Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.18 | 11.40 | 11.02 | 11.09 | 4,293,278 | -0.08(-0.69%) |
Oct 30, 2017 | 11.72 | 11.72 | 11.10 | 11.17 | 5,513,710 | -0.55(-4.72%) |
Oct 27, 2017 | 11.77 | 11.82 | 11.55 | 11.72 | 3,077,413 | -0.21(-1.78%) |
Oct 26, 2017 | 11.83 | 12.02 | 11.78 | 11.94 | 2,374,077 | +0.13(+1.08%) |
Oct 25, 2017 | 11.88 | 11.89 | 11.64 | 11.81 | 3,187,448 | -0.06(-0.50%) |
Oct 24, 2017 | 11.82 | 11.89 | 11.60 | 11.87 | 5,056,873 | +0.11(+0.94%) |
Oct 23, 2017 | 11.49 | 11.80 | 11.43 | 11.76 | 5,581,144 | +0.26(+2.22%) |
Oct 20, 2017 | 11.18 | 11.57 | 11.14 | 11.50 | 4,627,963 | +0.45(+4.09%) |
Oct 19, 2017 | 10.98 | 11.15 | 10.94 | 11.05 | 1,791,721 | +0.00(+0.00%) |
Oct 18, 2017 | 10.93 | 11.16 | 10.93 | 11.05 | 2,267,222 | +0.14(+1.25%) |
Oct 17, 2017 | 10.99 | 11.08 | 10.81 | 10.91 | 3,234,676 | -0.10(-0.93%) |
Oct 16, 2017 | 10.96 | 11.16 | 10.81 | 11.02 | 3,679,061 | -0.05(-0.46%) |
Oct 13, 2017 | 11.14 | 11.26 | 11.06 | 11.07 | 3,270,417 | -0.03(-0.31%) |
Oct 12, 2017 | 11.12 | 11.19 | 10.84 | 11.10 | 5,682,320 | -0.09(-0.84%) |
Oct 11, 2017 | 11.56 | 11.65 | 11.06 | 11.19 | 7,221,231 | -0.40(-3.45%) |
Oct 10, 2017 | 11.50 | 11.62 | 11.39 | 11.59 | 4,277,148 | +0.19(+1.64%) |
Oct 09, 2017 | 11.63 | 11.69 | 11.24 | 11.41 | 6,335,507 | -0.22(-1.90%) |
Oct 06, 2017 | 11.69 | 11.78 | 11.61 | 11.63 | 3,640,420 | -0.17(-1.44%) |
Oct 05, 2017 | 11.50 | 11.99 | 11.45 | 11.80 | 4,807,033 | +0.34(+2.94%) |
Oct 04, 2017 | 11.80 | 11.84 | 11.41 | 11.46 | 4,839,401 | -0.29(-2.44%) |
Oct 03, 2017 | 12.08 | 12.10 | 11.63 | 11.75 | 4,266,159 | -0.32(-2.66%) |
Oct 02, 2017 | 12.08 | 12.10 | 11.75 | 12.07 | 3,189,363 | +0.00(+0.00%) |
Sep 29, 2017 | 12.05 | 12.18 | 11.92 | 12.07 | 2,943,396 | +0.08(+0.63%) |
Sep 28, 2017 | 12.15 | 12.23 | 11.93 | 11.99 | 4,977,698 | -0.21(-1.73%) |
Sep 27, 2017 | 12.10 | 12.22 | 11.85 | 12.21 | 4,112,635 | +0.17(+1.40%) |
Sep 26, 2017 | 11.91 | 12.08 | 11.87 | 12.04 | 3,346,084 | +0.17(+1.42%) |
Sep 25, 2017 | 11.70 | 12.13 | 11.65 | 11.87 | 4,983,306 | +0.18(+1.52%) |
Sep 22, 2017 | 11.45 | 11.77 | 11.31 | 11.69 | 3,735,243 | +0.15(+1.32%) |
Sep 21, 2017 | 11.71 | 11.72 | 11.51 | 11.54 | 3,721,379 | -0.13(-1.09%) |
Sep 20, 2017 | 11.48 | 11.74 | 11.29 | 11.67 | 5,063,304 | +0.16(+1.39%) |
Sep 19, 2017 | 11.38 | 11.52 | 11.35 | 11.51 | 3,986,683 | +0.15(+1.34%) |
Sep 18, 2017 | 11.29 | 11.45 | 11.28 | 11.35 | 3,334,083 | +0.10(+0.90%) |
Sep 15, 2017 | 11.21 | 11.40 | 11.13 | 11.25 | 6,588,702 | -0.01(-0.08%) |
Sep 14, 2017 | 11.25 | 11.28 | 11.08 | 11.26 | 4,504,907 | -0.03(-0.30%) |
Sep 13, 2017 | 10.94 | 11.40 | 10.89 | 11.29 | 6,850,457 | +0.37(+3.40%) |
Sep 12, 2017 | 10.44 | 11.02 | 10.44 | 10.92 | 5,732,485 | +0.57(+5.46%) |
Sep 11, 2017 | 10.33 | 10.53 | 10.30 | 10.36 | 3,664,415 | +0.03(+0.33%) |
Sep 08, 2017 | 10.53 | 10.63 | 10.24 | 10.32 | 5,182,035 | -0.21(-2.00%) |
Sep 07, 2017 | 10.80 | 10.83 | 10.50 | 10.53 | 4,374,830 | -0.22(-2.04%) |
Sep 06, 2017 | 10.53 | 10.77 | 10.51 | 10.75 | 7,532,094 | +0.30(+2.82%) |
Sep 05, 2017 | 10.46 | 10.62 | 10.34 | 10.46 | 5,694,407 | +0.08(+0.81%) |
Sep 01, 2017 | 10.15 | 10.44 | 10.15 | 10.37 | 4,832,994 | +0.29(+2.85%) |
Aug 31, 2017 | 10.33 | 10.40 | 10.08 | 10.09 | 6,596,679 | -0.19(-1.81%) |
Aug 30, 2017 | 10.46 | 10.48 | 10.24 | 10.27 | 5,220,506 | -0.24(-2.25%) |
Aug 29, 2017 | 10.37 | 10.57 | 10.27 | 10.51 | 4,612,374 | -0.05(-0.48%) |
Aug 28, 2017 | 10.72 | 10.72 | 10.38 | 10.56 | 6,238,033 | -0.19(-1.73%) |
Aug 25, 2017 | 10.41 | 10.76 | 10.36 | 10.75 | 8,320,376 | +0.45(+4.34%) |
Aug 24, 2017 | 10.34 | 10.80 | 10.24 | 10.30 | 12,908,715 | +0.10(+0.99%) |
Aug 23, 2017 | 10.64 | 10.72 | 9.749 | 10.20 | 21,792,618 | +0.73(+7.76%) |
Aug 22, 2017 | 9.015 | 9.597 | 8.964 | 9.462 | 16,772,764 | +0.50(+5.56%) |
Aug 21, 2017 | 9.344 | 9.378 | 8.635 | 8.964 | 12,014,139 | -0.41(-4.41%) |
Aug 18, 2017 | 9.437 | 9.648 | 9.302 | 9.378 | 6,516,853 | -0.13(-1.33%) |
Aug 17, 2017 | 9.538 | 9.707 | 9.437 | 9.505 | 3,071,406 | -0.16(-1.66%) |
Aug 16, 2017 | 9.521 | 9.876 | 9.382 | 9.665 | 7,314,839 | +0.45(+4.85%) |
Aug 15, 2017 | 9.361 | 9.412 | 8.939 | 9.218 | 4,704,452 | -0.03(-0.37%) |
Aug 14, 2017 | 9.581 | 9.589 | 9.243 | 9.251 | 4,108,199 | -0.22(-2.32%) |
Aug 11, 2017 | 9.310 | 9.547 | 9.251 | 9.471 | 3,706,157 | +0.01(+0.09%) |
Aug 10, 2017 | 10.04 | 10.07 | 9.450 | 9.462 | 5,040,564 | -0.70(-6.89%) |
Aug 09, 2017 | 10.10 | 10.20 | 9.863 | 10.16 | 5,886,192 | -0.08(-0.74%) |
Aug 08, 2017 | 10.21 | 10.53 | 10.18 | 10.24 | 3,578,142 | +0.12(+1.17%) |
Aug 07, 2017 | 9.960 | 10.20 | 9.834 | 10.12 | 4,097,503 | +0.17(+1.70%) |
Aug 04, 2017 | 9.910 | 10.02 | 9.796 | 9.952 | 3,219,577 | +0.12(+1.20%) |
Aug 03, 2017 | 9.732 | 10.03 | 9.707 | 9.834 | 2,404,094 | +0.04(+0.43%) |
Aug 02, 2017 | 9.952 | 10.07 | 9.707 | 9.792 | 2,545,799 | -0.21(-2.11%) |
Aug 01, 2017 | 9.986 | 10.01 | 9.792 | 10.00 | 2,412,723 | +0.01(+0.08%) |
Jul 31, 2017 | 10.04 | 10.04 | 9.745 | 9.994 | 3,633,144 | -0.01(-0.08%) |
Jul 28, 2017 | 10.09 | 10.10 | 9.884 | 10.00 | 1,907,257 | -0.12(-1.17%) |
Jul 27, 2017 | 9.792 | 10.14 | 9.690 | 10.12 | 4,849,349 | +0.40(+4.08%) |
Jul 26, 2017 | 10.08 | 10.09 | 9.690 | 9.724 | 6,279,110 | -0.35(-3.44%) |
Jul 25, 2017 | 9.732 | 10.21 | 9.728 | 10.07 | 4,966,125 | +0.35(+3.65%) |
Jul 24, 2017 | 9.927 | 9.977 | 9.673 | 9.716 | 2,461,201 | -0.28(-2.79%) |
Jul 21, 2017 | 10.24 | 10.25 | 9.914 | 9.994 | 2,665,476 | -0.19(-1.91%) |
Jul 20, 2017 | 10.26 | 10.26 | 10.10 | 10.19 | 2,085,955 | -0.03(-0.33%) |
Jul 19, 2017 | 10.04 | 10.29 | 9.990 | 10.22 | 3,003,557 | +0.23(+2.28%) |
Jul 18, 2017 | 10.05 | 10.13 | 9.884 | 9.994 | 2,956,123 | -0.11(-1.09%) |
Jul 17, 2017 | 9.910 | 10.21 | 9.901 | 10.10 | 2,883,879 | +0.19(+1.96%) |
Jul 14, 2017 | 10.04 | 10.09 | 9.838 | 9.910 | 2,242,517 | -0.02(-0.17%) |
Jul 13, 2017 | 9.572 | 9.981 | 9.555 | 9.927 | 4,774,561 | +0.44(+4.63%) |
Jul 12, 2017 | 9.462 | 9.623 | 9.445 | 9.488 | 2,722,112 | +0.07(+0.72%) |
Jul 11, 2017 | 9.462 | 9.543 | 9.344 | 9.420 | 2,755,103 | -0.08(-0.80%) |
Jul 10, 2017 | 9.656 | 9.716 | 9.370 | 9.496 | 4,942,604 | -0.37(-3.76%) |
Jul 07, 2017 | 9.868 | 10.01 | 9.652 | 9.868 | 2,688,122 | -0.01(-0.09%) |
Jul 06, 2017 | 10.08 | 10.08 | 9.775 | 9.876 | 3,940,939 | -0.29(-2.82%) |
Jul 05, 2017 | 10.24 | 10.01 | 10.16 | 4,309,437 | -0.11(-1.11%) | |
Jul 03, 2017 | 10.07 | 10.35 | 10.03 | 10.28 | 2,617,663 | +0.21(+2.07%) |
Jun 30, 2017 | 10.05 | 10.18 | 9.901 | 10.07 | 3,563,613 | +0.08(+0.75%) |
Jun 29, 2017 | 9.901 | 10.11 | 9.834 | 9.993 | 3,658,526 | +0.16(+1.61%) |
Jun 28, 2017 | 9.851 | 10.11 | 9.776 | 9.834 | 3,684,398 | +0.05(+0.51%) |
Jun 27, 2017 | 9.700 | 9.893 | 9.692 | 9.784 | 2,337,734 | +0.08(+0.86%) |
Jun 26, 2017 | 9.709 | 9.834 | 9.617 | 9.700 | 1,941,669 | +0.07(+0.69%) |
Jun 23, 2017 | 9.400 | 9.667 | 9.358 | 9.634 | 6,304,858 | +0.27(+2.85%) |
Jun 22, 2017 | 9.316 | 9.466 | 9.253 | 9.366 | 2,156,985 | +0.10(+1.08%) |
Jun 21, 2017 | 9.274 | 9.400 | 9.191 | 9.266 | 2,788,195 | -0.01(-0.09%) |
Jun 20, 2017 | 9.625 | 9.642 | 9.245 | 9.274 | 5,442,052 | -0.41(-4.23%) |
Jun 19, 2017 | 9.725 | 9.742 | 9.374 | 9.684 | 4,460,279 | +0.01(+0.09%) |
Jun 16, 2017 | 9.375 | 9.675 | 9.358 | 9.675 | 6,331,670 | +0.08(+0.87%) |
Jun 15, 2017 | 9.642 | 9.767 | 9.441 | 9.592 | 3,098,897 | -0.12(-1.20%) |
Jun 14, 2017 | 9.717 | 9.734 | 9.525 | 9.709 | 2,782,027 | +0.03(+0.26%) |
Jun 13, 2017 | 9.751 | 9.826 | 9.575 | 9.684 | 3,342,823 | -0.04(-0.43%) |
Jun 12, 2017 | 9.667 | 9.997 | 9.659 | 9.725 | 4,016,825 | +0.05(+0.52%) |
Jun 09, 2017 | 9.408 | 9.713 | 9.316 | 9.675 | 3,543,402 | +0.26(+2.75%) |
Jun 08, 2017 | 9.450 | 9.525 | 9.283 | 9.416 | 4,300,357 | +0.13(+1.44%) |
Jun 07, 2017 | 9.299 | 9.333 | 9.216 | 9.283 | 3,919,564 | +0.03(+0.27%) |
Jun 06, 2017 | 9.333 | 9.412 | 9.166 | 9.258 | 4,397,574 | -0.13(-1.42%) |
Jun 05, 2017 | 9.383 | 9.492 | 9.316 | 9.391 | 2,488,055 | +0.01(+0.09%) |
Jun 02, 2017 | 9.684 | 9.734 | 9.266 | 9.383 | 6,963,931 | -0.33(-3.36%) |
Jun 01, 2017 | 9.617 | 9.830 | 9.496 | 9.709 | 5,092,434 | +0.10(+1.04%) |
May 31, 2017 | 9.675 | 9.675 | 9.450 | 9.608 | 7,270,336 | -0.06(-0.61%) |
May 30, 2017 | 9.592 | 9.709 | 9.542 | 9.667 | 6,021,925 | +0.06(+0.61%) |
May 26, 2017 | 9.525 | 9.642 | 9.379 | 9.608 | 10,321,144 | +0.07(+0.70%) |
May 25, 2017 | 9.608 | 9.717 | 9.458 | 9.542 | 10,197,675 | +0.08(+0.88%) |
May 24, 2017 | 9.207 | 9.638 | 9.141 | 9.458 | 12,687,974 | +0.21(+2.26%) |
May 23, 2017 | 9.299 | 9.358 | 9.216 | 9.249 | 9,229,300 | -0.06(-0.63%) |
May 22, 2017 | 9.057 | 9.324 | 8.965 | 9.308 | 15,342,720 | +0.24(+2.67%) |
May 19, 2017 | 9.124 | 9.149 | 8.823 | 9.065 | 13,553,946 | -0.03(-0.28%) |
May 18, 2017 | 9.157 | 9.333 | 8.948 | 9.090 | 16,170,319 | -0.14(-1.54%) |
May 17, 2017 | 10.83 | 10.28 | 9.116 | 9.233 | 34,014,628 | -1.60(-14.74%) |
May 16, 2017 | 10.95 | 10.98 | 10.80 | 10.83 | 7,911,418 | -0.18(-1.59%) |
May 15, 2017 | 11.32 | 11.37 | 10.88 | 11.00 | 6,208,558 | -0.30(-2.66%) |
May 12, 2017 | 11.37 | 11.40 | 11.16 | 11.30 | 5,745,478 | -0.14(-1.24%) |
May 11, 2017 | 11.90 | 11.90 | 11.35 | 11.45 | 5,320,613 | -0.59(-4.93%) |
May 10, 2017 | 11.66 | 12.17 | 11.66 | 12.04 | 10,099,288 | +0.39(+3.37%) |
May 09, 2017 | 11.73 | 11.91 | 11.65 | 11.65 | 5,670,564 | -0.23(-1.97%) |
May 08, 2017 | 11.86 | 11.98 | 11.84 | 11.88 | 3,721,361 | +0.02(+0.14%) |
May 05, 2017 | 11.61 | 11.87 | 11.60 | 11.86 | 5,228,410 | +0.28(+2.45%) |
May 04, 2017 | 11.75 | 11.75 | 11.48 | 11.58 | 3,404,711 | -0.17(-1.42%) |
May 03, 2017 | 11.81 | 11.83 | 11.62 | 11.75 | 4,018,525 | -0.08(-0.64%) |
May 02, 2017 | 11.61 | 11.82 | 11.50 | 11.82 | 3,867,582 | +0.16(+1.36%) |
May 01, 2017 | 11.81 | 11.84 | 11.56 | 11.66 | 5,273,905 | -0.11(-0.92%) |
Apr 28, 2017 | 11.63 | 11.82 | 11.55 | 11.77 | 5,013,259 | +0.15(+1.29%) |
Apr 27, 2017 | 11.81 | 11.91 | 11.56 | 11.62 | 4,699,650 | -0.24(-2.04%) |
Apr 26, 2017 | 11.66 | 11.98 | 11.64 | 11.86 | 4,026,921 | +0.20(+1.72%) |
Apr 25, 2017 | 11.91 | 11.99 | 11.61 | 11.66 | 5,323,304 | -0.22(-1.83%) |
Apr 24, 2017 | 11.90 | 11.98 | 11.73 | 11.88 | 6,896,486 | +0.14(+1.21%) |
Apr 21, 2017 | 11.56 | 11.76 | 11.43 | 11.74 | 6,984,839 | +0.21(+1.81%) |
Apr 20, 2017 | 11.12 | 11.61 | 11.07 | 11.53 | 6,665,284 | +0.53(+4.86%) |
Apr 19, 2017 | 11.06 | 11.26 | 10.99 | 11.00 | 6,282,481 | -0.01(-0.08%) |
Apr 18, 2017 | 11.06 | 11.15 | 10.94 | 11.00 | 5,170,224 | -0.21(-1.86%) |
Apr 17, 2017 | 11.15 | 11.22 | 11.10 | 11.21 | 2,812,092 | +0.10(+0.90%) |
Apr 13, 2017 | 11.38 | 11.45 | 11.11 | 11.11 | 4,021,292 | -0.28(-2.42%) |
Apr 12, 2017 | 11.49 | 11.56 | 11.36 | 11.39 | 3,600,771 | -0.09(-0.80%) |
Apr 11, 2017 | 11.51 | 11.54 | 11.32 | 11.48 | 5,441,803 | +0.14(+1.25%) |
Apr 10, 2017 | 11.37 | 11.63 | 11.31 | 11.34 | 4,245,950 | -0.01(-0.07%) |
Apr 07, 2017 | 11.12 | 11.36 | 11.05 | 11.35 | 5,781,657 | +0.23(+2.11%) |
Apr 06, 2017 | 11.01 | 11.40 | 11.01 | 11.11 | 5,294,769 | +0.18(+1.68%) |
Apr 05, 2017 | 11.02 | 11.06 | 10.89 | 10.93 | 8,361,383 | -0.00(-0.04%) |
Apr 04, 2017 | 11.33 | 11.35 | 10.87 | 10.93 | 7,943,084 | -0.50(-4.34%) |
Apr 03, 2017 | 11.63 | 11.67 | 11.37 | 11.43 | 5,083,617 | -0.18(-1.57%) |
Mar 31, 2017 | 11.84 | 11.94 | 11.60 | 11.61 | 4,450,474 | -0.25(-2.09%) |
Mar 30, 2017 | 11.77 | 11.94 | 11.74 | 11.86 | 3,036,303 | +0.00(+0.00%) |
Mar 29, 2017 | 11.59 | 11.98 | 11.59 | 11.86 | 5,667,985 | +0.28(+2.43%) |
Mar 28, 2017 | 11.50 | 11.60 | 11.38 | 11.58 | 3,221,270 | +0.00(+0.00%) |
Mar 27, 2017 | 11.31 | 11.72 | 11.31 | 11.58 | 3,894,389 | +0.12(+1.01%) |
Mar 24, 2017 | 11.50 | 11.54 | 11.39 | 11.46 | 1,916,176 | +0.00(+0.00%) |
Mar 23, 2017 | 11.52 | 11.66 | 11.44 | 11.46 | 3,525,657 | -0.02(-0.14%) |
Mar 22, 2017 | 11.26 | 11.50 | 11.14 | 11.48 | 5,765,349 | +0.19(+1.69%) |
Mar 21, 2017 | 11.59 | 11.60 | 11.13 | 11.29 | 5,830,995 | -0.30(-2.57%) |
Mar 20, 2017 | 11.85 | 11.87 | 11.50 | 11.59 | 4,293,410 | -0.24(-2.03%) |
Mar 17, 2017 | 12.00 | 12.01 | 11.65 | 11.83 | 8,906,603 | -0.17(-1.45%) |
Mar 16, 2017 | 12.06 | 12.12 | 11.94 | 12.00 | 2,491,235 | -0.05(-0.41%) |
Mar 15, 2017 | 12.02 | 12.07 | 11.88 | 12.05 | 3,581,878 | +0.02(+0.21%) |
Mar 14, 2017 | 11.93 | 12.08 | 11.88 | 12.03 | 4,275,876 | +0.04(+0.34%) |
Mar 13, 2017 | 12.05 | 11.88 | 11.98 | 5,774,169 | -0.07(-0.55%) | |
Mar 10, 2017 | 11.96 | 12.17 | 11.96 | 12.05 | 3,722,674 | +0.07(+0.55%) |
Mar 09, 2017 | 12.03 | 12.04 | 11.84 | 11.98 | 4,888,144 | -0.09(-0.75%) |
Mar 08, 2017 | 11.95 | 12.14 | 11.87 | 12.07 | 4,008,701 | +0.12(+0.97%) |
Mar 07, 2017 | 12.00 | 12.10 | 11.90 | 11.96 | 7,315,533 | -0.07(-0.62%) |
Mar 06, 2017 | 12.36 | 12.41 | 11.98 | 12.03 | 5,659,058 | -0.34(-2.74%) |
Mar 03, 2017 | 12.48 | 12.55 | 12.14 | 12.37 | 10,240,418 | -0.09(-0.73%) |
Mar 02, 2017 | 11.81 | 12.55 | 11.80 | 12.46 | 13,108,071 | +0.60(+5.02%) |
Mar 01, 2017 | 12.22 | 12.38 | 11.46 | 11.87 | 24,706,764 | -1.25(-9.53%) |
Feb 28, 2017 | 13.01 | 13.12 | 12.69 | 13.12 | 10,041,665 | +0.04(+0.32%) |
Feb 27, 2017 | 12.63 | 13.13 | 12.55 | 13.08 | 6,162,832 | +0.46(+3.61%) |
Feb 24, 2017 | 12.22 | 12.84 | 12.17 | 12.62 | 6,724,195 | +0.41(+3.32%) |
Feb 23, 2017 | 12.65 | 12.65 | 12.19 | 12.22 | 4,580,153 | -0.56(-4.40%) |
Feb 22, 2017 | 12.93 | 12.93 | 12.67 | 12.78 | 2,923,104 | -0.11(-0.84%) |
Feb 21, 2017 | 12.75 | 13.08 | 12.72 | 12.89 | 3,384,574 | +0.23(+1.83%) |
Feb 17, 2017 | 12.65 | 12.65 | 12.65 | 0 | +0.18(+1.46%) | |
Feb 16, 2017 | 12.84 | 12.89 | 12.40 | 12.47 | 4,250,485 | -0.34(-2.65%) |
Feb 15, 2017 | 12.66 | 12.89 | 12.63 | 12.81 | 3,787,465 | +0.00(+0.00%) |
Feb 14, 2017 | 12.66 | 12.97 | 12.66 | 12.81 | 4,092,930 | +0.14(+1.11%) |
Feb 13, 2017 | 13.08 | 13.10 | 12.63 | 12.67 | 3,840,474 | -0.32(-2.48%) |
Feb 10, 2017 | 12.83 | 13.03 | 12.76 | 12.99 | 3,015,194 | +0.18(+1.42%) |
Feb 09, 2017 | 12.46 | 12.99 | 12.51 | 12.81 | 4,436,787 | +0.36(+2.86%) |
Feb 08, 2017 | 12.25 | 12.54 | 12.07 | 12.46 | 4,355,157 | +0.20(+1.62%) |
Feb 07, 2017 | 12.67 | 12.70 | 12.22 | 12.26 | 4,002,564 | -0.31(-2.50%) |
Feb 06, 2017 | 12.35 | 12.64 | 12.26 | 12.57 | 3,577,814 | +0.17(+1.33%) |
Feb 03, 2017 | 12.46 | 12.65 | 12.32 | 12.41 | 4,636,963 | -0.04(-0.33%) |
Feb 02, 2017 | 12.38 | 12.75 | 12.29 | 12.45 | 4,640,688 | +0.02(+0.13%) |
Feb 01, 2017 | 12.55 | 12.60 | 12.36 | 12.43 | 3,634,958 | -0.07(-0.60%) |
Jan 31, 2017 | 12.03 | 12.55 | 11.96 | 12.51 | 3,727,997 | +0.29(+2.37%) |
Jan 30, 2017 | 12.12 | 12.24 | 11.89 | 12.22 | 4,579,473 | +0.07(+0.61%) |
Jan 27, 2017 | 12.58 | 12.63 | 12.12 | 12.14 | 4,008,422 | -0.38(-3.04%) |
Jan 26, 2017 | 12.74 | 12.79 | 12.51 | 12.52 | 5,885,183 | -0.19(-1.50%) |
Jan 25, 2017 | 12.60 | 12.77 | 12.55 | 12.71 | 6,686,780 | +0.31(+2.54%) |
Jan 24, 2017 | 12.25 | 12.46 | 12.17 | 12.40 | 4,276,811 | +0.20(+1.63%) |
Jan 23, 2017 | 12.29 | 12.39 | 12.12 | 12.20 | 4,752,532 | -0.18(-1.47%) |
Jan 20, 2017 | 12.31 | 12.50 | 12.27 | 12.38 | 2,989,558 | +0.07(+0.54%) |
Jan 19, 2017 | 12.65 | 12.73 | 12.24 | 12.31 | 4,523,610 | -0.35(-2.75%) |
Jan 18, 2017 | 12.63 | 12.67 | 12.42 | 12.66 | 3,894,886 | +0.01(+0.07%) |
Jan 17, 2017 | 12.72 | 13.08 | 12.57 | 12.65 | 4,559,022 | +0.07(+0.53%) |
Jan 13, 2017 | 12.59 | 12.59 | 12.59 | 0 | +0.06(+0.46%) | |
Jan 12, 2017 | 12.55 | 12.64 | 12.41 | 12.53 | 5,245,646 | +0.02(+0.20%) |
Jan 11, 2017 | 12.75 | 12.79 | 12.36 | 12.51 | 4,594,060 | -0.11(-0.85%) |
Jan 10, 2017 | 12.42 | 12.78 | 12.40 | 12.61 | 8,796,641 | +0.22(+1.80%) |
Jan 09, 2017 | 11.93 | 12.50 | 11.93 | 12.39 | 8,430,596 | +0.43(+3.60%) |
Jan 06, 2017 | 12.63 | 12.63 | 11.95 | 11.96 | 11,967,808 | -0.62(-4.93%) |
Jan 05, 2017 | 12.49 | 13.03 | 12.34 | 12.58 | 9,706,631 | -0.36(-2.81%) |
Jan 04, 2017 | 12.89 | 13.08 | 12.84 | 12.94 | 6,417,032 | +0.15(+1.16%) |
Jan 03, 2017 | 12.73 | 12.99 | 12.61 | 12.79 | 5,195,868 | +0.24(+1.91%) |
Dec 30, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.08(-0.66%) | |
Dec 29, 2016 | 12.67 | 12.78 | 12.46 | 12.64 | 4,159,962 | -0.01(-0.07%) |
Dec 28, 2016 | 12.54 | 12.70 | 12.43 | 12.65 | 5,251,190 | +0.15(+1.19%) |
Dec 27, 2016 | 12.49 | 12.57 | 12.41 | 12.50 | 3,651,264 | +0.06(+0.47%) |
Dec 23, 2016 | 12.44 | 12.44 | 12.44 | 0 | -0.05(-0.40%) | |
Dec 22, 2016 | 13.27 | 13.31 | 12.47 | 12.49 | 8,386,587 | -0.84(-6.33%) |
Dec 21, 2016 | 13.56 | 13.60 | 13.19 | 13.33 | 5,818,847 | -0.16(-1.17%) |
Dec 20, 2016 | 13.52 | 13.67 | 13.47 | 13.49 | 3,737,665 | +0.05(+0.37%) |
Dec 19, 2016 | 13.54 | 13.73 | 13.42 | 13.44 | 5,573,729 | -0.09(-0.67%) |
Dec 16, 2016 | 13.77 | 13.95 | 13.51 | 13.53 | 6,420,670 | -0.20(-1.45%) |
Dec 15, 2016 | 13.91 | 14.07 | 13.71 | 13.73 | 5,984,247 | -0.17(-1.19%) |
Dec 14, 2016 | 14.26 | 14.42 | 13.88 | 13.90 | 5,812,934 | -0.29(-2.01%) |
Dec 13, 2016 | 14.38 | 14.49 | 14.13 | 14.18 | 7,607,798 | -0.20(-1.37%) |
Dec 12, 2016 | 14.66 | 14.73 | 14.30 | 14.38 | 3,474,385 | -0.39(-2.62%) |
Dec 09, 2016 | 14.91 | 15.19 | 14.75 | 14.76 | 8,600,455 | -0.13(-0.88%) |
Dec 08, 2016 | 14.58 | 15.10 | 14.57 | 14.90 | 10,243,973 | +0.34(+2.31%) |
Dec 07, 2016 | 14.07 | 14.67 | 14.06 | 14.56 | 7,304,059 | +0.55(+3.93%) |
Dec 06, 2016 | 14.00 | 14.13 | 13.81 | 14.01 | 7,111,651 | +0.11(+0.77%) |
Dec 05, 2016 | 13.35 | 13.94 | 13.30 | 13.90 | 8,872,163 | +0.62(+4.64%) |
Dec 02, 2016 | 13.56 | 13.86 | 13.23 | 13.29 | 12,022,615 | -0.47(-3.40%) |
Dec 01, 2016 | 13.49 | 13.89 | 13.49 | 13.75 | 13,118,684 | +0.15(+1.09%) |
Nov 30, 2016 | 13.86 | 13.95 | 13.19 | 13.61 | 31,278,886 | -1.93(-12.43%) |
Nov 29, 2016 | 15.17 | 15.55 | 15.02 | 15.54 | 14,655,009 | +0.42(+2.77%) |
Nov 28, 2016 | 15.11 | 15.29 | 15.02 | 15.12 | 6,331,695 | +0.05(+0.33%) |
Nov 25, 2016 | 15.27 | 15.35 | 15.04 | 15.07 | 1,909,603 | -0.11(-0.70%) |
Nov 23, 2016 | 15.18 | 15.18 | 15.18 | 0 | -0.29(-1.86%) | |
Nov 22, 2016 | 15.04 | 15.58 | 15.02 | 15.46 | 7,415,095 | +0.64(+4.32%) |
Nov 21, 2016 | 14.83 | 15.03 | 14.72 | 14.82 | 6,348,602 | -0.03(-0.22%) |
Nov 18, 2016 | 14.76 | 14.96 | 14.41 | 14.85 | 7,972,210 | -0.21(-1.42%) |
Nov 17, 2016 | 14.76 | 15.11 | 14.63 | 15.07 | 3,988,137 | +0.30(+2.00%) |
Nov 16, 2016 | 15.19 | 14.70 | 14.77 | 3,791,017 | -0.13(-0.88%) | |
Nov 15, 2016 | 14.80 | 14.99 | 14.43 | 14.90 | 7,198,520 | -0.18(-1.20%) |
Nov 14, 2016 | 15.03 | 15.45 | 15.01 | 15.09 | 8,029,908 | +0.06(+0.38%) |
Nov 11, 2016 | 14.52 | 15.07 | 14.39 | 15.03 | 7,446,128 | +0.47(+3.22%) |
Nov 10, 2016 | 14.07 | 14.64 | 14.07 | 14.56 | 7,892,974 | +0.65(+4.67%) |
Nov 09, 2016 | 13.29 | 13.96 | 12.99 | 13.91 | 5,957,933 | +0.36(+2.67%) |
Nov 08, 2016 | 13.47 | 13.61 | 13.22 | 13.55 | 4,116,549 | +0.07(+0.55%) |
Nov 07, 2016 | 13.38 | 13.60 | 13.30 | 13.47 | 8,015,783 | +0.12(+0.86%) |
Nov 04, 2016 | 13.51 | 13.66 | 13.33 | 13.36 | 7,504,491 | -0.10(-0.73%) |
Nov 03, 2016 | 13.79 | 13.93 | 13.45 | 13.46 | 10,239,155 | -0.24(-1.74%) |
Nov 02, 2016 | 13.67 | 13.84 | 13.56 | 13.70 | 5,910,757 | -0.07(-0.48%) |