Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.54 | 12.62 | 12.32 | 12.34 | 26,209,632 | -0.17(-1.37%) |
Jan 30, 2018 | 12.70 | 12.71 | 12.51 | 12.51 | 26,924,176 | -0.24(-1.91%) |
Jan 29, 2018 | 12.80 | 12.84 | 12.66 | 12.76 | 25,234,292 | -0.04(-0.32%) |
Jan 26, 2018 | 12.94 | 12.95 | 12.74 | 12.80 | 25,120,322 | -0.03(-0.26%) |
Jan 25, 2018 | 13.09 | 13.17 | 12.81 | 12.83 | 24,204,332 | -0.22(-1.67%) |
Jan 24, 2018 | 13.31 | 13.33 | 13.04 | 13.05 | 25,024,276 | -0.21(-1.59%) |
Jan 23, 2018 | 13.40 | 13.44 | 13.23 | 13.26 | 29,173,878 | -0.12(-0.92%) |
Jan 22, 2018 | 12.99 | 13.39 | 12.96 | 13.38 | 22,618,098 | +0.42(+3.26%) |
Jan 19, 2018 | 12.98 | 13.09 | 12.88 | 12.96 | 26,407,760 | +0.00(+0.00%) |
Jan 18, 2018 | 13.29 | 13.31 | 12.80 | 12.96 | 54,279,344 | -0.38(-2.86%) |
Jan 17, 2018 | 13.31 | 13.39 | 13.17 | 13.34 | 28,586,682 | +0.12(+0.93%) |
Jan 16, 2018 | 13.41 | 13.52 | 13.21 | 13.22 | 29,793,920 | -0.09(-0.67%) |
Jan 12, 2018 | 13.31 | 13.31 | 13.31 | 0 | +0.22(+1.67%) | |
Jan 11, 2018 | 12.82 | 13.10 | 12.78 | 13.09 | 25,501,136 | +0.22(+1.70%) |
Jan 10, 2018 | 12.87 | 12.87 | 18,471,528 | -0.04(-0.32%) | ||
Jan 09, 2018 | 12.85 | 12.95 | 12.83 | 12.91 | 15,474,260 | +0.05(+0.42%) |
Jan 08, 2018 | 12.89 | 12.94 | 12.82 | 12.86 | 18,051,888 | -0.06(-0.48%) |
Jan 05, 2018 | 13.00 | 13.01 | 12.78 | 12.92 | 16,464,342 | -0.04(-0.32%) |
Jan 04, 2018 | 12.95 | 13.02 | 12.87 | 12.96 | 18,654,982 | +0.03(+0.26%) |
Jan 03, 2018 | 12.87 | 12.95 | 12.75 | 12.93 | 20,369,652 | +0.11(+0.85%) |
Jan 02, 2018 | 12.49 | 12.85 | 12.40 | 12.82 | 23,743,422 | +0.50(+4.04%) |
Dec 29, 2017 | 12.32 | 12.32 | 12.32 | 0 | -0.16(-1.31%) | |
Dec 28, 2017 | 12.37 | 12.49 | 12.34 | 12.48 | 15,402,169 | +0.13(+1.05%) |
Dec 27, 2017 | 12.36 | 12.40 | 12.31 | 12.35 | 16,196,309 | +0.01(+0.06%) |
Dec 26, 2017 | 12.31 | 12.39 | 12.31 | 12.35 | 11,126,479 | +0.04(+0.33%) |
Dec 22, 2017 | 12.29 | 12.37 | 12.29 | 12.31 | 11,872,301 | -0.01(-0.11%) |
Dec 21, 2017 | 12.08 | 12.34 | 12.03 | 12.32 | 20,048,890 | +0.21(+1.75%) |
Dec 20, 2017 | 12.22 | 12.22 | 12.06 | 12.11 | 27,241,512 | -0.11(-0.89%) |
Dec 19, 2017 | 12.34 | 12.37 | 12.20 | 12.22 | 14,746,960 | -0.05(-0.44%) |
Dec 18, 2017 | 12.27 | 12.40 | 12.25 | 12.27 | 19,496,440 | +0.05(+0.39%) |
Dec 15, 2017 | 12.21 | 12.37 | 12.20 | 12.22 | 33,633,328 | +0.06(+0.50%) |
Dec 14, 2017 | 12.14 | 12.27 | 12.12 | 12.16 | 19,519,188 | -0.01(-0.06%) |
Dec 13, 2017 | 12.11 | 12.22 | 12.09 | 12.17 | 20,004,322 | +0.07(+0.56%) |
Dec 12, 2017 | 12.10 | 12.28 | 12.08 | 12.10 | 20,359,776 | -0.14(-1.17%) |
Dec 11, 2017 | 12.11 | 12.35 | 12.10 | 12.24 | 20,826,876 | +0.12(+0.96%) |
Dec 08, 2017 | 11.88 | 12.17 | 11.85 | 12.13 | 31,049,750 | +0.29(+2.48%) |
Dec 07, 2017 | 11.67 | 11.89 | 11.63 | 11.84 | 25,884,160 | +0.17(+1.46%) |
Dec 06, 2017 | 11.65 | 11.75 | 11.52 | 11.67 | 22,022,830 | -0.02(-0.17%) |
Dec 05, 2017 | 11.68 | 11.83 | 11.64 | 11.69 | 20,486,750 | -0.07(-0.64%) |
Dec 04, 2017 | 11.86 | 11.93 | 11.75 | 11.76 | 23,625,122 | -0.11(-0.92%) |
Dec 01, 2017 | 11.79 | 11.90 | 11.73 | 11.87 | 22,121,504 | +0.12(+1.04%) |
Nov 30, 2017 | 11.43 | 11.77 | 11.43 | 11.75 | 41,357,748 | +0.32(+2.80%) |
Nov 29, 2017 | 11.59 | 11.64 | 11.37 | 11.43 | 31,887,850 | -0.18(-1.59%) |
Nov 28, 2017 | 11.59 | 11.72 | 11.54 | 11.61 | 23,602,364 | +0.05(+0.41%) |
Nov 27, 2017 | 11.69 | 11.71 | 11.48 | 11.56 | 17,538,546 | -0.16(-1.34%) |
Nov 24, 2017 | 11.71 | 11.85 | 11.70 | 11.72 | 7,547,949 | +0.06(+0.53%) |
Nov 22, 2017 | 11.54 | 11.73 | 11.54 | 11.66 | 13,785,037 | +0.16(+1.36%) |
Nov 21, 2017 | 11.69 | 11.70 | 11.46 | 11.50 | 15,324,256 | -0.13(-1.11%) |
Nov 20, 2017 | 11.58 | 11.71 | 11.54 | 11.63 | 14,649,052 | +0.03(+0.29%) |
Nov 17, 2017 | 11.47 | 11.61 | 11.39 | 11.60 | 17,948,166 | +0.12(+1.07%) |
Nov 16, 2017 | 11.62 | 11.66 | 11.46 | 11.47 | 22,302,114 | -0.14(-1.17%) |
Nov 15, 2017 | 11.76 | 11.79 | 11.59 | 11.61 | 27,825,930 | -0.27(-2.29%) |
Nov 14, 2017 | 11.88 | 11.96 | 11.77 | 11.88 | 22,059,016 | -0.02(-0.17%) |
Nov 13, 2017 | 12.03 | 12.06 | 11.87 | 11.90 | 13,880,877 | -0.14(-1.19%) |
Nov 10, 2017 | 12.18 | 12.20 | 12.03 | 12.05 | 13,423,627 | -0.16(-1.34%) |
Nov 09, 2017 | 12.20 | 12.29 | 12.15 | 12.21 | 14,755,675 | -0.06(-0.50%) |
Nov 08, 2017 | 12.28 | 12.33 | 12.21 | 12.27 | 15,017,922 | -0.03(-0.22%) |
Nov 07, 2017 | 12.35 | 12.41 | 12.24 | 12.30 | 13,482,479 | -0.03(-0.22%) |
Nov 06, 2017 | 12.14 | 12.36 | 12.14 | 12.33 | 18,605,704 | +0.23(+1.92%) |
Nov 03, 2017 | 12.14 | 12.16 | 11.99 | 12.10 | 19,400,880 | -0.04(-0.34%) |
Nov 02, 2017 | 12.32 | 12.35 | 12.09 | 12.14 | 18,471,548 | -0.23(-1.82%) |
Nov 01, 2017 | 12.44 | 12.53 | 12.31 | 12.36 | 15,439,141 | +0.01(+0.11%) |
Oct 31, 2017 | 12.32 | 12.37 | 12.21 | 12.35 | 21,229,990 | +0.01(+0.06%) |
Oct 30, 2017 | 12.25 | 12.44 | 12.22 | 12.34 | 15,873,286 | +0.13(+1.09%) |
Oct 27, 2017 | 12.12 | 12.39 | 12.07 | 12.21 | 25,403,646 | +0.02(+0.17%) |
Oct 26, 2017 | 12.19 | 12.26 | 12.10 | 12.19 | 21,449,172 | +0.03(+0.22%) |
Oct 25, 2017 | 12.32 | 12.38 | 12.08 | 12.16 | 26,312,554 | -0.21(-1.70%) |
Oct 24, 2017 | 12.30 | 12.40 | 12.22 | 12.37 | 26,805,716 | +0.10(+0.83%) |
Oct 23, 2017 | 12.43 | 12.46 | 12.21 | 12.27 | 20,758,822 | -0.20(-1.63%) |
Oct 20, 2017 | 12.70 | 12.70 | 12.44 | 12.47 | 15,005,501 | -0.16(-1.23%) |
Oct 19, 2017 | 12.53 | 12.71 | 12.47 | 12.63 | 24,486,122 | +0.05(+0.38%) |
Oct 18, 2017 | 12.61 | 12.69 | 12.51 | 12.58 | 27,115,438 | -0.07(-0.54%) |
Oct 17, 2017 | 12.62 | 12.70 | 12.55 | 12.65 | 19,310,608 | -0.09(-0.69%) |
Oct 16, 2017 | 12.80 | 12.82 | 12.69 | 12.74 | 10,891,527 | +0.03(+0.27%) |
Oct 13, 2017 | 12.86 | 12.87 | 12.70 | 12.70 | 11,100,378 | -0.08(-0.64%) |
Oct 12, 2017 | 12.81 | 12.86 | 12.72 | 12.78 | 11,097,675 | -0.12(-0.89%) |
Oct 11, 2017 | 12.85 | 12.91 | 12.82 | 12.90 | 13,838,671 | +0.07(+0.53%) |
Oct 10, 2017 | 12.93 | 12.97 | 12.82 | 12.83 | 10,494,923 | -0.05(-0.42%) |
Oct 09, 2017 | 12.88 | 12.98 | 12.86 | 12.88 | 8,086,892 | +0.01(+0.05%) |
Oct 06, 2017 | 12.83 | 12.90 | 12.73 | 12.88 | 15,249,675 | -0.05(-0.42%) |
Oct 05, 2017 | 12.76 | 12.95 | 12.74 | 12.93 | 16,591,986 | +0.19(+1.49%) |
Oct 04, 2017 | 12.76 | 12.80 | 12.64 | 12.74 | 15,010,143 | -0.02(-0.16%) |
Oct 03, 2017 | 12.93 | 12.94 | 12.76 | 12.76 | 19,032,854 | -0.17(-1.31%) |
Oct 02, 2017 | 12.90 | 12.97 | 12.84 | 12.93 | 13,744,741 | -0.05(-0.42%) |
Sep 29, 2017 | 13.05 | 13.10 | 12.94 | 12.99 | 12,713,855 | -0.09(-0.67%) |
Sep 28, 2017 | 13.06 | 13.07 | 12.97 | 13.07 | 12,331,134 | -0.01(-0.10%) |
Sep 27, 2017 | 13.03 | 13.09 | 10,144,501 | -0.13(-0.97%) | ||
Sep 26, 2017 | 13.28 | 13.32 | 13.17 | 13.22 | 12,545,093 | -0.12(-0.86%) |
Sep 25, 2017 | 13.11 | 13.37 | 13.06 | 13.33 | 14,132,856 | +0.28(+2.18%) |
Sep 22, 2017 | 13.06 | 13.11 | 12.95 | 13.05 | 11,437,861 | -0.03(-0.26%) |
Sep 21, 2017 | 13.37 | 13.37 | 13.02 | 13.08 | 14,507,470 | -0.30(-2.28%) |
Sep 20, 2017 | 13.27 | 13.44 | 13.24 | 13.39 | 16,347,673 | +0.14(+1.07%) |
Sep 19, 2017 | 13.16 | 13.27 | 13.11 | 13.24 | 10,886,417 | +0.12(+0.88%) |
Sep 18, 2017 | 13.11 | 13.19 | 13.05 | 13.13 | 12,113,005 | +0.02(+0.15%) |
Sep 15, 2017 | 13.14 | 13.14 | 13.02 | 13.11 | 13,868,012 | +0.01(+0.10%) |
Sep 14, 2017 | 13.12 | 13.26 | 13.08 | 13.09 | 11,441,183 | -0.07(-0.51%) |
Sep 13, 2017 | 13.11 | 13.19 | 13.06 | 13.16 | 7,911,717 | +0.05(+0.41%) |
Sep 12, 2017 | 13.16 | 13.23 | 13.06 | 13.11 | 8,853,058 | -0.05(-0.41%) |
Sep 11, 2017 | 13.01 | 13.23 | 13.00 | 13.16 | 13,016,510 | +0.20(+1.57%) |
Sep 08, 2017 | 12.93 | 12.99 | 12.83 | 12.96 | 11,797,405 | +0.00(+0.00%) |
Sep 07, 2017 | 13.09 | 13.11 | 12.93 | 12.96 | 10,094,559 | -0.13(-0.98%) |
Sep 06, 2017 | 12.96 | 13.20 | 12.95 | 13.09 | 18,778,532 | -0.01(-0.10%) |
Sep 05, 2017 | 13.14 | 13.27 | 13.02 | 13.10 | 15,883,107 | -0.01(-0.05%) |
Sep 01, 2017 | 13.09 | 13.16 | 12.93 | 13.11 | 21,153,830 | +0.02(+0.16%) |
Aug 31, 2017 | 12.95 | 13.14 | 12.93 | 13.09 | 17,403,266 | +0.18(+1.36%) |
Aug 30, 2017 | 12.87 | 13.01 | 12.81 | 12.91 | 14,028,587 | +0.03(+0.26%) |
Aug 29, 2017 | 12.81 | 12.89 | 12.79 | 12.88 | 12,114,042 | +0.01(+0.05%) |
Aug 28, 2017 | 13.01 | 13.01 | 12.82 | 12.87 | 11,648,861 | -0.11(-0.84%) |
Aug 25, 2017 | 12.95 | 13.04 | 12.90 | 12.98 | 11,788,717 | +0.08(+0.63%) |
Aug 24, 2017 | 12.87 | 12.95 | 12.80 | 12.90 | 11,385,009 | +0.03(+0.21%) |
Aug 23, 2017 | 12.68 | 12.95 | 12.67 | 12.87 | 12,397,742 | +0.15(+1.17%) |
Aug 22, 2017 | 12.57 | 12.76 | 12.55 | 12.72 | 12,177,468 | +0.16(+1.29%) |
Aug 21, 2017 | 12.58 | 12.61 | 12.49 | 12.56 | 18,125,344 | +0.00(+0.00%) |
Aug 18, 2017 | 12.44 | 12.63 | 12.34 | 12.56 | 17,123,690 | +0.10(+0.82%) |
Aug 17, 2017 | 12.63 | 12.65 | 12.45 | 12.46 | 13,385,596 | -0.21(-1.66%) |
Aug 16, 2017 | 12.79 | 12.84 | 12.64 | 12.67 | 12,495,642 | -0.09(-0.74%) |
Aug 15, 2017 | 12.88 | 12.88 | 12.72 | 12.76 | 14,452,323 | -0.12(-0.95%) |
Aug 14, 2017 | 12.99 | 13.05 | 12.84 | 12.88 | 11,973,906 | -0.03(-0.21%) |
Aug 11, 2017 | 13.08 | 13.15 | 12.85 | 12.91 | 12,720,514 | -0.22(-1.65%) |
Aug 10, 2017 | 13.39 | 13.44 | 13.08 | 13.13 | 17,856,220 | -0.24(-1.82%) |
Aug 09, 2017 | 13.37 | 13.41 | 13.26 | 13.37 | 15,773,989 | +0.00(+0.00%) |
Aug 08, 2017 | 13.55 | 13.64 | 13.35 | 13.37 | 15,637,258 | -0.27(-1.98%) |
Aug 07, 2017 | 13.64 | 13.68 | 13.59 | 13.64 | 10,600,665 | -0.03(-0.25%) |
Aug 04, 2017 | 13.72 | 13.74 | 13.64 | 13.68 | 8,968,099 | -0.02(-0.15%) |
Aug 03, 2017 | 13.72 | 13.77 | 13.64 | 13.70 | 13,272,214 | -0.07(-0.49%) |
Aug 02, 2017 | 13.68 | 13.78 | 13.65 | 13.76 | 9,258,398 | -0.01(-0.10%) |
Aug 01, 2017 | 13.86 | 13.86 | 13.72 | 13.78 | 12,478,982 | -0.05(-0.39%) |
Jul 31, 2017 | 13.84 | 13.89 | 13.67 | 13.83 | 14,308,079 | +0.02(+0.15%) |
Jul 28, 2017 | 13.81 | 13.92 | 13.73 | 13.81 | 11,346,673 | -0.05(-0.34%) |
Jul 27, 2017 | 13.70 | 13.86 | 13.63 | 13.86 | 19,339,542 | +0.17(+1.26%) |
Jul 26, 2017 | 13.64 | 13.86 | 13.60 | 13.69 | 16,691,810 | +0.06(+0.44%) |
Jul 25, 2017 | 13.83 | 13.86 | 13.60 | 13.63 | 15,089,467 | -0.05(-0.39%) |
Jul 24, 2017 | 13.92 | 13.93 | 13.64 | 13.68 | 19,713,454 | -0.24(-1.74%) |
Jul 21, 2017 | 13.80 | 13.99 | 13.74 | 13.92 | 25,368,852 | +0.09(+0.63%) |
Jul 20, 2017 | 13.90 | 14.30 | 13.69 | 13.83 | 51,734,048 | +0.60(+4.52%) |
Jul 19, 2017 | 13.12 | 13.25 | 13.07 | 13.24 | 15,483,849 | +0.11(+0.87%) |
Jul 18, 2017 | 13.19 | 13.20 | 13.02 | 13.12 | 10,704,623 | -0.03(-0.26%) |
Jul 17, 2017 | 13.16 | 13.23 | 13.12 | 13.16 | 12,378,490 | +0.01(+0.05%) |
Jul 14, 2017 | 13.20 | 13.01 | 13.15 | 15,903,821 | +0.14(+1.09%) | |
Jul 13, 2017 | 13.06 | 13.09 | 12.97 | 13.01 | 8,808,722 | -0.05(-0.41%) |
Jul 12, 2017 | 13.02 | 13.12 | 12.95 | 13.06 | 14,114,108 | +0.13(+0.99%) |
Jul 11, 2017 | 12.83 | 12.94 | 12.76 | 12.93 | 13,778,471 | +0.09(+0.73%) |
Jul 10, 2017 | 12.85 | 12.89 | 12.77 | 12.84 | 10,675,296 | -0.06(-0.47%) |
Jul 07, 2017 | 12.87 | 12.93 | 12.73 | 12.90 | 10,945,356 | +0.03(+0.21%) |
Jul 06, 2017 | 13.03 | 13.08 | 12.85 | 12.87 | 10,683,753 | -0.12(-0.93%) |
Jul 05, 2017 | 13.08 | 13.11 | 12.93 | 12.99 | 12,883,645 | -0.14(-1.08%) |
Jul 03, 2017 | 12.90 | 13.22 | 12.90 | 13.14 | 9,449,735 | +0.24(+1.88%) |
Jun 30, 2017 | 12.89 | 12.95 | 12.77 | 12.89 | 19,370,636 | +0.08(+0.63%) |
Jun 29, 2017 | 12.85 | 12.95 | 12.74 | 12.81 | 17,831,394 | +0.01(+0.10%) |
Jun 28, 2017 | 12.79 | 12.90 | 12.69 | 12.80 | 19,390,300 | +0.07(+0.58%) |
Jun 27, 2017 | 12.77 | 12.84 | 12.70 | 12.72 | 15,683,629 | +0.02(+0.16%) |
Jun 26, 2017 | 12.64 | 12.76 | 12.61 | 12.70 | 16,638,324 | +0.06(+0.48%) |
Jun 23, 2017 | 12.49 | 12.67 | 12.49 | 12.64 | 15,922,214 | +0.14(+1.13%) |
Jun 22, 2017 | 12.44 | 12.58 | 12.38 | 12.50 | 19,372,238 | +0.05(+0.38%) |
Jun 21, 2017 | 12.48 | 12.67 | 12.42 | 12.46 | 20,533,892 | -0.01(-0.05%) |
Jun 20, 2017 | 12.72 | 12.73 | 12.42 | 12.46 | 20,751,942 | -0.36(-2.83%) |
Jun 19, 2017 | 12.91 | 12.96 | 12.79 | 12.83 | 10,654,219 | -0.09(-0.68%) |
Jun 16, 2017 | 12.78 | 12.92 | 12.68 | 12.91 | 23,944,728 | +0.26(+2.02%) |
Jun 15, 2017 | 12.73 | 12.81 | 12.63 | 12.66 | 15,229,809 | -0.10(-0.79%) |
Jun 14, 2017 | 12.93 | 12.95 | 12.67 | 12.76 | 20,409,814 | -0.18(-1.40%) |
Jun 13, 2017 | 12.91 | 12.99 | 12.87 | 12.94 | 14,939,777 | +0.07(+0.52%) |
Jun 12, 2017 | 12.91 | 13.05 | 12.83 | 12.87 | 20,675,192 | +0.03(+0.26%) |
Jun 09, 2017 | 12.62 | 12.89 | 12.62 | 12.84 | 17,011,000 | +0.22(+1.71%) |
Jun 08, 2017 | 12.72 | 12.52 | 12.62 | 18,762,676 | +0.05(+0.43%) | |
Jun 07, 2017 | 12.62 | 12.73 | 12.50 | 12.57 | 20,119,058 | -0.08(-0.64%) |
Jun 06, 2017 | 12.72 | 12.74 | 12.53 | 12.65 | 15,450,782 | -0.11(-0.84%) |
Jun 05, 2017 | 12.72 | 12.80 | 12.67 | 12.76 | 18,579,170 | +0.01(+0.05%) |
Jun 02, 2017 | 12.75 | 12.80 | 12.71 | 12.75 | 23,231,360 | -0.03(-0.21%) |
Jun 01, 2017 | 12.63 | 12.85 | 12.60 | 12.78 | 26,933,416 | +0.15(+1.23%) |
May 31, 2017 | 12.37 | 12.75 | 12.32 | 12.62 | 37,645,932 | +0.23(+1.85%) |
May 30, 2017 | 12.77 | 12.79 | 12.38 | 12.39 | 30,019,556 | -0.56(-4.31%) |
May 26, 2017 | 13.00 | 13.05 | 12.91 | 12.95 | 15,567,567 | -0.11(-0.88%) |
May 25, 2017 | 13.03 | 13.32 | 12.98 | 13.07 | 22,409,960 | +0.03(+0.26%) |
May 24, 2017 | 13.14 | 13.30 | 12.90 | 13.03 | 26,653,432 | -0.10(-0.77%) |
May 23, 2017 | 13.14 | 13.21 | 13.10 | 13.14 | 15,920,557 | +0.01(+0.05%) |
May 22, 2017 | 13.21 | 13.22 | 13.07 | 13.13 | 11,105,743 | -0.01(-0.05%) |
May 19, 2017 | 13.16 | 13.30 | 13.07 | 13.14 | 23,715,416 | +0.05(+0.36%) |
May 18, 2017 | 13.11 | 13.21 | 13.00 | 13.09 | 21,684,666 | -0.03(-0.26%) |
May 17, 2017 | 13.32 | 13.32 | 13.12 | 13.12 | 16,315,152 | -0.20(-1.52%) |
May 16, 2017 | 13.43 | 13.48 | 13.30 | 13.32 | 13,764,788 | -0.07(-0.50%) |
May 15, 2017 | 13.60 | 13.65 | 13.38 | 13.39 | 18,153,056 | -0.01(-0.05%) |
May 12, 2017 | 13.54 | 13.55 | 13.37 | 13.40 | 16,139,983 | -0.13(-0.99%) |
May 11, 2017 | 13.60 | 13.64 | 13.46 | 13.53 | 16,507,170 | -0.05(-0.40%) |
May 10, 2017 | 13.46 | 13.75 | 13.41 | 13.59 | 26,873,770 | +0.20(+1.46%) |
May 09, 2017 | 13.55 | 13.65 | 13.35 | 13.39 | 21,903,014 | -0.17(-1.24%) |
May 08, 2017 | 13.59 | 13.63 | 13.41 | 13.56 | 14,684,711 | -0.03(-0.20%) |
May 05, 2017 | 13.32 | 13.61 | 13.30 | 13.59 | 14,689,375 | +0.29(+2.18%) |
May 04, 2017 | 13.59 | 13.65 | 13.19 | 13.30 | 24,431,672 | -0.35(-2.56%) |
May 03, 2017 | 13.73 | 13.84 | 13.64 | 13.65 | 19,180,980 | -0.11(-0.83%) |
May 02, 2017 | 13.86 | 13.94 | 13.75 | 13.76 | 13,944,913 | -0.06(-0.44%) |
May 01, 2017 | 13.87 | 13.91 | 13.78 | 13.82 | 11,890,059 | -0.06(-0.44%) |
Apr 28, 2017 | 13.95 | 13.96 | 13.81 | 13.88 | 15,331,456 | +0.01(+0.05%) |
Apr 27, 2017 | 13.90 | 14.02 | 13.80 | 13.88 | 12,804,931 | -0.12(-0.84%) |
Apr 26, 2017 | 13.93 | 14.19 | 13.91 | 13.99 | 15,980,352 | +0.01(+0.10%) |
Apr 25, 2017 | 13.79 | 14.01 | 13.69 | 13.98 | 17,256,094 | +0.18(+1.31%) |
Apr 24, 2017 | 13.67 | 13.82 | 13.63 | 13.80 | 20,008,414 | +0.24(+1.78%) |
Apr 21, 2017 | 13.87 | 13.88 | 13.52 | 13.56 | 27,122,072 | -0.30(-2.17%) |
Apr 20, 2017 | 13.97 | 14.17 | 13.75 | 13.86 | 30,736,142 | -0.17(-1.24%) |
Apr 19, 2017 | 14.16 | 14.24 | 13.99 | 14.03 | 17,723,584 | -0.12(-0.85%) |
Apr 18, 2017 | 14.19 | 14.31 | 14.15 | 14.15 | 24,782,208 | -0.14(-0.98%) |
Apr 17, 2017 | 14.31 | 14.37 | 14.26 | 14.29 | 10,999,951 | -0.01(-0.09%) |
Apr 13, 2017 | 14.49 | 14.62 | 14.28 | 14.31 | 14,748,853 | -0.18(-1.25%) |
Apr 12, 2017 | 14.47 | 14.53 | 14.37 | 14.49 | 14,360,030 | +0.03(+0.23%) |
Apr 11, 2017 | 14.53 | 14.53 | 14.35 | 14.45 | 12,620,211 | -0.09(-0.64%) |
Apr 10, 2017 | 14.48 | 14.62 | 14.47 | 14.55 | 11,457,934 | +0.13(+0.88%) |
Apr 07, 2017 | 14.55 | 14.60 | 14.40 | 14.42 | 12,544,007 | -0.13(-0.87%) |
Apr 06, 2017 | 14.42 | 14.63 | 14.34 | 14.55 | 16,916,136 | +0.19(+1.30%) |
Apr 05, 2017 | 14.57 | 14.66 | 14.35 | 14.36 | 14,312,667 | -0.11(-0.79%) |
Apr 04, 2017 | 14.49 | 14.50 | 14.33 | 14.47 | 11,150,349 | +0.03(+0.23%) |
Apr 03, 2017 | 14.54 | 14.60 | 14.26 | 14.44 | 11,291,922 | -0.10(-0.69%) |
Mar 31, 2017 | 14.32 | 14.56 | 14.30 | 14.54 | 20,792,062 | +0.21(+1.45%) |
Mar 30, 2017 | 14.37 | 14.51 | 14.30 | 14.33 | 21,211,276 | +0.01(+0.09%) |
Mar 29, 2017 | 14.28 | 14.38 | 14.19 | 14.32 | 18,859,936 | -0.01(-0.05%) |
Mar 28, 2017 | 14.13 | 14.35 | 14.08 | 14.33 | 14,682,526 | +0.26(+1.85%) |
Mar 27, 2017 | 14.03 | 14.14 | 13.95 | 14.07 | 12,464,153 | -0.08(-0.57%) |
Mar 24, 2017 | 14.15 | 14.34 | 14.11 | 14.15 | 15,264,252 | +0.00(+0.00%) |
Mar 23, 2017 | 14.06 | 14.22 | 14.03 | 14.15 | 16,106,021 | +0.11(+0.81%) |
Mar 22, 2017 | 13.99 | 14.15 | 13.85 | 14.03 | 18,366,590 | +0.03(+0.19%) |
Mar 21, 2017 | 14.21 | 14.33 | 13.87 | 14.01 | 24,334,302 | -0.17(-1.18%) |
Mar 20, 2017 | 14.11 | 14.20 | 14.04 | 14.17 | 14,984,495 | -0.06(-0.42%) |
Mar 17, 2017 | 14.45 | 14.54 | 14.22 | 14.23 | 21,536,682 | -0.19(-1.30%) |
Mar 16, 2017 | 14.49 | 14.51 | 14.29 | 14.42 | 11,512,371 | -0.07(-0.46%) |
Mar 15, 2017 | 14.25 | 14.52 | 14.18 | 14.49 | 16,461,913 | +0.41(+2.95%) |
Mar 14, 2017 | 14.19 | 14.24 | 14.01 | 14.07 | 14,270,920 | -0.31(-2.19%) |
Mar 13, 2017 | 14.35 | 14.49 | 14.32 | 14.39 | 12,848,909 | +0.01(+0.05%) |
Mar 10, 2017 | 14.31 | 14.45 | 14.25 | 14.38 | 16,229,875 | +0.15(+1.08%) |
Mar 09, 2017 | 14.14 | 14.29 | 13.93 | 14.23 | 18,123,156 | -0.01(-0.09%) |
Mar 08, 2017 | 14.46 | 14.69 | 14.17 | 14.24 | 27,084,524 | -0.23(-1.57%) |
Mar 07, 2017 | 14.55 | 14.58 | 14.42 | 14.47 | 14,255,452 | -0.09(-0.60%) |
Mar 06, 2017 | 14.51 | 14.62 | 14.41 | 14.55 | 11,705,505 | +0.01(+0.05%) |
Mar 03, 2017 | 14.62 | 14.70 | 14.48 | 14.55 | 12,758,519 | -0.07(-0.46%) |
Mar 02, 2017 | 14.42 | 14.66 | 14.40 | 14.62 | 13,345,576 | +0.05(+0.37%) |
Mar 01, 2017 | 14.39 | 14.68 | 14.32 | 14.56 | 17,713,208 | +0.31(+2.16%) |
Feb 28, 2017 | 14.24 | 14.34 | 14.19 | 14.25 | 14,903,251 | -0.06(-0.42%) |
Feb 27, 2017 | 14.25 | 14.35 | 14.18 | 14.31 | 16,516,228 | +0.11(+0.75%) |
Feb 24, 2017 | 14.31 | 14.40 | 14.13 | 14.21 | 18,711,040 | -0.20(-1.39%) |
Feb 23, 2017 | 14.54 | 14.58 | 14.35 | 14.41 | 17,800,610 | +0.02(+0.14%) |
Feb 22, 2017 | 14.58 | 14.62 | 14.35 | 14.39 | 16,442,444 | -0.32(-2.18%) |
Feb 21, 2017 | 14.60 | 14.78 | 14.57 | 14.71 | 15,167,849 | +0.15(+1.01%) |
Feb 17, 2017 | 14.56 | 14.56 | 14.56 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 14.90 | 14.90 | 14.55 | 14.57 | 26,482,482 | -0.32(-2.16%) |
Feb 15, 2017 | 14.99 | 15.04 | 14.86 | 14.90 | 17,749,950 | -0.18(-1.20%) |
Feb 14, 2017 | 15.12 | 15.14 | 14.97 | 15.08 | 12,808,633 | -0.01(-0.04%) |
Feb 13, 2017 | 15.00 | 15.08 | 14.92 | 15.08 | 15,234,593 | +0.05(+0.31%) |
Feb 10, 2017 | 15.10 | 15.19 | 15.01 | 15.04 | 29,936,132 | +0.07(+0.45%) |
Feb 09, 2017 | 14.99 | 15.22 | 14.95 | 14.97 | 19,593,552 | -0.02(-0.13%) |
Feb 08, 2017 | 14.73 | 15.00 | 14.60 | 14.99 | 17,071,788 | +0.19(+1.31%) |
Feb 07, 2017 | 14.98 | 15.08 | 14.75 | 14.80 | 15,742,059 | -0.25(-1.69%) |
Feb 06, 2017 | 15.33 | 15.36 | 15.03 | 15.05 | 12,768,597 | -0.29(-1.92%) |
Feb 03, 2017 | 15.15 | 15.39 | 15.09 | 15.34 | 16,124,127 | +0.19(+1.28%) |
Feb 02, 2017 | 14.93 | 15.15 | 14.86 | 15.15 | 16,492,552 | +0.28(+1.89%) |