Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.28 | 14.45 | 14.13 | 14.16 | 26,563,016 | -0.02(-0.16%) |
Nov 29, 2017 | 13.92 | 14.26 | 13.91 | 14.18 | 22,866,064 | +0.40(+2.87%) |
Nov 28, 2017 | 13.48 | 13.81 | 13.43 | 13.78 | 25,990,176 | +0.35(+2.61%) |
Nov 27, 2017 | 13.47 | 13.51 | 13.39 | 13.43 | 11,357,333 | -0.02(-0.14%) |
Nov 24, 2017 | 13.56 | 13.56 | 13.44 | 13.45 | 4,893,862 | -0.01(-0.11%) |
Nov 22, 2017 | 13.58 | 13.63 | 13.46 | 13.47 | 12,417,748 | -0.09(-0.66%) |
Nov 21, 2017 | 13.71 | 13.71 | 13.53 | 13.55 | 11,933,143 | -0.13(-0.98%) |
Nov 20, 2017 | 13.61 | 13.70 | 13.51 | 13.69 | 13,973,926 | +0.11(+0.82%) |
Nov 17, 2017 | 13.36 | 13.61 | 13.35 | 13.58 | 12,884,132 | +0.13(+0.99%) |
Nov 16, 2017 | 13.53 | 13.60 | 13.43 | 13.44 | 10,044,515 | -0.01(-0.06%) |
Nov 15, 2017 | 13.39 | 13.58 | 13.29 | 13.45 | 14,864,765 | -0.08(-0.60%) |
Nov 14, 2017 | 13.24 | 13.55 | 13.21 | 13.53 | 17,281,024 | +0.24(+1.84%) |
Nov 13, 2017 | 12.98 | 13.32 | 12.90 | 13.29 | 11,245,955 | +0.21(+1.59%) |
Nov 10, 2017 | 13.30 | 13.37 | 13.07 | 13.08 | 15,439,780 | -0.16(-1.18%) |
Nov 09, 2017 | 13.20 | 13.35 | 13.01 | 13.24 | 16,145,778 | -0.06(-0.45%) |
Nov 08, 2017 | 13.38 | 13.41 | 13.25 | 13.30 | 15,340,377 | -0.13(-0.94%) |
Nov 07, 2017 | 13.78 | 13.86 | 13.37 | 13.42 | 18,859,272 | -0.36(-2.58%) |
Nov 06, 2017 | 13.70 | 13.82 | 13.64 | 13.78 | 16,146,808 | +0.05(+0.38%) |
Nov 03, 2017 | 13.64 | 13.76 | 13.53 | 13.73 | 11,535,117 | +0.05(+0.38%) |
Nov 02, 2017 | 13.52 | 13.70 | 13.43 | 13.67 | 14,551,599 | +0.12(+0.87%) |
Nov 01, 2017 | 13.59 | 13.77 | 13.55 | 13.55 | 10,093,681 | +0.02(+0.16%) |
Oct 31, 2017 | 13.55 | 13.68 | 13.52 | 13.53 | 11,948,354 | +0.01(+0.11%) |
Oct 30, 2017 | 13.53 | 13.65 | 13.45 | 13.52 | 8,692,109 | -0.10(-0.76%) |
Oct 27, 2017 | 13.68 | 13.71 | 13.58 | 13.62 | 14,339,828 | -0.11(-0.81%) |
Oct 26, 2017 | 13.60 | 13.81 | 13.56 | 13.73 | 19,288,184 | +0.15(+1.09%) |
Oct 25, 2017 | 13.95 | 13.96 | 13.49 | 13.58 | 16,202,843 | -0.10(-0.76%) |
Oct 24, 2017 | 13.76 | 13.90 | 13.67 | 13.69 | 15,809,669 | +0.01(+0.05%) |
Oct 23, 2017 | 13.74 | 13.85 | 13.67 | 13.68 | 14,005,579 | -0.03(-0.22%) |
Oct 20, 2017 | 13.69 | 13.73 | 13.58 | 13.71 | 16,675,972 | +0.18(+1.32%) |
Oct 19, 2017 | 13.32 | 13.56 | 13.17 | 13.53 | 30,083,468 | -0.24(-1.78%) |
Oct 18, 2017 | 13.56 | 13.81 | 13.41 | 13.78 | 34,824,956 | +0.29(+2.14%) |
Oct 17, 2017 | 13.68 | 13.73 | 13.46 | 13.49 | 10,830,898 | -0.18(-1.30%) |
Oct 16, 2017 | 13.51 | 13.69 | 13.48 | 13.67 | 17,869,480 | +0.18(+1.32%) |
Oct 13, 2017 | 13.49 | 13.64 | 13.32 | 13.49 | 17,731,170 | -0.04(-0.27%) |
Oct 12, 2017 | 13.72 | 13.75 | 13.51 | 13.53 | 22,012,970 | -0.15(-1.08%) |
Oct 11, 2017 | 13.78 | 13.82 | 13.66 | 13.67 | 16,692,184 | -0.16(-1.13%) |
Oct 10, 2017 | 13.76 | 13.88 | 13.75 | 13.83 | 16,173,438 | +0.06(+0.43%) |
Oct 09, 2017 | 13.89 | 13.90 | 13.73 | 13.77 | 11,624,485 | -0.09(-0.64%) |
Oct 06, 2017 | 13.96 | 14.11 | 13.84 | 13.86 | 15,810,467 | -0.06(-0.43%) |
Oct 05, 2017 | 13.78 | 14.00 | 13.71 | 13.92 | 18,540,262 | +0.15(+1.08%) |
Oct 04, 2017 | 13.87 | 13.91 | 13.75 | 13.77 | 11,038,423 | -0.13(-0.91%) |
Oct 03, 2017 | 14.02 | 14.07 | 13.84 | 13.90 | 9,132,417 | -0.12(-0.85%) |
Oct 02, 2017 | 14.00 | 14.07 | 13.85 | 14.01 | 15,750,131 | +0.06(+0.42%) |
Sep 29, 2017 | 13.78 | 14.04 | 13.78 | 13.96 | 9,342,521 | +0.12(+0.86%) |
Sep 28, 2017 | 13.86 | 13.88 | 13.66 | 13.84 | 9,802,796 | -0.01(-0.05%) |
Sep 27, 2017 | 13.93 | 13.68 | 13.84 | 14,489,077 | +0.24(+1.80%) | |
Sep 26, 2017 | 13.58 | 13.65 | 13.50 | 13.60 | 7,533,406 | +0.05(+0.38%) |
Sep 25, 2017 | 13.55 | 13.67 | 13.46 | 13.55 | 8,939,356 | -0.04(-0.27%) |
Sep 22, 2017 | 13.50 | 13.61 | 13.39 | 13.58 | 10,374,011 | +0.05(+0.38%) |
Sep 21, 2017 | 13.43 | 13.58 | 13.34 | 13.53 | 19,395,026 | +0.07(+0.55%) |
Sep 20, 2017 | 13.43 | 13.49 | 13.18 | 13.46 | 26,058,778 | +0.02(+0.17%) |
Sep 19, 2017 | 13.42 | 13.50 | 13.32 | 13.44 | 16,079,694 | +0.02(+0.17%) |
Sep 18, 2017 | 13.32 | 13.49 | 13.28 | 13.41 | 12,663,473 | +0.13(+0.95%) |
Sep 15, 2017 | 13.21 | 13.30 | 13.09 | 13.29 | 17,185,566 | +0.03(+0.22%) |
Sep 14, 2017 | 13.29 | 13.43 | 13.21 | 13.26 | 19,701,318 | +0.01(+0.11%) |
Sep 13, 2017 | 12.92 | 13.25 | 12.89 | 13.24 | 17,947,030 | +0.30(+2.29%) |
Sep 12, 2017 | 12.70 | 13.06 | 12.69 | 12.95 | 16,793,606 | +0.32(+2.52%) |
Sep 11, 2017 | 12.49 | 12.74 | 12.49 | 12.63 | 10,868,219 | +0.30(+2.47%) |
Sep 08, 2017 | 12.19 | 12.42 | 12.18 | 12.32 | 10,449,962 | +0.11(+0.91%) |
Sep 07, 2017 | 12.52 | 12.52 | 12.07 | 12.21 | 16,475,229 | -0.33(-2.60%) |
Sep 06, 2017 | 12.52 | 12.67 | 12.45 | 12.54 | 9,635,018 | +0.09(+0.71%) |
Sep 05, 2017 | 12.74 | 12.76 | 12.44 | 12.45 | 15,999,880 | -0.42(-3.28%) |
Sep 01, 2017 | 12.81 | 12.95 | 12.75 | 12.87 | 10,143,432 | +0.11(+0.87%) |
Aug 31, 2017 | 12.87 | 12.90 | 12.75 | 12.76 | 8,690,747 | -0.05(-0.41%) |
Aug 30, 2017 | 12.83 | 12.91 | 12.77 | 12.81 | 9,093,081 | +0.02(+0.17%) |
Aug 29, 2017 | 12.71 | 12.82 | 12.59 | 12.79 | 12,871,536 | -0.10(-0.80%) |
Aug 28, 2017 | 13.05 | 13.10 | 12.88 | 12.89 | 6,574,870 | -0.15(-1.14%) |
Aug 25, 2017 | 13.06 | 13.13 | 13.02 | 13.04 | 9,114,641 | +0.03(+0.26%) |
Aug 24, 2017 | 13.08 | 13.13 | 12.96 | 13.01 | 11,925,985 | -0.03(-0.23%) |
Aug 23, 2017 | 12.87 | 13.11 | 12.86 | 13.04 | 11,554,016 | +0.04(+0.34%) |
Aug 22, 2017 | 12.89 | 13.03 | 12.86 | 12.99 | 11,113,818 | +0.15(+1.21%) |
Aug 21, 2017 | 12.96 | 12.98 | 12.76 | 12.84 | 11,927,935 | -0.13(-1.02%) |
Aug 18, 2017 | 13.07 | 13.13 | 12.92 | 12.97 | 21,901,192 | -0.15(-1.12%) |
Aug 17, 2017 | 13.20 | 13.39 | 13.10 | 13.12 | 49,322,220 | -0.14(-1.06%) |
Aug 16, 2017 | 13.28 | 13.32 | 13.17 | 13.26 | 20,638,260 | +0.05(+0.39%) |
Aug 15, 2017 | 13.34 | 13.43 | 13.20 | 13.21 | 10,563,172 | +0.00(+0.00%) |
Aug 14, 2017 | 13.13 | 13.22 | 13.04 | 13.21 | 11,602,103 | +0.29(+2.23%) |
Aug 11, 2017 | 13.02 | 13.12 | 12.83 | 12.92 | 16,633,638 | -0.07(-0.57%) |
Aug 10, 2017 | 13.23 | 13.25 | 12.98 | 12.99 | 14,198,788 | -0.37(-2.76%) |
Aug 09, 2017 | 13.39 | 13.48 | 13.31 | 13.36 | 11,036,381 | -0.17(-1.25%) |
Aug 08, 2017 | 13.50 | 13.80 | 13.44 | 13.53 | 11,795,727 | +0.02(+0.16%) |
Aug 07, 2017 | 13.60 | 13.64 | 13.49 | 13.51 | 11,029,837 | -0.06(-0.43%) |
Aug 04, 2017 | 13.44 | 13.80 | 13.44 | 13.57 | 19,896,080 | +0.27(+2.05%) |
Aug 03, 2017 | 13.32 | 13.38 | 13.26 | 13.30 | 13,400,383 | -0.03(-0.22%) |
Aug 02, 2017 | 13.34 | 13.42 | 13.30 | 13.33 | 11,755,891 | -0.03(-0.22%) |
Aug 01, 2017 | 13.39 | 13.43 | 13.26 | 13.36 | 12,370,186 | +0.05(+0.39%) |
Jul 31, 2017 | 13.29 | 13.44 | 13.26 | 13.30 | 16,445,580 | +0.10(+0.73%) |
Jul 28, 2017 | 13.33 | 13.38 | 13.08 | 13.21 | 18,799,638 | -0.11(-0.83%) |
Jul 27, 2017 | 13.34 | 13.36 | 13.21 | 13.32 | 18,664,680 | +0.02(+0.17%) |
Jul 26, 2017 | 13.68 | 13.68 | 13.25 | 13.30 | 16,749,074 | -0.33(-2.44%) |
Jul 25, 2017 | 13.75 | 13.83 | 13.61 | 13.63 | 19,854,220 | +0.13(+0.98%) |
Jul 24, 2017 | 13.28 | 13.57 | 13.28 | 13.50 | 16,284,852 | +0.21(+1.55%) |
Jul 21, 2017 | 13.59 | 13.64 | 13.25 | 13.29 | 25,413,612 | -0.26(-1.91%) |
Jul 20, 2017 | 13.82 | 13.83 | 13.39 | 13.55 | 33,588,048 | -0.52(-3.67%) |
Jul 19, 2017 | 14.01 | 14.10 | 13.89 | 14.06 | 13,521,205 | +0.09(+0.63%) |
Jul 18, 2017 | 14.01 | 14.08 | 13.89 | 13.98 | 11,240,142 | -0.14(-0.99%) |
Jul 17, 2017 | 14.15 | 14.15 | 14.00 | 14.12 | 11,838,391 | -0.05(-0.36%) |
Jul 14, 2017 | 14.09 | 14.26 | 13.95 | 14.17 | 14,652,373 | -0.12(-0.83%) |
Jul 13, 2017 | 14.16 | 14.29 | 14.13 | 14.29 | 8,787,995 | +0.16(+1.15%) |
Jul 12, 2017 | 14.13 | 14.21 | 14.01 | 14.12 | 10,598,934 | -0.07(-0.47%) |
Jul 11, 2017 | 14.31 | 14.36 | 14.18 | 14.19 | 12,714,630 | -0.04(-0.26%) |
Jul 10, 2017 | 14.20 | 14.30 | 14.13 | 14.23 | 9,903,317 | +0.05(+0.36%) |
Jul 07, 2017 | 14.08 | 14.23 | 13.99 | 14.18 | 11,755,034 | +0.16(+1.16%) |
Jul 06, 2017 | 14.15 | 14.26 | 13.98 | 14.01 | 14,069,023 | -0.15(-1.04%) |
Jul 05, 2017 | 14.06 | 14.16 | 13.87 | 14.16 | 12,677,036 | +0.13(+0.95%) |
Jul 03, 2017 | 13.94 | 14.15 | 13.92 | 14.03 | 6,728,080 | +0.21(+1.49%) |
Jun 30, 2017 | 13.87 | 13.93 | 13.68 | 13.82 | 11,466,427 | +0.01(+0.05%) |
Jun 29, 2017 | 13.88 | 14.09 | 13.66 | 13.81 | 17,592,426 | +0.26(+1.90%) |
Jun 28, 2017 | 13.54 | 13.73 | 13.51 | 13.56 | 14,163,315 | +0.13(+0.99%) |
Jun 27, 2017 | 13.44 | 13.67 | 13.42 | 13.42 | 11,543,642 | +0.06(+0.44%) |
Jun 26, 2017 | 13.23 | 13.46 | 13.17 | 13.36 | 10,202,241 | +0.16(+1.23%) |
Jun 23, 2017 | 13.50 | 13.50 | 13.12 | 13.20 | 12,214,236 | -0.22(-1.65%) |
Jun 22, 2017 | 13.53 | 13.57 | 13.33 | 13.42 | 9,823,570 | -0.14(-1.03%) |
Jun 21, 2017 | 13.74 | 13.74 | 13.51 | 13.56 | 9,428,191 | -0.13(-0.97%) |
Jun 20, 2017 | 13.84 | 13.84 | 13.70 | 13.70 | 7,229,104 | -0.16(-1.17%) |
Jun 19, 2017 | 13.78 | 13.93 | 13.77 | 13.86 | 12,063,251 | +0.18(+1.35%) |
Jun 16, 2017 | 13.77 | 13.80 | 13.63 | 13.67 | 16,328,933 | -0.10(-0.75%) |
Jun 15, 2017 | 13.75 | 13.94 | 13.73 | 13.78 | 9,286,098 | -0.09(-0.64%) |
Jun 14, 2017 | 13.64 | 13.88 | 13.50 | 13.87 | 14,631,279 | +0.10(+0.70%) |
Jun 13, 2017 | 13.79 | 13.88 | 13.73 | 13.77 | 13,834,843 | +0.07(+0.48%) |
Jun 12, 2017 | 13.75 | 13.94 | 13.64 | 13.70 | 15,296,392 | -0.03(-0.21%) |
Jun 09, 2017 | 13.56 | 13.82 | 13.53 | 13.73 | 18,849,608 | +0.31(+2.31%) |
Jun 08, 2017 | 13.59 | 13.05 | 13.42 | 21,229,850 | +0.29(+2.25%) | |
Jun 07, 2017 | 12.97 | 13.20 | 12.91 | 13.13 | 20,438,094 | +0.23(+1.77%) |
Jun 06, 2017 | 12.75 | 12.98 | 12.69 | 12.90 | 14,660,538 | +0.00(+0.00%) |
Jun 05, 2017 | 12.85 | 13.05 | 12.84 | 12.90 | 20,098,296 | +0.06(+0.46%) |
Jun 02, 2017 | 12.84 | 12.92 | 12.73 | 12.84 | 21,147,188 | -0.18(-1.42%) |
Jun 01, 2017 | 12.97 | 13.09 | 12.80 | 13.02 | 30,204,236 | +0.14(+1.09%) |
May 31, 2017 | 13.16 | 13.19 | 12.83 | 12.88 | 19,959,424 | -0.27(-2.02%) |
May 30, 2017 | 13.17 | 13.22 | 13.03 | 13.15 | 8,666,839 | -0.12(-0.89%) |
May 26, 2017 | 13.33 | 13.42 | 13.21 | 13.27 | 9,648,984 | -0.11(-0.83%) |
May 25, 2017 | 13.28 | 13.46 | 13.22 | 13.38 | 13,482,162 | +0.12(+0.92%) |
May 24, 2017 | 13.29 | 13.30 | 13.10 | 13.26 | 14,531,931 | +0.01(+0.11%) |
May 23, 2017 | 13.01 | 13.31 | 12.90 | 13.24 | 10,894,413 | +0.25(+1.92%) |
May 22, 2017 | 13.08 | 13.11 | 12.92 | 12.99 | 10,042,863 | -0.01(-0.11%) |
May 19, 2017 | 13.02 | 13.17 | 12.98 | 13.01 | 8,711,925 | +0.04(+0.28%) |
May 18, 2017 | 12.93 | 13.07 | 12.82 | 12.97 | 14,493,922 | +0.02(+0.17%) |
May 17, 2017 | 13.60 | 13.34 | 12.82 | 12.95 | 19,603,088 | -0.65(-4.80%) |
May 16, 2017 | 13.53 | 13.62 | 13.35 | 13.60 | 14,513,478 | +0.10(+0.71%) |
May 15, 2017 | 13.42 | 13.54 | 13.40 | 13.51 | 5,869,008 | +0.15(+1.10%) |
May 12, 2017 | 13.28 | 13.37 | 13.15 | 13.36 | 11,554,790 | -0.02(-0.16%) |
May 11, 2017 | 13.52 | 13.56 | 13.30 | 13.38 | 12,690,498 | -0.19(-1.41%) |
May 10, 2017 | 13.48 | 13.61 | 13.43 | 13.57 | 9,250,721 | +0.02(+0.16%) |
May 09, 2017 | 13.70 | 13.83 | 13.50 | 13.55 | 9,214,527 | -0.15(-1.07%) |
May 08, 2017 | 13.73 | 13.79 | 13.67 | 13.70 | 8,718,842 | -0.04(-0.32%) |
May 05, 2017 | 13.90 | 13.92 | 13.73 | 13.74 | 9,499,632 | -0.12(-0.90%) |
May 04, 2017 | 13.90 | 14.01 | 13.79 | 13.87 | 13,780,854 | +0.03(+0.21%) |
May 03, 2017 | 13.48 | 13.84 | 13.46 | 13.84 | 12,408,951 | +0.28(+2.06%) |
May 02, 2017 | 13.63 | 13.65 | 13.43 | 13.56 | 7,452,509 | -0.05(-0.38%) |
May 01, 2017 | 13.49 | 13.72 | 13.40 | 13.61 | 12,554,037 | +0.23(+1.70%) |
Apr 28, 2017 | 13.46 | 13.62 | 13.37 | 13.38 | 11,688,353 | -0.10(-0.71%) |
Apr 27, 2017 | 13.71 | 13.75 | 13.44 | 13.48 | 12,787,031 | -0.23(-1.66%) |
Apr 26, 2017 | 13.65 | 13.84 | 13.62 | 13.70 | 11,797,331 | +0.04(+0.32%) |
Apr 25, 2017 | 13.73 | 13.85 | 13.65 | 13.66 | 12,710,465 | +0.05(+0.38%) |
Apr 24, 2017 | 13.77 | 13.90 | 13.59 | 13.61 | 20,098,142 | +0.29(+2.20%) |
Apr 21, 2017 | 13.27 | 13.46 | 13.14 | 13.32 | 17,939,702 | -0.04(-0.33%) |
Apr 20, 2017 | 13.11 | 13.55 | 13.07 | 13.36 | 22,555,532 | +0.62(+4.84%) |
Apr 19, 2017 | 12.71 | 12.90 | 12.64 | 12.74 | 15,088,815 | +0.12(+0.99%) |
Apr 18, 2017 | 12.60 | 12.74 | 12.49 | 12.62 | 14,383,713 | -0.10(-0.81%) |
Apr 17, 2017 | 12.48 | 12.75 | 12.44 | 12.72 | 11,018,063 | +0.25(+2.00%) |
Apr 13, 2017 | 12.52 | 12.74 | 12.41 | 12.47 | 18,621,812 | -0.12(-0.99%) |
Apr 12, 2017 | 12.70 | 12.73 | 12.52 | 12.60 | 12,022,623 | -0.12(-0.92%) |
Apr 11, 2017 | 12.63 | 12.72 | 12.48 | 12.71 | 10,269,822 | +0.01(+0.12%) |
Apr 10, 2017 | 12.77 | 12.86 | 12.57 | 12.70 | 13,654,207 | -0.10(-0.75%) |
Apr 07, 2017 | 12.74 | 12.90 | 12.69 | 12.79 | 9,679,271 | -0.06(-0.46%) |
Apr 06, 2017 | 12.63 | 12.89 | 12.55 | 12.85 | 12,930,929 | +0.23(+1.86%) |
Apr 05, 2017 | 13.13 | 13.13 | 12.61 | 12.62 | 21,891,176 | -0.29(-2.22%) |
Apr 04, 2017 | 12.88 | 13.01 | 12.84 | 12.90 | 11,830,515 | -0.10(-0.79%) |
Apr 03, 2017 | 13.09 | 13.11 | 12.80 | 13.01 | 11,266,715 | -0.04(-0.28%) |
Mar 31, 2017 | 13.10 | 13.17 | 13.03 | 13.04 | 15,211,374 | -0.15(-1.17%) |
Mar 30, 2017 | 12.84 | 13.23 | 12.83 | 13.20 | 20,411,184 | +0.35(+2.74%) |
Mar 29, 2017 | 12.83 | 12.90 | 12.72 | 12.85 | 12,600,405 | +0.01(+0.11%) |
Mar 28, 2017 | 12.57 | 12.92 | 12.57 | 12.83 | 12,442,707 | +0.23(+1.80%) |
Mar 27, 2017 | 12.22 | 12.62 | 12.13 | 12.60 | 14,737,929 | -0.04(-0.35%) |
Mar 24, 2017 | 12.70 | 12.76 | 12.52 | 12.65 | 12,535,008 | -0.01(-0.06%) |
Mar 23, 2017 | 12.53 | 12.84 | 12.47 | 12.66 | 13,704,975 | +0.07(+0.58%) |
Mar 22, 2017 | 12.33 | 12.67 | 12.14 | 12.58 | 25,948,218 | +0.18(+1.48%) |
Mar 21, 2017 | 13.34 | 13.35 | 12.37 | 12.40 | 34,979,664 | -0.87(-6.53%) |
Mar 20, 2017 | 13.41 | 13.49 | 13.26 | 13.26 | 16,247,638 | -0.20(-1.47%) |
Mar 17, 2017 | 13.55 | 13.61 | 13.39 | 13.46 | 25,893,366 | -0.09(-0.65%) |
Mar 16, 2017 | 13.51 | 13.65 | 13.45 | 13.55 | 13,301,299 | +0.10(+0.76%) |
Mar 15, 2017 | 13.62 | 13.76 | 13.43 | 13.45 | 20,716,882 | -0.10(-0.76%) |
Mar 14, 2017 | 13.50 | 13.55 | 13.29 | 13.55 | 12,691,492 | -0.04(-0.32%) |
Mar 13, 2017 | 13.65 | 13.70 | 13.51 | 13.59 | 11,316,853 | -0.04(-0.27%) |
Mar 10, 2017 | 13.92 | 13.95 | 13.44 | 13.63 | 19,764,702 | -0.19(-1.38%) |
Mar 09, 2017 | 13.81 | 14.01 | 13.79 | 13.82 | 11,590,478 | +0.04(+0.27%) |
Mar 08, 2017 | 13.98 | 14.04 | 13.74 | 13.79 | 10,800,179 | +0.00(+0.00%) |
Mar 07, 2017 | 13.93 | 13.96 | 13.77 | 13.79 | 11,058,532 | -0.15(-1.05%) |
Mar 06, 2017 | 13.90 | 13.99 | 13.75 | 13.93 | 14,151,977 | -0.06(-0.42%) |
Mar 03, 2017 | 13.90 | 14.02 | 13.87 | 13.99 | 13,511,853 | +0.14(+1.01%) |
Mar 02, 2017 | 14.28 | 14.31 | 13.83 | 13.85 | 16,860,704 | -0.35(-2.48%) |
Mar 01, 2017 | 14.01 | 14.33 | 14.01 | 14.20 | 20,264,786 | +0.43(+3.14%) |
Feb 28, 2017 | 13.73 | 13.81 | 13.70 | 13.77 | 11,942,396 | -0.05(-0.37%) |
Feb 27, 2017 | 13.78 | 13.86 | 13.74 | 13.82 | 9,268,096 | +0.07(+0.53%) |
Feb 24, 2017 | 13.76 | 13.85 | 13.62 | 13.75 | 22,432,126 | -0.17(-1.24%) |
Feb 23, 2017 | 13.83 | 13.93 | 13.66 | 13.92 | 14,536,300 | +0.10(+0.69%) |
Feb 22, 2017 | 13.81 | 13.89 | 13.75 | 13.83 | 11,874,038 | -0.10(-0.68%) |
Feb 21, 2017 | 13.95 | 14.00 | 13.84 | 13.92 | 10,563,545 | +0.07(+0.53%) |
Feb 17, 2017 | 13.85 | 13.85 | 13.85 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 13.95 | 13.96 | 13.77 | 13.87 | 9,926,853 | -0.08(-0.58%) |
Feb 15, 2017 | 13.96 | 14.03 | 13.79 | 13.95 | 20,309,930 | +0.17(+1.22%) |
Feb 14, 2017 | 13.50 | 13.83 | 13.47 | 13.78 | 13,622,419 | +0.30(+2.22%) |
Feb 13, 2017 | 13.43 | 13.61 | 13.40 | 13.48 | 14,247,503 | +0.15(+1.10%) |
Feb 10, 2017 | 13.31 | 13.38 | 13.23 | 13.34 | 12,275,491 | +0.09(+0.66%) |
Feb 09, 2017 | 13.14 | 13.28 | 13.04 | 13.25 | 15,591,066 | +0.23(+1.74%) |
Feb 08, 2017 | 13.10 | 13.10 | 12.84 | 13.02 | 16,324,662 | -0.19(-1.44%) |
Feb 07, 2017 | 13.42 | 13.45 | 13.17 | 13.21 | 10,822,422 | -0.13(-0.99%) |
Feb 06, 2017 | 13.32 | 13.46 | 13.29 | 13.34 | 12,473,633 | -0.07(-0.54%) |
Feb 03, 2017 | 13.23 | 13.47 | 13.10 | 13.42 | 16,081,413 | +0.39(+2.97%) |
Feb 02, 2017 | 13.06 | 13.06 | 12.91 | 13.03 | 17,329,298 | -0.15(-1.11%) |
Feb 01, 2017 | 13.27 | 13.39 | 13.12 | 13.18 | 13,989,109 | +0.05(+0.39%) |
Jan 31, 2017 | 13.20 | 13.30 | 13.01 | 13.12 | 10,970,970 | -0.07(-0.55%) |
Jan 30, 2017 | 13.28 | 13.28 | 13.01 | 13.20 | 13,760,735 | -0.17(-1.26%) |
Jan 27, 2017 | 13.44 | 13.48 | 13.34 | 13.37 | 8,950,165 | -0.11(-0.81%) |
Jan 26, 2017 | 13.46 | 13.56 | 13.39 | 13.48 | 14,786,844 | +0.04(+0.27%) |
Jan 25, 2017 | 13.39 | 13.46 | 13.25 | 13.44 | 12,740,778 | +0.26(+1.94%) |
Jan 24, 2017 | 12.97 | 13.21 | 12.91 | 13.18 | 21,174,806 | +0.26(+2.03%) |
Jan 23, 2017 | 13.04 | 13.09 | 12.87 | 12.92 | 14,531,444 | -0.12(-0.95%) |
Jan 20, 2017 | 13.04 | 13.18 | 12.96 | 13.04 | 17,771,624 | +0.01(+0.11%) |
Jan 19, 2017 | 13.26 | 13.30 | 12.89 | 13.03 | 25,688,208 | -0.21(-1.60%) |
Jan 18, 2017 | 13.03 | 13.25 | 12.86 | 13.24 | 27,556,580 | +0.31(+2.37%) |
Jan 17, 2017 | 13.44 | 13.44 | 12.92 | 12.93 | 34,244,292 | -0.64(-4.68%) |
Jan 13, 2017 | 13.57 | 13.57 | 13.57 | 0 | +0.21(+1.59%) | |
Jan 12, 2017 | 13.50 | 13.53 | 13.23 | 13.36 | 15,505,041 | -0.22(-1.61%) |
Jan 11, 2017 | 13.45 | 13.58 | 13.31 | 13.58 | 14,432,278 | +0.08(+0.59%) |
Jan 10, 2017 | 13.37 | 13.58 | 13.27 | 13.50 | 12,947,544 | +0.16(+1.20%) |
Jan 09, 2017 | 13.32 | 13.40 | 13.16 | 13.34 | 12,981,618 | -0.04(-0.33%) |
Jan 06, 2017 | 13.44 | 13.51 | 13.36 | 13.38 | 13,552,000 | +0.03(+0.22%) |
Jan 05, 2017 | 13.48 | 13.58 | 13.26 | 13.35 | 18,770,362 | -0.17(-1.24%) |
Jan 04, 2017 | 13.40 | 13.60 | 13.40 | 13.52 | 13,645,690 | +0.18(+1.37%) |
Jan 03, 2017 | 13.52 | 13.63 | 13.26 | 13.34 | 18,679,144 | -0.01(-0.05%) |
Dec 30, 2016 | 13.34 | 13.34 | 13.34 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.34 | 13.36 | 13.12 | 13.23 | 13,791,329 | -0.11(-0.82%) |
Dec 28, 2016 | 13.54 | 13.55 | 13.31 | 13.34 | 9,675,298 | -0.20(-1.51%) |
Dec 27, 2016 | 13.51 | 13.60 | 13.49 | 13.54 | 6,664,706 | +0.05(+0.38%) |
Dec 23, 2016 | 13.49 | 13.49 | 13.49 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.40 | 13.50 | 13.32 | 13.41 | 12,517,473 | +0.03(+0.22%) |
Dec 21, 2016 | 13.49 | 13.51 | 13.38 | 13.38 | 9,480,102 | -0.10(-0.76%) |
Dec 20, 2016 | 13.38 | 13.51 | 13.34 | 13.48 | 11,822,862 | +0.21(+1.60%) |
Dec 19, 2016 | 13.19 | 13.31 | 13.09 | 13.27 | 19,120,230 | +0.01(+0.06%) |
Dec 16, 2016 | 13.48 | 13.50 | 13.23 | 13.26 | 33,581,256 | -0.15(-1.14%) |
Dec 15, 2016 | 13.30 | 13.50 | 13.16 | 13.42 | 20,459,732 | +0.17(+1.27%) |
Dec 14, 2016 | 13.09 | 13.55 | 12.94 | 13.25 | 28,524,528 | +0.04(+0.33%) |
Dec 13, 2016 | 13.35 | 13.47 | 13.04 | 13.21 | 24,457,238 | -0.09(-0.66%) |
Dec 12, 2016 | 13.42 | 13.49 | 13.18 | 13.29 | 19,575,086 | -0.19(-1.41%) |
Dec 09, 2016 | 13.54 | 13.54 | 13.29 | 13.48 | 15,364,451 | +0.07(+0.49%) |
Dec 08, 2016 | 13.44 | 13.59 | 13.27 | 13.42 | 19,980,908 | +0.09(+0.66%) |
Dec 07, 2016 | 13.12 | 13.37 | 13.04 | 13.33 | 19,337,690 | +0.22(+1.67%) |
Dec 06, 2016 | 12.93 | 13.13 | 12.84 | 13.11 | 17,222,776 | +0.18(+1.41%) |
Dec 05, 2016 | 13.07 | 13.15 | 12.87 | 12.93 | 27,177,982 | -0.15(-1.12%) |
Dec 02, 2016 | 13.06 | 13.14 | 12.84 | 13.07 | 23,281,050 | +0.03(+0.22%) |