Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.07 | 14.07 | 14.01 | 14.03 | 1,833,526 | +0.02(+0.15%) |
Jan 30, 2018 | 14.05 | 14.05 | 14.01 | 14.01 | 1,437,274 | -0.03(-0.20%) |
Jan 29, 2018 | 14.09 | 14.09 | 14.03 | 14.04 | 1,391,127 | -0.07(-0.50%) |
Jan 26, 2018 | 14.14 | 14.14 | 14.10 | 14.11 | 1,401,018 | -0.03(-0.20%) |
Jan 25, 2018 | 14.13 | 14.13 | 14.10 | 14.13 | 1,474,976 | +0.02(+0.15%) |
Jan 24, 2018 | 14.15 | 14.15 | 14.09 | 14.11 | 2,532,538 | +0.00(+0.00%) |
Jan 23, 2018 | 14.12 | 14.13 | 14.11 | 14.11 | 1,198,666 | -0.04(-0.31%) |
Jan 22, 2018 | 14.11 | 14.16 | 14.09 | 14.16 | 1,684,517 | +0.05(+0.35%) |
Jan 19, 2018 | 14.11 | 14.13 | 14.10 | 14.11 | 1,244,497 | +0.00(+0.00%) |
Jan 18, 2018 | 14.11 | 14.13 | 14.10 | 14.11 | 1,171,714 | +0.01(+0.05%) |
Jan 17, 2018 | 14.15 | 14.19 | 14.09 | 14.10 | 1,628,362 | -0.04(-0.30%) |
Jan 16, 2018 | 14.15 | 14.17 | 14.14 | 14.14 | 1,889,422 | +0.00(+0.00%) |
Jan 12, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.01(+0.05%) | |
Jan 11, 2018 | 14.12 | 14.15 | 14.12 | 14.14 | 3,220,712 | -0.01(-0.10%) |
Jan 10, 2018 | 14.12 | 14.17 | 14.09 | 14.15 | 1,687,463 | +0.00(+0.00%) |
Jan 09, 2018 | 14.16 | 14.18 | 14.14 | 14.15 | 1,675,787 | -0.01(-0.05%) |
Jan 08, 2018 | 14.11 | 14.16 | 14.11 | 14.16 | 2,649,363 | +0.04(+0.30%) |
Jan 05, 2018 | 14.11 | 14.14 | 14.11 | 14.11 | 1,895,713 | +0.01(+0.10%) |
Jan 04, 2018 | 14.09 | 14.11 | 14.06 | 14.10 | 2,177,364 | +0.01(+0.05%) |
Jan 03, 2018 | 14.09 | 14.11 | 14.04 | 14.09 | 1,551,307 | +0.00(+0.00%) |
Jan 02, 2018 | 14.11 | 14.13 | 14.06 | 14.09 | 2,547,863 | -0.02(-0.15%) |
Dec 29, 2017 | 14.11 | 14.11 | 14.11 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 14.13 | 14.13 | 14.07 | 14.11 | 1,341,045 | +0.00(+0.00%) |
Dec 27, 2017 | 14.13 | 14.14 | 14.10 | 14.11 | 916,086 | -0.00(-0.02%) |
Dec 26, 2017 | 14.08 | 14.12 | 14.08 | 14.11 | 1,232,413 | +0.00(+0.02%) |
Dec 22, 2017 | 14.11 | 14.11 | 14.09 | 14.11 | 2,069,165 | +0.01(+0.10%) |
Dec 21, 2017 | 14.13 | 14.13 | 14.08 | 14.09 | 1,481,614 | -0.01(-0.08%) |
Dec 20, 2017 | 14.10 | 14.11 | 14.09 | 14.11 | 2,323,324 | +0.01(+0.10%) |
Dec 19, 2017 | 14.11 | 14.11 | 14.08 | 14.09 | 959,133 | -0.02(-0.15%) |
Dec 18, 2017 | 14.10 | 14.11 | 14.09 | 14.11 | 1,242,706 | +0.01(+0.10%) |
Dec 15, 2017 | 14.08 | 14.10 | 14.06 | 14.10 | 877,548 | +0.04(+0.25%) |
Dec 14, 2017 | 14.06 | 14.09 | 14.06 | 14.06 | 1,374,760 | +0.00(+0.00%) |
Dec 13, 2017 | 14.10 | 14.10 | 14.05 | 14.06 | 966,089 | -0.03(-0.20%) |
Dec 12, 2017 | 14.10 | 14.11 | 14.08 | 14.09 | 1,255,769 | +0.00(+0.00%) |
Dec 11, 2017 | 14.09 | 14.13 | 14.09 | 14.09 | 1,045,983 | -0.01(-0.05%) |
Dec 08, 2017 | 14.09 | 14.10 | 14.09 | 14.10 | 897,300 | +0.01(+0.10%) |
Dec 07, 2017 | 14.08 | 14.09 | 14.08 | 14.08 | 1,526,661 | +0.01(+0.05%) |
Dec 06, 2017 | 14.07 | 14.09 | 14.06 | 14.08 | 955,595 | -0.01(-0.05%) |
Dec 05, 2017 | 14.09 | 14.09 | 14.07 | 14.08 | 1,298,861 | -0.01(-0.05%) |
Dec 04, 2017 | 14.08 | 14.10 | 14.07 | 14.09 | 1,973,204 | +0.02(+0.15%) |
Dec 01, 2017 | 14.06 | 14.07 | 14.04 | 14.07 | 1,056,539 | +0.01(+0.05%) |
Nov 30, 2017 | 14.08 | 14.09 | 14.05 | 14.06 | 1,819,294 | -0.01(-0.10%) |
Nov 29, 2017 | 14.06 | 14.08 | 14.05 | 14.08 | 1,182,657 | -0.01(-0.10%) |
Nov 28, 2017 | 14.10 | 14.11 | 14.08 | 14.09 | 1,003,303 | -0.01(-0.05%) |
Nov 27, 2017 | 14.09 | 14.11 | 14.08 | 14.10 | 1,334,018 | +0.01(+0.10%) |
Nov 24, 2017 | 14.08 | 14.11 | 14.07 | 14.08 | 226,480 | -0.01(-0.05%) |
Nov 22, 2017 | 14.08 | 14.10 | 14.07 | 14.09 | 1,504,426 | +0.02(+0.15%) |
Nov 21, 2017 | 14.07 | 14.07 | 14.06 | 14.07 | 1,490,544 | +0.01(+0.09%) |
Nov 20, 2017 | 14.03 | 14.08 | 14.03 | 14.06 | 1,034,945 | +0.03(+0.25%) |
Nov 17, 2017 | 14.00 | 14.02 | 14.00 | 14.02 | 874,233 | +0.02(+0.15%) |
Nov 16, 2017 | 13.98 | 14.00 | 13.97 | 14.00 | 1,040,393 | +0.02(+0.15%) |
Nov 15, 2017 | 14.00 | 14.00 | 13.95 | 13.98 | 1,555,975 | -0.03(-0.20%) |
Nov 14, 2017 | 14.02 | 14.04 | 13.99 | 14.01 | 1,027,625 | -0.01(-0.10%) |
Nov 13, 2017 | 13.97 | 14.03 | 13.96 | 14.02 | 2,111,255 | +0.01(+0.05%) |
Nov 10, 2017 | 14.06 | 14.06 | 13.99 | 14.02 | 1,045,406 | -0.03(-0.25%) |
Nov 09, 2017 | 14.08 | 14.09 | 14.03 | 14.05 | 1,074,122 | -0.03(-0.20%) |
Nov 08, 2017 | 14.08 | 14.09 | 14.08 | 14.08 | 922,487 | -0.01(-0.05%) |
Nov 07, 2017 | 14.09 | 14.09 | 14.08 | 14.09 | 926,300 | -0.01(-0.10%) |
Nov 06, 2017 | 14.10 | 14.11 | 14.08 | 14.10 | 712,741 | +0.01(+0.05%) |
Nov 03, 2017 | 14.10 | 14.10 | 14.08 | 14.09 | 941,277 | -0.01(-0.05%) |
Nov 02, 2017 | 14.11 | 14.11 | 14.09 | 14.10 | 718,583 | +0.00(+0.00%) |
Nov 01, 2017 | 14.08 | 14.10 | 14.06 | 14.10 | 948,906 | +0.03(+0.25%) |
Oct 31, 2017 | 14.05 | 14.06 | 14.04 | 14.06 | 1,127,547 | +0.02(+0.15%) |
Oct 30, 2017 | 14.07 | 14.04 | 14.04 | 772,425 | -0.02(-0.15%) | |
Oct 27, 2017 | 14.05 | 14.06 | 14.04 | 14.06 | 1,133,411 | +0.01(+0.10%) |
Oct 26, 2017 | 14.07 | 14.07 | 14.02 | 14.05 | 1,204,832 | -0.01(-0.05%) |
Oct 25, 2017 | 14.09 | 14.09 | 14.03 | 14.06 | 1,667,968 | -0.03(-0.20%) |
Oct 24, 2017 | 14.08 | 14.10 | 14.08 | 14.09 | 1,081,186 | +0.01(+0.05%) |
Oct 23, 2017 | 14.06 | 14.08 | 14.05 | 14.08 | 2,388,217 | +0.02(+0.15%) |
Oct 20, 2017 | 14.06 | 14.06 | 14.06 | 14.06 | 1,385,572 | +0.01(+0.05%) |
Oct 19, 2017 | 14.04 | 14.05 | 14.03 | 14.05 | 1,095,492 | +0.01(+0.05%) |
Oct 18, 2017 | 14.04 | 14.04 | 14.03 | 14.04 | 1,422,768 | +0.01(+0.10%) |
Oct 17, 2017 | 14.04 | 14.06 | 14.03 | 14.03 | 2,303,468 | -0.01(-0.05%) |
Oct 16, 2017 | 14.04 | 14.04 | 14.03 | 14.04 | 988,132 | +0.01(+0.10%) |
Oct 13, 2017 | 14.02 | 14.02 | 13.99 | 14.02 | 1,081,724 | +0.01(+0.10%) |
Oct 12, 2017 | 13.97 | 14.01 | 13.96 | 14.01 | 3,239,559 | +0.03(+0.25%) |
Oct 11, 2017 | 13.95 | 13.99 | 13.95 | 13.97 | 1,447,519 | +0.02(+0.15%) |
Oct 10, 2017 | 13.94 | 13.96 | 13.92 | 13.95 | 1,606,819 | +0.00(+0.00%) |
Oct 09, 2017 | 13.96 | 13.97 | 13.93 | 13.95 | 1,224,323 | +0.00(+0.00%) |
Oct 06, 2017 | 13.98 | 13.99 | 13.93 | 13.95 | 1,358,310 | -0.03(-0.25%) |
Oct 05, 2017 | 13.98 | 13.99 | 13.97 | 13.99 | 920,471 | +0.01(+0.05%) |
Oct 04, 2017 | 13.97 | 13.99 | 13.97 | 13.98 | 2,069,431 | +0.01(+0.05%) |
Oct 03, 2017 | 13.99 | 13.99 | 13.97 | 13.97 | 1,122,719 | -0.01(-0.10%) |
Oct 02, 2017 | 13.99 | 14.01 | 13.97 | 13.99 | 1,269,083 | +0.01(+0.10%) |
Sep 29, 2017 | 13.97 | 13.97 | 13.95 | 13.97 | 1,200,299 | +0.01(+0.05%) |
Sep 28, 2017 | 13.97 | 14.00 | 13.95 | 13.97 | 935,505 | +0.00(+0.00%) |
Sep 27, 2017 | 13.97 | 13.97 | 13.95 | 13.97 | 1,077,597 | +0.00(+0.00%) |
Sep 26, 2017 | 13.95 | 13.97 | 13.95 | 13.97 | 1,055,665 | +0.01(+0.05%) |
Sep 25, 2017 | 13.95 | 13.96 | 13.94 | 13.96 | 935,605 | +0.01(+0.10%) |
Sep 22, 2017 | 13.94 | 13.95 | 13.94 | 13.95 | 689,798 | +0.01(+0.05%) |
Sep 21, 2017 | 13.95 | 13.97 | 13.92 | 13.94 | 983,827 | -0.00(-0.03%) |
Sep 20, 2017 | 13.94 | 13.95 | 13.93 | 13.94 | 1,162,128 | +0.01(+0.05%) |
Sep 19, 2017 | 13.94 | 13.95 | 13.93 | 13.94 | 757,968 | +0.00(+0.00%) |
Sep 18, 2017 | 13.94 | 13.95 | 13.91 | 13.94 | 1,130,219 | +0.00(+0.00%) |
Sep 15, 2017 | 13.93 | 13.95 | 13.91 | 13.94 | 1,007,766 | +0.01(+0.10%) |
Sep 14, 2017 | 13.92 | 13.94 | 13.90 | 13.92 | 987,029 | +0.01(+0.05%) |
Sep 13, 2017 | 13.93 | 13.94 | 13.91 | 13.91 | 1,040,510 | -0.01(-0.10%) |
Sep 12, 2017 | 13.91 | 13.93 | 13.90 | 13.93 | 1,245,315 | +0.02(+0.15%) |
Sep 11, 2017 | 13.91 | 13.91 | 13.89 | 13.91 | 1,163,762 | +0.01(+0.10%) |
Sep 08, 2017 | 13.89 | 13.91 | 13.89 | 13.89 | 751,925 | -0.01(-0.10%) |
Sep 07, 2017 | 13.91 | 13.92 | 13.90 | 13.91 | 641,471 | +0.00(+0.00%) |
Sep 06, 2017 | 13.91 | 13.93 | 13.88 | 13.91 | 1,011,691 | -0.01(-0.10%) |
Sep 05, 2017 | 13.93 | 13.95 | 13.91 | 13.92 | 926,599 | +0.00(+0.00%) |
Sep 01, 2017 | 13.91 | 13.95 | 13.89 | 13.92 | 944,365 | +0.02(+0.15%) |
Aug 31, 2017 | 13.91 | 13.91 | 13.88 | 13.90 | 1,151,706 | +0.02(+0.15%) |
Aug 30, 2017 | 13.87 | 13.88 | 13.86 | 13.88 | 917,695 | -0.01(-0.05%) |
Aug 29, 2017 | 13.87 | 13.89 | 13.87 | 13.89 | 1,023,254 | +0.00(+0.00%) |
Aug 28, 2017 | 13.87 | 13.89 | 13.87 | 13.89 | 1,331,310 | +0.01(+0.10%) |
Aug 25, 2017 | 13.87 | 13.88 | 13.84 | 13.87 | 1,177,935 | +0.01(+0.05%) |
Aug 24, 2017 | 13.87 | 13.88 | 13.84 | 13.87 | 1,448,258 | +0.00(+0.00%) |
Aug 23, 2017 | 13.88 | 13.91 | 13.86 | 13.87 | 997,422 | -0.01(-0.05%) |
Aug 22, 2017 | 13.91 | 13.91 | 13.86 | 13.87 | 1,477,765 | -0.01(-0.05%) |
Aug 21, 2017 | 13.90 | 13.94 | 13.87 | 13.88 | 1,104,583 | -0.01(-0.10%) |
Aug 18, 2017 | 13.88 | 13.89 | 13.87 | 13.89 | 815,603 | +0.01(+0.10%) |
Aug 17, 2017 | 13.90 | 13.91 | 13.87 | 13.88 | 1,207,868 | -0.02(-0.15%) |
Aug 16, 2017 | 13.89 | 13.90 | 13.88 | 13.90 | 1,029,113 | +0.02(+0.15%) |
Aug 15, 2017 | 13.87 | 13.89 | 13.85 | 13.88 | 966,696 | +0.03(+0.20%) |
Aug 14, 2017 | 13.83 | 13.85 | 13.81 | 13.85 | 1,156,091 | +0.06(+0.40%) |
Aug 11, 2017 | 13.78 | 13.80 | 13.76 | 13.80 | 983,227 | +0.06(+0.40%) |
Aug 10, 2017 | 13.88 | 13.89 | 13.72 | 13.74 | 3,220,921 | -0.14(-1.04%) |
Aug 09, 2017 | 13.92 | 13.95 | 13.88 | 13.89 | 1,448,818 | -0.04(-0.30%) |
Aug 08, 2017 | 13.94 | 13.96 | 13.92 | 13.93 | 1,876,538 | -0.01(-0.05%) |
Aug 07, 2017 | 13.94 | 13.95 | 13.93 | 13.94 | 1,420,069 | +0.01(+0.05%) |
Aug 04, 2017 | 13.94 | 13.94 | 13.93 | 13.93 | 823,443 | -0.01(-0.05%) |
Aug 03, 2017 | 13.93 | 13.95 | 13.92 | 13.94 | 1,167,367 | +0.01(+0.10%) |
Aug 02, 2017 | 13.92 | 13.94 | 13.91 | 13.92 | 683,659 | +0.01(+0.05%) |
Aug 01, 2017 | 13.91 | 13.92 | 13.89 | 13.91 | 1,230,464 | +0.01(+0.10%) |
Jul 31, 2017 | 13.92 | 13.93 | 13.89 | 13.90 | 874,074 | -0.01(-0.05%) |
Jul 28, 2017 | 13.90 | 13.92 | 13.89 | 13.91 | 1,839,201 | +0.03(+0.20%) |
Jul 27, 2017 | 13.89 | 13.90 | 13.86 | 13.88 | 2,705,469 | +0.00(+0.00%) |
Jul 26, 2017 | 13.87 | 13.89 | 13.85 | 13.88 | 3,331,488 | +0.02(+0.15%) |
Jul 25, 2017 | 13.87 | 13.87 | 13.85 | 13.86 | 1,090,630 | -0.01(-0.05%) |
Jul 24, 2017 | 13.86 | 13.87 | 13.85 | 13.87 | 746,696 | +0.02(+0.15%) |
Jul 21, 2017 | 13.85 | 13.87 | 13.83 | 13.85 | 913,735 | +0.00(+0.03%) |
Jul 20, 2017 | 13.83 | 13.85 | 13.83 | 13.84 | 1,735,346 | +0.02(+0.15%) |
Jul 19, 2017 | 13.81 | 13.83 | 13.81 | 13.82 | 1,325,817 | +0.01(+0.10%) |
Jul 18, 2017 | 13.79 | 13.82 | 13.78 | 13.81 | 1,144,479 | +0.01(+0.05%) |
Jul 17, 2017 | 13.80 | 13.80 | 13.78 | 13.80 | 723,231 | +0.01(+0.05%) |
Jul 14, 2017 | 13.79 | 13.80 | 13.77 | 13.79 | 910,042 | +0.01(+0.10%) |
Jul 13, 2017 | 13.78 | 13.81 | 13.77 | 13.78 | 565,610 | +0.00(+0.00%) |
Jul 12, 2017 | 13.77 | 13.78 | 13.76 | 13.78 | 1,253,858 | +0.02(+0.15%) |
Jul 11, 2017 | 13.77 | 13.79 | 13.75 | 13.76 | 630,778 | -0.02(-0.15%) |
Jul 10, 2017 | 13.78 | 13.80 | 13.77 | 13.78 | 801,140 | +0.00(+0.00%) |
Jul 07, 2017 | 13.79 | 13.81 | 13.75 | 13.78 | 1,003,982 | -0.01(-0.05%) |
Jul 06, 2017 | 13.78 | 13.81 | 13.75 | 13.79 | 1,361,855 | +0.02(+0.15%) |
Jul 05, 2017 | 13.77 | 13.81 | 13.75 | 13.77 | 1,468,018 | +0.01(+0.05%) |
Jul 03, 2017 | 13.76 | 13.76 | 13.73 | 13.76 | 443,725 | +0.01(+0.10%) |
Jun 30, 2017 | 13.73 | 13.75 | 13.71 | 13.75 | 2,904,693 | +0.02(+0.15%) |
Jun 29, 2017 | 13.72 | 13.74 | 13.69 | 13.72 | 1,302,366 | -0.01(-0.05%) |
Jun 28, 2017 | 13.72 | 13.74 | 13.72 | 13.73 | 1,777,987 | +0.04(+0.30%) |
Jun 27, 2017 | 13.72 | 13.73 | 13.68 | 13.69 | 1,310,641 | -0.03(-0.20%) |
Jun 26, 2017 | 13.71 | 13.72 | 13.69 | 13.72 | 1,493,273 | +0.02(+0.15%) |
Jun 23, 2017 | 13.70 | 13.70 | 13.68 | 13.70 | 696,357 | +0.01(+0.05%) |
Jun 22, 2017 | 13.75 | 13.77 | 13.67 | 13.69 | 1,016,929 | +0.01(+0.06%) |
Jun 21, 2017 | 13.67 | 13.69 | 13.67 | 13.68 | 2,580,668 | +0.02(+0.15%) |
Jun 20, 2017 | 13.65 | 13.67 | 13.65 | 13.66 | 716,038 | +0.00(+0.00%) |
Jun 19, 2017 | 13.64 | 13.67 | 13.64 | 13.66 | 577,197 | +0.02(+0.12%) |
Jun 16, 2017 | 13.66 | 13.66 | 13.64 | 13.64 | 637,011 | -0.00(-0.02%) |
Jun 15, 2017 | 13.63 | 13.65 | 13.60 | 13.65 | 1,299,594 | +0.02(+0.15%) |
Jun 14, 2017 | 13.61 | 13.63 | 13.60 | 13.63 | 851,110 | +0.02(+0.15%) |
Jun 13, 2017 | 13.59 | 13.61 | 13.59 | 13.61 | 533,183 | +0.02(+0.15%) |
Jun 12, 2017 | 13.59 | 13.61 | 13.58 | 13.59 | 646,071 | +0.00(+0.00%) |
Jun 09, 2017 | 13.61 | 13.61 | 13.58 | 13.59 | 667,818 | -0.02(-0.15%) |
Jun 08, 2017 | 13.61 | 13.62 | 13.59 | 13.61 | 687,070 | +0.01(+0.05%) |
Jun 07, 2017 | 13.61 | 13.63 | 13.59 | 13.60 | 861,314 | -0.01(-0.05%) |
Jun 06, 2017 | 13.60 | 13.63 | 13.57 | 13.61 | 1,489,113 | +0.00(+0.00%) |
Jun 05, 2017 | 13.59 | 13.61 | 13.59 | 13.61 | 712,133 | +0.02(+0.15%) |
Jun 02, 2017 | 13.59 | 13.60 | 13.58 | 13.59 | 687,720 | +0.01(+0.05%) |
Jun 01, 2017 | 13.57 | 13.60 | 13.57 | 13.58 | 1,325,844 | +0.00(+0.00%) |
May 31, 2017 | 13.57 | 13.59 | 13.54 | 13.58 | 782,020 | +0.01(+0.08%) |
May 30, 2017 | 13.57 | 13.57 | 13.55 | 13.57 | 844,090 | +0.00(+0.03%) |
May 26, 2017 | 13.54 | 13.57 | 13.54 | 13.57 | 903,518 | +0.03(+0.25%) |
May 25, 2017 | 13.54 | 13.57 | 13.52 | 13.53 | 883,762 | -0.01(-0.05%) |
May 24, 2017 | 13.54 | 13.54 | 13.51 | 13.54 | 618,129 | -0.01(-0.05%) |
May 23, 2017 | 13.54 | 13.55 | 13.53 | 13.54 | 1,033,162 | +0.02(+0.15%) |
May 22, 2017 | 13.52 | 13.54 | 13.51 | 13.52 | 951,941 | +0.03(+0.20%) |
May 19, 2017 | 13.52 | 13.52 | 13.49 | 13.50 | 879,762 | -0.01(-0.08%) |
May 18, 2017 | 13.52 | 13.52 | 13.50 | 13.51 | 1,925,605 | -0.02(-0.13%) |
May 17, 2017 | 13.53 | 13.53 | 13.50 | 13.52 | 993,853 | -0.01(-0.05%) |
May 16, 2017 | 13.52 | 13.54 | 13.49 | 13.53 | 1,427,761 | +0.02(+0.15%) |
May 15, 2017 | 13.50 | 13.54 | 13.50 | 13.51 | 911,550 | +0.01(+0.05%) |
May 12, 2017 | 13.50 | 13.51 | 13.48 | 13.50 | 602,768 | +0.01(+0.10%) |
May 11, 2017 | 13.47 | 13.50 | 13.47 | 13.49 | 812,651 | +0.02(+0.15%) |
May 10, 2017 | 13.46 | 13.50 | 13.46 | 13.47 | 914,869 | +0.01(+0.05%) |
May 09, 2017 | 13.48 | 13.50 | 13.46 | 13.46 | 1,024,812 | -0.01(-0.05%) |
May 08, 2017 | 13.47 | 13.48 | 13.44 | 13.47 | 847,218 | +0.01(+0.05%) |
May 05, 2017 | 13.45 | 13.46 | 13.43 | 13.46 | 1,484,291 | +0.01(+0.10%) |
May 04, 2017 | 13.46 | 13.46 | 13.40 | 13.45 | 1,401,476 | +0.01(+0.05%) |
May 03, 2017 | 13.44 | 13.46 | 13.44 | 13.44 | 774,113 | +0.01(+0.05%) |
May 02, 2017 | 13.43 | 13.44 | 13.42 | 13.44 | 954,689 | +0.01(+0.10%) |
May 01, 2017 | 13.41 | 13.42 | 13.40 | 13.42 | 549,902 | +0.01(+0.10%) |
Apr 28, 2017 | 13.41 | 13.43 | 13.39 | 13.41 | 835,729 | +0.00(+0.00%) |
Apr 27, 2017 | 13.39 | 13.42 | 13.38 | 13.41 | 951,747 | +0.02(+0.15%) |
Apr 26, 2017 | 13.39 | 13.42 | 13.35 | 13.39 | 1,300,510 | +0.01(+0.05%) |
Apr 25, 2017 | 13.37 | 13.42 | 13.37 | 13.38 | 926,966 | +0.02(+0.15%) |
Apr 24, 2017 | 13.35 | 13.36 | 13.35 | 13.36 | 660,108 | +0.01(+0.10%) |
Apr 21, 2017 | 13.36 | 13.36 | 13.33 | 13.35 | 620,537 | +0.01(+0.09%) |
Apr 20, 2017 | 13.32 | 13.34 | 13.30 | 13.34 | 1,133,785 | +0.02(+0.15%) |
Apr 19, 2017 | 13.31 | 13.33 | 13.29 | 13.31 | 770,719 | +0.00(+0.00%) |
Apr 18, 2017 | 13.31 | 13.33 | 13.29 | 13.31 | 884,602 | +0.00(+0.00%) |
Apr 17, 2017 | 13.31 | 13.32 | 13.28 | 13.31 | 1,078,466 | +0.01(+0.10%) |
Apr 13, 2017 | 13.29 | 13.30 | 13.28 | 13.30 | 772,162 | +0.01(+0.05%) |
Apr 12, 2017 | 13.29 | 13.31 | 13.29 | 13.29 | 566,386 | -0.01(-0.05%) |
Apr 11, 2017 | 13.32 | 13.33 | 13.29 | 13.30 | 697,034 | -0.01(-0.05%) |
Apr 10, 2017 | 13.29 | 13.31 | 13.28 | 13.31 | 722,615 | +0.02(+0.15%) |
Apr 07, 2017 | 13.28 | 13.29 | 13.27 | 13.29 | 1,111,183 | +0.01(+0.10%) |
Apr 06, 2017 | 13.27 | 13.27 | 13.25 | 13.27 | 588,042 | +0.01(+0.05%) |
Apr 05, 2017 | 13.29 | 13.31 | 13.24 | 13.27 | 941,762 | -0.02(-0.15%) |
Apr 04, 2017 | 13.28 | 13.32 | 13.27 | 13.29 | 1,914,155 | +0.01(+0.05%) |
Apr 03, 2017 | 13.25 | 13.29 | 13.23 | 13.28 | 1,401,952 | +0.05(+0.41%) |
Mar 31, 2017 | 13.23 | 13.25 | 13.23 | 13.23 | 872,288 | +0.01(+0.10%) |
Mar 30, 2017 | 13.21 | 13.25 | 13.21 | 13.21 | 934,036 | -0.01(-0.05%) |
Mar 29, 2017 | 13.22 | 13.25 | 13.21 | 13.22 | 733,936 | +0.03(+0.26%) |
Mar 28, 2017 | 13.21 | 13.21 | 13.19 | 13.19 | 922,295 | -0.02(-0.15%) |
Mar 27, 2017 | 13.21 | 13.21 | 13.19 | 13.21 | 613,372 | -0.01(-0.10%) |
Mar 24, 2017 | 13.19 | 13.23 | 13.19 | 13.22 | 734,346 | +0.03(+0.21%) |
Mar 23, 2017 | 13.18 | 13.19 | 13.15 | 13.19 | 894,717 | +0.02(+0.15%) |
Mar 22, 2017 | 13.16 | 13.17 | 13.15 | 13.17 | 826,035 | +0.02(+0.15%) |
Mar 21, 2017 | 13.16 | 13.17 | 13.14 | 13.15 | 820,928 | -0.01(-0.04%) |
Mar 20, 2017 | 13.15 | 13.17 | 13.14 | 13.16 | 590,081 | +0.03(+0.19%) |
Mar 17, 2017 | 13.14 | 13.16 | 13.11 | 13.13 | 1,077,504 | +0.01(+0.05%) |
Mar 16, 2017 | 13.12 | 13.14 | 13.10 | 13.13 | 1,084,501 | +0.02(+0.15%) |
Mar 15, 2017 | 13.09 | 13.11 | 13.05 | 13.11 | 751,879 | +0.03(+0.21%) |
Mar 14, 2017 | 13.07 | 13.09 | 13.05 | 13.08 | 818,363 | +0.01(+0.05%) |
Mar 13, 2017 | 13.07 | 13.09 | 13.06 | 13.07 | 671,722 | +0.00(+0.00%) |
Mar 10, 2017 | 13.07 | 13.08 | 13.00 | 13.07 | 908,628 | +0.03(+0.21%) |
Mar 09, 2017 | 13.09 | 13.11 | 13.02 | 13.05 | 847,633 | -0.03(-0.26%) |
Mar 08, 2017 | 13.15 | 13.17 | 13.07 | 13.08 | 1,185,425 | -0.09(-0.67%) |
Mar 07, 2017 | 13.18 | 13.19 | 13.16 | 13.17 | 1,039,340 | +0.00(+0.00%) |
Mar 06, 2017 | 13.18 | 13.21 | 13.15 | 13.17 | 762,134 | -0.01(-0.10%) |
Mar 03, 2017 | 13.17 | 13.19 | 13.16 | 13.18 | 977,147 | +0.02(+0.15%) |
Mar 02, 2017 | 13.18 | 13.18 | 13.15 | 13.16 | 1,404,424 | -0.03(-0.20%) |
Mar 01, 2017 | 13.17 | 13.19 | 13.14 | 13.19 | 937,512 | +0.02(+0.15%) |
Feb 28, 2017 | 13.16 | 13.17 | 13.15 | 13.17 | 843,448 | +0.01(+0.05%) |
Feb 27, 2017 | 13.16 | 13.17 | 13.15 | 13.16 | 729,448 | +0.00(+0.00%) |
Feb 24, 2017 | 13.13 | 13.17 | 13.13 | 13.16 | 592,050 | +0.03(+0.26%) |
Feb 23, 2017 | 13.13 | 13.13 | 13.11 | 13.13 | 728,351 | +0.01(+0.05%) |
Feb 22, 2017 | 13.11 | 13.13 | 13.09 | 13.12 | 662,595 | +0.01(+0.05%) |
Feb 21, 2017 | 13.11 | 13.13 | 13.10 | 13.11 | 897,443 | -0.01(-0.05%) |
Feb 17, 2017 | 13.12 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | |
Feb 16, 2017 | 13.09 | 13.10 | 13.09 | 13.10 | 779,536 | +0.02(+0.15%) |
Feb 15, 2017 | 13.07 | 13.09 | 13.05 | 13.08 | 684,052 | +0.01(+0.10%) |
Feb 14, 2017 | 13.07 | 13.08 | 13.05 | 13.07 | 911,751 | +0.00(+0.00%) |
Feb 13, 2017 | 13.08 | 13.08 | 13.05 | 13.07 | 698,453 | +0.00(+0.00%) |
Feb 10, 2017 | 13.05 | 13.07 | 13.05 | 13.07 | 881,336 | +0.03(+0.21%) |
Feb 09, 2017 | 13.05 | 13.06 | 13.02 | 13.04 | 1,215,856 | -0.01(-0.05%) |
Feb 08, 2017 | 13.04 | 13.06 | 13.03 | 13.05 | 1,139,067 | +0.02(+0.16%) |
Feb 07, 2017 | 13.01 | 13.03 | 12.99 | 13.03 | 1,301,765 | +0.02(+0.15%) |
Feb 06, 2017 | 13.00 | 13.01 | 12.98 | 13.01 | 896,196 | +0.01(+0.10%) |
Feb 03, 2017 | 12.97 | 12.99 | 12.97 | 12.99 | 1,056,536 | +0.04(+0.31%) |
Feb 02, 2017 | 12.94 | 12.95 | 12.92 | 12.95 | 812,278 | +0.02(+0.16%) |