Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.68 | 14.68 | 14.68 | 0 | -0.08(-0.57%) | |
Dec 28, 2017 | 15.02 | 15.02 | 14.72 | 14.76 | 456,495 | -0.13(-0.85%) |
Dec 27, 2017 | 14.93 | 15.02 | 14.68 | 14.89 | 178,140 | +0.13(+0.85%) |
Dec 26, 2017 | 14.80 | 15.06 | 14.72 | 14.76 | 399,721 | +0.00(+0.00%) |
Dec 22, 2017 | 14.68 | 14.89 | 14.55 | 14.76 | 244,137 | +0.13(+0.86%) |
Dec 21, 2017 | 14.34 | 14.76 | 14.30 | 14.64 | 258,890 | +0.29(+2.05%) |
Dec 20, 2017 | 14.30 | 14.51 | 14.24 | 14.34 | 238,366 | +0.13(+0.89%) |
Dec 19, 2017 | 14.34 | 14.43 | 14.13 | 14.22 | 306,631 | -0.13(-0.88%) |
Dec 18, 2017 | 14.47 | 14.47 | 14.34 | 14.34 | 152,331 | +0.00(+0.00%) |
Dec 15, 2017 | 14.38 | 14.43 | 14.30 | 14.34 | 183,727 | +0.00(+0.00%) |
Dec 14, 2017 | 14.43 | 14.47 | 14.34 | 14.34 | 157,968 | +0.00(+0.00%) |
Dec 13, 2017 | 14.43 | 14.47 | 14.30 | 14.34 | 293,120 | +0.00(+0.00%) |
Dec 12, 2017 | 14.34 | 14.51 | 14.30 | 14.34 | 143,765 | +0.00(+0.00%) |
Dec 11, 2017 | 14.38 | 14.43 | 14.30 | 14.34 | 98,138 | +0.00(+0.00%) |
Dec 08, 2017 | 14.34 | 14.43 | 14.30 | 14.34 | 165,068 | +0.04(+0.29%) |
Dec 07, 2017 | 14.22 | 14.35 | 14.14 | 14.30 | 155,053 | +0.08(+0.59%) |
Dec 06, 2017 | 14.30 | 14.36 | 14.22 | 14.22 | 128,623 | -0.13(-0.88%) |
Dec 05, 2017 | 14.43 | 14.47 | 14.26 | 14.34 | 156,754 | -0.04(-0.29%) |
Dec 04, 2017 | 14.51 | 14.59 | 14.48 | 14.38 | 605,445 | -0.08(-0.58%) |
Dec 01, 2017 | 14.59 | 14.64 | 14.22 | 14.47 | 321,726 | +0.04(+0.29%) |
Nov 30, 2017 | 14.55 | 14.55 | 14.43 | 14.43 | 258,084 | -0.04(-0.29%) |
Nov 29, 2017 | 14.43 | 14.55 | 14.38 | 14.47 | 216,805 | +0.04(+0.29%) |
Nov 28, 2017 | 14.43 | 14.55 | 14.43 | 14.43 | 185,694 | -0.04(-0.29%) |
Nov 27, 2017 | 14.64 | 14.67 | 14.43 | 14.47 | 195,598 | -0.04(-0.29%) |
Nov 24, 2017 | 14.43 | 14.59 | 14.38 | 14.51 | 201,174 | +0.21(+1.47%) |
Nov 22, 2017 | 14.38 | 14.44 | 14.09 | 14.30 | 358,833 | -0.04(-0.29%) |
Nov 21, 2017 | 14.47 | 14.64 | 14.30 | 14.34 | 254,478 | -0.17(-1.16%) |
Nov 20, 2017 | 14.34 | 14.51 | 14.22 | 14.51 | 186,248 | +0.25(+1.77%) |
Nov 17, 2017 | 14.26 | 14.38 | 14.01 | 14.26 | 212,180 | +0.00(+0.00%) |
Nov 16, 2017 | 14.30 | 14.51 | 14.22 | 14.26 | 222,911 | -0.13(-0.88%) |
Nov 15, 2017 | 14.09 | 14.38 | 13.71 | 14.38 | 413,195 | +0.21(+1.48%) |
Nov 14, 2017 | 14.13 | 14.59 | 14.09 | 14.17 | 433,869 | -0.13(-0.92%) |
Nov 13, 2017 | 14.43 | 14.47 | 14.22 | 14.30 | 645,637 | -0.08(-0.57%) |
Nov 10, 2017 | 14.39 | 14.47 | 14.26 | 14.39 | 260,065 | -0.04(-0.28%) |
Nov 09, 2017 | 14.43 | 14.51 | 14.35 | 14.43 | 199,859 | -0.04(-0.28%) |
Nov 08, 2017 | 14.59 | 14.59 | 14.43 | 14.47 | 122,772 | -0.08(-0.56%) |
Nov 07, 2017 | 14.51 | 14.63 | 14.51 | 14.55 | 281,276 | +0.00(+0.00%) |
Nov 06, 2017 | 14.51 | 14.63 | 14.47 | 14.55 | 252,678 | +0.04(+0.28%) |
Nov 03, 2017 | 14.51 | 14.59 | 14.39 | 14.51 | 186,486 | -0.04(-0.28%) |
Nov 02, 2017 | 14.63 | 14.67 | 14.47 | 14.55 | 209,676 | -0.08(-0.56%) |
Nov 01, 2017 | 14.75 | 14.79 | 14.47 | 14.63 | 406,033 | +0.00(+0.00%) |
Oct 31, 2017 | 14.79 | 14.79 | 14.55 | 14.63 | 215,420 | +0.08(+0.56%) |
Oct 30, 2017 | 14.71 | 14.77 | 14.47 | 14.55 | 230,003 | -0.08(-0.56%) |
Oct 27, 2017 | 14.79 | 14.79 | 14.59 | 14.63 | 217,867 | -0.12(-0.83%) |
Oct 26, 2017 | 14.83 | 14.89 | 14.51 | 14.75 | 294,747 | +0.20(+1.40%) |
Oct 25, 2017 | 14.43 | 14.59 | 14.39 | 14.55 | 171,650 | +0.04(+0.28%) |
Oct 24, 2017 | 14.43 | 14.51 | 14.37 | 14.51 | 114,768 | +0.12(+0.85%) |
Oct 23, 2017 | 14.51 | 14.59 | 14.18 | 14.39 | 220,120 | -0.08(-0.56%) |
Oct 20, 2017 | 14.51 | 14.55 | 14.22 | 14.47 | 178,050 | +0.00(+0.00%) |
Oct 19, 2017 | 14.39 | 14.55 | 14.35 | 14.47 | 142,419 | +0.00(+0.00%) |
Oct 18, 2017 | 14.55 | 14.55 | 14.26 | 14.47 | 168,103 | +0.04(+0.28%) |
Oct 17, 2017 | 14.39 | 14.51 | 14.39 | 14.43 | 115,236 | +0.04(+0.28%) |
Oct 16, 2017 | 14.22 | 14.51 | 14.14 | 14.39 | 207,927 | +0.28(+2.02%) |
Oct 13, 2017 | 14.47 | 14.51 | 13.98 | 14.10 | 238,910 | -0.20(-1.42%) |
Oct 12, 2017 | 14.22 | 14.42 | 14.22 | 14.30 | 106,789 | +0.04(+0.28%) |
Oct 11, 2017 | 14.26 | 14.35 | 14.18 | 14.26 | 85,174 | +0.04(+0.29%) |
Oct 10, 2017 | 14.22 | 14.35 | 14.06 | 14.22 | 111,446 | +0.08(+0.57%) |
Oct 09, 2017 | 13.98 | 14.18 | 13.98 | 14.14 | 65,557 | +0.16(+1.16%) |
Oct 06, 2017 | 14.06 | 14.07 | 13.94 | 13.98 | 46,913 | -0.04(-0.29%) |
Oct 05, 2017 | 14.02 | 14.20 | 13.96 | 14.02 | 134,327 | +0.04(+0.29%) |
Oct 04, 2017 | 13.94 | 13.98 | 13.74 | 13.98 | 63,379 | +0.08(+0.58%) |
Oct 03, 2017 | 14.14 | 14.16 | 13.70 | 13.90 | 140,864 | -0.24(-1.72%) |
Oct 02, 2017 | 13.94 | 14.22 | 13.86 | 14.14 | 123,696 | +0.16(+1.16%) |
Sep 29, 2017 | 13.90 | 14.10 | 13.86 | 13.98 | 80,454 | +0.08(+0.58%) |
Sep 28, 2017 | 13.61 | 13.94 | 13.49 | 13.90 | 115,620 | +0.28(+2.09%) |
Sep 27, 2017 | 14.02 | 14.10 | 13.53 | 13.61 | 223,091 | -0.37(-2.62%) |
Sep 26, 2017 | 13.98 | 14.14 | 13.90 | 13.98 | 180,850 | +0.04(+0.29%) |
Sep 25, 2017 | 13.94 | 14.02 | 13.86 | 13.94 | 192,348 | +0.08(+0.59%) |
Sep 22, 2017 | 13.82 | 13.94 | 13.78 | 13.86 | 78,818 | +0.08(+0.59%) |
Sep 21, 2017 | 13.65 | 13.90 | 13.61 | 13.78 | 60,996 | +0.08(+0.59%) |
Sep 20, 2017 | 13.65 | 14.02 | 13.61 | 13.70 | 146,551 | +0.00(+0.00%) |
Sep 19, 2017 | 13.65 | 13.78 | 13.53 | 13.70 | 86,280 | +0.12(+0.90%) |
Sep 18, 2017 | 13.41 | 13.74 | 13.41 | 13.57 | 143,220 | +0.20(+1.52%) |
Sep 15, 2017 | 13.65 | 13.78 | 13.33 | 13.37 | 273,611 | -0.28(-2.08%) |
Sep 14, 2017 | 13.70 | 13.78 | 13.53 | 13.65 | 79,387 | -0.04(-0.30%) |
Sep 13, 2017 | 13.65 | 13.78 | 13.53 | 13.70 | 93,490 | +0.04(+0.30%) |
Sep 12, 2017 | 13.53 | 13.74 | 13.45 | 13.65 | 136,289 | +0.16(+1.20%) |
Sep 11, 2017 | 13.61 | 13.74 | 13.41 | 13.49 | 158,481 | -0.12(-0.90%) |
Sep 08, 2017 | 13.74 | 13.80 | 13.57 | 13.61 | 113,242 | -0.20(-1.47%) |
Sep 07, 2017 | 13.98 | 14.02 | 13.78 | 13.82 | 158,066 | -0.12(-0.87%) |
Sep 06, 2017 | 13.98 | 14.14 | 13.94 | 13.94 | 83,244 | -0.04(-0.29%) |
Sep 05, 2017 | 14.18 | 14.22 | 13.78 | 13.98 | 280,486 | -0.24(-1.71%) |
Sep 01, 2017 | 14.22 | 14.42 | 14.10 | 14.22 | 142,129 | -0.04(-0.28%) |
Aug 31, 2017 | 14.06 | 14.35 | 14.06 | 14.26 | 74,098 | +0.24(+1.74%) |
Aug 30, 2017 | 14.06 | 14.35 | 14.02 | 14.02 | 75,905 | -0.04(-0.29%) |
Aug 29, 2017 | 14.18 | 14.51 | 14.02 | 14.06 | 262,009 | -0.16(-1.14%) |
Aug 28, 2017 | 14.02 | 14.22 | 14.02 | 14.22 | 74,060 | +0.20(+1.45%) |
Aug 25, 2017 | 13.94 | 14.10 | 13.90 | 14.02 | 41,426 | +0.16(+1.17%) |
Aug 24, 2017 | 13.82 | 13.98 | 13.82 | 13.86 | 61,318 | +0.04(+0.29%) |
Aug 23, 2017 | 13.78 | 13.86 | 13.49 | 13.82 | 63,198 | +0.16(+1.19%) |
Aug 22, 2017 | 13.61 | 13.86 | 13.57 | 13.65 | 125,604 | +0.08(+0.60%) |
Aug 21, 2017 | 13.65 | 13.74 | 13.49 | 13.57 | 107,595 | -0.12(-0.89%) |
Aug 18, 2017 | 13.57 | 13.82 | 13.49 | 13.70 | 122,697 | +0.16(+1.20%) |
Aug 17, 2017 | 13.61 | 13.68 | 13.49 | 13.53 | 118,510 | -0.08(-0.60%) |
Aug 16, 2017 | 13.33 | 13.65 | 13.33 | 13.61 | 171,101 | +0.28(+2.13%) |
Aug 15, 2017 | 13.57 | 13.65 | 13.21 | 13.33 | 174,338 | -0.33(-2.38%) |
Aug 14, 2017 | 13.45 | 13.82 | 13.45 | 13.65 | 196,761 | +0.28(+2.13%) |
Aug 11, 2017 | 13.41 | 13.74 | 12.92 | 13.37 | 385,059 | -0.17(-1.24%) |
Aug 10, 2017 | 14.28 | 14.52 | 13.38 | 13.54 | 723,992 | -0.71(-4.96%) |
Aug 09, 2017 | 14.13 | 14.32 | 14.05 | 14.24 | 259,704 | +0.16(+1.11%) |
Aug 08, 2017 | 14.28 | 14.32 | 13.96 | 14.09 | 321,281 | -0.24(-1.64%) |
Aug 07, 2017 | 14.44 | 14.48 | 14.24 | 14.32 | 245,594 | -0.08(-0.55%) |
Aug 04, 2017 | 14.40 | 14.49 | 14.28 | 14.40 | 218,320 | +0.00(+0.00%) |
Aug 03, 2017 | 14.28 | 14.48 | 14.20 | 14.40 | 182,832 | +0.20(+1.38%) |
Aug 02, 2017 | 14.56 | 14.56 | 14.17 | 14.20 | 352,737 | -0.27(-1.90%) |
Aug 01, 2017 | 14.75 | 14.75 | 14.48 | 14.48 | 326,955 | -0.24(-1.60%) |
Jul 31, 2017 | 14.40 | 14.71 | 14.24 | 14.71 | 279,053 | +0.31(+2.18%) |
Jul 28, 2017 | 14.24 | 14.48 | 14.17 | 14.40 | 200,596 | +0.16(+1.10%) |
Jul 27, 2017 | 14.52 | 14.56 | 13.58 | 14.24 | 782,361 | -0.43(-2.94%) |
Jul 26, 2017 | 14.75 | 14.79 | 14.60 | 14.68 | 196,379 | +0.00(+0.00%) |
Jul 25, 2017 | 14.71 | 14.75 | 14.56 | 14.68 | 277,666 | +0.00(+0.00%) |
Jul 24, 2017 | 14.79 | 14.79 | 14.44 | 14.68 | 184,699 | +0.04(+0.27%) |
Jul 21, 2017 | 14.52 | 14.77 | 14.44 | 14.64 | 268,249 | +0.04(+0.27%) |
Jul 20, 2017 | 14.48 | 14.91 | 14.36 | 14.60 | 338,195 | +0.20(+1.36%) |
Jul 19, 2017 | 14.32 | 14.49 | 14.32 | 14.40 | 129,865 | +0.08(+0.55%) |
Jul 18, 2017 | 14.32 | 14.44 | 14.20 | 14.32 | 232,358 | +0.16(+1.11%) |
Jul 17, 2017 | 14.24 | 14.28 | 14.09 | 14.17 | 83,268 | +0.00(+0.00%) |
Jul 14, 2017 | 14.28 | 14.32 | 14.28 | 14.17 | 159,244 | +0.00(+0.00%) |
Jul 13, 2017 | 14.32 | 14.36 | 14.17 | 14.17 | 124,008 | -0.12(-0.82%) |
Jul 12, 2017 | 14.24 | 14.36 | 14.13 | 14.28 | 219,428 | +0.00(+0.00%) |
Jul 11, 2017 | 13.93 | 14.36 | 13.93 | 14.28 | 148,941 | +0.27(+1.96%) |
Jul 10, 2017 | 13.85 | 14.17 | 13.66 | 14.01 | 153,550 | +0.20(+1.42%) |
Jul 07, 2017 | 13.85 | 13.93 | 13.62 | 13.81 | 319,434 | -0.04(-0.28%) |
Jul 06, 2017 | 14.36 | 14.36 | 13.73 | 13.85 | 643,483 | -0.51(-3.55%) |
Jul 05, 2017 | 13.85 | 14.40 | 13.78 | 14.36 | 414,866 | +0.55(+3.98%) |
Jul 03, 2017 | 13.81 | 13.95 | 13.73 | 13.81 | 120,004 | +0.04(+0.29%) |
Jun 30, 2017 | 13.73 | 13.85 | 13.71 | 13.77 | 162,138 | +0.04(+0.29%) |
Jun 29, 2017 | 13.54 | 13.89 | 13.54 | 13.73 | 195,986 | +0.20(+1.45%) |
Jun 28, 2017 | 13.66 | 14.13 | 13.50 | 13.54 | 365,314 | -0.12(-0.86%) |
Jun 27, 2017 | 13.66 | 13.89 | 13.58 | 13.66 | 279,173 | +0.12(+0.87%) |
Jun 26, 2017 | 13.69 | 13.79 | 13.46 | 13.54 | 303,161 | -0.08(-0.58%) |
Jun 23, 2017 | 13.66 | 13.69 | 13.54 | 13.62 | 166,579 | +0.08(+0.58%) |
Jun 22, 2017 | 13.34 | 13.69 | 13.30 | 13.54 | 128,548 | +0.20(+1.47%) |
Jun 21, 2017 | 13.34 | 13.38 | 13.11 | 13.34 | 135,272 | +0.08(+0.59%) |
Jun 20, 2017 | 13.58 | 13.58 | 13.22 | 13.26 | 172,630 | -0.24(-1.74%) |
Jun 19, 2017 | 13.58 | 13.69 | 13.46 | 13.50 | 230,346 | +0.08(+0.58%) |
Jun 16, 2017 | 13.34 | 13.58 | 13.11 | 13.42 | 198,264 | +0.08(+0.59%) |
Jun 15, 2017 | 13.77 | 13.77 | 13.18 | 13.34 | 274,772 | -0.43(-3.13%) |
Jun 14, 2017 | 13.85 | 13.89 | 13.58 | 13.77 | 359,225 | -0.04(-0.28%) |
Jun 13, 2017 | 13.77 | 13.89 | 13.66 | 13.81 | 341,792 | +0.04(+0.29%) |
Jun 12, 2017 | 13.73 | 13.81 | 13.54 | 13.77 | 125,074 | +0.08(+0.57%) |
Jun 09, 2017 | 13.69 | 13.89 | 13.66 | 13.69 | 130,694 | +0.00(+0.00%) |
Jun 08, 2017 | 13.38 | 13.93 | 13.38 | 13.69 | 356,505 | +0.24(+1.75%) |
Jun 07, 2017 | 13.50 | 13.55 | 13.22 | 13.46 | 337,727 | -0.04(-0.29%) |
Jun 06, 2017 | 13.54 | 13.62 | 13.38 | 13.50 | 316,900 | -0.04(-0.29%) |
Jun 05, 2017 | 13.42 | 13.58 | 13.18 | 13.54 | 422,063 | +0.04(+0.29%) |
Jun 02, 2017 | 13.50 | 13.66 | 13.22 | 13.50 | 983,982 | +0.08(+0.58%) |
Jun 01, 2017 | 13.15 | 13.50 | 12.99 | 13.42 | 403,830 | +0.35(+2.70%) |
May 31, 2017 | 13.18 | 13.18 | 12.75 | 13.07 | 361,715 | -0.12(-0.89%) |
May 30, 2017 | 13.46 | 13.58 | 13.03 | 13.18 | 435,650 | -0.27(-2.04%) |
May 26, 2017 | 13.26 | 13.66 | 13.26 | 13.46 | 327,368 | +0.27(+2.08%) |
May 25, 2017 | 13.50 | 13.73 | 13.18 | 13.18 | 389,375 | -0.24(-1.75%) |
May 24, 2017 | 13.62 | 13.69 | 13.26 | 13.42 | 298,183 | -0.20(-1.44%) |
May 23, 2017 | 12.99 | 13.69 | 12.98 | 13.62 | 462,423 | +0.71(+5.47%) |
May 22, 2017 | 12.75 | 13.22 | 12.75 | 12.91 | 342,216 | +0.24(+1.86%) |
May 19, 2017 | 12.32 | 12.91 | 12.32 | 12.67 | 292,417 | +0.39(+3.19%) |
May 18, 2017 | 12.28 | 12.52 | 12.13 | 12.28 | 252,873 | -0.04(-0.32%) |
May 17, 2017 | 11.97 | 12.48 | 11.42 | 12.32 | 877,289 | +0.27(+2.28%) |
May 16, 2017 | 12.48 | 12.83 | 11.97 | 12.05 | 614,211 | -0.39(-3.15%) |
May 15, 2017 | 12.79 | 12.83 | 12.44 | 12.44 | 575,178 | -0.35(-2.76%) |
May 12, 2017 | 13.07 | 13.30 | 12.64 | 12.79 | 523,517 | -0.27(-2.10%) |
May 11, 2017 | 13.30 | 13.30 | 12.71 | 13.07 | 704,171 | -0.32(-2.38%) |
May 10, 2017 | 13.42 | 13.54 | 13.12 | 13.39 | 1,009,457 | +0.11(+0.86%) |
May 09, 2017 | 13.31 | 13.35 | 12.97 | 13.27 | 1,066,407 | +0.04(+0.29%) |
May 08, 2017 | 12.97 | 13.35 | 12.82 | 13.23 | 1,152,222 | +0.49(+3.87%) |
May 05, 2017 | 12.63 | 12.89 | 12.44 | 12.74 | 559,860 | +0.15(+1.21%) |
May 04, 2017 | 12.70 | 12.70 | 12.36 | 12.59 | 556,320 | -0.08(-0.60%) |
May 03, 2017 | 12.82 | 12.82 | 12.32 | 12.67 | 768,222 | -0.11(-0.89%) |
May 02, 2017 | 12.59 | 12.89 | 12.44 | 12.78 | 385,041 | +0.23(+1.81%) |
May 01, 2017 | 12.44 | 12.67 | 12.25 | 12.55 | 755,425 | +0.19(+1.53%) |
Apr 28, 2017 | 12.32 | 12.59 | 12.21 | 12.36 | 344,150 | +0.04(+0.31%) |
Apr 27, 2017 | 12.44 | 12.51 | 12.25 | 12.32 | 370,975 | -0.11(-0.91%) |
Apr 26, 2017 | 12.63 | 12.67 | 12.38 | 12.44 | 484,036 | -0.23(-1.80%) |
Apr 25, 2017 | 12.74 | 12.82 | 12.51 | 12.67 | 292,499 | +0.00(+0.00%) |
Apr 24, 2017 | 12.78 | 12.83 | 12.44 | 12.67 | 389,413 | +0.08(+0.60%) |
Apr 21, 2017 | 12.97 | 12.97 | 12.44 | 12.59 | 421,815 | -0.30(-2.35%) |
Apr 20, 2017 | 11.68 | 12.93 | 11.57 | 12.89 | 1,095,129 | +1.44(+12.58%) |
Apr 19, 2017 | 11.72 | 11.76 | 11.34 | 11.45 | 380,100 | -0.23(-1.95%) |
Apr 18, 2017 | 11.64 | 11.87 | 11.53 | 11.68 | 313,312 | +0.04(+0.33%) |
Apr 17, 2017 | 11.72 | 11.79 | 11.45 | 11.64 | 230,507 | -0.08(-0.65%) |
Apr 13, 2017 | 11.98 | 11.98 | 11.53 | 11.72 | 292,996 | -0.23(-1.90%) |
Apr 12, 2017 | 11.98 | 12.06 | 11.68 | 11.94 | 312,728 | -0.11(-0.94%) |
Apr 11, 2017 | 11.98 | 12.10 | 11.77 | 12.06 | 219,302 | +0.08(+0.63%) |
Apr 10, 2017 | 11.91 | 12.13 | 11.79 | 11.98 | 337,271 | +0.08(+0.64%) |
Apr 07, 2017 | 11.94 | 11.98 | 11.68 | 11.91 | 317,873 | -0.04(-0.32%) |
Apr 06, 2017 | 11.91 | 12.10 | 11.76 | 11.94 | 314,686 | +0.04(+0.32%) |
Apr 05, 2017 | 12.13 | 12.25 | 11.74 | 11.91 | 278,344 | -0.11(-0.95%) |
Apr 04, 2017 | 11.94 | 12.13 | 11.79 | 12.02 | 179,982 | +0.04(+0.32%) |
Apr 03, 2017 | 11.68 | 11.98 | 11.68 | 11.98 | 103,634 | +0.34(+2.93%) |
Mar 31, 2017 | 11.57 | 11.64 | 11.41 | 11.64 | 152,386 | +0.04(+0.33%) |
Mar 30, 2017 | 11.76 | 11.91 | 11.49 | 11.60 | 125,683 | -0.15(-1.29%) |
Mar 29, 2017 | 11.60 | 11.98 | 11.60 | 11.76 | 122,383 | +0.15(+1.31%) |
Mar 28, 2017 | 11.30 | 11.60 | 11.22 | 11.60 | 139,310 | +0.27(+2.34%) |
Mar 27, 2017 | 10.96 | 11.38 | 10.77 | 11.34 | 145,685 | +0.34(+3.10%) |
Mar 24, 2017 | 11.53 | 11.55 | 10.69 | 11.00 | 342,735 | -0.53(-4.61%) |
Mar 23, 2017 | 11.22 | 11.55 | 10.92 | 11.53 | 181,263 | +0.42(+3.75%) |
Mar 22, 2017 | 10.39 | 11.15 | 10.24 | 11.11 | 578,574 | +0.72(+6.93%) |
Mar 21, 2017 | 11.34 | 11.38 | 10.31 | 10.39 | 703,449 | -0.87(-7.74%) |
Mar 20, 2017 | 11.76 | 11.76 | 11.26 | 11.26 | 218,194 | -0.57(-4.81%) |
Mar 17, 2017 | 13.35 | 13.46 | 11.76 | 11.83 | 1,060,985 | -1.52(-11.36%) |
Mar 16, 2017 | 12.63 | 13.39 | 12.44 | 13.35 | 417,072 | +0.83(+6.67%) |
Mar 15, 2017 | 11.72 | 12.51 | 11.72 | 12.51 | 207,195 | +0.95(+8.20%) |
Mar 14, 2017 | 11.60 | 11.74 | 11.33 | 11.57 | 116,129 | -0.11(-0.97%) |
Mar 13, 2017 | 11.34 | 11.72 | 11.28 | 11.68 | 232,757 | +0.38(+3.36%) |
Mar 10, 2017 | 11.38 | 11.55 | 10.88 | 11.30 | 322,520 | -0.04(-0.33%) |
Mar 09, 2017 | 11.72 | 11.72 | 11.03 | 11.34 | 520,909 | -0.49(-4.17%) |
Mar 08, 2017 | 12.02 | 12.04 | 11.55 | 11.83 | 547,098 | -0.30(-2.50%) |
Mar 07, 2017 | 12.55 | 12.55 | 11.94 | 12.13 | 335,152 | -0.53(-4.19%) |
Mar 06, 2017 | 12.82 | 12.82 | 12.51 | 12.67 | 127,551 | -0.15(-1.18%) |
Mar 03, 2017 | 12.74 | 12.93 | 12.70 | 12.82 | 223,235 | +0.08(+0.59%) |
Mar 02, 2017 | 12.89 | 13.01 | 12.67 | 12.74 | 500,515 | -0.19(-1.47%) |
Mar 01, 2017 | 12.82 | 13.12 | 12.74 | 12.93 | 286,129 | +0.27(+2.10%) |
Feb 28, 2017 | 12.97 | 13.04 | 12.63 | 12.67 | 263,675 | -0.27(-2.05%) |
Feb 27, 2017 | 12.70 | 13.04 | 12.67 | 12.93 | 210,533 | +0.15(+1.19%) |
Feb 24, 2017 | 12.89 | 12.93 | 12.51 | 12.78 | 231,665 | -0.15(-1.17%) |
Feb 23, 2017 | 13.08 | 13.16 | 12.89 | 12.93 | 170,658 | -0.11(-0.87%) |
Feb 22, 2017 | 13.20 | 13.23 | 12.93 | 13.04 | 195,943 | -0.27(-1.99%) |
Feb 21, 2017 | 13.27 | 13.39 | 13.16 | 13.31 | 258,099 | +0.04(+0.29%) |
Feb 17, 2017 | 13.27 | 13.27 | 13.27 | 0 | -0.08(-0.57%) | |
Feb 16, 2017 | 13.16 | 13.42 | 13.12 | 13.35 | 206,356 | +0.11(+0.86%) |
Feb 15, 2017 | 13.42 | 13.46 | 13.16 | 13.23 | 180,274 | -0.23(-1.69%) |
Feb 14, 2017 | 13.95 | 13.95 | 13.20 | 13.46 | 400,654 | -0.46(-3.27%) |
Feb 13, 2017 | 14.22 | 14.56 | 13.88 | 13.92 | 548,727 | -0.35(-2.42%) |
Feb 10, 2017 | 13.38 | 14.30 | 13.27 | 14.26 | 1,927,215 | +1.07(+8.08%) |
Feb 09, 2017 | 12.98 | 13.27 | 12.82 | 13.20 | 640,255 | +0.26(+1.99%) |
Feb 08, 2017 | 12.87 | 12.98 | 12.57 | 12.94 | 399,441 | +0.15(+1.15%) |
Feb 07, 2017 | 12.72 | 12.87 | 12.57 | 12.79 | 340,790 | +0.22(+1.75%) |
Feb 06, 2017 | 12.64 | 12.87 | 12.50 | 12.57 | 415,723 | +0.04(+0.29%) |
Feb 03, 2017 | 12.20 | 12.72 | 12.20 | 12.53 | 502,823 | +0.22(+1.79%) |
Feb 02, 2017 | 12.28 | 12.53 | 12.24 | 12.31 | 585,863 | +0.07(+0.60%) |
Feb 01, 2017 | 12.09 | 12.42 | 12.06 | 12.24 | 582,287 | +0.15(+1.22%) |
Jan 31, 2017 | 12.53 | 12.61 | 11.80 | 12.09 | 593,176 | -0.48(-3.80%) |
Jan 30, 2017 | 13.12 | 13.13 | 12.50 | 12.57 | 520,914 | -0.51(-3.93%) |
Jan 27, 2017 | 13.09 | 13.36 | 12.98 | 13.09 | 380,513 | +0.00(+0.00%) |
Jan 26, 2017 | 13.60 | 13.78 | 13.05 | 13.09 | 911,098 | -0.81(-5.82%) |
Jan 25, 2017 | 13.93 | 14.26 | 13.64 | 13.89 | 403,065 | +0.07(+0.53%) |
Jan 24, 2017 | 13.45 | 14.00 | 13.31 | 13.82 | 520,021 | +0.55(+4.16%) |
Jan 23, 2017 | 13.23 | 13.39 | 13.01 | 13.27 | 442,528 | +0.15(+1.12%) |
Jan 20, 2017 | 14.15 | 14.26 | 12.68 | 13.12 | 1,145,161 | -1.10(-7.75%) |
Jan 19, 2017 | 14.37 | 14.41 | 14.12 | 14.23 | 297,381 | -0.15(-1.02%) |
Jan 18, 2017 | 14.37 | 14.59 | 14.15 | 14.37 | 129,301 | +0.00(+0.00%) |
Jan 17, 2017 | 14.70 | 14.85 | 14.19 | 14.37 | 298,338 | -0.18(-1.26%) |
Jan 13, 2017 | 14.56 | 14.56 | 14.56 | 0 | -0.29(-1.98%) | |
Jan 12, 2017 | 14.63 | 14.89 | 14.45 | 14.85 | 133,067 | +0.07(+0.50%) |
Jan 11, 2017 | 14.89 | 14.98 | 14.61 | 14.78 | 140,521 | -0.04(-0.25%) |
Jan 10, 2017 | 14.26 | 14.89 | 14.26 | 14.81 | 366,160 | +0.74(+5.22%) |
Jan 09, 2017 | 14.41 | 14.63 | 13.89 | 14.08 | 353,924 | -0.33(-2.30%) |
Jan 06, 2017 | 14.89 | 14.89 | 14.41 | 14.41 | 216,506 | -0.40(-2.73%) |
Jan 05, 2017 | 14.92 | 15.22 | 14.63 | 14.81 | 149,654 | -0.22(-1.47%) |
Jan 04, 2017 | 14.48 | 15.07 | 14.45 | 15.03 | 483,777 | +0.59(+4.07%) |