Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.95 | 11.95 | 11.95 | 0 | -0.04(-0.30%) | |
Dec 28, 2017 | 11.90 | 12.01 | 11.83 | 11.99 | 825,420 | +0.15(+1.23%) |
Dec 27, 2017 | 12.00 | 12.06 | 11.83 | 11.84 | 393,381 | -0.14(-1.18%) |
Dec 26, 2017 | 11.97 | 12.08 | 11.90 | 11.98 | 467,476 | +0.00(+0.00%) |
Dec 22, 2017 | 12.01 | 12.09 | 11.90 | 11.98 | 524,351 | +0.01(+0.12%) |
Dec 21, 2017 | 12.28 | 12.28 | 11.94 | 11.97 | 867,273 | -0.25(-2.08%) |
Dec 20, 2017 | 12.45 | 12.51 | 12.21 | 12.22 | 917,013 | -0.25(-2.04%) |
Dec 19, 2017 | 12.88 | 13.00 | 12.43 | 12.47 | 905,834 | -0.14(-1.12%) |
Dec 18, 2017 | 12.59 | 12.87 | 12.54 | 12.61 | 821,820 | +0.11(+0.90%) |
Dec 15, 2017 | 12.44 | 12.58 | 12.36 | 12.50 | 2,890,447 | +0.06(+0.45%) |
Dec 14, 2017 | 12.53 | 12.58 | 12.42 | 12.45 | 705,684 | -0.08(-0.62%) |
Dec 13, 2017 | 12.42 | 12.61 | 12.42 | 12.52 | 517,271 | +0.11(+0.85%) |
Dec 12, 2017 | 12.44 | 12.57 | 12.38 | 12.42 | 598,639 | -0.01(-0.11%) |
Dec 11, 2017 | 12.47 | 12.52 | 12.40 | 12.43 | 470,500 | -0.05(-0.40%) |
Dec 08, 2017 | 12.51 | 12.59 | 12.43 | 12.48 | 576,288 | -0.02(-0.17%) |
Dec 07, 2017 | 12.48 | 12.60 | 12.41 | 12.50 | 634,104 | +0.03(+0.23%) |
Dec 06, 2017 | 12.56 | 12.56 | 12.41 | 12.47 | 396,189 | -0.04(-0.34%) |
Dec 05, 2017 | 12.54 | 12.69 | 12.48 | 12.52 | 475,956 | -0.06(-0.45%) |
Dec 04, 2017 | 12.78 | 12.78 | 12.52 | 12.57 | 657,750 | -0.16(-1.22%) |
Dec 01, 2017 | 12.85 | 12.85 | 12.57 | 12.73 | 791,252 | -0.12(-0.93%) |
Nov 30, 2017 | 13.06 | 13.09 | 12.80 | 12.85 | 1,291,092 | -0.15(-1.14%) |
Nov 29, 2017 | 13.13 | 13.19 | 12.97 | 13.00 | 675,486 | -0.16(-1.23%) |
Nov 28, 2017 | 13.13 | 13.24 | 13.02 | 13.16 | 512,044 | +0.01(+0.11%) |
Nov 27, 2017 | 13.22 | 13.32 | 13.10 | 13.14 | 455,986 | -0.04(-0.32%) |
Nov 24, 2017 | 13.24 | 13.29 | 13.15 | 13.19 | 272,892 | -0.04(-0.32%) |
Nov 22, 2017 | 13.26 | 13.38 | 13.14 | 13.23 | 361,088 | -0.08(-0.58%) |
Nov 21, 2017 | 13.14 | 13.31 | 13.03 | 13.31 | 1,111,209 | +0.23(+1.73%) |
Nov 20, 2017 | 13.13 | 13.18 | 13.04 | 13.08 | 712,469 | -0.06(-0.48%) |
Nov 17, 2017 | 13.12 | 13.26 | 13.09 | 13.14 | 562,545 | -0.03(-0.21%) |
Nov 16, 2017 | 13.03 | 13.31 | 13.00 | 13.17 | 622,796 | +0.14(+1.08%) |
Nov 15, 2017 | 13.16 | 13.16 | 12.98 | 13.03 | 640,186 | -0.14(-1.07%) |
Nov 14, 2017 | 13.17 | 13.26 | 13.14 | 13.17 | 543,220 | -0.01(-0.11%) |
Nov 13, 2017 | 13.22 | 13.30 | 13.12 | 13.19 | 552,075 | +0.04(+0.27%) |
Nov 10, 2017 | 13.12 | 13.28 | 13.11 | 13.15 | 599,838 | -0.08(-0.64%) |
Nov 09, 2017 | 13.55 | 13.63 | 13.07 | 13.24 | 1,148,262 | -0.52(-3.79%) |
Nov 08, 2017 | 13.76 | 13.90 | 13.64 | 13.76 | 517,388 | -0.08(-0.61%) |
Nov 07, 2017 | 13.83 | 13.93 | 13.64 | 13.84 | 326,892 | +0.06(+0.41%) |
Nov 06, 2017 | 13.67 | 13.88 | 13.67 | 13.79 | 347,977 | +0.13(+0.98%) |
Nov 03, 2017 | 13.52 | 13.69 | 13.38 | 13.65 | 351,480 | +0.11(+0.78%) |
Nov 02, 2017 | 13.40 | 13.69 | 13.36 | 13.55 | 401,484 | +0.07(+0.52%) |
Nov 01, 2017 | 13.35 | 13.52 | 13.27 | 13.48 | 548,899 | +0.15(+1.11%) |
Oct 31, 2017 | 13.48 | 13.48 | 13.09 | 13.33 | 692,826 | -0.14(-1.05%) |
Oct 30, 2017 | 13.60 | 13.62 | 13.39 | 13.47 | 537,768 | -0.15(-1.09%) |
Oct 27, 2017 | 13.41 | 13.73 | 13.32 | 13.62 | 511,003 | +0.25(+1.90%) |
Oct 26, 2017 | 13.34 | 13.39 | 13.26 | 13.36 | 393,969 | +0.04(+0.32%) |
Oct 25, 2017 | 13.23 | 13.40 | 13.14 | 13.32 | 353,740 | +0.07(+0.53%) |
Oct 24, 2017 | 13.48 | 13.51 | 13.25 | 13.25 | 420,427 | -0.23(-1.67%) |
Oct 23, 2017 | 13.55 | 13.57 | 13.46 | 13.48 | 481,432 | -0.13(-0.93%) |
Oct 20, 2017 | 13.64 | 13.67 | 13.51 | 13.60 | 492,122 | +0.04(+0.31%) |
Oct 19, 2017 | 13.69 | 13.73 | 13.50 | 13.56 | 537,341 | -0.16(-1.18%) |
Oct 18, 2017 | 13.52 | 13.73 | 13.48 | 13.72 | 400,999 | +0.21(+1.57%) |
Oct 17, 2017 | 13.42 | 13.52 | 13.39 | 13.51 | 377,473 | +0.08(+0.60%) |
Oct 16, 2017 | 13.37 | 13.45 | 13.32 | 13.43 | 454,877 | +0.00(+0.03%) |
Oct 13, 2017 | 13.43 | 13.49 | 13.26 | 13.43 | 647,591 | +0.07(+0.53%) |
Oct 12, 2017 | 13.23 | 13.36 | 13.19 | 13.36 | 371,942 | +0.12(+0.91%) |
Oct 11, 2017 | 13.34 | 13.39 | 13.23 | 13.24 | 656,556 | -0.07(-0.53%) |
Oct 10, 2017 | 13.34 | 13.38 | 13.17 | 13.31 | 343,115 | -0.01(-0.11%) |
Oct 09, 2017 | 13.21 | 13.40 | 13.21 | 13.32 | 471,747 | +0.11(+0.85%) |
Oct 06, 2017 | 13.36 | 13.68 | 13.17 | 13.21 | 778,520 | -0.17(-1.27%) |
Oct 05, 2017 | 13.60 | 13.60 | 13.36 | 13.38 | 496,850 | -0.15(-1.09%) |
Oct 04, 2017 | 13.72 | 13.79 | 13.48 | 13.52 | 587,851 | -0.23(-1.64%) |
Oct 03, 2017 | 13.64 | 13.75 | 13.53 | 13.75 | 582,619 | +0.14(+1.04%) |
Oct 02, 2017 | 13.50 | 13.62 | 13.39 | 13.61 | 901,406 | +0.18(+1.37%) |
Sep 29, 2017 | 13.41 | 13.47 | 13.24 | 13.43 | 542,525 | +0.06(+0.47%) |
Sep 28, 2017 | 13.23 | 13.36 | 13.16 | 13.36 | 446,538 | +0.17(+1.31%) |
Sep 27, 2017 | 13.15 | 13.22 | 12.96 | 13.19 | 642,013 | +0.05(+0.40%) |
Sep 26, 2017 | 13.25 | 13.25 | 13.11 | 13.14 | 736,007 | -0.08(-0.61%) |
Sep 25, 2017 | 13.06 | 13.32 | 13.06 | 13.22 | 492,068 | +0.06(+0.48%) |
Sep 22, 2017 | 13.37 | 13.37 | 13.11 | 13.15 | 361,985 | -0.13(-1.00%) |
Sep 21, 2017 | 13.33 | 13.42 | 13.25 | 13.29 | 862,520 | -0.01(-0.10%) |
Sep 20, 2017 | 13.44 | 13.48 | 13.22 | 13.30 | 587,077 | -0.14(-1.04%) |
Sep 19, 2017 | 13.66 | 13.66 | 13.34 | 13.44 | 695,959 | -0.18(-1.33%) |
Sep 18, 2017 | 13.72 | 13.78 | 13.57 | 13.62 | 902,976 | -0.06(-0.41%) |
Sep 15, 2017 | 13.66 | 13.71 | 13.50 | 13.68 | 2,349,252 | +0.06(+0.41%) |
Sep 14, 2017 | 13.45 | 13.65 | 13.35 | 13.62 | 659,557 | +0.17(+1.25%) |
Sep 13, 2017 | 13.49 | 13.57 | 13.39 | 13.45 | 498,255 | -0.03(-0.26%) |
Sep 12, 2017 | 13.76 | 13.77 | 13.45 | 13.49 | 475,707 | -0.25(-1.83%) |
Sep 11, 2017 | 13.65 | 13.84 | 13.60 | 13.74 | 868,561 | +0.15(+1.13%) |
Sep 08, 2017 | 13.46 | 13.69 | 13.43 | 13.59 | 473,140 | +0.13(+0.93%) |
Sep 07, 2017 | 13.52 | 13.54 | 13.32 | 13.46 | 948,696 | -0.01(-0.05%) |
Sep 06, 2017 | 13.50 | 13.62 | 13.43 | 13.47 | 1,038,553 | -0.01(-0.10%) |
Sep 05, 2017 | 13.57 | 13.69 | 13.45 | 13.48 | 796,869 | -0.06(-0.46%) |
Sep 01, 2017 | 13.50 | 13.57 | 13.44 | 13.55 | 613,720 | +0.08(+0.57%) |
Aug 31, 2017 | 13.39 | 13.67 | 13.38 | 13.47 | 1,321,435 | +0.10(+0.73%) |
Aug 30, 2017 | 13.25 | 13.39 | 13.22 | 13.37 | 646,296 | +0.07(+0.52%) |
Aug 29, 2017 | 13.21 | 13.42 | 13.20 | 13.30 | 716,860 | +0.08(+0.63%) |
Aug 28, 2017 | 13.42 | 13.51 | 13.12 | 13.22 | 1,105,787 | -0.19(-1.41%) |
Aug 25, 2017 | 13.55 | 13.59 | 13.27 | 13.41 | 754,670 | -0.09(-0.67%) |
Aug 24, 2017 | 13.50 | 13.61 | 13.38 | 13.50 | 1,023,708 | +0.03(+0.21%) |
Aug 23, 2017 | 13.41 | 13.62 | 13.34 | 13.47 | 550,855 | +0.08(+0.57%) |
Aug 22, 2017 | 13.54 | 13.61 | 13.29 | 13.39 | 985,155 | -0.13(-0.93%) |
Aug 21, 2017 | 13.17 | 13.56 | 13.15 | 13.52 | 1,200,506 | +0.35(+2.65%) |
Aug 18, 2017 | 13.09 | 13.25 | 13.04 | 13.17 | 701,066 | -0.01(-0.05%) |
Aug 17, 2017 | 13.20 | 13.28 | 13.13 | 13.18 | 607,430 | -0.04(-0.32%) |
Aug 16, 2017 | 12.92 | 13.36 | 12.92 | 13.22 | 711,935 | +0.31(+2.38%) |
Aug 15, 2017 | 12.83 | 12.98 | 12.75 | 12.91 | 742,535 | +0.01(+0.05%) |
Aug 14, 2017 | 12.62 | 12.93 | 12.62 | 12.90 | 580,211 | +0.34(+2.67%) |
Aug 11, 2017 | 12.55 | 12.64 | 12.44 | 12.57 | 638,736 | +0.04(+0.33%) |
Aug 10, 2017 | 12.67 | 12.68 | 12.53 | 12.53 | 384,461 | -0.15(-1.21%) |
Aug 09, 2017 | 12.69 | 12.69 | 12.55 | 12.68 | 460,881 | -0.02(-0.16%) |
Aug 08, 2017 | 12.64 | 12.75 | 12.62 | 12.70 | 319,363 | +0.05(+0.39%) |
Aug 07, 2017 | 12.67 | 12.70 | 12.53 | 12.65 | 396,819 | -0.05(-0.38%) |
Aug 04, 2017 | 12.87 | 12.58 | 12.70 | 645,405 | -0.11(-0.87%) | |
Aug 03, 2017 | 12.50 | 12.90 | 12.44 | 12.81 | 613,482 | +0.20(+1.55%) |
Aug 02, 2017 | 12.62 | 12.79 | 12.57 | 12.62 | 527,427 | -0.13(-0.99%) |
Aug 01, 2017 | 12.78 | 12.81 | 12.57 | 12.74 | 453,375 | +0.01(+0.05%) |
Jul 31, 2017 | 12.62 | 12.74 | 12.52 | 12.74 | 506,297 | +0.13(+1.00%) |
Jul 28, 2017 | 12.63 | 12.75 | 12.49 | 12.61 | 686,002 | -0.04(-0.33%) |
Jul 27, 2017 | 12.81 | 12.81 | 12.62 | 12.65 | 673,940 | -0.15(-1.20%) |
Jul 26, 2017 | 12.74 | 12.89 | 12.71 | 12.81 | 435,315 | +0.03(+0.27%) |
Jul 25, 2017 | 12.76 | 12.79 | 12.69 | 12.77 | 657,519 | +0.01(+0.05%) |
Jul 24, 2017 | 12.83 | 12.87 | 12.71 | 12.76 | 569,257 | -0.03(-0.27%) |
Jul 21, 2017 | 12.88 | 12.91 | 12.72 | 12.80 | 728,421 | +0.02(+0.16%) |
Jul 20, 2017 | 12.88 | 12.73 | 12.78 | 587,962 | +0.08(+0.60%) | |
Jul 19, 2017 | 12.70 | 12.85 | 12.64 | 12.70 | 524,829 | +0.00(+0.00%) |
Jul 18, 2017 | 12.72 | 12.80 | 12.64 | 12.70 | 306,256 | -0.03(-0.22%) |
Jul 17, 2017 | 12.74 | 12.83 | 12.67 | 12.73 | 392,551 | -0.02(-0.16%) |
Jul 14, 2017 | 12.72 | 12.85 | 12.70 | 12.75 | 498,175 | +0.09(+0.72%) |
Jul 13, 2017 | 12.72 | 12.73 | 12.58 | 12.66 | 357,683 | -0.07(-0.55%) |
Jul 12, 2017 | 12.68 | 12.79 | 12.63 | 12.73 | 308,635 | +0.14(+1.11%) |
Jul 11, 2017 | 12.51 | 12.60 | 12.49 | 12.59 | 499,713 | +0.07(+0.56%) |
Jul 10, 2017 | 12.72 | 12.74 | 12.51 | 12.52 | 366,401 | -0.22(-1.70%) |
Jul 07, 2017 | 12.68 | 12.78 | 12.64 | 12.74 | 456,613 | +0.07(+0.55%) |
Jul 06, 2017 | 12.79 | 12.93 | 12.64 | 12.67 | 467,801 | -0.29(-2.21%) |
Jul 05, 2017 | 13.18 | 13.20 | 12.92 | 12.95 | 796,309 | -0.21(-1.59%) |
Jul 03, 2017 | 12.97 | 13.18 | 12.95 | 13.16 | 552,782 | +0.22(+1.67%) |
Jun 30, 2017 | 12.95 | 13.04 | 12.84 | 12.95 | 1,021,387 | +0.05(+0.38%) |
Jun 29, 2017 | 13.22 | 13.30 | 12.86 | 12.90 | 576,562 | -0.43(-3.20%) |
Jun 28, 2017 | 13.13 | 13.42 | 13.08 | 13.32 | 791,346 | +0.19(+1.46%) |
Jun 27, 2017 | 13.50 | 13.53 | 13.09 | 13.13 | 1,022,831 | -0.36(-2.66%) |
Jun 26, 2017 | 13.59 | 13.60 | 13.41 | 13.49 | 2,009,933 | -0.06(-0.46%) |
Jun 23, 2017 | 13.73 | 13.55 | 2,620,006 | +0.10(+0.72%) | ||
Jun 22, 2017 | 13.37 | 13.48 | 13.30 | 13.46 | 758,526 | +0.12(+0.88%) |
Jun 21, 2017 | 13.35 | 13.48 | 13.28 | 13.34 | 550,924 | +0.01(+0.05%) |
Jun 20, 2017 | 13.28 | 13.43 | 13.23 | 13.33 | 743,690 | -0.10(-0.77%) |
Jun 19, 2017 | 13.48 | 13.48 | 13.29 | 13.43 | 690,197 | +0.07(+0.52%) |
Jun 16, 2017 | 13.03 | 13.37 | 13.00 | 13.37 | 1,561,666 | +0.22(+1.68%) |
Jun 15, 2017 | 13.08 | 13.24 | 13.04 | 13.14 | 579,205 | -0.01(-0.05%) |
Jun 14, 2017 | 13.16 | 13.28 | 13.08 | 13.15 | 1,207,367 | +0.06(+0.42%) |
Jun 13, 2017 | 13.08 | 13.13 | 12.95 | 13.10 | 890,979 | +0.01(+0.11%) |
Jun 12, 2017 | 12.86 | 13.09 | 12.79 | 13.08 | 2,191,866 | +0.26(+2.05%) |
Jun 09, 2017 | 12.61 | 12.91 | 12.58 | 12.82 | 3,532,344 | +0.21(+1.70%) |
Jun 08, 2017 | 12.62 | 12.68 | 12.44 | 12.60 | 548,894 | +0.00(+0.00%) |
Jun 07, 2017 | 12.57 | 12.66 | 12.48 | 12.60 | 487,871 | +0.03(+0.22%) |
Jun 06, 2017 | 12.76 | 12.87 | 12.56 | 12.58 | 621,096 | -0.24(-1.89%) |
Jun 05, 2017 | 13.00 | 13.00 | 12.66 | 12.82 | 548,111 | -0.15(-1.17%) |
Jun 02, 2017 | 12.82 | 13.05 | 12.82 | 12.97 | 1,091,399 | +0.19(+1.52%) |
Jun 01, 2017 | 12.59 | 12.78 | 12.46 | 12.78 | 1,231,748 | +0.16(+1.26%) |
May 31, 2017 | 12.53 | 12.69 | 12.34 | 12.62 | 2,284,159 | +0.10(+0.83%) |
May 30, 2017 | 12.66 | 12.67 | 12.49 | 12.51 | 839,995 | -0.17(-1.36%) |
May 26, 2017 | 12.67 | 12.76 | 12.54 | 12.69 | 510,150 | -0.01(-0.06%) |
May 25, 2017 | 12.75 | 12.81 | 12.65 | 12.69 | 514,825 | -0.07(-0.54%) |
May 24, 2017 | 12.74 | 12.97 | 12.70 | 12.76 | 956,876 | -0.01(-0.05%) |
May 23, 2017 | 12.78 | 12.83 | 12.72 | 12.77 | 526,235 | +0.03(+0.27%) |
May 22, 2017 | 12.78 | 12.83 | 12.63 | 12.74 | 793,060 | -0.01(-0.11%) |
May 19, 2017 | 12.76 | 12.90 | 12.68 | 12.75 | 1,013,637 | -0.01(-0.11%) |
May 18, 2017 | 12.57 | 12.82 | 12.49 | 12.76 | 801,252 | +0.15(+1.15%) |
May 17, 2017 | 12.40 | 12.76 | 12.35 | 12.62 | 958,526 | +0.14(+1.11%) |
May 16, 2017 | 12.49 | 12.51 | 12.30 | 12.48 | 873,956 | +0.12(+1.01%) |
May 15, 2017 | 12.31 | 12.49 | 12.27 | 12.36 | 641,440 | +0.03(+0.28%) |
May 12, 2017 | 12.22 | 12.41 | 12.09 | 12.32 | 2,256,766 | +0.08(+0.68%) |
May 11, 2017 | 11.99 | 12.28 | 11.90 | 12.24 | 1,064,790 | +0.21(+1.78%) |
May 10, 2017 | 11.82 | 12.14 | 11.79 | 12.02 | 847,834 | +0.20(+1.70%) |
May 09, 2017 | 11.86 | 11.89 | 11.66 | 11.82 | 774,704 | -0.03(-0.23%) |
May 08, 2017 | 11.78 | 11.93 | 11.75 | 11.85 | 1,210,732 | +0.11(+0.94%) |
May 05, 2017 | 11.48 | 11.80 | 11.48 | 11.74 | 1,028,493 | +0.28(+2.41%) |
May 04, 2017 | 11.45 | 11.53 | 11.24 | 11.46 | 948,165 | -0.01(-0.06%) |
May 03, 2017 | 11.06 | 11.71 | 10.54 | 11.47 | 1,338,167 | -0.17(-1.48%) |
May 02, 2017 | 11.84 | 11.91 | 11.58 | 11.64 | 551,342 | -0.19(-1.58%) |
May 01, 2017 | 11.53 | 11.85 | 11.51 | 11.83 | 1,464,823 | +0.06(+0.53%) |
Apr 28, 2017 | 12.31 | 12.33 | 11.75 | 11.77 | 1,610,782 | -0.59(-4.81%) |
Apr 27, 2017 | 12.34 | 12.38 | 12.31 | 12.36 | 468,795 | +0.05(+0.39%) |
Apr 26, 2017 | 12.29 | 12.36 | 12.20 | 12.31 | 606,625 | +0.03(+0.23%) |
Apr 25, 2017 | 12.19 | 12.36 | 12.19 | 12.29 | 978,744 | +0.07(+0.57%) |
Apr 24, 2017 | 12.44 | 12.44 | 12.07 | 12.22 | 419,980 | -0.11(-0.90%) |
Apr 21, 2017 | 12.34 | 12.36 | 12.16 | 12.33 | 603,946 | +0.04(+0.34%) |
Apr 20, 2017 | 12.23 | 12.33 | 12.15 | 12.29 | 694,009 | +0.12(+1.02%) |
Apr 19, 2017 | 12.17 | 12.27 | 12.09 | 12.16 | 475,610 | +0.01(+0.11%) |
Apr 18, 2017 | 12.06 | 12.15 | 12.06 | 12.15 | 355,636 | +0.08(+0.63%) |
Apr 17, 2017 | 11.98 | 12.11 | 11.96 | 12.07 | 562,642 | +0.09(+0.75%) |
Apr 13, 2017 | 12.16 | 12.33 | 11.96 | 11.98 | 687,034 | -0.10(-0.86%) |
Apr 12, 2017 | 12.16 | 12.20 | 12.04 | 12.09 | 624,769 | -0.09(-0.74%) |
Apr 11, 2017 | 12.11 | 12.25 | 12.11 | 12.18 | 630,507 | +0.07(+0.57%) |
Apr 10, 2017 | 12.16 | 12.16 | 12.01 | 12.11 | 962,022 | +0.00(+0.00%) |
Apr 07, 2017 | 11.91 | 12.17 | 11.89 | 12.11 | 1,235,841 | +0.19(+1.57%) |
Apr 06, 2017 | 11.79 | 11.96 | 11.74 | 11.92 | 637,723 | +0.15(+1.23%) |
Apr 05, 2017 | 11.76 | 11.86 | 11.67 | 11.78 | 1,512,793 | +0.10(+0.89%) |
Apr 04, 2017 | 11.61 | 11.74 | 11.55 | 11.67 | 918,902 | +0.06(+0.54%) |
Apr 03, 2017 | 11.64 | 11.69 | 11.46 | 11.61 | 637,392 | -0.02(-0.18%) |
Mar 31, 2017 | 11.55 | 11.73 | 11.52 | 11.63 | 924,835 | +0.12(+1.08%) |
Mar 30, 2017 | 11.39 | 11.58 | 11.30 | 11.51 | 1,543,120 | +0.21(+1.90%) |
Mar 29, 2017 | 11.03 | 11.29 | 10.97 | 11.29 | 762,460 | +0.30(+2.74%) |
Mar 28, 2017 | 10.89 | 11.00 | 10.76 | 10.99 | 766,304 | +0.10(+0.94%) |
Mar 27, 2017 | 10.91 | 10.97 | 10.85 | 10.89 | 678,239 | -0.03(-0.31%) |
Mar 24, 2017 | 10.85 | 10.98 | 10.82 | 10.92 | 3,025,402 | +0.09(+0.82%) |
Mar 23, 2017 | 10.85 | 10.94 | 10.78 | 10.83 | 837,003 | -0.01(-0.13%) |
Mar 22, 2017 | 10.73 | 10.85 | 10.70 | 10.85 | 492,284 | +0.14(+1.34%) |
Mar 21, 2017 | 10.83 | 10.83 | 10.64 | 10.70 | 517,740 | -0.05(-0.45%) |
Mar 20, 2017 | 10.87 | 10.94 | 10.69 | 10.75 | 403,041 | -0.10(-0.94%) |
Mar 17, 2017 | 10.72 | 10.89 | 10.66 | 10.85 | 2,007,688 | +0.11(+1.02%) |
Mar 16, 2017 | 10.59 | 10.77 | 10.57 | 10.74 | 2,578,439 | +0.15(+1.42%) |
Mar 15, 2017 | 10.29 | 10.68 | 10.29 | 10.59 | 3,859,707 | +0.38(+3.75%) |
Mar 14, 2017 | 10.16 | 10.30 | 10.09 | 10.21 | 3,023,611 | +0.01(+0.13%) |
Mar 13, 2017 | 10.16 | 10.29 | 10.05 | 10.20 | 489,027 | +0.04(+0.40%) |
Mar 10, 2017 | 10.22 | 10.27 | 10.05 | 10.16 | 523,259 | -0.01(-0.13%) |
Mar 09, 2017 | 10.22 | 10.35 | 10.15 | 10.17 | 549,777 | -0.05(-0.53%) |
Mar 08, 2017 | 10.50 | 10.53 | 10.22 | 10.22 | 274,555 | -0.30(-2.86%) |
Mar 07, 2017 | 10.62 | 10.63 | 10.52 | 10.53 | 247,470 | -0.09(-0.84%) |
Mar 06, 2017 | 10.70 | 10.70 | 10.53 | 10.61 | 505,620 | -0.08(-0.70%) |
Mar 03, 2017 | 10.76 | 10.76 | 10.46 | 10.69 | 365,101 | -0.05(-0.51%) |
Mar 02, 2017 | 10.74 | 10.81 | 10.64 | 10.74 | 272,555 | -0.01(-0.13%) |
Mar 01, 2017 | 10.77 | 10.81 | 10.63 | 10.76 | 841,321 | -0.03(-0.25%) |
Feb 28, 2017 | 10.79 | 10.87 | 10.74 | 10.79 | 1,049,672 | -0.01(-0.06%) |
Feb 27, 2017 | 10.76 | 10.87 | 10.72 | 10.79 | 696,857 | +0.03(+0.32%) |
Feb 24, 2017 | 10.78 | 10.80 | 10.68 | 10.76 | 300,104 | -0.03(-0.25%) |
Feb 23, 2017 | 10.83 | 10.89 | 10.60 | 10.79 | 866,723 | +0.01(+0.06%) |
Feb 22, 2017 | 10.63 | 10.79 | 10.59 | 10.78 | 844,048 | +0.10(+0.90%) |
Feb 21, 2017 | 10.54 | 10.70 | 10.51 | 10.68 | 1,273,951 | +0.20(+1.89%) |
Feb 17, 2017 | 10.48 | 10.48 | 10.48 | 0 | -0.06(-0.58%) | |
Feb 16, 2017 | 10.53 | 10.61 | 10.51 | 10.55 | 510,447 | +0.06(+0.59%) |
Feb 15, 2017 | 10.39 | 10.51 | 10.29 | 10.48 | 581,912 | +0.00(+0.00%) |
Feb 14, 2017 | 10.53 | 10.54 | 10.33 | 10.48 | 521,433 | -0.05(-0.52%) |
Feb 13, 2017 | 10.58 | 10.61 | 10.44 | 10.54 | 658,563 | +0.01(+0.13%) |
Feb 10, 2017 | 10.48 | 10.60 | 10.44 | 10.53 | 654,124 | +0.05(+0.52%) |
Feb 09, 2017 | 10.57 | 10.69 | 10.40 | 10.47 | 1,029,319 | -0.08(-0.78%) |
Feb 08, 2017 | 10.49 | 10.68 | 10.26 | 10.55 | 1,722,377 | +0.04(+0.39%) |
Feb 07, 2017 | 10.38 | 10.57 | 10.35 | 10.51 | 1,138,244 | +0.19(+1.85%) |
Feb 06, 2017 | 10.40 | 10.43 | 10.29 | 10.32 | 1,222,604 | -0.08(-0.72%) |
Feb 03, 2017 | 10.32 | 10.44 | 10.27 | 10.40 | 953,948 | +0.17(+1.67%) |
Feb 02, 2017 | 10.25 | 10.31 | 10.19 | 10.22 | 746,461 | -0.02(-0.20%) |
Feb 01, 2017 | 10.38 | 10.50 | 10.24 | 10.25 | 453,658 | -0.12(-1.12%) |
Jan 31, 2017 | 10.32 | 10.51 | 10.31 | 10.36 | 463,736 | -0.01(-0.07%) |
Jan 30, 2017 | 10.49 | 10.49 | 10.31 | 10.37 | 392,170 | -0.16(-1.49%) |
Jan 27, 2017 | 10.53 | 10.57 | 10.26 | 10.53 | 1,465,886 | +0.01(+0.13%) |
Jan 26, 2017 | 10.57 | 10.63 | 10.50 | 10.51 | 246,746 | -0.05(-0.45%) |
Jan 25, 2017 | 10.72 | 10.72 | 10.54 | 10.56 | 427,288 | -0.11(-1.02%) |
Jan 24, 2017 | 10.61 | 10.72 | 10.55 | 10.67 | 458,994 | +0.10(+0.90%) |
Jan 23, 2017 | 10.53 | 10.62 | 10.53 | 10.57 | 362,905 | +0.02(+0.19%) |
Jan 20, 2017 | 10.55 | 10.62 | 10.52 | 10.55 | 214,989 | +0.01(+0.07%) |
Jan 19, 2017 | 10.58 | 10.58 | 10.50 | 10.55 | 413,175 | -0.03(-0.32%) |
Jan 18, 2017 | 10.66 | 10.72 | 10.55 | 10.58 | 493,286 | -0.07(-0.64%) |
Jan 17, 2017 | 10.59 | 10.68 | 10.51 | 10.65 | 333,949 | +0.09(+0.87%) |
Jan 13, 2017 | 10.56 | 10.56 | 10.56 | 0 | -0.00(-0.03%) | |
Jan 12, 2017 | 10.66 | 10.66 | 10.46 | 10.56 | 277,302 | -0.04(-0.39%) |
Jan 11, 2017 | 10.57 | 10.69 | 10.51 | 10.60 | 627,812 | +0.03(+0.32%) |
Jan 10, 2017 | 10.50 | 10.61 | 10.46 | 10.57 | 432,323 | +0.05(+0.45%) |
Jan 09, 2017 | 10.62 | 10.65 | 10.51 | 10.52 | 511,275 | -0.12(-1.09%) |
Jan 06, 2017 | 10.64 | 10.70 | 10.56 | 10.63 | 898,783 | -0.01(-0.06%) |
Jan 05, 2017 | 10.67 | 10.72 | 10.53 | 10.64 | 446,744 | -0.05(-0.45%) |
Jan 04, 2017 | 10.47 | 10.73 | 10.42 | 10.69 | 1,007,951 | +0.25(+2.36%) |