Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.31 | 13.72 | 13.31 | 13.70 | 17,661 | +0.32(+2.39%) |
Jan 30, 2018 | 13.85 | 13.37 | 13.38 | 16,434 | -0.39(-2.83%) | |
Jan 29, 2018 | 13.75 | 13.83 | 13.72 | 13.77 | 10,197 | +0.01(+0.07%) |
Jan 26, 2018 | 13.36 | 13.86 | 13.36 | 13.76 | 22,303 | +0.13(+0.95%) |
Jan 25, 2018 | 13.30 | 13.76 | 13.30 | 13.63 | 43,466 | +0.13(+0.96%) |
Jan 24, 2018 | 13.46 | 13.63 | 13.46 | 13.50 | 54,641 | -0.03(-0.22%) |
Jan 23, 2018 | 13.47 | 13.65 | 13.41 | 13.53 | 21,480 | +0.02(+0.15%) |
Jan 22, 2018 | 13.62 | 13.62 | 13.30 | 13.51 | 30,996 | -0.10(-0.73%) |
Jan 19, 2018 | 13.42 | 13.92 | 13.42 | 13.61 | 10,322 | -0.01(-0.07%) |
Jan 18, 2018 | 13.58 | 13.75 | 13.40 | 13.62 | 14,675 | -0.01(-0.07%) |
Jan 17, 2018 | 13.55 | 13.79 | 13.51 | 13.63 | 14,361 | -0.05(-0.37%) |
Jan 16, 2018 | 13.92 | 13.92 | 13.64 | 13.68 | 14,571 | -0.29(-2.08%) |
Jan 15, 2018 | 14.24 | 14.24 | 13.90 | 13.97 | 8,286 | +0.01(+0.07%) |
Jan 12, 2018 | 14.06 | 14.13 | 13.96 | 13.96 | 41,391 | -0.15(-1.06%) |
Jan 11, 2018 | 14.15 | 14.15 | 14.00 | 14.11 | 16,660 | -0.08(-0.56%) |
Jan 10, 2018 | 14.31 | 14.31 | 14.06 | 14.19 | 17,138 | -0.11(-0.77%) |
Jan 09, 2018 | 14.05 | 14.44 | 14.05 | 14.30 | 33,130 | +0.25(+1.78%) |
Jan 08, 2018 | 14.02 | 14.61 | 14.02 | 14.05 | 42,925 | -0.46(-3.17%) |
Jan 05, 2018 | 14.23 | 14.71 | 14.20 | 14.51 | 27,959 | +0.31(+2.18%) |
Jan 04, 2018 | 14.68 | 14.69 | 14.20 | 14.20 | 26,088 | -0.53(-3.60%) |
Jan 03, 2018 | 14.91 | 14.91 | 14.72 | 14.73 | 19,627 | -0.27(-1.80%) |
Jan 02, 2018 | 14.02 | 15.00 | 14.02 | 15.00 | 9,121 | +0.14(+0.94%) |
Dec 29, 2017 | 14.86 | 14.86 | 14.86 | 0 | +0.10(+0.68%) | |
Dec 28, 2017 | 14.83 | 14.85 | 14.75 | 14.76 | 13,939 | +0.01(+0.07%) |
Dec 27, 2017 | 14.37 | 14.87 | 14.37 | 14.75 | 17,018 | +0.12(+0.82%) |
Dec 22, 2017 | 14.69 | 14.78 | 14.63 | 14.63 | 21,569 | -0.07(-0.48%) |
Dec 21, 2017 | 14.26 | 14.70 | 14.26 | 14.70 | 14,866 | +0.26(+1.80%) |
Dec 20, 2017 | 13.95 | 14.56 | 13.95 | 14.44 | 10,291 | +0.29(+2.05%) |
Dec 19, 2017 | 13.94 | 14.19 | 13.94 | 14.15 | 10,632 | +0.08(+0.57%) |
Dec 18, 2017 | 14.33 | 14.47 | 14.04 | 14.07 | 22,281 | -0.33(-2.29%) |
Dec 15, 2017 | 14.44 | 14.57 | 14.18 | 14.40 | 25,950 | -0.05(-0.35%) |
Dec 14, 2017 | 13.84 | 14.50 | 13.84 | 14.45 | 20,201 | +0.43(+3.07%) |
Dec 13, 2017 | 14.13 | 14.21 | 13.93 | 14.02 | 13,324 | -0.18(-1.27%) |
Dec 12, 2017 | 14.45 | 14.45 | 14.11 | 14.20 | 21,925 | -0.23(-1.59%) |
Dec 11, 2017 | 14.70 | 14.75 | 14.17 | 14.43 | 46,047 | -0.35(-2.37%) |
Dec 08, 2017 | 14.88 | 14.91 | 14.57 | 14.78 | 31,649 | +0.00(+0.00%) |
Dec 07, 2017 | 14.80 | 15.21 | 14.65 | 14.78 | 20,423 | -0.24(-1.60%) |
Dec 06, 2017 | 15.05 | 15.17 | 14.86 | 15.02 | 14,541 | -0.01(-0.07%) |
Dec 05, 2017 | 15.08 | 15.14 | 14.85 | 15.03 | 361,760 | -0.04(-0.27%) |
Dec 04, 2017 | 15.20 | 15.20 | 15.00 | 15.07 | 60,241 | -0.18(-1.18%) |
Dec 01, 2017 | 15.11 | 15.40 | 15.11 | 15.25 | 20,555 | -0.05(-0.33%) |
Nov 30, 2017 | 15.38 | 15.44 | 15.26 | 15.30 | 47,852 | -0.09(-0.58%) |
Nov 29, 2017 | 14.86 | 15.40 | 14.86 | 15.39 | 22,914 | +0.38(+2.53%) |
Nov 28, 2017 | 15.04 | 14.77 | 15.01 | 173,554 | +0.24(+1.62%) | |
Nov 27, 2017 | 14.92 | 14.92 | 14.67 | 14.77 | 10,708 | -0.43(-2.83%) |
Nov 24, 2017 | 14.73 | 15.20 | 14.73 | 15.20 | 23,986 | +0.25(+1.67%) |
Nov 23, 2017 | 14.52 | 15.12 | 14.52 | 14.95 | 11,779 | +0.12(+0.81%) |
Nov 22, 2017 | 14.86 | 15.07 | 14.83 | 14.83 | 8,623 | -0.17(-1.13%) |
Nov 21, 2017 | 14.25 | 15.10 | 14.25 | 15.00 | 42,502 | +0.31(+2.11%) |
Nov 20, 2017 | 14.78 | 14.88 | 14.60 | 14.69 | 25,283 | -0.24(-1.61%) |
Nov 17, 2017 | 14.97 | 15.13 | 14.84 | 14.93 | 12,117 | -0.20(-1.29%) |
Nov 16, 2017 | 14.80 | 15.18 | 14.80 | 15.12 | 16,615 | +0.38(+2.61%) |
Nov 15, 2017 | 15.03 | 15.06 | 14.57 | 14.74 | 24,849 | -0.41(-2.71%) |
Nov 14, 2017 | 14.74 | 15.19 | 14.74 | 15.15 | 12,791 | +0.34(+2.30%) |
Nov 13, 2017 | 15.13 | 15.13 | 14.81 | 14.81 | 5,840 | -0.23(-1.53%) |
Nov 10, 2017 | 15.20 | 15.34 | 15.04 | 15.04 | 13,245 | -0.26(-1.70%) |
Nov 09, 2017 | 14.79 | 15.41 | 14.79 | 15.30 | 19,224 | +0.30(+2.00%) |
Nov 08, 2017 | 15.10 | 15.31 | 14.96 | 15.00 | 20,370 | -0.10(-0.66%) |
Nov 07, 2017 | 15.19 | 15.19 | 15.04 | 15.10 | 6,165 | -0.09(-0.59%) |
Nov 06, 2017 | 15.05 | 15.23 | 14.96 | 15.19 | 18,206 | +0.20(+1.33%) |
Nov 03, 2017 | 15.17 | 15.33 | 14.95 | 14.99 | 15,596 | -0.28(-1.83%) |
Nov 02, 2017 | 15.39 | 15.41 | 15.20 | 15.27 | 14,427 | -0.20(-1.29%) |
Nov 01, 2017 | 15.13 | 15.47 | 15.09 | 15.47 | 30,962 | +0.28(+1.84%) |
Oct 31, 2017 | 14.99 | 15.21 | 14.89 | 15.19 | 34,969 | +0.19(+1.27%) |
Oct 30, 2017 | 14.50 | 15.01 | 14.50 | 15.00 | 36,664 | +0.59(+4.09%) |
Oct 27, 2017 | 14.08 | 14.47 | 14.06 | 14.41 | 27,250 | +0.29(+2.05%) |
Oct 26, 2017 | 14.05 | 14.21 | 14.00 | 14.12 | 43,363 | +0.16(+1.15%) |
Oct 25, 2017 | 14.06 | 14.21 | 13.67 | 13.96 | 40,205 | -0.19(-1.34%) |
Oct 24, 2017 | 14.27 | 14.31 | 14.15 | 14.15 | 11,544 | -0.07(-0.49%) |
Oct 23, 2017 | 14.30 | 14.30 | 14.20 | 14.22 | 14,812 | +0.03(+0.21%) |
Oct 20, 2017 | 14.42 | 14.60 | 14.19 | 14.19 | 19,804 | -0.33(-2.27%) |
Oct 19, 2017 | 14.87 | 14.91 | 14.52 | 14.52 | 6,925 | -0.42(-2.81%) |
Oct 18, 2017 | 14.99 | 15.03 | 14.89 | 14.94 | 30,624 | -0.01(-0.07%) |
Oct 17, 2017 | 15.05 | 15.05 | 14.88 | 14.95 | 11,489 | -0.03(-0.20%) |
Oct 16, 2017 | 14.95 | 15.08 | 14.86 | 14.98 | 23,830 | +0.20(+1.35%) |
Oct 13, 2017 | 14.65 | 14.83 | 14.63 | 14.78 | 9,984 | +0.19(+1.30%) |
Oct 12, 2017 | 14.74 | 14.80 | 14.47 | 14.59 | 15,407 | -0.11(-0.75%) |
Oct 11, 2017 | 14.80 | 14.87 | 14.70 | 14.70 | 54,507 | -0.06(-0.41%) |
Oct 10, 2017 | 14.50 | 14.89 | 14.45 | 14.76 | 22,254 | +0.29(+2.00%) |
Oct 06, 2017 | 14.30 | 14.48 | 14.30 | 14.47 | 7,679 | +0.02(+0.14%) |
Oct 05, 2017 | 14.22 | 14.45 | 14.20 | 14.45 | 14,447 | +0.27(+1.90%) |
Oct 04, 2017 | 14.28 | 14.41 | 14.17 | 14.18 | 29,886 | -0.10(-0.70%) |
Oct 03, 2017 | 14.04 | 14.30 | 14.04 | 14.28 | 7,852 | +0.10(+0.71%) |
Oct 02, 2017 | 14.13 | 14.27 | 14.02 | 14.18 | 23,952 | -0.01(-0.07%) |
Sep 29, 2017 | 13.94 | 14.25 | 13.94 | 14.19 | 23,451 | -0.03(-0.21%) |
Sep 28, 2017 | 14.03 | 14.35 | 14.01 | 14.22 | 46,170 | +0.21(+1.50%) |
Sep 27, 2017 | 14.02 | 14.12 | 14.00 | 14.01 | 31,390 | +0.01(+0.07%) |
Sep 26, 2017 | 13.80 | 14.14 | 13.76 | 14.00 | 67,992 | +0.20(+1.45%) |
Sep 25, 2017 | 13.80 | 13.92 | 13.70 | 13.80 | 36,519 | +0.05(+0.36%) |
Sep 22, 2017 | 13.73 | 13.80 | 13.65 | 13.75 | 21,985 | +0.05(+0.36%) |
Sep 21, 2017 | 13.62 | 13.78 | 13.41 | 13.70 | 52,210 | +0.07(+0.51%) |
Sep 20, 2017 | 13.27 | 13.63 | 13.20 | 13.63 | 27,769 | +0.34(+2.56%) |
Sep 19, 2017 | 13.00 | 13.50 | 12.94 | 13.29 | 176,987 | +0.37(+2.86%) |
Sep 18, 2017 | 12.83 | 13.00 | 12.79 | 12.92 | 16,334 | +0.02(+0.16%) |
Sep 15, 2017 | 12.88 | 13.13 | 12.84 | 12.90 | 31,539 | -0.03(-0.23%) |
Sep 14, 2017 | 12.88 | 13.16 | 12.76 | 12.93 | 38,509 | +0.17(+1.33%) |
Sep 13, 2017 | 12.12 | 12.92 | 12.12 | 12.76 | 34,149 | +0.46(+3.74%) |
Sep 12, 2017 | 12.00 | 12.63 | 12.00 | 12.30 | 29,117 | +0.26(+2.16%) |
Sep 11, 2017 | 12.19 | 12.19 | 11.94 | 12.04 | 32,857 | -0.16(-1.31%) |
Sep 08, 2017 | 12.39 | 12.39 | 12.04 | 12.20 | 30,273 | -0.30(-2.40%) |
Sep 07, 2017 | 12.18 | 12.66 | 12.11 | 12.50 | 27,735 | +0.39(+3.22%) |
Sep 06, 2017 | 11.97 | 12.19 | 11.87 | 12.11 | 23,573 | +0.22(+1.85%) |
Sep 05, 2017 | 12.08 | 12.16 | 11.75 | 11.89 | 22,458 | -0.16(-1.33%) |
Sep 01, 2017 | 12.18 | 12.20 | 11.88 | 12.05 | 23,774 | -0.15(-1.23%) |
Aug 31, 2017 | 11.92 | 12.20 | 11.90 | 12.20 | 68,721 | +0.28(+2.35%) |
Aug 30, 2017 | 11.98 | 11.99 | 11.86 | 11.92 | 19,438 | -0.08(-0.67%) |
Aug 29, 2017 | 11.89 | 12.07 | 11.79 | 12.00 | 23,934 | +0.05(+0.42%) |
Aug 28, 2017 | 11.80 | 12.00 | 11.80 | 11.95 | 11,326 | +0.08(+0.67%) |
Aug 25, 2017 | 11.92 | 12.00 | 11.78 | 11.87 | 7,404 | +0.12(+1.02%) |
Aug 24, 2017 | 11.86 | 11.92 | 11.73 | 11.75 | 14,024 | -0.06(-0.51%) |
Aug 23, 2017 | 11.89 | 11.95 | 11.70 | 11.81 | 25,895 | -0.10(-0.84%) |
Aug 22, 2017 | 11.66 | 12.21 | 11.66 | 11.91 | 27,525 | +0.32(+2.76%) |
Aug 21, 2017 | 11.47 | 11.66 | 11.47 | 11.59 | 4,845 | -0.01(-0.09%) |
Aug 18, 2017 | 11.40 | 11.81 | 11.36 | 11.60 | 24,143 | +0.20(+1.75%) |
Aug 17, 2017 | 11.33 | 11.52 | 11.33 | 11.40 | 8,491 | +0.05(+0.44%) |
Aug 16, 2017 | 11.35 | 11.42 | 11.34 | 11.35 | 14,861 | +0.01(+0.09%) |
Aug 15, 2017 | 11.37 | 11.43 | 11.29 | 11.34 | 10,346 | +0.01(+0.09%) |
Aug 14, 2017 | 11.68 | 11.68 | 11.27 | 11.33 | 51,020 | -0.36(-3.08%) |
Aug 11, 2017 | 11.92 | 11.92 | 11.43 | 11.69 | 230,106 | -0.19(-1.60%) |
Aug 10, 2017 | 11.80 | 11.93 | 11.72 | 11.88 | 26,162 | +0.03(+0.25%) |
Aug 09, 2017 | 12.01 | 12.01 | 11.85 | 11.85 | 149,310 | -0.20(-1.66%) |
Aug 08, 2017 | 12.03 | 12.15 | 12.01 | 12.05 | 36,267 | -0.17(-1.39%) |
Aug 04, 2017 | 11.95 | 12.46 | 11.95 | 12.22 | 19,920 | +0.22(+1.83%) |
Aug 03, 2017 | 12.18 | 12.18 | 11.60 | 12.00 | 48,964 | -0.19(-1.56%) |
Aug 02, 2017 | 12.16 | 12.25 | 12.00 | 12.19 | 24,490 | +0.00(+0.00%) |
Aug 01, 2017 | 12.15 | 12.26 | 12.04 | 12.19 | 32,134 | +0.09(+0.74%) |
Jul 31, 2017 | 12.16 | 12.20 | 11.58 | 12.10 | 53,969 | -0.08(-0.66%) |
Jul 28, 2017 | 12.16 | 12.25 | 12.10 | 12.18 | 4,117 | +0.01(+0.08%) |
Jul 27, 2017 | 12.23 | 12.33 | 12.17 | 12.17 | 8,379 | +0.01(+0.08%) |
Jul 26, 2017 | 12.19 | 12.33 | 12.12 | 12.16 | 7,539 | -0.06(-0.49%) |
Jul 25, 2017 | 12.14 | 12.44 | 12.07 | 12.22 | 13,722 | +0.07(+0.58%) |
Jul 24, 2017 | 12.15 | 12.23 | 12.01 | 12.15 | 23,016 | +0.06(+0.50%) |
Jul 21, 2017 | 12.47 | 12.47 | 12.04 | 12.09 | 26,269 | -0.31(-2.50%) |
Jul 20, 2017 | 12.09 | 12.41 | 12.06 | 12.40 | 14,875 | +0.30(+2.48%) |
Jul 19, 2017 | 12.19 | 12.21 | 12.10 | 12.10 | 10,040 | -0.08(-0.66%) |
Jul 18, 2017 | 12.38 | 12.38 | 12.09 | 12.18 | 24,036 | -0.13(-1.06%) |
Jul 17, 2017 | 12.37 | 12.39 | 12.02 | 12.31 | 36,024 | -0.39(-3.07%) |
Jul 14, 2017 | 12.71 | 12.36 | 12.70 | 7,008 | +0.34(+2.75%) | |
Jul 13, 2017 | 12.66 | 12.66 | 12.28 | 12.36 | 13,036 | -0.14(-1.12%) |
Jul 12, 2017 | 12.83 | 12.97 | 12.45 | 12.50 | 127,826 | -0.32(-2.50%) |
Jul 11, 2017 | 12.48 | 12.83 | 12.24 | 12.82 | 13,872 | +0.34(+2.72%) |
Jul 10, 2017 | 12.57 | 12.78 | 12.48 | 12.48 | 16,481 | -0.25(-1.96%) |
Jul 07, 2017 | 12.80 | 12.85 | 12.70 | 12.73 | 29,228 | -0.12(-0.93%) |
Jul 06, 2017 | 12.60 | 12.88 | 12.60 | 12.85 | 14,037 | +0.03(+0.23%) |
Jul 05, 2017 | 12.91 | 12.95 | 12.80 | 12.82 | 8,847 | -0.26(-1.99%) |
Jul 04, 2017 | 12.47 | 13.30 | 12.47 | 13.08 | 5,106 | -0.22(-1.65%) |
Jul 03, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 13.00 | 13.38 | 12.81 | 13.30 | 20,174 | +0.64(+5.06%) |
Jun 29, 2017 | 13.31 | 13.31 | 12.66 | 12.66 | 11,223 | -0.64(-4.81%) |
Jun 28, 2017 | 13.30 | 13.35 | 13.06 | 13.30 | 10,391 | +0.05(+0.38%) |
Jun 27, 2017 | 13.02 | 13.47 | 12.98 | 13.25 | 29,722 | +0.04(+0.30%) |
Jun 26, 2017 | 13.38 | 13.38 | 12.93 | 13.21 | 26,076 | +0.16(+1.23%) |
Jun 23, 2017 | 12.80 | 13.05 | 12.78 | 13.05 | 9,671 | +0.39(+3.08%) |
Jun 22, 2017 | 12.49 | 12.78 | 12.46 | 12.66 | 19,295 | +0.20(+1.56%) |
Jun 21, 2017 | 12.36 | 12.62 | 12.21 | 12.46 | 11,979 | +0.07(+0.61%) |
Jun 20, 2017 | 12.69 | 12.69 | 12.28 | 12.39 | 38,240 | -0.13(-1.04%) |
Jun 19, 2017 | 13.17 | 13.17 | 12.51 | 12.52 | 12,523 | -0.29(-2.26%) |
Jun 16, 2017 | 12.73 | 12.85 | 12.46 | 12.81 | 41,413 | +0.07(+0.55%) |
Jun 15, 2017 | 12.93 | 12.94 | 12.54 | 12.74 | 19,673 | -0.16(-1.24%) |
Jun 14, 2017 | 13.20 | 13.20 | 12.56 | 12.90 | 63,315 | -0.27(-2.05%) |
Jun 13, 2017 | 13.19 | 13.39 | 12.99 | 13.17 | 26,184 | +0.02(+0.15%) |
Jun 12, 2017 | 12.98 | 13.27 | 12.98 | 13.15 | 19,573 | +0.18(+1.39%) |
Jun 09, 2017 | 13.32 | 13.33 | 12.95 | 12.97 | 15,438 | -0.15(-1.14%) |
Jun 08, 2017 | 13.03 | 13.25 | 12.95 | 13.12 | 125,984 | +0.03(+0.23%) |
Jun 07, 2017 | 13.40 | 13.45 | 13.03 | 13.09 | 176,803 | -0.37(-2.75%) |
Jun 06, 2017 | 13.57 | 13.61 | 13.38 | 13.46 | 27,155 | -0.14(-1.03%) |
Jun 05, 2017 | 13.58 | 13.66 | 13.35 | 13.60 | 18,189 | -0.05(-0.37%) |
Jun 02, 2017 | 13.77 | 13.77 | 13.52 | 13.65 | 16,097 | -0.22(-1.59%) |
Jun 01, 2017 | 14.01 | 14.03 | 13.76 | 13.87 | 18,947 | -0.13(-0.93%) |
May 31, 2017 | 13.29 | 14.00 | 13.16 | 14.00 | 116,589 | +0.67(+5.03%) |
May 30, 2017 | 13.38 | 13.43 | 13.19 | 13.33 | 296,188 | -0.24(-1.77%) |
May 29, 2017 | 13.29 | 13.60 | 13.29 | 13.57 | 3,014 | +0.07(+0.52%) |
May 26, 2017 | 13.56 | 13.65 | 13.31 | 13.50 | 22,566 | -0.03(-0.22%) |
May 25, 2017 | 14.05 | 14.05 | 13.46 | 13.53 | 59,782 | -0.47(-3.36%) |
May 24, 2017 | 13.88 | 14.00 | 13.82 | 14.00 | 196,538 | +0.05(+0.36%) |
May 23, 2017 | 13.73 | 14.05 | 13.73 | 13.95 | 65,808 | -0.05(-0.36%) |
May 19, 2017 | 13.77 | 14.09 | 13.77 | 14.00 | 65,683 | +0.05(+0.36%) |
May 18, 2017 | 13.60 | 14.04 | 13.39 | 13.95 | 55,623 | +0.35(+2.57%) |
May 17, 2017 | 13.88 | 13.88 | 13.40 | 13.60 | 34,099 | -0.35(-2.51%) |
May 16, 2017 | 13.82 | 13.99 | 13.67 | 13.95 | 72,692 | +0.16(+1.16%) |
May 15, 2017 | 14.06 | 14.20 | 13.69 | 13.79 | 19,863 | -0.18(-1.29%) |
May 12, 2017 | 14.00 | 14.07 | 13.96 | 13.97 | 35,218 | -0.13(-0.92%) |
May 11, 2017 | 14.10 | 14.23 | 14.05 | 14.10 | 25,907 | -0.09(-0.63%) |
May 10, 2017 | 13.54 | 14.19 | 13.54 | 14.19 | 130,420 | +0.20(+1.43%) |
May 09, 2017 | 13.40 | 14.20 | 13.40 | 13.99 | 116,211 | +0.48(+3.55%) |
May 08, 2017 | 13.54 | 13.60 | 13.14 | 13.51 | 75,543 | -0.02(-0.15%) |
May 05, 2017 | 13.41 | 13.85 | 13.28 | 13.53 | 100,220 | -0.07(-0.51%) |
May 04, 2017 | 13.77 | 13.77 | 13.39 | 13.60 | 41,961 | -0.03(-0.22%) |
May 03, 2017 | 13.78 | 13.79 | 13.46 | 13.63 | 47,703 | -0.30(-2.15%) |
May 02, 2017 | 13.43 | 13.99 | 13.31 | 13.93 | 167,412 | +0.27(+1.98%) |
May 01, 2017 | 13.57 | 13.75 | 13.32 | 13.66 | 39,369 | +0.06(+0.44%) |
Apr 28, 2017 | 13.78 | 13.78 | 13.41 | 13.60 | 34,173 | +0.17(+1.27%) |
Apr 27, 2017 | 13.86 | 13.86 | 13.25 | 13.43 | 38,373 | -0.27(-1.97%) |
Apr 26, 2017 | 13.64 | 13.70 | 13.44 | 13.70 | 39,023 | +0.22(+1.63%) |
Apr 25, 2017 | 13.49 | 13.53 | 13.45 | 13.48 | 84,552 | -0.16(-1.17%) |
Apr 24, 2017 | 13.78 | 13.91 | 13.53 | 13.64 | 13,071 | -0.02(-0.15%) |
Apr 21, 2017 | 13.77 | 14.06 | 13.66 | 13.66 | 13,916 | -0.15(-1.09%) |
Apr 20, 2017 | 13.72 | 13.83 | 13.59 | 13.81 | 24,872 | +0.21(+1.54%) |
Apr 19, 2017 | 13.53 | 13.75 | 13.29 | 13.60 | 79,439 | +0.11(+0.82%) |
Apr 18, 2017 | 13.81 | 13.81 | 13.22 | 13.49 | 83,022 | -0.29(-2.10%) |
Apr 17, 2017 | 13.88 | 13.91 | 13.64 | 13.78 | 21,071 | +0.08(+0.58%) |
Apr 13, 2017 | 13.60 | 13.84 | 13.56 | 13.70 | 20,977 | -0.09(-0.65%) |
Apr 12, 2017 | 14.06 | 14.06 | 13.47 | 13.79 | 275,556 | -0.27(-1.92%) |
Apr 11, 2017 | 13.64 | 14.14 | 13.62 | 14.06 | 27,930 | +0.29(+2.11%) |
Apr 10, 2017 | 13.43 | 13.77 | 13.43 | 13.77 | 36,003 | +0.27(+2.00%) |
Apr 07, 2017 | 13.32 | 13.50 | 13.32 | 13.50 | 23,723 | +0.13(+0.97%) |
Apr 06, 2017 | 13.15 | 13.41 | 13.15 | 13.37 | 61,903 | +0.09(+0.68%) |
Apr 05, 2017 | 13.30 | 13.31 | 13.10 | 13.28 | 68,876 | -0.22(-1.63%) |
Apr 04, 2017 | 13.16 | 13.51 | 13.16 | 13.50 | 44,006 | +0.21(+1.58%) |
Apr 03, 2017 | 13.28 | 13.51 | 13.21 | 13.29 | 13,228 | -0.01(-0.08%) |
Mar 31, 2017 | 13.17 | 13.31 | 13.13 | 13.30 | 56,973 | +0.15(+1.14%) |
Mar 30, 2017 | 13.72 | 13.72 | 13.08 | 13.15 | 25,218 | -0.38(-2.81%) |
Mar 29, 2017 | 13.31 | 13.60 | 13.31 | 13.53 | 15,028 | +0.23(+1.73%) |
Mar 28, 2017 | 13.35 | 13.38 | 13.10 | 13.30 | 51,913 | -0.09(-0.67%) |
Mar 27, 2017 | 13.38 | 13.47 | 12.88 | 13.39 | 45,165 | +0.09(+0.68%) |
Mar 24, 2017 | 13.30 | 13.35 | 12.68 | 13.30 | 26,207 | +0.08(+0.61%) |
Mar 23, 2017 | 13.15 | 13.47 | 12.66 | 13.22 | 13,655 | -0.14(-1.05%) |
Mar 22, 2017 | 13.11 | 13.40 | 13.11 | 13.36 | 13,440 | -0.07(-0.52%) |
Mar 21, 2017 | 13.35 | 13.58 | 13.26 | 13.43 | 9,920 | +0.23(+1.74%) |
Mar 20, 2017 | 13.18 | 13.36 | 13.05 | 13.20 | 3,020 | +0.15(+1.15%) |
Mar 17, 2017 | 13.13 | 13.28 | 13.05 | 13.05 | 11,284 | -0.19(-1.44%) |
Mar 16, 2017 | 13.33 | 13.51 | 13.12 | 13.24 | 4,033 | +0.04(+0.30%) |
Mar 15, 2017 | 13.33 | 13.34 | 13.00 | 13.20 | 26,240 | +0.00(+0.00%) |
Mar 14, 2017 | 13.40 | 13.40 | 13.06 | 13.20 | 17,950 | -0.13(-0.98%) |
Mar 13, 2017 | 13.31 | 13.51 | 13.25 | 13.33 | 15,002 | +0.03(+0.23%) |
Mar 10, 2017 | 13.28 | 13.32 | 13.00 | 13.30 | 5,411 | +0.21(+1.60%) |
Mar 09, 2017 | 13.77 | 13.87 | 12.84 | 13.09 | 26,324 | -0.64(-4.66%) |
Mar 08, 2017 | 14.00 | 14.00 | 13.52 | 13.73 | 49,947 | -0.32(-2.28%) |
Mar 07, 2017 | 14.21 | 14.25 | 14.02 | 14.05 | 30,139 | -0.14(-0.99%) |
Mar 06, 2017 | 14.37 | 14.37 | 14.01 | 14.19 | 20,823 | -0.09(-0.63%) |
Mar 03, 2017 | 14.36 | 14.39 | 14.02 | 14.28 | 18,136 | -0.14(-0.97%) |
Mar 02, 2017 | 14.06 | 14.47 | 14.04 | 14.42 | 46,188 | +0.02(+0.14%) |
Mar 01, 2017 | 14.44 | 14.47 | 13.92 | 14.40 | 19,949 | +0.15(+1.05%) |
Feb 28, 2017 | 14.24 | 14.53 | 13.64 | 14.25 | 60,077 | -0.16(-1.11%) |
Feb 27, 2017 | 14.47 | 14.48 | 14.13 | 14.41 | 11,198 | -0.13(-0.89%) |
Feb 24, 2017 | 14.90 | 14.90 | 14.46 | 14.54 | 21,010 | -0.51(-3.39%) |
Feb 23, 2017 | 14.83 | 15.05 | 14.83 | 15.05 | 8,528 | +0.10(+0.67%) |
Feb 22, 2017 | 14.92 | 15.07 | 14.92 | 14.95 | 1,169 | +0.06(+0.40%) |
Feb 21, 2017 | 14.96 | 14.96 | 14.74 | 14.89 | 42,714 | -0.12(-0.80%) |
Feb 17, 2017 | 15.01 | 15.01 | 15.01 | 0 | -0.11(-0.73%) | |
Feb 16, 2017 | 15.00 | 15.13 | 14.90 | 15.12 | 3,248 | +0.12(+0.80%) |
Feb 15, 2017 | 14.98 | 15.00 | 14.95 | 15.00 | 13,659 | +0.05(+0.33%) |
Feb 14, 2017 | 14.80 | 14.98 | 14.80 | 14.95 | 1,019 | +0.00(+0.00%) |
Feb 13, 2017 | 14.74 | 14.95 | 14.60 | 14.95 | 4,933 | +0.02(+0.13%) |
Feb 10, 2017 | 14.98 | 15.00 | 14.93 | 14.93 | 2,443 | -0.07(-0.47%) |
Feb 09, 2017 | 14.80 | 15.00 | 14.80 | 15.00 | 5,098 | +0.08(+0.54%) |
Feb 08, 2017 | 14.78 | 14.93 | 14.78 | 14.92 | 3,511 | +0.03(+0.20%) |
Feb 07, 2017 | 14.99 | 15.02 | 14.86 | 14.89 | 24,709 | -0.03(-0.20%) |
Feb 06, 2017 | 14.86 | 14.92 | 14.74 | 14.92 | 10,101 | -0.08(-0.53%) |
Feb 03, 2017 | 14.74 | 15.00 | 14.74 | 15.00 | 23,541 | +0.13(+0.87%) |
Feb 02, 2017 | 14.85 | 14.90 | 14.60 | 14.87 | 19,859 | +0.03(+0.20%) |