20%) |
Dec 08, 2017 | 12.80 | 13.06 | 12.67 | 12.98 | 4,472,498 | +0.26(+2.01%) |
Dec 07, 2017 | 12.78 | 12.95 | 12.72 | 12.72 | 2,610,375 | -0.10(-0.80%) |
Dec 06, 2017 | 13.09 | 13.18 | 12.81 | 12.83 | 3,302,767 | -0.26(-1.95%) |
Dec 05, 2017 | 13.06 | 13.24 | 12.95 | 13.08 | 5,707,203 | +0.02(+0.13%) |
Dec 04, 2017 | 12.66 | 13.13 | 12.62 | 13.06 | 6,086,982 | +0.45(+3.58%) |
Dec 01, 2017 | 12.64 | 12.66 | 12.32 | 12.61 | 5,415,405 | -0.06(-0.47%) |
Nov 30, 2017 | 12.47 | 12.72 | 12.36 | 12.67 | 7,844,913 | +0.23(+1.85%) |
Nov 29, 2017 | 12.07 | 12.49 | 12.06 | 12.44 | 6,520,581 | +0.43(+3.60%) |
Nov 28, 2017 | 11.61 | 12.07 | 11.60 | 12.01 | 4,695,169 | +0.41(+3.50%) |
Nov 27, 2017 | 11.71 | 11.77 | 11.58 | 11.60 | 3,395,430 | -0.14(-1.15%) |
Nov 24, 2017 | 11.82 | 11.85 | 11.70 | 11.74 | 1,847,088 | -0.08(-0.65%) |
Nov 22, 2017 | 11.95 | 11.99 | 11.77 | 11.82 | 3,366,278 | -0.14(-1.13%) |
Nov 21, 2017 | 11.84 | 11.97 | 11.70 | 11.95 | 4,835,945 | +0.14(+1.15%) |
Nov 20, 2017 | 11.92 | 11.95 | 11.74 | 11.82 | 3,524,252 | -0.11(-0.92%) |
Nov 17, 2017 | 11.99 | 12.09 | 11.93 | 11.93 | 3,431,593 | -0.08(-0.71%) |
Nov 16, 2017 | 12.12 | 12.21 | 11.97 | 12.01 | 3,744,970 | -0.07(-0.56%) |
Nov 15, 2017 | 12.14 | 12.26 | 11.82 | 12.08 | 5,583,277 | -0.08(-0.70%) |
Nov 14, 2017 | 12.12 | 12.20 | 12.00 | 12.16 | 6,208,276 | +0.02(+0.14%) |
Nov 13, 2017 | 12.32 | 12.38 | 12.03 | 12.15 | 10,463,737 | -0.14(-1.10%) |
Nov 10, 2017 | 12.39 | 12.50 | 12.23 | 12.28 | 4,793,817 | -0.16(-1.29%) |
Nov 09, 2017 | 12.15 | 12.46 | 12.04 | 12.44 | 6,489,929 | +0.16(+1.31%) |
Nov 08, 2017 | 11.77 | 12.38 | 11.50 | 12.28 | 19,640,046 | -0.20(-1.63%) |
Nov 07, 2017 | 12.62 | 12.68 | 12.37 | 12.49 | 6,067,082 | -0.16(-1.27%) |
Nov 06, 2017 | 12.71 | 12.76 | 12.41 | 12.65 | 5,358,900 | -0.08(-0.60%) |
Nov 03, 2017 | 12.96 | 12.98 | 12.65 | 12.72 | 2,619,823 | -0.19(-1.44%) |
Nov 02, 2017 | 12.75 | 12.93 | 12.65 | 12.91 | 2,371,525 | +0.18(+1.40%) |
Nov 01, 2017 | 12.87 | 12.89 | 12.61 | 12.73 | 1,713,201 | -0.15(-1.18%) |
Oct 31, 2017 | 12.78 | 12.96 | 12.71 | 12.88 | 2,293,706 | +0.11(+0.86%) |
Oct 30, 2017 | 12.71 | 12.81 | 12.65 | 12.77 | 1,770,713 | -0.02(-0.13%) |
Oct 27, 2017 | 12.70 | 12.80 | 12.49 | 12.79 | 2,500,010 | +0.14(+1.07%) |
Oct 26, 2017 | 12.87 | 12.87 | 12.65 | 12.65 | 2,725,427 | -0.14(-1.06%) |
Oct 25, 2017 | 12.77 | 12.80 | 12.47 | 12.79 | 2,594,932 | -0.07(-0.53%) |
Oct 24, 2017 | 12.88 | 12.99 | 12.63 | 12.86 | 3,848,233 | -0.03(-0.26%) |
Oct 23, 2017 | 13.05 | 13.23 | 12.87 | 12.89 | 3,230,208 | -0.16(-1.23%) |
Oct 20, 2017 | 13.30 | 13.35 | 13.03 | 13.05 | 1,609,250 | -0.22(-1.66%) |
Oct 19, 2017 | 13.01 | 13.28 | 12.92 | 13.27 | 2,269,682 | +0.24(+1.82%) |
Oct 18, 2017 | 13.21 | 13.21 | 12.95 | 13.04 | 3,126,655 | -0.16(-1.22%) |
Oct 17, 2017 | 13.10 | 13.41 | 13.05 | 13.20 | 2,738,051 | +0.05(+0.39%) |
Oct 16, 2017 | 13.03 | 13.19 | 12.99 | 13.15 | 2,308,227 | +0.14(+1.11%) |
Oct 13, 2017 | 13.12 | 13.12 | 12.99 | 13.00 | 1,983,720 | -0.05(-0.39%) |
Oct 12, 2017 | 13.15 | 13.18 | 12.99 | 13.05 | 2,028,937 | -0.18(-1.34%) |
Oct 11, 2017 | 13.29 | 13.32 | 13.10 | 13.23 | 2,562,033 | -0.08(-0.57%) |
Oct 10, 2017 | 13.20 | 13.42 | 13.16 | 13.31 | 2,097,060 | +0.16(+1.22%) |
Oct 09, 2017 | 13.32 | 13.33 | 13.11 | 13.15 | 1,387,429 | -0.18(-1.34%) |
Oct 06, 2017 | 13.22 | 13.37 | 13.11 | 13.32 | 2,096,790 | +0.08(+0.64%) |
Oct 05, 2017 | 13.05 | 13.30 | 12.99 | 13.24 | 2,888,340 | +0.21(+1.63%) |
Oct 04, 2017 | 13.13 | 13.16 | 13.00 | 13.03 | 2,531,032 | -0.08(-0.58%) |
Oct 03, 2017 | 13.05 | 13.12 | 12.90 | 13.10 | 2,798,019 | +0.15(+1.18%) |
Oct 02, 2017 | 13.10 | 13.13 | 12.90 | 12.95 | 2,172,642 | -0.20(-1.55%) |
Sep 29, 2017 | 13.15 | 13.30 | 13.09 | 13.15 | 2,076,035 | -0.03(-0.26%) |
Sep 28, 2017 | 13.19 | 13.26 | 13.04 | 13.19 | 2,055,540 | -0.01(-0.06%) |
Sep 27, 2017 | 13.26 | 13.20 | 5,509,665 | +0.25(+1.96%) | ||
Sep 26, 2017 | 12.63 | 13.01 | 12.55 | 12.94 | 5,001,118 | +0.31(+2.48%) |
Sep 25, 2017 | 12.70 | 12.81 | 12.60 | 12.63 | 1,989,468 | -0.11(-0.86%) |
Sep 22, 2017 | 12.78 | 12.84 | 12.60 | 12.74 | 5,393,174 | -0.09(-0.73%) |
Sep 21, 2017 | 13.09 | 13.13 | 12.73 | 12.83 | 2,930,665 | -0.25(-1.88%) |
Sep 20, 2017 | 13.03 | 13.15 | 12.93 | 13.08 | 2,158,540 | +0.11(+0.85%) |
Sep 19, 2017 | 13.21 | 13.21 | 12.94 | 12.97 | 2,586,182 | -0.24(-1.80%) |
Sep 18, 2017 | 13.37 | 13.49 | 13.20 | 13.21 | 2,114,434 | -0.12(-0.89%) |
Sep 15, 2017 | 13.26 | 13.50 | 13.20 | 13.32 | 8,748,871 | +0.42(+3.28%) |
Sep 14, 2017 | 12.82 | 12.95 | 12.75 | 12.90 | 5,003,047 | +0.07(+0.53%) |
Sep 13, 2017 | 12.66 | 12.87 | 12.65 | 12.83 | 2,702,096 | +0.19(+1.47%) |
Sep 12, 2017 | 12.62 | 12.72 | 12.54 | 12.65 | 2,401,466 | +0.10(+0.81%) |
Sep 11, 2017 | 12.21 | 12.62 | 12.17 | 12.54 | 5,632,771 | +0.37(+3.06%) |
Sep 08, 2017 | 12.07 | 12.24 | 11.99 | 12.17 | 4,796,595 | +0.08(+0.63%) |
Sep 07, 2017 | 12.22 | 12.26 | 12.06 | 12.10 | 4,884,106 | -0.12(-0.97%) |
Sep 06, 2017 | 12.34 | 12.53 | 12.20 | 12.21 | 2,616,341 | -0.30(-2.44%) |
Sep 05, 2017 | 12.61 | 12.65 | 12.30 | 12.52 | 4,031,915 | -0.13(-1.01%) |
Sep 01, 2017 | 12.66 | 12.69 | 12.54 | 12.65 | 3,973,731 | +0.01(+0.07%) |
Aug 31, 2017 | 12.59 | 12.70 | 12.53 | 12.64 | 3,136,693 | +0.08(+0.67%) |
Aug 30, 2017 | 12.42 | 12.58 | 12.32 | 12.55 | 2,789,655 | +0.19(+1.58%) |
Aug 29, 2017 | 12.55 | 12.64 | 12.19 | 12.36 | 4,813,354 | -0.29(-2.27%) |
Aug 28, 2017 | 12.46 | 12.66 | 12.43 | 12.64 | 2,599,643 | +0.21(+1.70%) |
Aug 25, 2017 | 12.66 | 12.43 | 12.43 | 2,470,081 | -0.11(-0.87%) | |
Aug 24, 2017 | 12.73 | 12.77 | 12.53 | 12.54 | 2,503,873 | -0.17(-1.33%) |
Aug 23, 2017 | 12.70 | 12.83 | 12.66 | 12.71 | 1,731,590 | -0.07(-0.53%) |
Aug 22, 2017 | 12.70 | 12.83 | 12.68 | 12.78 | 1,666,356 | +0.12(+0.93%) |
Aug 21, 2017 | 12.78 | 12.83 | 12.64 | 12.66 | 1,902,322 | -0.14(-1.12%) |
Aug 18, 2017 | 12.68 | 12.91 | 12.64 | 12.80 | 2,473,913 | +0.10(+0.80%) |
Aug 17, 2017 | 12.87 | 12.96 | 12.70 | 12.70 | 1,762,446 | -0.23(-1.76%) |
Aug 16, 2017 | 12.84 | 13.01 | 12.81 | 12.93 | 1,392,932 | +0.13(+1.05%) |
Aug 15, 2017 | 13.07 | 13.07 | 12.78 | 12.80 | 2,307,141 | -0.21(-1.62%) |
Aug 14, 2017 | 13.08 | 13.08 | 12.99 | 13.01 | 2,687,430 | +0.03(+0.26%) |
Aug 11, 2017 | 12.83 | 13.07 | 12.82 | 12.97 | 2,857,789 | +0.11(+0.85%) |
Aug 10, 2017 | 13.21 | 13.26 | 12.84 | 12.86 | 4,158,905 | -0.46(-3.48%) |
Aug 09, 2017 | 13.17 | 13.51 | 12.80 | 13.33 | 8,035,576 | +0.50(+3.88%) |
Aug 08, 2017 | 13.02 | 13.06 | 12.62 | 12.83 | 6,610,007 | -0.21(-1.62%) |
Aug 07, 2017 | 13.23 | 13.29 | 12.95 | 13.04 | 3,850,078 | -0.19(-1.47%) |
Aug 04, 2017 | 12.97 | 13.26 | 12.93 | 13.23 | 3,227,065 | +0.30(+2.35%) |
Aug 03, 2017 | 13.02 | 13.07 | 12.87 | 12.93 | 2,042,088 | -0.09(-0.71%) |
Aug 02, 2017 | 12.99 | 13.03 | 12.83 | 13.02 | 2,237,833 | +0.03(+0.26%) |
Aug 01, 2017 | 13.06 | 13.07 | 12.85 | 12.99 | 3,005,726 | -0.03(-0.19%) |
Jul 31, 2017 | 13.13 | 13.16 | 12.84 | 13.02 | 3,187,787 | -0.08(-0.64%) |
Jul 28, 2017 | 13.28 | 13.34 | 12.92 | 13.10 | 2,477,715 | -0.26(-1.96%) |
Jul 27, 2017 | 13.38 | 13.54 | 13.25 | 13.36 | 4,178,854 | +0.02(+0.13%) |
Jul 26, 2017 | 13.48 | 13.51 | 13.23 | 13.34 | 2,269,381 | -0.10(-0.75%) |
Jul 25, 2017 | 13.39 | 13.48 | 13.36 | 13.45 | 2,546,532 | +0.14(+1.08%) |
Jul 24, 2017 | 13.39 | 13.47 | 13.30 | 13.30 | 2,030,541 | -0.07(-0.50%) |
Jul 21, 2017 | 13.29 | 13.39 | 13.22 | 13.37 | 1,799,063 | +0.02(+0.13%) |
Jul 20, 2017 | 13.25 | 13.43 | 13.13 | 13.35 | 2,027,300 | +0.16(+1.21%) |
Jul 19, 2017 | 13.07 | 13.26 | 12.95 | 13.19 | 3,045,158 | +0.18(+1.36%) |
Jul 18, 2017 | 13.18 | 13.20 | 12.96 | 13.02 | 1,457,400 | -0.19(-1.41%) |
Jul 17, 2017 | 13.18 | 13.27 | 13.12 | 13.20 | 1,427,534 | +0.02(+0.13%) |
Jul 14, 2017 | 13.18 | 13.27 | 13.13 | 13.18 | 1,378,372 | +0.00(+0.00%) |
Jul 13, 2017 | 13.18 | 13.23 | 13.07 | 13.18 | 2,131,658 | -0.04(-0.32%) |
Jul 12, 2017 | 13.36 | 13.45 | 13.22 | 13.23 | 2,063,415 | -0.09(-0.70%) |
Jul 11, 2017 | 13.15 | 13.35 | 13.13 | 13.32 | 2,731,090 | +0.16(+1.22%) |
Jul 10, 2017 | 13.15 | 13.23 | 13.06 | 13.16 | 3,312,726 | +0.01(+0.06%) |
Jul 07, 2017 | 13.04 | 13.24 | 13.02 | 13.15 | 1,477,810 | +0.13(+1.04%) |
Jul 06, 2017 | 13.07 | 13.16 | 12.98 | 13.02 | 2,301,377 | -0.13(-0.96%) |
Jul 05, 2017 | 13.02 | 13.18 | 12.89 | 13.14 | 4,504,663 | +0.17(+1.30%) |
Jul 03, 2017 | 13.15 | 13.15 | 12.97 | 12.97 | 1,203,770 | -0.10(-0.77%) |
Jun 30, 2017 | 12.93 | 13.18 | 12.91 | 13.07 | 3,721,898 | +0.16(+1.24%) |
Jun 29, 2017 | 13.10 | 13.11 | 12.65 | 12.91 | 3,498,071 | -0.19(-1.42%) |
Jun 28, 2017 | 12.98 | 13.20 | 12.85 | 13.10 | 4,013,451 | +0.19(+1.50%) |
Jun 27, 2017 | 12.82 | 13.11 | 12.82 | 12.91 | 3,967,371 | +0.05(+0.39%) |
Jun 26, 2017 | 12.95 | 13.09 | 12.77 | 12.86 | 2,907,512 | -0.09(-0.72%) |
Jun 23, 2017 | 13.07 | 12.95 | 9,225,119 | +0.13(+1.05%) | ||
Jun 22, 2017 | 12.82 | 12.85 | 12.67 | 12.81 | 5,160,873 | +0.05(+0.40%) |
Jun 21, 2017 | 12.93 | 12.98 | 12.71 | 12.76 | 3,432,872 | -0.17(-1.30%) |
Jun 20, 2017 | 13.18 | 13.28 | 12.91 | 12.93 | 4,066,797 | -0.31(-2.36%) |
Jun 19, 2017 | 12.91 | 13.25 | 12.88 | 13.24 | 4,605,934 | +0.40(+3.15%) |
Jun 16, 2017 | 12.75 | 12.90 | 12.61 | 12.84 | 4,791,262 | +0.04(+0.33%) |
Jun 15, 2017 | 12.85 | 12.90 | 12.73 | 12.80 | 2,391,017 | -0.15(-1.17%) |
Jun 14, 2017 | 13.08 | 13.17 | 12.91 | 12.95 | 3,115,481 | -0.09(-0.71%) |
Jun 13, 2017 | 12.94 | 13.07 | 12.73 | 13.04 | 2,849,279 | +0.13(+0.98%) |
Jun 12, 2017 | 13.07 | 13.16 | 12.83 | 12.91 | 3,436,506 | -0.19(-1.42%) |
Jun 09, 2017 | 13.40 | 13.43 | 13.07 | 13.10 | 2,933,180 | -0.26(-1.96%) |
Jun 08, 2017 | 13.45 | 13.48 | 13.32 | 13.36 | 2,350,107 | -0.08(-0.56%) |
Jun 07, 2017 | 13.44 | 13.53 | 13.34 | 13.44 | 1,908,797 | +0.01(+0.06%) |
Jun 06, 2017 | 13.54 | 13.58 | 13.27 | 13.43 | 4,217,433 | -0.16(-1.18%) |
Jun 05, 2017 | 13.86 | 13.86 | 13.56 | 13.59 | 2,762,259 | -0.25(-1.83%) |
Jun 02, 2017 | 13.71 | 13.93 | 13.65 | 13.84 | 3,065,149 | +0.14(+1.05%) |
Jun 01, 2017 | 13.66 | 13.72 | 13.55 | 13.70 | 3,606,592 | +0.07(+0.49%) |
May 31, 2017 | 13.66 | 13.69 | 13.43 | 13.63 | 4,666,518 | +0.02(+0.12%) |
May 30, 2017 | 13.72 | 13.79 | 13.59 | 13.61 | 3,118,441 | -0.08(-0.62%) |
May 26, 2017 | 13.84 | 13.86 | 13.67 | 13.70 | 3,157,033 | -0.21(-1.51%) |
May 25, 2017 | 13.87 | 13.98 | 13.82 | 13.91 | 2,127,822 | +0.10(+0.73%) |
May 24, 2017 | 13.58 | 13.82 | 13.54 | 13.81 | 2,377,663 | +0.24(+1.73%) |
May 23, 2017 | 13.50 | 13.64 | 13.44 | 13.57 | 2,090,344 | +0.08(+0.59%) |
May 22, 2017 | 13.44 | 13.57 | 13.40 | 13.49 | 1,269,470 | +0.05(+0.34%) |
May 19, 2017 | 13.44 | 13.52 | 13.37 | 13.45 | 2,381,378 | +0.09(+0.69%) |
May 18, 2017 | 13.28 | 13.40 | 13.23 | 13.35 | 2,183,595 | +0.05(+0.38%) |
May 17, 2017 | 13.65 | 13.73 | 13.30 | 13.30 | 5,093,535 | -0.47(-3.41%) |
May 16, 2017 | 13.58 | 13.87 | 13.55 | 13.77 | 3,764,883 | +0.24(+1.80%) |
May 15, 2017 | 13.30 | 13.54 | 13.30 | 13.53 | 2,605,336 | +0.23(+1.77%) |
May 12, 2017 | 13.37 | 13.40 | 13.14 | 13.30 | 3,708,426 | -0.08(-0.57%) |
May 11, 2017 | 13.45 | 13.46 | 13.23 | 13.37 | 4,075,417 | +0.05(+0.38%) |
May 10, 2017 | 13.00 | 13.53 | 12.63 | 13.32 | 15,131,016 | +0.65(+5.10%) |
May 09, 2017 | 12.62 | 12.85 | 12.51 | 12.67 | 5,466,926 | +0.08(+0.60%) |
May 08, 2017 | 12.64 | 12.72 | 12.56 | 12.60 | 2,961,323 | -0.08(-0.66%) |
May 05, 2017 | 12.65 | 12.72 | 12.52 | 12.68 | 2,511,371 | +0.06(+0.47%) |
May 04, 2017 | 12.48 | 12.62 | 12.39 | 12.62 | 1,975,833 | +0.14(+1.14%) |
May 03, 2017 | 12.58 | 12.62 | 12.41 | 12.48 | 3,926,137 | -0.12(-0.93%) |
May 02, 2017 | 12.61 | 12.71 | 12.49 | 12.60 | 4,001,311 | +0.04(+0.33%) |
May 01, 2017 | 12.38 | 12.57 | 12.36 | 12.56 | 3,665,825 | +0.18(+1.49%) |
Apr 28, 2017 | 12.46 | 12.46 | 12.29 | 12.37 | 2,265,361 | -0.04(-0.34%) |
Apr 27, 2017 | 12.45 | 12.53 | 12.33 | 12.41 | 4,884,285 | +0.01(+0.07%) |
Apr 26, 2017 | 12.44 | 12.52 | 12.39 | 12.41 | 4,623,439 | +0.01(+0.07%) |
Apr 25, 2017 | 12.37 | 12.49 | 12.26 | 12.40 | 3,697,790 | +0.14(+1.16%) |
Apr 24, 2017 | 12.09 | 12.31 | 11.97 | 12.25 | 4,202,221 | +0.23(+1.88%) |
Apr 21, 2017 | 11.78 | 12.10 | 11.75 | 12.03 | 4,445,876 | +0.34(+2.95%) |
Apr 20, 2017 | 11.52 | 11.76 | 11.49 | 11.68 | 3,027,712 | +0.19(+1.68%) |
Apr 19, 2017 | 11.36 | 11.52 | 11.33 | 11.49 | 2,934,432 | +0.14(+1.26%) |
Apr 18, 2017 | 11.33 | 11.41 | 11.23 | 11.35 | 2,395,035 | +0.00(+0.00%) |
Apr 17, 2017 | 11.33 | 11.40 | 11.28 | 11.35 | 1,843,874 | +0.09(+0.82%) |
Apr 13, 2017 | 11.36 | 11.45 | 11.25 | 11.26 | 1,895,317 | -0.14(-1.25%) |
Apr 12, 2017 | 11.50 | 11.57 | 11.37 | 11.40 | 1,868,259 | -0.13(-1.09%) |
Apr 11, 2017 | 11.52 | 11.55 | 11.43 | 11.52 | 1,781,556 | -0.02(-0.15%) |
Apr 10, 2017 | 11.48 | 11.60 | 11.44 | 11.54 | 1,698,181 | +0.07(+0.58%) |
Apr 07, 2017 | 11.51 | 11.63 | 11.46 | 11.47 | 2,250,645 | -0.07(-0.58%) |
Apr 06, 2017 | 11.38 | 11.55 | 11.36 | 11.54 | 2,837,616 | +0.18(+1.63%) |
Apr 05, 2017 | 11.26 | 11.59 | 11.19 | 11.36 | 3,968,344 | +0.13(+1.20%) |
Apr 04, 2017 | 11.34 | 11.36 | 11.16 | 11.22 | 2,745,478 | -0.16(-1.40%) |
Apr 03, 2017 | 11.44 | 11.44 | 11.29 | 11.38 | 2,168,267 | -0.04(-0.37%) |
Mar 31, 2017 | 11.43 | 11.47 | 11.37 | 11.42 | 3,288,668 | -0.06(-0.51%) |
Mar 30, 2017 | 11.35 | 11.50 | 11.32 | 11.48 | 1,720,715 | +0.08(+0.74%) |
Mar 29, 2017 | 11.26 | 11.42 | 11.23 | 11.40 | 1,808,761 | +0.10(+0.89%) |
Mar 28, 2017 | 11.23 | 11.33 | 11.09 | 11.30 | 2,160,265 | +0.08(+0.67%) |
Mar 27, 2017 | 11.17 | 11.23 | 11.05 | 11.22 | 1,958,979 | -0.05(-0.45%) |
Mar 24, 2017 | 11.32 | 11.35 | 11.10 | 11.27 | 1,627,149 | -0.03(-0.30%) |
Mar 23, 2017 | 11.28 | 11.44 | 11.18 | 11.31 | 2,531,502 | +0.06(+0.52%) |
Mar 22, 2017 | 11.00 | 11.26 | 10.94 | 11.25 | 2,959,916 | +0.21(+1.90%) |
Mar 21, 2017 | 11.28 | 11.31 | 11.01 | 11.04 | 2,488,459 | -0.23(-2.01%) |
Mar 20, 2017 | 11.34 | 11.37 | 11.16 | 11.26 | 1,966,620 | -0.06(-0.52%) |
Mar 17, 2017 | 11.30 | 11.37 | 11.23 | 11.32 | 5,021,060 | +0.06(+0.52%) |
Mar 16, 2017 | 11.30 | 11.34 | 11.19 | 11.26 | 3,163,872 | -0.05(-0.45%) |
Mar 15, 2017 | 11.19 | 11.36 | 11.14 | 11.31 | 2,078,509 | +0.17(+1.51%) |
Mar 14, 2017 | 11.09 | 11.18 | 11.00 | 11.15 | 1,767,426 | +0.03(+0.23%) |
Mar 13, 2017 | 11.10 | 11.15 | 11.05 | 11.12 | 2,381,932 | +0.00(+0.00%) |
Mar 10, 2017 | 11.14 | 11.24 | 11.03 | 11.12 | 2,073,959 | +0.05(+0.45%) |
Mar 09, 2017 | 11.18 | 11.22 | 11.02 | 11.07 | 2,233,104 | -0.09(-0.83%) |
Mar 08, 2017 | 11.21 | 11.27 | 11.14 | 11.16 | 1,969,324 | -0.03(-0.23%) |
Mar 07, 2017 | 11.32 | 11.32 | 11.18 | 11.19 | 3,209,369 | -0.11(-0.97%) |
Mar 06, 2017 | 11.34 | 11.40 | 11.24 | 11.30 | 2,646,612 | -0.08(-0.74%) |
Mar 03, 2017 | 11.48 | 11.57 | 11.37 | 11.38 | 2,414,250 | -0.14(-1.24%) |
Mar 02, 2017 | 11.63 | 11.69 | 11.50 | 11.52 | 3,561,031 | -0.15(-1.29%) |
Mar 01, 2017 | 11.78 | 11.85 | 11.65 | 11.68 | 4,807,116 | -0.03(-0.22%) |
Feb 28, 2017 | 11.59 | 11.72 | 11.56 | 11.70 | 8,054,526 | +0.08(+0.65%) |
Feb 27, 2017 | 11.46 | 11.65 | 11.44 | 11.63 | 4,599,445 | +0.21(+1.84%) |
Feb 24, 2017 | 11.41 | 11.44 | 11.28 | 11.42 | 4,566,678 | +0.19(+1.71%) |
Feb 23, 2017 | 11.40 | 11.43 | 11.20 | 11.22 | 4,460,892 | -0.21(-1.83%) |
Feb 22, 2017 | 11.60 | 11.67 | 11.40 | 11.43 | 4,271,263 | -0.37(-3.11%) |
Feb 21, 2017 | 11.87 | 12.02 | 11.67 | 11.80 | 5,657,756 | +0.00(+0.00%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.37(+3.21%) | |
Feb 16, 2017 | 11.69 | 11.76 | 11.17 | 11.43 | 13,278,019 | -0.54(-4.53%) |
Feb 15, 2017 | 11.93 | 12.08 | 11.76 | 11.97 | 7,536,545 | +0.04(+0.35%) |
Feb 14, 2017 | 11.92 | 12.03 | 11.90 | 11.93 | 5,542,077 | -0.02(-0.14%) |
Feb 13, 2017 | 12.04 | 12.08 | 11.87 | 11.95 | 5,461,928 | -0.02(-0.14%) |
Feb 10, 2017 | 11.93 | 12.08 | 11.84 | 11.97 | 4,296,572 | +0.09(+0.77%) |
Feb 09, 2017 | 11.87 | 11.95 | 11.65 | 11.87 | 3,553,599 | +0.22(+1.86%) |
Feb 08, 2017 | 11.50 | 11.77 | 11.47 | 11.66 | 2,806,876 | +0.13(+1.16%) |
Feb 07, 2017 | 11.52 | 11.65 | 11.47 | 11.52 | 2,295,771 | +0.03(+0.22%) |
Feb 06, 2017 | 11.50 | 11.61 | 11.42 | 11.50 | 2,285,897 | -0.05(-0.40%) |
Feb 03, 2017 | 11.37 | 11.55 | 11.37 | 11.54 | 3,671,982 | +0.17(+1.51%) |
Feb 02, 2017 | 11.28 | 11.43 | 11.22 | 11.37 | 2,731,656 | +0.15(+1.34%) |