Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.99 | 14.10 | 13.66 | 13.69 | 423,048 | -0.20(-1.43%) |
Jan 30, 2018 | 14.63 | 14.64 | 13.89 | 13.89 | 914,523 | -1.07(-7.16%) |
Jan 29, 2018 | 14.97 | 15.20 | 14.80 | 14.96 | 461,117 | -0.09(-0.61%) |
Jan 26, 2018 | 15.07 | 15.26 | 14.84 | 15.05 | 326,792 | +0.05(+0.31%) |
Jan 25, 2018 | 15.33 | 15.45 | 14.85 | 15.00 | 255,364 | -0.28(-1.80%) |
Jan 24, 2018 | 14.82 | 15.51 | 14.82 | 15.28 | 595,542 | +0.52(+3.53%) |
Jan 23, 2018 | 14.82 | 14.85 | 14.64 | 14.76 | 260,273 | -0.02(-0.10%) |
Jan 22, 2018 | 14.55 | 14.84 | 14.54 | 14.77 | 418,818 | +0.12(+0.84%) |
Jan 19, 2018 | 14.77 | 14.86 | 14.63 | 14.65 | 363,559 | -0.36(-2.40%) |
Jan 18, 2018 | 15.34 | 15.43 | 15.00 | 15.01 | 461,302 | -0.31(-2.05%) |
Jan 17, 2018 | 15.48 | 15.55 | 15.16 | 15.33 | 628,808 | -0.15(-0.99%) |
Jan 16, 2018 | 16.03 | 16.17 | 15.43 | 15.48 | 581,516 | -0.71(-4.39%) |
Jan 12, 2018 | 16.19 | 16.19 | 16.19 | 0 | -0.09(-0.56%) | |
Jan 11, 2018 | 16.04 | 16.56 | 15.94 | 16.28 | 409,260 | +0.29(+1.82%) |
Jan 10, 2018 | 16.12 | 16.37 | 15.96 | 15.99 | 281,883 | -0.15(-0.90%) |
Jan 09, 2018 | 16.13 | 16.37 | 16.08 | 16.14 | 670,492 | +0.02(+0.14%) |
Jan 08, 2018 | 15.94 | 16.30 | 15.82 | 16.11 | 356,420 | +0.20(+1.25%) |
Jan 05, 2018 | 16.40 | 16.40 | 15.72 | 15.91 | 383,586 | -0.54(-3.26%) |
Jan 04, 2018 | 16.53 | 16.63 | 16.41 | 16.45 | 670,863 | -0.12(-0.74%) |
Jan 03, 2018 | 16.22 | 16.76 | 16.22 | 16.57 | 654,140 | +0.42(+2.61%) |
Jan 02, 2018 | 16.24 | 16.34 | 16.06 | 16.15 | 858,204 | +0.03(+0.19%) |
Dec 29, 2017 | 16.12 | 16.12 | 16.12 | 0 | +1.48(+10.08%) | |
Dec 28, 2017 | 14.43 | 14.66 | 14.35 | 14.64 | 339,982 | +0.24(+1.65%) |
Dec 27, 2017 | 14.38 | 14.61 | 14.25 | 14.41 | 403,002 | -0.02(-0.16%) |
Dec 26, 2017 | 14.05 | 14.60 | 13.92 | 14.43 | 1,237,554 | +0.57(+4.08%) |
Dec 22, 2017 | 14.10 | 14.18 | 13.84 | 13.86 | 613,397 | -0.14(-0.98%) |
Dec 21, 2017 | 14.06 | 14.29 | 13.95 | 14.00 | 1,418,445 | +0.02(+0.11%) |
Dec 20, 2017 | 14.24 | 14.28 | 13.97 | 13.99 | 889,895 | -0.14(-0.97%) |
Dec 19, 2017 | 14.64 | 14.64 | 14.07 | 14.12 | 527,464 | -0.37(-2.53%) |
Dec 18, 2017 | 14.08 | 14.92 | 13.83 | 14.49 | 687,541 | +0.46(+3.27%) |
Dec 15, 2017 | 13.83 | 14.06 | 13.74 | 14.03 | 1,083,305 | +0.28(+2.00%) |
Dec 14, 2017 | 13.86 | 14.07 | 13.74 | 13.76 | 331,480 | -0.15(-1.05%) |
Dec 13, 2017 | 14.05 | 14.29 | 13.84 | 13.90 | 303,294 | -0.13(-0.93%) |
Dec 12, 2017 | 14.33 | 14.45 | 14.02 | 14.03 | 536,295 | -0.21(-1.45%) |
Dec 11, 2017 | 14.12 | 14.41 | 14.06 | 14.24 | 892,882 | +0.21(+1.53%) |
Dec 08, 2017 | 13.77 | 14.04 | 13.62 | 14.02 | 541,318 | +0.00(+0.00%) |
Dec 07, 2017 | 13.39 | 13.71 | 13.29 | 346,203 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.90 | 13.91 | 13.40 | 13.40 | 516,908 | -0.60(-4.31%) |
Dec 05, 2017 | 14.07 | 14.51 | 13.96 | 14.01 | 689,411 | -0.14(-0.97%) |
Dec 04, 2017 | 14.48 | 14.54 | 14.07 | 14.15 | 797,553 | -0.30(-2.07%) |
Dec 01, 2017 | 14.44 | 14.82 | 14.07 | 14.45 | 874,021 | +0.21(+1.45%) |
Nov 30, 2017 | 13.91 | 14.61 | 13.89 | 14.24 | 3,017,957 | +0.38(+2.76%) |
Nov 29, 2017 | 14.04 | 14.11 | 13.70 | 13.86 | 734,849 | -0.11(-0.82%) |
Nov 28, 2017 | 14.09 | 14.21 | 13.82 | 13.97 | 564,332 | -0.08(-0.60%) |
Nov 27, 2017 | 14.39 | 14.44 | 14.01 | 14.06 | 969,427 | -0.41(-2.80%) |
Nov 24, 2017 | 15.11 | 15.29 | 14.10 | 14.46 | 1,441,203 | +1.07(+8.00%) |
Nov 22, 2017 | 12.88 | 13.40 | 12.71 | 13.39 | 774,895 | +0.67(+5.29%) |
Nov 21, 2017 | 12.51 | 12.72 | 12.29 | 12.72 | 829,409 | +0.24(+1.96%) |
Nov 20, 2017 | 12.74 | 12.77 | 12.20 | 12.47 | 2,401,367 | -0.21(-1.63%) |
Nov 17, 2017 | 12.39 | 12.69 | 12.36 | 12.68 | 2,522,602 | +0.24(+1.97%) |
Nov 16, 2017 | 12.18 | 12.88 | 12.04 | 12.43 | 2,136,952 | +0.19(+1.56%) |
Nov 15, 2017 | 12.43 | 12.69 | 11.21 | 12.24 | 5,724,919 | -1.86(-13.18%) |
Nov 14, 2017 | 14.73 | 14.73 | 14.09 | 14.10 | 976,652 | -0.73(-4.95%) |
Nov 13, 2017 | 14.84 | 14.88 | 14.53 | 14.84 | 131,421 | -0.04(-0.26%) |
Nov 10, 2017 | 14.71 | 14.94 | 14.71 | 14.87 | 207,454 | +0.13(+0.88%) |
Nov 09, 2017 | 14.81 | 15.12 | 14.71 | 14.74 | 204,403 | -0.21(-1.38%) |
Nov 08, 2017 | 14.94 | 15.11 | 14.74 | 14.95 | 202,522 | -0.15(-1.01%) |
Nov 07, 2017 | 14.94 | 15.29 | 14.84 | 15.10 | 363,022 | +0.20(+1.33%) |
Nov 06, 2017 | 14.52 | 15.06 | 14.47 | 14.90 | 587,074 | +0.54(+3.73%) |
Nov 03, 2017 | 14.35 | 14.64 | 14.22 | 14.37 | 175,371 | +0.03(+0.21%) |
Nov 02, 2017 | 14.82 | 15.19 | 13.98 | 14.34 | 297,836 | -0.36(-2.45%) |
Nov 01, 2017 | 14.58 | 14.95 | 14.34 | 14.70 | 248,543 | +0.34(+2.34%) |
Oct 31, 2017 | 14.01 | 14.45 | 13.96 | 14.36 | 199,422 | +0.42(+3.02%) |
Oct 30, 2017 | 13.69 | 14.11 | 13.69 | 13.94 | 158,402 | +0.26(+1.90%) |
Oct 27, 2017 | 13.39 | 13.81 | 13.22 | 13.68 | 243,360 | +0.30(+2.23%) |
Oct 26, 2017 | 13.73 | 13.83 | 13.24 | 13.38 | 174,122 | -0.32(-2.35%) |
Oct 25, 2017 | 14.04 | 14.04 | 13.58 | 13.70 | 144,645 | -0.37(-2.61%) |
Oct 24, 2017 | 14.12 | 14.41 | 14.03 | 14.07 | 139,330 | -0.03(-0.22%) |
Oct 23, 2017 | 14.58 | 14.70 | 14.09 | 14.10 | 167,366 | -0.38(-2.64%) |
Oct 20, 2017 | 14.73 | 14.81 | 14.43 | 14.48 | 146,004 | -0.13(-0.89%) |
Oct 19, 2017 | 14.46 | 14.68 | 14.40 | 14.61 | 713,634 | +0.05(+0.37%) |
Oct 18, 2017 | 14.55 | 14.74 | 14.46 | 14.56 | 770,381 | +0.01(+0.05%) |
Oct 17, 2017 | 14.74 | 14.82 | 14.44 | 14.55 | 126,799 | -0.15(-0.99%) |
Oct 16, 2017 | 14.64 | 14.91 | 14.54 | 14.70 | 143,069 | +0.08(+0.58%) |
Oct 13, 2017 | 14.65 | 14.69 | 14.25 | 14.61 | 110,423 | +0.11(+0.74%) |
Oct 12, 2017 | 14.75 | 14.86 | 14.46 | 14.51 | 117,819 | -0.40(-2.67%) |
Oct 11, 2017 | 14.74 | 14.92 | 14.68 | 14.90 | 133,973 | +0.21(+1.46%) |
Oct 10, 2017 | 15.17 | 15.34 | 14.66 | 14.69 | 140,838 | -0.34(-2.24%) |
Oct 09, 2017 | 15.19 | 15.27 | 14.94 | 15.03 | 106,719 | -0.18(-1.16%) |
Oct 06, 2017 | 15.16 | 15.21 | 14.91 | 15.20 | 215,328 | -0.19(-1.24%) |
Oct 05, 2017 | 15.32 | 15.49 | 15.19 | 15.39 | 164,893 | +0.13(+0.85%) |
Oct 04, 2017 | 15.47 | 15.53 | 15.10 | 15.26 | 127,884 | -0.23(-1.48%) |
Oct 03, 2017 | 15.53 | 15.61 | 15.45 | 15.49 | 164,694 | -0.07(-0.44%) |
Oct 02, 2017 | 15.11 | 15.65 | 15.11 | 15.56 | 231,974 | +0.19(+1.24%) |
Sep 29, 2017 | 15.25 | 15.48 | 15.23 | 15.37 | 236,437 | +0.03(+0.20%) |
Sep 28, 2017 | 15.52 | 15.61 | 15.13 | 15.34 | 199,608 | -0.06(-0.40%) |
Sep 27, 2017 | 15.30 | 15.46 | 15.10 | 15.40 | 229,863 | +0.21(+1.36%) |
Sep 26, 2017 | 15.06 | 15.37 | 15.06 | 15.20 | 254,791 | +0.08(+0.51%) |
Sep 25, 2017 | 15.11 | 15.25 | 14.86 | 15.12 | 99,485 | +0.12(+0.82%) |
Sep 22, 2017 | 14.80 | 15.03 | 14.70 | 15.00 | 161,401 | +0.18(+1.19%) |
Sep 21, 2017 | 14.71 | 14.94 | 14.66 | 14.82 | 186,144 | +0.13(+0.89%) |
Sep 20, 2017 | 14.69 | 14.83 | 14.53 | 14.69 | 203,161 | +0.09(+0.63%) |
Sep 19, 2017 | 14.67 | 14.79 | 14.51 | 14.60 | 186,514 | +0.00(+0.00%) |
Sep 18, 2017 | 14.48 | 14.74 | 14.20 | 14.60 | 168,056 | +0.10(+0.69%) |
Sep 15, 2017 | 14.84 | 14.95 | 14.48 | 14.50 | 855,692 | -0.27(-1.81%) |
Sep 14, 2017 | 14.44 | 15.11 | 14.43 | 14.77 | 310,538 | +0.51(+3.60%) |
Sep 13, 2017 | 14.36 | 15.00 | 14.13 | 14.25 | 549,048 | -0.11(-0.75%) |
Sep 12, 2017 | 14.12 | 14.53 | 13.74 | 14.36 | 335,630 | +0.23(+1.62%) |
Sep 11, 2017 | 13.92 | 14.23 | 13.83 | 14.13 | 261,948 | +0.32(+2.33%) |
Sep 08, 2017 | 13.98 | 13.98 | 13.50 | 13.81 | 146,540 | -0.24(-1.69%) |
Sep 07, 2017 | 14.09 | 14.14 | 13.75 | 14.05 | 140,962 | -0.03(-0.22%) |
Sep 06, 2017 | 13.97 | 14.17 | 13.91 | 14.08 | 171,296 | +0.15(+1.04%) |
Sep 05, 2017 | 13.54 | 13.94 | 13.39 | 13.93 | 300,861 | +0.52(+3.88%) |
Sep 01, 2017 | 13.24 | 13.47 | 13.11 | 13.41 | 185,521 | +0.24(+1.80%) |
Aug 31, 2017 | 13.18 | 13.31 | 13.07 | 13.18 | 160,958 | +0.11(+0.82%) |
Aug 30, 2017 | 12.92 | 13.14 | 12.87 | 13.07 | 95,528 | +0.06(+0.47%) |
Aug 29, 2017 | 13.47 | 13.47 | 12.72 | 13.01 | 115,155 | +0.03(+0.24%) |
Aug 28, 2017 | 13.57 | 13.58 | 12.88 | 12.98 | 165,150 | -0.61(-4.50%) |
Aug 25, 2017 | 13.61 | 13.76 | 13.20 | 13.59 | 140,703 | +0.02(+0.17%) |
Aug 24, 2017 | 13.51 | 13.76 | 13.49 | 13.57 | 103,067 | +0.06(+0.45%) |
Aug 23, 2017 | 13.47 | 13.77 | 13.35 | 13.50 | 221,461 | -0.04(-0.28%) |
Aug 22, 2017 | 13.66 | 13.80 | 13.45 | 13.54 | 119,747 | -0.09(-0.67%) |
Aug 21, 2017 | 13.37 | 13.71 | 13.31 | 13.63 | 122,297 | +0.18(+1.31%) |
Aug 18, 2017 | 13.24 | 13.58 | 13.13 | 13.46 | 311,619 | +0.19(+1.44%) |
Aug 17, 2017 | 13.32 | 13.54 | 13.26 | 13.27 | 199,439 | -0.15(-1.14%) |
Aug 16, 2017 | 13.54 | 13.64 | 13.32 | 13.42 | 113,813 | -0.08(-0.57%) |
Aug 15, 2017 | 13.51 | 13.60 | 13.29 | 13.50 | 131,194 | -0.07(-0.51%) |
Aug 14, 2017 | 13.73 | 13.96 | 13.50 | 13.57 | 138,626 | -0.16(-1.17%) |
Aug 11, 2017 | 13.66 | 14.12 | 13.61 | 13.73 | 104,754 | -0.19(-1.37%) |
Aug 10, 2017 | 14.15 | 14.59 | 13.88 | 13.92 | 149,076 | -0.23(-1.62%) |
Aug 09, 2017 | 14.13 | 14.42 | 13.99 | 14.15 | 239,819 | +0.02(+0.11%) |
Aug 08, 2017 | 13.82 | 14.25 | 13.76 | 14.13 | 284,764 | +0.31(+2.27%) |
Aug 07, 2017 | 14.01 | 13.61 | 13.82 | 125,688 | -0.19(-1.37%) | |
Aug 04, 2017 | 13.96 | 14.11 | 13.80 | 14.01 | 121,922 | +0.10(+0.71%) |
Aug 03, 2017 | 14.11 | 14.71 | 13.83 | 13.91 | 311,190 | -0.47(-3.25%) |
Aug 02, 2017 | 14.55 | 14.87 | 14.22 | 14.38 | 151,325 | -0.32(-2.19%) |
Aug 01, 2017 | 14.75 | 14.88 | 14.50 | 14.70 | 155,166 | -0.08(-0.52%) |
Jul 31, 2017 | 14.98 | 14.98 | 14.41 | 14.77 | 229,295 | -0.20(-1.33%) |
Jul 28, 2017 | 14.97 | 15.45 | 14.87 | 14.97 | 251,359 | -0.09(-0.61%) |
Jul 27, 2017 | 15.00 | 15.27 | 14.97 | 15.07 | 195,295 | +0.08(+0.51%) |
Jul 26, 2017 | 15.29 | 15.50 | 14.97 | 14.99 | 307,348 | -0.28(-1.80%) |
Jul 25, 2017 | 15.05 | 15.78 | 15.05 | 15.26 | 419,291 | +0.39(+2.62%) |
Jul 24, 2017 | 14.76 | 14.89 | 14.40 | 14.87 | 139,068 | +0.21(+1.41%) |
Jul 21, 2017 | 14.79 | 14.54 | 14.67 | 145,361 | -0.12(-0.83%) | |
Jul 20, 2017 | 14.90 | 15.10 | 14.68 | 14.79 | 185,997 | -0.02(-0.10%) |
Jul 19, 2017 | 14.46 | 14.84 | 14.28 | 14.80 | 164,059 | +0.27(+1.84%) |
Jul 18, 2017 | 14.57 | 14.59 | 14.38 | 14.54 | 96,975 | -0.02(-0.11%) |
Jul 17, 2017 | 14.39 | 14.83 | 14.30 | 14.55 | 164,301 | +0.07(+0.48%) |
Jul 14, 2017 | 14.45 | 14.89 | 14.29 | 14.48 | 110,909 | +0.07(+0.48%) |
Jul 13, 2017 | 14.52 | 14.52 | 14.18 | 14.41 | 128,938 | -0.13(-0.89%) |
Jul 12, 2017 | 14.47 | 14.82 | 14.31 | 14.54 | 291,395 | +0.21(+1.44%) |
Jul 11, 2017 | 13.73 | 14.38 | 13.34 | 14.34 | 250,277 | +0.60(+4.40%) |
Jul 10, 2017 | 13.18 | 13.86 | 13.03 | 13.73 | 150,618 | +0.42(+3.16%) |
Jul 07, 2017 | 13.44 | 13.60 | 13.14 | 13.31 | 201,489 | -0.15(-1.14%) |
Jul 06, 2017 | 13.29 | 13.75 | 13.19 | 13.47 | 197,885 | +0.18(+1.32%) |
Jul 05, 2017 | 13.35 | 13.40 | 12.81 | 13.29 | 506,615 | -0.12(-0.91%) |
Jul 03, 2017 | 13.20 | 13.71 | 13.20 | 13.41 | 155,481 | +0.24(+1.86%) |
Jun 30, 2017 | 13.23 | 13.34 | 12.94 | 13.17 | 228,180 | +0.00(+0.00%) |
Jun 29, 2017 | 12.80 | 13.27 | 12.75 | 13.17 | 248,956 | +0.34(+2.68%) |
Jun 28, 2017 | 12.45 | 12.88 | 12.36 | 12.82 | 305,648 | +0.36(+2.89%) |
Jun 27, 2017 | 12.43 | 12.66 | 12.40 | 12.46 | 382,769 | +0.14(+1.12%) |
Jun 26, 2017 | 12.04 | 12.64 | 11.96 | 12.33 | 492,483 | +0.26(+2.16%) |
Jun 23, 2017 | 11.90 | 12.34 | 11.67 | 12.07 | 5,768,192 | +0.16(+1.35%) |
Jun 22, 2017 | 11.75 | 12.22 | 11.75 | 11.91 | 774,643 | +0.08(+0.65%) |
Jun 21, 2017 | 12.65 | 12.65 | 11.50 | 11.83 | 609,706 | -1.14(-8.79%) |
Jun 20, 2017 | 12.98 | 13.18 | 12.71 | 12.97 | 294,485 | -0.08(-0.59%) |
Jun 19, 2017 | 13.53 | 13.53 | 12.60 | 13.05 | 443,014 | -0.54(-3.94%) |
Jun 16, 2017 | 13.75 | 13.84 | 13.42 | 13.58 | 561,531 | -0.08(-0.62%) |
Jun 15, 2017 | 14.58 | 14.74 | 13.59 | 13.66 | 239,304 | -0.88(-6.05%) |
Jun 14, 2017 | 14.87 | 14.90 | 14.33 | 14.54 | 186,165 | -0.30(-2.01%) |
Jun 13, 2017 | 14.31 | 15.01 | 14.28 | 14.84 | 236,354 | +0.52(+3.63%) |
Jun 12, 2017 | 14.74 | 15.18 | 14.22 | 14.32 | 287,598 | -0.34(-2.30%) |
Jun 09, 2017 | 14.16 | 14.91 | 14.16 | 14.66 | 173,067 | +0.52(+3.68%) |
Jun 08, 2017 | 14.06 | 14.34 | 14.05 | 14.14 | 193,104 | +0.01(+0.05%) |
Jun 07, 2017 | 14.84 | 14.89 | 14.08 | 14.13 | 119,046 | -0.72(-4.84%) |
Jun 06, 2017 | 14.70 | 14.91 | 14.15 | 14.85 | 200,297 | +0.17(+1.15%) |
Jun 05, 2017 | 14.86 | 15.06 | 14.47 | 14.68 | 181,791 | -0.17(-1.13%) |
Jun 02, 2017 | 15.43 | 15.43 | 14.47 | 14.85 | 227,107 | -0.57(-3.67%) |
Jun 01, 2017 | 15.15 | 15.57 | 15.07 | 15.42 | 237,057 | +0.28(+1.82%) |
May 31, 2017 | 15.42 | 15.45 | 14.38 | 15.14 | 800,036 | -0.31(-1.98%) |
May 30, 2017 | 15.28 | 15.49 | 15.00 | 15.45 | 243,956 | +0.17(+1.10%) |
May 26, 2017 | 14.99 | 15.36 | 14.77 | 15.28 | 220,378 | +0.25(+1.68%) |
May 25, 2017 | 15.44 | 15.51 | 14.84 | 15.03 | 201,247 | -0.36(-2.34%) |
May 24, 2017 | 15.42 | 15.85 | 15.14 | 15.39 | 201,302 | +0.00(+0.00%) |
May 23, 2017 | 15.59 | 15.61 | 15.21 | 15.39 | 155,076 | -0.15(-0.99%) |
May 22, 2017 | 15.64 | 15.81 | 15.32 | 15.54 | 274,510 | -0.05(-0.29%) |
May 19, 2017 | 15.42 | 15.67 | 15.39 | 15.59 | 165,931 | +0.24(+1.60%) |
May 18, 2017 | 15.01 | 15.45 | 14.79 | 15.34 | 145,732 | +0.28(+1.88%) |
May 17, 2017 | 15.39 | 15.59 | 15.00 | 15.06 | 144,665 | -0.33(-2.14%) |
May 16, 2017 | 15.36 | 15.64 | 15.25 | 15.39 | 264,332 | +0.16(+1.05%) |
May 15, 2017 | 15.55 | 15.79 | 15.03 | 15.23 | 137,587 | -0.03(-0.20%) |
May 12, 2017 | 15.20 | 15.38 | 15.16 | 15.26 | 138,437 | +0.02(+0.10%) |
May 11, 2017 | 14.73 | 15.65 | 14.42 | 15.24 | 611,301 | +1.40(+10.12%) |
May 10, 2017 | 14.22 | 14.22 | 13.83 | 13.84 | 181,709 | -0.10(-0.71%) |
May 09, 2017 | 13.98 | 14.08 | 13.84 | 13.94 | 165,642 | -0.08(-0.55%) |
May 08, 2017 | 13.85 | 14.17 | 13.73 | 14.02 | 284,670 | +0.17(+1.22%) |
May 05, 2017 | 13.39 | 14.00 | 13.26 | 13.85 | 279,031 | +0.46(+3.43%) |
May 04, 2017 | 14.22 | 14.23 | 13.29 | 13.39 | 247,113 | -0.96(-6.67%) |
May 03, 2017 | 14.33 | 14.54 | 14.16 | 14.35 | 202,691 | -0.08(-0.53%) |
May 02, 2017 | 14.49 | 14.88 | 14.28 | 14.42 | 395,754 | +0.01(+0.05%) |
May 01, 2017 | 14.20 | 14.61 | 13.94 | 14.41 | 232,739 | +0.32(+2.28%) |
Apr 28, 2017 | 14.38 | 14.70 | 14.05 | 14.09 | 161,168 | -0.28(-1.97%) |
Apr 27, 2017 | 14.54 | 14.54 | 14.13 | 14.38 | 131,107 | -0.25(-1.73%) |
Apr 26, 2017 | 14.48 | 14.87 | 14.14 | 14.63 | 285,613 | +0.24(+1.70%) |
Apr 25, 2017 | 14.16 | 14.41 | 13.99 | 14.38 | 136,704 | +0.21(+1.51%) |
Apr 24, 2017 | 14.14 | 14.28 | 14.04 | 14.17 | 69,207 | +0.11(+0.76%) |
Apr 21, 2017 | 14.24 | 14.34 | 14.05 | 14.06 | 129,145 | -0.24(-1.71%) |
Apr 20, 2017 | 14.35 | 14.49 | 14.15 | 14.31 | 105,731 | +0.05(+0.38%) |
Apr 19, 2017 | 14.25 | 14.49 | 14.22 | 14.25 | 221,038 | -0.05(-0.37%) |
Apr 18, 2017 | 14.52 | 14.54 | 14.28 | 14.31 | 146,790 | -0.23(-1.58%) |
Apr 17, 2017 | 14.44 | 14.57 | 14.30 | 14.54 | 84,032 | +0.18(+1.23%) |
Apr 13, 2017 | 14.31 | 14.58 | 14.24 | 14.36 | 207,192 | +0.01(+0.05%) |
Apr 12, 2017 | 14.54 | 14.61 | 14.22 | 14.35 | 206,722 | -0.21(-1.47%) |
Apr 11, 2017 | 14.66 | 14.75 | 14.51 | 14.57 | 280,884 | +0.04(+0.26%) |
Apr 10, 2017 | 14.47 | 14.66 | 14.23 | 14.53 | 253,542 | +0.45(+3.21%) |
Apr 07, 2017 | 14.16 | 14.26 | 13.89 | 14.08 | 200,524 | -0.12(-0.86%) |
Apr 06, 2017 | 13.93 | 14.28 | 13.83 | 14.20 | 192,410 | +0.30(+2.15%) |
Apr 05, 2017 | 13.87 | 14.10 | 13.81 | 13.90 | 298,754 | +0.16(+1.17%) |
Apr 04, 2017 | 13.83 | 13.92 | 13.62 | 13.74 | 144,580 | -0.10(-0.72%) |
Apr 03, 2017 | 14.07 | 14.15 | 13.67 | 13.84 | 173,130 | -0.31(-2.16%) |
Mar 31, 2017 | 13.93 | 14.19 | 13.89 | 14.15 | 137,619 | +0.15(+1.04%) |
Mar 30, 2017 | 14.15 | 14.29 | 13.97 | 14.00 | 115,189 | +0.00(+0.00%) |
Mar 29, 2017 | 13.59 | 14.09 | 13.58 | 14.00 | 108,127 | +0.40(+2.92%) |
Mar 28, 2017 | 13.44 | 13.89 | 13.35 | 13.60 | 204,306 | +0.19(+1.43%) |
Mar 27, 2017 | 13.05 | 13.51 | 12.94 | 13.41 | 198,106 | +0.21(+1.62%) |
Mar 24, 2017 | 13.27 | 13.31 | 13.01 | 13.20 | 139,303 | -0.08(-0.63%) |
Mar 23, 2017 | 12.96 | 13.35 | 12.85 | 13.28 | 154,765 | +0.26(+2.00%) |
Mar 22, 2017 | 13.31 | 13.44 | 12.97 | 13.02 | 163,311 | -0.23(-1.73%) |
Mar 21, 2017 | 13.71 | 13.73 | 13.15 | 13.25 | 102,773 | -0.35(-2.59%) |
Mar 20, 2017 | 13.44 | 13.81 | 13.27 | 13.60 | 273,888 | +0.06(+0.45%) |
Mar 17, 2017 | 13.58 | 13.66 | 13.33 | 13.54 | 586,420 | +0.01(+0.06%) |
Mar 16, 2017 | 13.63 | 13.82 | 13.41 | 13.54 | 352,759 | -0.02(-0.17%) |
Mar 15, 2017 | 13.29 | 13.64 | 13.11 | 13.56 | 145,284 | +0.30(+2.25%) |
Mar 14, 2017 | 13.42 | 13.49 | 13.09 | 13.26 | 206,991 | -0.16(-1.20%) |
Mar 13, 2017 | 13.46 | 13.71 | 13.28 | 13.42 | 168,772 | -0.11(-0.79%) |
Mar 10, 2017 | 13.77 | 13.87 | 13.37 | 13.53 | 183,171 | -0.15(-1.12%) |
Mar 09, 2017 | 13.60 | 13.76 | 13.30 | 13.68 | 371,108 | +0.06(+0.45%) |
Mar 08, 2017 | 14.23 | 14.26 | 13.54 | 13.62 | 393,548 | -0.57(-4.04%) |
Mar 07, 2017 | 14.36 | 14.50 | 14.02 | 14.19 | 188,910 | -0.17(-1.17%) |
Mar 06, 2017 | 14.59 | 14.59 | 14.24 | 14.36 | 372,953 | -0.18(-1.21%) |
Mar 03, 2017 | 14.74 | 14.79 | 14.49 | 14.54 | 210,273 | -0.09(-0.63%) |
Mar 02, 2017 | 14.65 | 14.84 | 14.49 | 14.63 | 298,612 | -0.03(-0.21%) |
Mar 01, 2017 | 14.46 | 14.90 | 14.41 | 14.66 | 167,498 | +0.31(+2.19%) |
Feb 28, 2017 | 14.46 | 14.53 | 14.21 | 14.35 | 129,314 | -0.22(-1.52%) |
Feb 27, 2017 | 14.51 | 14.81 | 14.43 | 14.57 | 189,641 | +0.14(+0.95%) |
Feb 24, 2017 | 14.89 | 14.92 | 14.35 | 14.43 | 431,740 | -0.62(-4.12%) |
Feb 23, 2017 | 15.50 | 15.79 | 14.76 | 15.05 | 350,678 | -0.26(-1.70%) |
Feb 22, 2017 | 15.53 | 15.58 | 15.27 | 15.31 | 115,153 | -0.18(-1.14%) |
Feb 21, 2017 | 15.25 | 15.55 | 15.12 | 15.49 | 299,064 | +0.34(+2.22%) |
Feb 17, 2017 | 15.15 | 15.15 | 15.15 | 0 | -0.08(-0.55%) | |
Feb 16, 2017 | 15.36 | 15.65 | 15.23 | 15.23 | 101,858 | -0.21(-1.39%) |
Feb 15, 2017 | 15.41 | 15.78 | 15.35 | 15.45 | 156,808 | -0.11(-0.69%) |
Feb 14, 2017 | 15.85 | 16.03 | 15.52 | 15.55 | 178,537 | -0.31(-1.98%) |
Feb 13, 2017 | 15.54 | 16.11 | 15.35 | 15.87 | 237,108 | +0.42(+2.72%) |
Feb 10, 2017 | 15.42 | 15.66 | 15.03 | 15.45 | 71,371 | +0.18(+1.15%) |
Feb 09, 2017 | 15.26 | 15.57 | 15.17 | 15.27 | 59,649 | +0.01(+0.05%) |
Feb 08, 2017 | 15.16 | 15.42 | 14.89 | 15.26 | 115,111 | +0.10(+0.66%) |
Feb 07, 2017 | 15.81 | 16.01 | 15.08 | 15.16 | 193,832 | -0.64(-4.07%) |
Feb 06, 2017 | 16.07 | 16.15 | 15.58 | 15.81 | 56,477 | -0.27(-1.67%) |
Feb 03, 2017 | 16.26 | 16.26 | 15.73 | 16.08 | 57,838 | -0.16(-0.99%) |
Feb 02, 2017 | 16.33 | 16.53 | 15.97 | 16.24 | 67,590 | -0.18(-1.12%) |