Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 21.26 | 21.76 | 21.00 | 21.45 | 3,620,303 | +0.28(+1.34%) |
Nov 29, 2017 | 22.63 | 22.64 | 20.98 | 21.17 | 7,625,140 | -1.62(-7.12%) |
Nov 28, 2017 | 22.93 | 22.95 | 22.68 | 22.79 | 2,448,848 | -0.02(-0.08%) |
Nov 27, 2017 | 23.02 | 23.02 | 22.72 | 22.81 | 3,187,619 | -0.52(-2.24%) |
Nov 24, 2017 | 23.43 | 23.44 | 23.28 | 23.33 | 1,448,468 | +0.47(+2.08%) |
Nov 22, 2017 | 23.01 | 23.13 | 22.81 | 22.85 | 2,936,158 | -0.55(-2.35%) |
Nov 21, 2017 | 23.13 | 23.44 | 23.13 | 23.40 | 3,432,526 | +0.52(+2.28%) |
Nov 20, 2017 | 22.72 | 22.98 | 22.68 | 22.88 | 2,138,333 | +0.11(+0.50%) |
Nov 17, 2017 | 22.83 | 22.92 | 22.69 | 22.77 | 2,016,143 | -0.18(-0.79%) |
Nov 16, 2017 | 22.84 | 23.03 | 22.72 | 22.95 | 2,348,229 | +0.54(+2.41%) |
Nov 15, 2017 | 22.27 | 22.58 | 22.11 | 22.41 | 3,200,274 | -0.29(-1.29%) |
Nov 14, 2017 | 22.77 | 22.77 | 22.46 | 22.70 | 3,995,925 | +0.08(+0.34%) |
Nov 13, 2017 | 22.34 | 22.71 | 22.29 | 22.63 | 3,418,505 | -0.13(-0.58%) |
Nov 10, 2017 | 22.48 | 22.81 | 22.42 | 22.76 | 3,101,782 | +0.57(+2.56%) |
Nov 09, 2017 | 22.56 | 22.62 | 21.82 | 22.19 | 10,369,974 | -1.21(-5.19%) |
Nov 08, 2017 | 23.04 | 23.45 | 22.99 | 23.40 | 3,595,666 | +0.26(+1.11%) |
Nov 07, 2017 | 23.03 | 23.21 | 22.97 | 23.15 | 5,361,316 | -0.35(-1.49%) |
Nov 06, 2017 | 23.11 | 23.52 | 23.10 | 23.50 | 5,191,919 | +0.19(+0.81%) |
Nov 03, 2017 | 23.10 | 23.31 | 22.93 | 23.31 | 4,458,315 | +0.58(+2.54%) |
Nov 02, 2017 | 22.41 | 22.74 | 22.37 | 22.73 | 3,587,727 | +0.18(+0.80%) |
Nov 01, 2017 | 22.58 | 22.76 | 22.36 | 22.55 | 4,193,202 | +0.20(+0.89%) |
Oct 31, 2017 | 22.27 | 22.42 | 22.19 | 22.35 | 4,614,349 | +0.02(+0.09%) |
Oct 30, 2017 | 22.51 | 22.73 | 22.24 | 22.33 | 5,436,634 | +0.25(+1.12%) |
Oct 27, 2017 | 21.89 | 22.16 | 21.62 | 22.08 | 5,320,858 | +0.20(+0.91%) |
Oct 26, 2017 | 21.34 | 22.13 | 21.32 | 21.89 | 9,678,610 | +2.07(+10.43%) |
Oct 25, 2017 | 20.08 | 20.26 | 19.57 | 19.82 | 5,122,568 | -0.20(-1.00%) |
Oct 24, 2017 | 19.86 | 20.06 | 19.74 | 20.02 | 5,171,891 | +0.38(+1.93%) |
Oct 23, 2017 | 19.21 | 19.83 | 19.16 | 19.64 | 6,308,190 | +0.75(+3.97%) |
Oct 20, 2017 | 18.84 | 18.97 | 18.75 | 18.89 | 3,004,438 | +0.16(+0.86%) |
Oct 19, 2017 | 18.45 | 18.75 | 18.33 | 18.73 | 3,329,033 | -0.11(-0.60%) |
Oct 18, 2017 | 19.13 | 19.14 | 18.66 | 18.84 | 4,371,520 | -0.19(-1.00%) |
Oct 17, 2017 | 19.14 | 19.14 | 19.02 | 19.03 | 3,078,851 | -0.03(-0.15%) |
Oct 16, 2017 | 19.07 | 19.14 | 18.93 | 19.06 | 2,773,515 | +0.11(+0.60%) |
Oct 13, 2017 | 18.97 | 19.14 | 18.92 | 18.95 | 2,158,824 | +0.10(+0.55%) |
Oct 12, 2017 | 18.91 | 19.04 | 18.84 | 18.84 | 2,803,218 | -0.14(-0.75%) |
Oct 11, 2017 | 18.80 | 18.99 | 18.78 | 18.98 | 3,476,973 | +0.25(+1.32%) |
Oct 10, 2017 | 18.73 | 18.77 | 18.45 | 18.74 | 3,653,219 | +0.09(+0.51%) |
Oct 09, 2017 | 18.63 | 18.76 | 18.58 | 18.64 | 1,671,065 | -0.07(-0.35%) |
Oct 06, 2017 | 18.62 | 18.79 | 18.57 | 18.71 | 4,099,359 | +0.02(+0.10%) |
Oct 05, 2017 | 18.84 | 18.84 | 18.59 | 18.69 | 2,303,085 | -0.23(-1.20%) |
Oct 04, 2017 | 18.95 | 18.97 | 18.75 | 18.92 | 4,850,402 | +0.03(+0.15%) |
Oct 03, 2017 | 18.91 | 19.00 | 18.80 | 18.89 | 2,476,338 | +0.08(+0.40%) |
Oct 02, 2017 | 18.67 | 18.90 | 18.65 | 18.81 | 4,199,447 | +0.40(+2.16%) |
Sep 29, 2017 | 18.25 | 18.42 | 18.20 | 18.42 | 2,128,440 | +0.18(+0.99%) |
Sep 28, 2017 | 18.09 | 18.24 | 18.03 | 18.23 | 1,783,125 | +0.11(+0.63%) |
Sep 27, 2017 | 17.77 | 18.22 | 17.75 | 18.12 | 3,086,256 | +0.51(+2.91%) |
Sep 26, 2017 | 17.63 | 17.79 | 17.53 | 17.61 | 2,759,276 | -0.04(-0.21%) |
Sep 25, 2017 | 18.18 | 18.21 | 17.46 | 17.65 | 6,313,449 | -0.97(-5.20%) |
Sep 22, 2017 | 18.61 | 18.68 | 18.47 | 18.61 | 2,357,619 | +0.13(+0.72%) |
Sep 21, 2017 | 18.50 | 18.58 | 18.30 | 18.48 | 2,925,564 | -0.04(-0.20%) |
Sep 20, 2017 | 18.70 | 18.77 | 18.20 | 18.52 | 4,506,181 | -0.34(-1.81%) |
Sep 19, 2017 | 18.67 | 18.87 | 18.57 | 18.86 | 3,764,984 | +0.28(+1.48%) |
Sep 18, 2017 | 18.38 | 18.66 | 18.38 | 18.59 | 4,242,836 | +0.45(+2.46%) |
Sep 15, 2017 | 18.12 | 18.20 | 18.07 | 18.14 | 3,124,816 | +0.17(+0.95%) |
Sep 14, 2017 | 17.80 | 18.09 | 17.78 | 17.97 | 3,953,666 | +0.26(+1.44%) |
Sep 13, 2017 | 17.74 | 17.80 | 17.65 | 17.71 | 3,978,061 | +0.10(+0.59%) |
Sep 12, 2017 | 18.17 | 18.17 | 17.55 | 17.61 | 6,540,776 | -0.40(-2.20%) |
Sep 11, 2017 | 17.71 | 18.05 | 17.71 | 18.01 | 6,031,426 | +0.35(+1.98%) |
Sep 08, 2017 | 17.76 | 17.85 | 17.57 | 17.66 | 7,061,366 | -0.06(-0.32%) |
Sep 07, 2017 | 17.38 | 17.73 | 17.24 | 17.71 | 8,211,811 | +0.68(+4.00%) |
Sep 06, 2017 | 16.94 | 17.19 | 16.88 | 17.03 | 5,255,733 | +0.24(+1.41%) |
Sep 05, 2017 | 16.79 | 16.91 | 16.61 | 16.80 | 5,846,600 | +0.28(+1.72%) |
Sep 01, 2017 | 16.62 | 16.63 | 16.45 | 16.51 | 4,026,213 | +0.03(+0.17%) |
Aug 31, 2017 | 16.37 | 16.53 | 16.29 | 16.49 | 4,335,358 | +0.44(+2.77%) |
Aug 30, 2017 | 15.98 | 16.10 | 15.91 | 16.04 | 2,849,917 | -0.05(-0.29%) |
Aug 29, 2017 | 15.98 | 16.18 | 15.98 | 16.09 | 2,619,904 | -0.20(-1.22%) |
Aug 28, 2017 | 16.17 | 16.31 | 16.13 | 16.29 | 1,655,554 | +0.12(+0.76%) |
Aug 25, 2017 | 16.18 | 16.29 | 16.09 | 16.16 | 3,354,122 | +0.15(+0.94%) |
Aug 24, 2017 | 16.13 | 16.16 | 15.98 | 16.01 | 2,256,736 | -0.10(-0.65%) |
Aug 23, 2017 | 15.99 | 16.15 | 15.98 | 16.12 | 1,999,027 | +0.09(+0.53%) |
Aug 22, 2017 | 15.82 | 16.06 | 15.82 | 16.03 | 1,846,416 | +0.29(+1.86%) |
Aug 21, 2017 | 15.75 | 15.79 | 15.61 | 15.74 | 2,351,726 | +0.06(+0.36%) |
Aug 18, 2017 | 15.72 | 15.81 | 15.60 | 15.68 | 3,459,496 | +0.00(+0.00%) |
Aug 17, 2017 | 16.10 | 16.11 | 15.67 | 15.68 | 4,389,932 | -0.43(-2.64%) |
Aug 16, 2017 | 15.98 | 16.16 | 15.97 | 16.11 | 2,340,676 | +0.17(+1.07%) |
Aug 15, 2017 | 15.85 | 16.03 | 15.82 | 15.94 | 1,735,140 | +0.00(+0.00%) |
Aug 14, 2017 | 15.75 | 15.99 | 15.75 | 15.94 | 2,307,198 | +0.23(+1.44%) |
Aug 11, 2017 | 15.49 | 15.72 | 15.40 | 15.71 | 4,188,782 | +0.09(+0.61%) |
Aug 10, 2017 | 16.16 | 16.18 | 15.61 | 15.62 | 6,960,045 | -0.58(-3.56%) |
Aug 09, 2017 | 16.16 | 16.27 | 16.09 | 16.19 | 3,032,880 | -0.05(-0.29%) |
Aug 08, 2017 | 16.33 | 16.50 | 16.17 | 16.24 | 4,156,078 | -0.13(-0.81%) |
Aug 07, 2017 | 16.16 | 16.39 | 16.07 | 16.37 | 2,592,171 | +0.24(+1.46%) |
Aug 04, 2017 | 16.22 | 16.33 | 16.01 | 16.14 | 3,527,136 | -0.28(-1.73%) |
Aug 03, 2017 | 16.37 | 16.49 | 16.26 | 16.42 | 3,469,800 | +0.20(+1.22%) |
Aug 02, 2017 | 16.35 | 16.38 | 16.11 | 16.22 | 5,090,280 | +0.23(+1.42%) |
Aug 01, 2017 | 16.11 | 16.16 | 15.90 | 15.99 | 3,187,006 | +0.07(+0.42%) |
Jul 31, 2017 | 16.04 | 16.11 | 15.82 | 15.93 | 4,842,679 | +0.09(+0.60%) |
Jul 28, 2017 | 15.78 | 15.88 | 15.68 | 15.83 | 4,729,900 | +0.23(+1.45%) |
Jul 27, 2017 | 16.14 | 16.20 | 15.17 | 15.61 | 7,411,954 | -0.51(-3.17%) |
Jul 26, 2017 | 16.10 | 16.14 | 15.91 | 16.12 | 5,828,138 | +0.34(+2.16%) |
Jul 25, 2017 | 15.87 | 15.89 | 15.74 | 15.78 | 4,736,477 | -0.01(-0.06%) |
Jul 24, 2017 | 15.71 | 15.80 | 15.61 | 15.79 | 3,781,759 | +0.25(+1.58%) |
Jul 21, 2017 | 15.44 | 15.55 | 15.34 | 15.54 | 3,870,678 | -0.09(-0.54%) |
Jul 20, 2017 | 15.64 | 15.66 | 15.34 | 15.63 | 4,659,243 | +0.26(+1.72%) |
Jul 19, 2017 | 15.31 | 15.40 | 15.21 | 15.36 | 4,395,492 | +0.34(+2.27%) |
Jul 18, 2017 | 14.94 | 15.07 | 14.87 | 15.02 | 3,015,801 | -0.06(-0.38%) |
Jul 17, 2017 | 15.19 | 15.20 | 15.02 | 15.08 | 2,247,839 | -0.12(-0.81%) |
Jul 14, 2017 | 14.93 | 15.25 | 14.88 | 15.20 | 4,065,756 | +0.28(+1.90%) |
Jul 13, 2017 | 15.04 | 15.08 | 14.78 | 14.92 | 6,093,483 | -0.06(-0.38%) |
Jul 12, 2017 | 14.82 | 14.99 | 14.77 | 14.97 | 5,782,643 | +0.37(+2.52%) |
Jul 11, 2017 | 14.67 | 14.74 | 14.38 | 14.60 | 4,728,658 | +0.04(+0.26%) |
Jul 10, 2017 | 14.37 | 14.60 | 14.35 | 14.57 | 4,247,302 | +0.26(+1.85%) |
Jul 07, 2017 | 14.13 | 14.33 | 14.12 | 14.30 | 4,972,690 | +0.36(+2.58%) |
Jul 06, 2017 | 13.81 | 14.07 | 13.73 | 13.94 | 4,674,208 | +0.07(+0.48%) |
Jul 05, 2017 | 13.82 | 13.92 | 13.67 | 13.88 | 4,665,832 | +0.35(+2.59%) |
Jul 03, 2017 | 13.72 | 13.78 | 13.50 | 13.53 | 2,689,159 | -0.07(-0.49%) |
Jun 30, 2017 | 13.64 | 13.76 | 13.51 | 13.59 | 3,421,076 | +0.02(+0.14%) |
Jun 29, 2017 | 13.77 | 13.83 | 13.30 | 13.57 | 7,508,989 | -0.42(-2.97%) |
Jun 28, 2017 | 13.71 | 14.03 | 13.54 | 13.99 | 5,202,968 | +0.44(+3.28%) |
Jun 27, 2017 | 13.99 | 13.99 | 13.54 | 13.55 | 5,354,890 | -0.21(-1.51%) |
Jun 26, 2017 | 14.13 | 14.20 | 13.67 | 13.75 | 4,913,862 | -0.39(-2.74%) |
Jun 23, 2017 | 14.15 | 14.25 | 14.08 | 14.14 | 4,014,831 | +0.03(+0.20%) |
Jun 22, 2017 | 13.92 | 14.26 | 13.79 | 14.11 | 6,808,240 | -0.34(-2.34%) |
Jun 21, 2017 | 14.28 | 14.46 | 14.21 | 14.45 | 2,492,828 | +0.23(+1.59%) |
Jun 20, 2017 | 14.57 | 14.62 | 14.21 | 14.23 | 3,198,767 | -0.49(-3.33%) |
Jun 19, 2017 | 14.54 | 14.73 | 14.54 | 14.72 | 3,853,758 | +0.39(+2.69%) |
Jun 16, 2017 | 14.35 | 14.53 | 14.24 | 14.33 | 5,336,070 | +0.11(+0.79%) |
Jun 15, 2017 | 14.24 | 14.29 | 14.02 | 14.22 | 7,093,715 | -0.30(-2.08%) |
Jun 14, 2017 | 14.99 | 15.02 | 14.28 | 14.52 | 4,895,173 | -0.48(-3.20%) |
Jun 13, 2017 | 15.02 | 15.14 | 14.73 | 15.00 | 5,111,613 | +0.23(+1.53%) |
Jun 12, 2017 | 14.87 | 14.87 | 14.42 | 14.77 | 10,759,863 | -0.80(-5.14%) |
Jun 09, 2017 | 16.21 | 16.30 | 15.21 | 15.57 | 10,045,267 | -0.75(-4.61%) |
Jun 08, 2017 | 16.07 | 16.33 | 15.92 | 16.33 | 3,901,703 | +0.38(+2.36%) |
Jun 07, 2017 | 15.77 | 16.02 | 15.76 | 15.95 | 5,872,941 | +0.54(+3.48%) |
Jun 06, 2017 | 15.31 | 15.49 | 15.28 | 15.41 | 6,579,111 | -0.15(-0.97%) |
Jun 05, 2017 | 15.48 | 15.72 | 15.46 | 15.56 | 4,513,589 | -0.22(-1.37%) |
Jun 02, 2017 | 15.66 | 15.79 | 15.51 | 15.78 | 3,497,076 | +0.39(+2.51%) |
Jun 01, 2017 | 15.39 | 15.51 | 15.32 | 15.39 | 2,369,965 | -0.11(-0.73%) |
May 31, 2017 | 15.73 | 15.77 | 15.43 | 15.51 | 2,737,855 | -0.08(-0.54%) |
May 30, 2017 | 15.46 | 15.63 | 15.46 | 15.59 | 1,736,607 | +0.06(+0.36%) |
May 26, 2017 | 15.32 | 15.56 | 15.29 | 15.53 | 2,146,851 | +0.06(+0.37%) |
May 25, 2017 | 15.41 | 15.65 | 15.41 | 15.48 | 2,204,214 | +0.08(+0.49%) |
May 24, 2017 | 15.33 | 15.44 | 15.28 | 15.40 | 2,292,592 | +0.24(+1.55%) |
May 23, 2017 | 15.25 | 15.32 | 15.13 | 15.17 | 4,030,186 | -0.16(-1.04%) |
May 22, 2017 | 15.18 | 15.34 | 15.17 | 15.33 | 4,659,312 | -0.08(-0.55%) |
May 19, 2017 | 15.62 | 15.37 | 15.41 | 3,112,838 | +0.18(+1.17%) | |
May 18, 2017 | 14.89 | 15.33 | 14.86 | 15.23 | 6,731,991 | +0.08(+0.56%) |
May 17, 2017 | 15.86 | 15.86 | 15.13 | 15.15 | 8,125,796 | -1.00(-6.18%) |
May 16, 2017 | 15.91 | 16.16 | 15.91 | 16.15 | 4,269,382 | +0.24(+1.54%) |
May 15, 2017 | 15.69 | 15.93 | 15.63 | 15.90 | 3,086,445 | +0.24(+1.56%) |
May 12, 2017 | 15.67 | 15.70 | 15.53 | 15.66 | 3,043,508 | +0.08(+0.54%) |
May 11, 2017 | 15.43 | 15.66 | 15.39 | 15.57 | 6,928,040 | -0.30(-1.90%) |
May 10, 2017 | 15.73 | 15.87 | 15.71 | 15.87 | 4,567,553 | +0.26(+1.69%) |
May 09, 2017 | 15.48 | 15.65 | 15.48 | 15.61 | 3,353,449 | +0.16(+1.04%) |
May 08, 2017 | 15.38 | 15.57 | 15.38 | 15.45 | 4,424,732 | -0.27(-1.74%) |
May 05, 2017 | 15.38 | 15.72 | 15.37 | 15.72 | 3,572,525 | +0.45(+2.96%) |
May 04, 2017 | 15.14 | 15.29 | 15.14 | 15.27 | 2,397,302 | +0.00(+0.00%) |
May 03, 2017 | 15.17 | 15.32 | 15.16 | 15.27 | 2,593,872 | -0.25(-1.64%) |
May 02, 2017 | 15.58 | 15.60 | 15.39 | 15.53 | 5,440,329 | +0.24(+1.54%) |
May 01, 2017 | 15.16 | 15.29 | 15.01 | 15.29 | 2,704,672 | +0.24(+1.56%) |
Apr 28, 2017 | 15.01 | 15.22 | 14.96 | 15.05 | 7,119,317 | +0.42(+2.90%) |
Apr 27, 2017 | 15.17 | 15.17 | 14.51 | 14.63 | 10,002,183 | -0.26(-1.77%) |
Apr 26, 2017 | 15.04 | 15.09 | 14.75 | 14.89 | 6,265,794 | -0.25(-1.68%) |
Apr 25, 2017 | 15.02 | 15.19 | 14.89 | 15.15 | 7,668,446 | +0.61(+4.21%) |
Apr 24, 2017 | 14.36 | 14.61 | 14.29 | 14.54 | 7,326,410 | +0.75(+5.46%) |
Apr 21, 2017 | 13.85 | 13.92 | 13.74 | 13.78 | 4,393,629 | -0.20(-1.41%) |
Apr 20, 2017 | 14.02 | 14.04 | 13.90 | 13.98 | 2,941,739 | +0.25(+1.85%) |
Apr 19, 2017 | 13.81 | 13.84 | 13.61 | 13.73 | 4,514,903 | +0.00(+0.00%) |
Apr 18, 2017 | 13.60 | 13.83 | 13.59 | 13.73 | 4,336,573 | -0.25(-1.82%) |
Apr 17, 2017 | 13.89 | 14.02 | 13.84 | 13.98 | 1,753,792 | +0.23(+1.64%) |
Apr 13, 2017 | 13.73 | 13.98 | 13.69 | 13.76 | 4,710,612 | -0.13(-0.95%) |
Apr 12, 2017 | 14.10 | 14.15 | 13.81 | 13.89 | 4,198,254 | -0.29(-2.06%) |
Apr 11, 2017 | 14.40 | 14.40 | 14.05 | 14.18 | 4,628,304 | -0.31(-2.14%) |
Apr 10, 2017 | 14.54 | 14.66 | 14.48 | 14.49 | 3,684,414 | -0.15(-1.03%) |
Apr 07, 2017 | 14.54 | 14.73 | 14.51 | 14.64 | 3,461,218 | +0.15(+1.04%) |
Apr 06, 2017 | 14.47 | 14.54 | 14.27 | 14.49 | 5,415,985 | +0.19(+1.32%) |
Apr 05, 2017 | 14.45 | 14.57 | 14.28 | 14.30 | 6,248,892 | -0.01(-0.07%) |
Apr 04, 2017 | 14.26 | 14.39 | 14.25 | 14.31 | 2,560,125 | -0.08(-0.52%) |
Apr 03, 2017 | 14.53 | 14.55 | 14.28 | 14.39 | 6,058,888 | -0.17(-1.16%) |
Mar 31, 2017 | 14.45 | 14.60 | 14.41 | 14.56 | 4,381,735 | +0.02(+0.13%) |
Mar 30, 2017 | 14.57 | 14.62 | 14.48 | 14.54 | 4,295,863 | -0.08(-0.58%) |
Mar 29, 2017 | 14.70 | 14.76 | 14.59 | 14.62 | 3,039,451 | -0.12(-0.83%) |
Mar 28, 2017 | 14.71 | 14.82 | 14.65 | 14.74 | 3,305,404 | -0.07(-0.44%) |
Mar 27, 2017 | 14.74 | 14.87 | 14.50 | 14.81 | 4,721,939 | -0.14(-0.94%) |
Mar 24, 2017 | 15.02 | 15.07 | 14.89 | 14.95 | 6,877,673 | +0.59(+4.13%) |
Mar 23, 2017 | 14.26 | 14.45 | 14.21 | 14.36 | 6,240,418 | +0.08(+0.53%) |
Mar 22, 2017 | 13.99 | 14.28 | 13.87 | 14.28 | 6,431,521 | +0.51(+3.69%) |
Mar 21, 2017 | 14.57 | 14.58 | 13.76 | 13.77 | 8,337,088 | -0.74(-5.12%) |
Mar 20, 2017 | 14.59 | 14.65 | 14.49 | 14.52 | 7,457,377 | -0.19(-1.28%) |
Mar 17, 2017 | 14.71 | 14.76 | 14.67 | 14.71 | 1,895,204 | +0.11(+0.77%) |
Mar 16, 2017 | 14.67 | 14.76 | 14.54 | 14.59 | 3,239,311 | -0.02(-0.13%) |
Mar 15, 2017 | 14.30 | 14.64 | 14.28 | 14.61 | 3,634,991 | +0.31(+2.16%) |
Mar 14, 2017 | 14.29 | 14.31 | 14.19 | 14.30 | 2,408,594 | +0.00(+0.00%) |
Mar 13, 2017 | 13.99 | 14.30 | 13.94 | 14.30 | 6,721,736 | -0.01(-0.07%) |
Mar 10, 2017 | 14.33 | 14.35 | 14.19 | 14.31 | 6,281,594 | +0.05(+0.33%) |
Mar 09, 2017 | 14.37 | 14.10 | 14.27 | 18,098,646 | -0.36(-2.44%) | |
Mar 08, 2017 | 14.57 | 14.67 | 14.56 | 14.62 | 6,123,392 | +0.17(+1.17%) |
Mar 07, 2017 | 14.44 | 14.54 | 14.37 | 14.45 | 7,507,581 | -0.02(-0.13%) |
Mar 06, 2017 | 14.42 | 14.51 | 14.35 | 14.47 | 7,533,108 | -0.23(-1.59%) |
Mar 03, 2017 | 14.62 | 14.71 | 14.48 | 14.71 | 5,493,735 | +0.09(+0.64%) |
Mar 02, 2017 | 14.50 | 14.66 | 14.50 | 14.61 | 7,916,113 | -0.10(-0.70%) |
Mar 01, 2017 | 14.47 | 14.75 | 14.44 | 14.72 | 5,962,434 | +0.40(+2.82%) |
Feb 28, 2017 | 14.28 | 14.41 | 14.27 | 14.31 | 7,320,112 | -0.25(-1.74%) |
Feb 27, 2017 | 14.37 | 14.58 | 14.35 | 14.57 | 8,462,311 | +0.50(+3.53%) |
Feb 24, 2017 | 13.91 | 14.18 | 13.83 | 14.07 | 5,070,449 | -0.17(-1.19%) |
Feb 23, 2017 | 14.29 | 14.30 | 14.16 | 14.24 | 5,320,241 | +0.07(+0.46%) |
Feb 22, 2017 | 14.04 | 14.19 | 13.96 | 14.17 | 10,640,015 | +0.44(+3.21%) |
Feb 21, 2017 | 13.59 | 13.74 | 13.59 | 13.73 | 5,742,317 | +0.36(+2.66%) |
Feb 17, 2017 | 13.37 | 13.37 | 13.37 | 0 | -0.21(-1.52%) | |
Feb 16, 2017 | 13.34 | 13.62 | 13.33 | 13.58 | 9,975,559 | +0.46(+3.50%) |
Feb 15, 2017 | 12.84 | 13.15 | 12.82 | 13.12 | 7,222,183 | +0.20(+1.52%) |
Feb 14, 2017 | 12.87 | 13.00 | 12.82 | 12.92 | 3,205,366 | +0.02(+0.14%) |
Feb 13, 2017 | 12.92 | 12.99 | 12.83 | 12.91 | 5,538,017 | +0.11(+0.88%) |
Feb 10, 2017 | 12.50 | 12.87 | 12.46 | 12.79 | 7,959,167 | -0.02(-0.15%) |
Feb 09, 2017 | 13.07 | 12.94 | 12.76 | 12.81 | 11,331,034 | -0.26(-2.01%) |
Feb 08, 2017 | 13.10 | 13.16 | 13.06 | 13.07 | 6,344,998 | -0.38(-2.79%) |
Feb 07, 2017 | 13.34 | 13.52 | 13.33 | 13.45 | 4,693,345 | +0.07(+0.56%) |
Feb 06, 2017 | 13.13 | 13.39 | 13.13 | 13.37 | 8,609,805 | -0.10(-0.77%) |
Feb 03, 2017 | 13.29 | 13.55 | 13.28 | 13.48 | 6,945,345 | +0.12(+0.91%) |
Feb 02, 2017 | 13.26 | 13.45 | 13.16 | 13.36 | 8,279,662 | +0.52(+4.02%) |
Feb 01, 2017 | 12.83 | 12.89 | 12.66 | 12.84 | 6,008,430 | +0.42(+3.40%) |
Jan 31, 2017 | 12.39 | 12.44 | 12.24 | 12.42 | 9,058,512 | -0.21(-1.63%) |
Jan 30, 2017 | 12.63 | 12.64 | 12.47 | 12.62 | 9,212,004 | -0.12(-0.96%) |
Jan 27, 2017 | 12.31 | 12.79 | 12.30 | 12.75 | 9,637,492 | +0.62(+5.10%) |
Jan 26, 2017 | 12.00 | 12.36 | 11.95 | 12.13 | 17,643,690 | +0.70(+6.16%) |
Jan 25, 2017 | 11.55 | 11.62 | 11.28 | 11.42 | 8,311,369 | +0.18(+1.58%) |
Jan 24, 2017 | 11.09 | 11.29 | 11.08 | 11.25 | 9,055,348 | +0.29(+2.65%) |
Jan 23, 2017 | 10.91 | 10.97 | 10.82 | 10.95 | 3,942,139 | +0.07(+0.60%) |
Jan 20, 2017 | 10.82 | 10.93 | 10.82 | 10.89 | 2,527,068 | +0.02(+0.17%) |
Jan 19, 2017 | 10.75 | 10.91 | 10.74 | 10.87 | 3,022,380 | +0.13(+1.22%) |
Jan 18, 2017 | 10.67 | 10.83 | 10.67 | 10.74 | 2,787,476 | +0.04(+0.35%) |
Jan 17, 2017 | 10.83 | 10.85 | 10.65 | 10.70 | 2,073,791 | -0.21(-1.89%) |
Jan 13, 2017 | 10.91 | 10.91 | 10.91 | 0 | +0.22(+2.02%) | |
Jan 12, 2017 | 10.62 | 10.70 | 10.58 | 10.69 | 2,614,216 | -0.06(-0.52%) |
Jan 11, 2017 | 10.62 | 10.76 | 10.58 | 10.75 | 2,303,256 | +0.16(+1.51%) |
Jan 10, 2017 | 10.52 | 10.67 | 10.52 | 10.59 | 2,343,042 | +0.13(+1.26%) |
Jan 09, 2017 | 10.31 | 10.52 | 10.31 | 10.46 | 3,820,390 | +0.34(+3.34%) |
Jan 06, 2017 | 10.06 | 10.14 | 10.01 | 10.12 | 3,260,362 | -0.14(-1.37%) |
Jan 05, 2017 | 10.24 | 10.42 | 10.23 | 10.26 | 2,554,589 | +0.06(+0.55%) |
Jan 04, 2017 | 10.10 | 10.26 | 10.10 | 10.20 | 4,004,327 | -0.09(-0.91%) |
Jan 03, 2017 | 10.46 | 10.47 | 10.18 | 10.30 | 3,323,197 | -0.35(-3.26%) |
Dec 30, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.12(+1.16%) | |
Dec 29, 2016 | 10.51 | 10.54 | 10.44 | 10.52 | 1,291,701 | +0.06(+0.54%) |
Dec 28, 2016 | 10.55 | 10.59 | 10.47 | 10.47 | 3,515,404 | -0.17(-1.59%) |
Dec 27, 2016 | 10.52 | 10.64 | 10.51 | 10.64 | 1,743,539 | +0.06(+0.53%) |
Dec 23, 2016 | 10.58 | 10.58 | 10.58 | 0 | +0.17(+1.62%) | |
Dec 22, 2016 | 10.56 | 10.57 | 10.34 | 10.41 | 2,144,838 | -0.07(-0.63%) |
Dec 21, 2016 | 10.40 | 10.50 | 10.38 | 10.48 | 1,656,072 | +0.11(+1.09%) |
Dec 20, 2016 | 10.28 | 10.40 | 10.28 | 10.36 | 1,768,627 | +0.10(+1.00%) |
Dec 19, 2016 | 10.24 | 10.32 | 10.17 | 10.26 | 3,261,325 | +0.14(+1.39%) |
Dec 16, 2016 | 10.19 | 10.21 | 10.09 | 10.12 | 2,890,151 | +0.17(+1.70%) |
Dec 15, 2016 | 9.792 | 9.988 | 9.755 | 9.951 | 2,033,787 | +0.05(+0.47%) |
Dec 14, 2016 | 9.979 | 10.03 | 9.890 | 9.904 | 1,762,185 | -0.09(-0.93%) |
Dec 13, 2016 | 10.02 | 10.05 | 9.979 | 9.997 | 1,574,542 | +0.20(+2.00%) |
Dec 12, 2016 | 9.858 | 9.858 | 9.708 | 9.802 | 2,308,884 | -0.07(-0.76%) |
Dec 09, 2016 | 10.01 | 10.04 | 9.811 | 9.876 | 2,742,784 | -0.18(-1.76%) |
Dec 08, 2016 | 9.802 | 10.11 | 9.792 | 10.05 | 3,794,315 | +0.21(+2.18%) |
Dec 07, 2016 | 9.643 | 9.876 | 9.624 | 9.839 | 2,532,671 | +0.09(+0.96%) |
Dec 06, 2016 | 9.624 | 9.764 | 9.606 | 9.746 | 2,762,276 | +0.13(+1.36%) |
Dec 05, 2016 | 9.429 | 9.624 | 9.382 | 9.615 | 2,194,902 | +0.35(+3.83%) |
Dec 02, 2016 | 9.149 | 9.326 | 9.112 | 9.261 | 2,253,611 | +0.08(+0.91%) |