Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.04 | 13.64 | 12.93 | 13.53 | 944,454 | +0.65(+5.04%) |
Oct 30, 2017 | 12.99 | 13.15 | 12.72 | 12.88 | 439,877 | -0.05(-0.42%) |
Oct 27, 2017 | 12.77 | 13.15 | 12.66 | 12.93 | 389,587 | +0.16(+1.27%) |
Oct 26, 2017 | 12.85 | 12.88 | 12.58 | 12.77 | 263,563 | -0.14(-1.05%) |
Oct 25, 2017 | 12.96 | 12.96 | 12.56 | 12.91 | 568,473 | -0.03(-0.21%) |
Oct 24, 2017 | 13.04 | 13.10 | 12.85 | 12.93 | 276,732 | -0.03(-0.21%) |
Oct 23, 2017 | 12.99 | 13.04 | 12.90 | 12.96 | 355,546 | -0.05(-0.42%) |
Oct 20, 2017 | 12.93 | 13.18 | 12.83 | 13.02 | 271,977 | +0.08(+0.63%) |
Oct 19, 2017 | 12.69 | 12.96 | 12.64 | 12.93 | 168,091 | +0.14(+1.06%) |
Oct 18, 2017 | 12.96 | 13.10 | 12.75 | 12.80 | 152,951 | -0.14(-1.05%) |
Oct 17, 2017 | 13.07 | 13.15 | 12.85 | 12.93 | 262,223 | -0.16(-1.24%) |
Oct 16, 2017 | 13.15 | 13.31 | 13.02 | 13.10 | 144,551 | -0.05(-0.41%) |
Oct 13, 2017 | 13.29 | 13.29 | 13.07 | 13.15 | 400,368 | -0.05(-0.41%) |
Oct 12, 2017 | 13.23 | 13.37 | 13.19 | 13.21 | 203,229 | -0.08(-0.61%) |
Oct 11, 2017 | 13.37 | 13.39 | 13.23 | 13.29 | 185,868 | -0.05(-0.41%) |
Oct 10, 2017 | 13.48 | 13.50 | 13.21 | 13.34 | 174,565 | -0.03(-0.20%) |
Oct 09, 2017 | 13.48 | 13.50 | 13.31 | 13.37 | 274,093 | -0.05(-0.40%) |
Oct 06, 2017 | 13.37 | 13.53 | 13.29 | 13.42 | 259,853 | +0.00(+0.00%) |
Oct 05, 2017 | 13.34 | 13.48 | 13.34 | 13.42 | 215,792 | +0.08(+0.61%) |
Oct 04, 2017 | 13.34 | 13.50 | 13.29 | 13.34 | 168,738 | -0.03(-0.20%) |
Oct 03, 2017 | 13.48 | 13.48 | 13.29 | 13.37 | 368,695 | -0.08(-0.60%) |
Oct 02, 2017 | 13.18 | 13.48 | 13.12 | 13.45 | 289,924 | +0.24(+1.84%) |
Sep 29, 2017 | 13.45 | 13.72 | 13.12 | 13.21 | 1,331,140 | -0.05(-0.41%) |
Sep 28, 2017 | 13.48 | 13.54 | 13.21 | 13.26 | 239,919 | -0.27(-2.00%) |
Sep 27, 2017 | 13.56 | 13.61 | 13.34 | 13.53 | 215,775 | -0.05(-0.40%) |
Sep 26, 2017 | 13.50 | 13.58 | 13.39 | 13.58 | 248,657 | +0.11(+0.80%) |
Sep 25, 2017 | 13.21 | 13.56 | 13.21 | 13.48 | 233,979 | +0.30(+2.26%) |
Sep 22, 2017 | 13.37 | 13.42 | 13.18 | 13.18 | 220,171 | -0.22(-1.62%) |
Sep 21, 2017 | 13.50 | 13.50 | 13.34 | 13.39 | 202,248 | -0.11(-0.80%) |
Sep 20, 2017 | 13.50 | 13.68 | 13.49 | 13.50 | 387,667 | +0.03(+0.20%) |
Sep 19, 2017 | 13.45 | 13.61 | 13.39 | 13.48 | 268,842 | -0.03(-0.20%) |
Sep 18, 2017 | 13.50 | 13.61 | 13.34 | 13.50 | 223,495 | +0.00(+0.00%) |
Sep 15, 2017 | 13.53 | 13.64 | 13.48 | 13.50 | 1,203,799 | -0.05(-0.40%) |
Sep 14, 2017 | 13.56 | 13.65 | 13.45 | 13.56 | 471,480 | +0.00(+0.00%) |
Sep 13, 2017 | 13.50 | 13.77 | 13.50 | 13.56 | 575,393 | +0.05(+0.40%) |
Sep 12, 2017 | 13.53 | 13.64 | 13.44 | 13.50 | 589,707 | +0.03(+0.20%) |
Sep 11, 2017 | 13.45 | 13.69 | 13.38 | 13.48 | 389,413 | +0.11(+0.81%) |
Sep 08, 2017 | 13.64 | 13.64 | 13.37 | 13.37 | 104,346 | -0.30(-2.18%) |
Sep 07, 2017 | 13.69 | 13.77 | 13.58 | 13.67 | 111,246 | -0.05(-0.40%) |
Sep 06, 2017 | 13.69 | 13.85 | 13.64 | 13.72 | 179,046 | +0.08(+0.60%) |
Sep 05, 2017 | 13.48 | 13.67 | 13.46 | 13.64 | 186,598 | +0.11(+0.80%) |
Sep 01, 2017 | 13.56 | 13.61 | 13.50 | 13.53 | 142,084 | +0.03(+0.20%) |
Aug 31, 2017 | 13.37 | 13.64 | 13.34 | 13.50 | 319,883 | +0.19(+1.42%) |
Aug 30, 2017 | 13.29 | 13.39 | 13.04 | 13.31 | 173,625 | +0.00(+0.00%) |
Aug 29, 2017 | 13.10 | 13.35 | 13.07 | 13.31 | 95,606 | +0.14(+1.03%) |
Aug 28, 2017 | 13.31 | 13.34 | 13.15 | 13.18 | 178,597 | -0.14(-1.02%) |
Aug 25, 2017 | 13.34 | 13.39 | 13.15 | 13.31 | 136,620 | -0.03(-0.20%) |
Aug 24, 2017 | 13.21 | 13.39 | 13.17 | 13.34 | 101,122 | +0.11(+0.82%) |
Aug 23, 2017 | 13.26 | 13.45 | 13.15 | 13.23 | 145,530 | -0.11(-0.81%) |
Aug 22, 2017 | 13.12 | 13.50 | 12.95 | 13.34 | 323,292 | +0.32(+2.49%) |
Aug 21, 2017 | 13.10 | 13.10 | 12.77 | 13.02 | 180,216 | -0.08(-0.62%) |
Aug 18, 2017 | 13.21 | 13.34 | 13.10 | 13.10 | 195,731 | -0.11(-0.82%) |
Aug 17, 2017 | 12.83 | 13.23 | 12.72 | 13.21 | 255,475 | +0.35(+2.74%) |
Aug 16, 2017 | 13.23 | 13.48 | 12.85 | 12.85 | 332,283 | -0.46(-3.46%) |
Aug 15, 2017 | 13.53 | 13.57 | 13.21 | 13.31 | 580,481 | -0.27(-1.99%) |
Aug 14, 2017 | 13.69 | 13.96 | 13.53 | 13.58 | 382,373 | +0.00(+0.00%) |
Aug 11, 2017 | 13.12 | 13.69 | 13.12 | 13.58 | 434,694 | +0.19(+1.41%) |
Aug 10, 2017 | 13.45 | 13.80 | 13.39 | 13.39 | 312,903 | +0.00(+0.00%) |
Aug 09, 2017 | 13.48 | 13.58 | 13.23 | 13.39 | 523,080 | -0.05(-0.40%) |
Aug 08, 2017 | 13.50 | 13.75 | 13.39 | 13.45 | 380,849 | -0.19(-1.39%) |
Aug 07, 2017 | 13.72 | 13.83 | 13.45 | 13.64 | 303,404 | -0.14(-0.98%) |
Aug 04, 2017 | 13.77 | 13.99 | 13.67 | 13.77 | 316,727 | +0.05(+0.39%) |
Aug 03, 2017 | 14.04 | 14.23 | 13.67 | 13.72 | 1,194,144 | -0.35(-2.50%) |
Aug 02, 2017 | 13.99 | 14.10 | 13.73 | 14.07 | 1,193,525 | +0.29(+2.11%) |
Aug 01, 2017 | 13.17 | 13.78 | 13.17 | 13.78 | 635,119 | +0.77(+5.89%) |
Jul 31, 2017 | 12.99 | 13.01 | 12.78 | 13.01 | 449,905 | +0.03(+0.20%) |
Jul 28, 2017 | 12.96 | 13.07 | 12.91 | 12.99 | 345,747 | +0.00(+0.00%) |
Jul 27, 2017 | 13.07 | 13.17 | 12.93 | 12.99 | 250,350 | -0.11(-0.81%) |
Jul 26, 2017 | 13.28 | 13.41 | 13.04 | 13.09 | 327,260 | -0.05(-0.40%) |
Jul 25, 2017 | 13.17 | 13.30 | 13.04 | 13.15 | 395,494 | +0.08(+0.61%) |
Jul 24, 2017 | 12.99 | 13.17 | 12.93 | 13.07 | 269,201 | +0.05(+0.41%) |
Jul 21, 2017 | 12.83 | 13.07 | 12.81 | 13.01 | 467,160 | +0.11(+0.82%) |
Jul 20, 2017 | 13.09 | 13.09 | 12.75 | 12.91 | 220,342 | -0.13(-1.01%) |
Jul 19, 2017 | 12.99 | 13.10 | 12.75 | 13.04 | 267,431 | +0.08(+0.61%) |
Jul 18, 2017 | 13.04 | 13.17 | 12.83 | 12.96 | 201,505 | -0.05(-0.41%) |
Jul 17, 2017 | 12.70 | 13.04 | 12.70 | 13.01 | 289,467 | +0.24(+1.86%) |
Jul 14, 2017 | 12.35 | 12.80 | 12.27 | 12.78 | 652,922 | +0.42(+3.43%) |
Jul 13, 2017 | 12.19 | 12.40 | 12.14 | 12.35 | 185,760 | +0.19(+1.52%) |
Jul 12, 2017 | 12.11 | 12.30 | 12.06 | 12.17 | 187,520 | +0.24(+2.00%) |
Jul 11, 2017 | 11.93 | 12.11 | 11.88 | 11.93 | 176,085 | -0.03(-0.22%) |
Jul 10, 2017 | 11.98 | 12.14 | 11.85 | 11.96 | 189,688 | -0.03(-0.22%) |
Jul 07, 2017 | 12.11 | 12.40 | 11.80 | 11.98 | 161,996 | -0.16(-1.31%) |
Jul 06, 2017 | 12.35 | 12.46 | 12.01 | 12.14 | 320,802 | -0.21(-1.71%) |
Jul 05, 2017 | 12.46 | 12.49 | 12.21 | 12.35 | 420,201 | -0.16(-1.27%) |
Jul 03, 2017 | 12.43 | 12.59 | 12.34 | 12.51 | 232,422 | +0.08(+0.64%) |
Jun 30, 2017 | 12.30 | 12.43 | 12.11 | 12.43 | 441,303 | +0.24(+1.95%) |
Jun 29, 2017 | 12.17 | 12.33 | 11.98 | 12.19 | 317,968 | +0.08(+0.65%) |
Jun 28, 2017 | 11.74 | 12.17 | 11.69 | 12.11 | 328,432 | +0.42(+3.62%) |
Jun 27, 2017 | 11.80 | 12.14 | 11.66 | 11.69 | 478,459 | -0.08(-0.67%) |
Jun 26, 2017 | 11.32 | 11.80 | 11.22 | 11.77 | 463,309 | +0.48(+4.22%) |
Jun 23, 2017 | 11.03 | 11.37 | 10.95 | 11.29 | 395,929 | +0.26(+2.40%) |
Jun 22, 2017 | 10.69 | 11.03 | 10.63 | 11.03 | 348,579 | +0.40(+3.73%) |
Jun 21, 2017 | 10.74 | 10.95 | 10.58 | 10.63 | 785,566 | -0.05(-0.50%) |
Jun 20, 2017 | 11.11 | 11.16 | 10.58 | 10.69 | 753,340 | -0.53(-4.72%) |
Jun 19, 2017 | 11.27 | 11.35 | 11.08 | 11.21 | 496,321 | -0.05(-0.47%) |
Jun 16, 2017 | 11.14 | 11.40 | 11.11 | 11.27 | 278,140 | +0.13(+1.19%) |
Jun 15, 2017 | 11.48 | 11.53 | 11.08 | 11.14 | 650,567 | -0.40(-3.44%) |
Jun 14, 2017 | 12.14 | 12.14 | 11.48 | 11.53 | 541,094 | -0.66(-5.42%) |
Jun 13, 2017 | 11.90 | 12.25 | 11.88 | 12.19 | 456,349 | +0.26(+2.22%) |
Jun 12, 2017 | 11.98 | 12.22 | 11.90 | 11.93 | 470,939 | +0.03(+0.22%) |
Jun 09, 2017 | 11.98 | 11.98 | 11.63 | 11.90 | 618,433 | -0.03(-0.22%) |
Jun 08, 2017 | 12.06 | 12.25 | 10.61 | 11.93 | 1,273,414 | -0.16(-1.31%) |
Jun 07, 2017 | 12.67 | 12.70 | 11.98 | 12.09 | 630,327 | -0.58(-4.59%) |
Jun 06, 2017 | 12.33 | 12.70 | 12.27 | 12.67 | 158,614 | +0.29(+2.35%) |
Jun 05, 2017 | 12.27 | 12.56 | 12.20 | 12.38 | 375,468 | +0.08(+0.65%) |
Jun 02, 2017 | 12.33 | 12.35 | 12.09 | 12.30 | 763,055 | -0.08(-0.64%) |
Jun 01, 2017 | 12.17 | 12.62 | 12.14 | 12.38 | 379,500 | +0.26(+2.18%) |
May 31, 2017 | 12.59 | 12.67 | 11.90 | 12.11 | 871,787 | -0.53(-4.18%) |
May 30, 2017 | 12.75 | 12.75 | 12.40 | 12.64 | 398,020 | -0.19(-1.44%) |
May 26, 2017 | 12.83 | 12.93 | 12.75 | 12.83 | 331,745 | -0.03(-0.21%) |
May 25, 2017 | 13.30 | 13.38 | 12.85 | 12.85 | 520,825 | -0.45(-3.38%) |
May 24, 2017 | 13.28 | 13.49 | 13.28 | 13.30 | 466,330 | +0.13(+1.00%) |
May 23, 2017 | 12.99 | 13.24 | 12.85 | 13.17 | 428,311 | +0.26(+2.05%) |
May 22, 2017 | 13.01 | 13.07 | 12.62 | 12.91 | 458,859 | -0.03(-0.20%) |
May 19, 2017 | 12.80 | 13.12 | 12.75 | 12.93 | 179,560 | +0.19(+1.45%) |
May 18, 2017 | 12.78 | 12.85 | 12.59 | 12.75 | 517,623 | -0.08(-0.62%) |
May 17, 2017 | 12.93 | 13.12 | 12.80 | 12.83 | 171,221 | -0.21(-1.62%) |
May 16, 2017 | 13.04 | 13.15 | 12.96 | 13.04 | 172,042 | +0.05(+0.41%) |
May 15, 2017 | 13.17 | 13.30 | 12.85 | 12.99 | 188,051 | -0.03(-0.20%) |
May 12, 2017 | 12.91 | 13.12 | 12.85 | 13.01 | 203,666 | +0.11(+0.82%) |
May 11, 2017 | 13.01 | 13.22 | 12.85 | 12.91 | 234,486 | -0.08(-0.61%) |
May 10, 2017 | 12.46 | 13.22 | 12.46 | 12.99 | 947,727 | +0.58(+4.69%) |
May 09, 2017 | 12.75 | 12.75 | 12.30 | 12.40 | 395,231 | -0.37(-2.90%) |
May 08, 2017 | 12.99 | 13.25 | 12.75 | 12.78 | 187,424 | -0.24(-1.83%) |
May 05, 2017 | 12.75 | 13.20 | 12.70 | 13.01 | 303,670 | +0.26(+2.07%) |
May 04, 2017 | 13.20 | 13.28 | 12.67 | 12.75 | 644,317 | -0.42(-3.21%) |
May 03, 2017 | 13.20 | 13.30 | 12.94 | 13.17 | 275,796 | -0.03(-0.20%) |
May 02, 2017 | 13.43 | 13.51 | 12.99 | 13.20 | 348,958 | -0.21(-1.54%) |
May 01, 2017 | 13.09 | 13.43 | 13.09 | 13.40 | 254,367 | +0.31(+2.37%) |
Apr 28, 2017 | 13.04 | 13.12 | 12.91 | 13.09 | 248,089 | +0.10(+0.80%) |
Apr 27, 2017 | 13.04 | 13.17 | 12.91 | 12.99 | 284,854 | -0.10(-0.79%) |
Apr 26, 2017 | 13.22 | 13.38 | 13.07 | 13.09 | 259,474 | -0.21(-1.55%) |
Apr 25, 2017 | 13.12 | 13.35 | 13.07 | 13.30 | 162,969 | +0.13(+0.98%) |
Apr 24, 2017 | 13.09 | 13.28 | 13.02 | 13.17 | 183,652 | +0.13(+0.99%) |
Apr 21, 2017 | 13.02 | 13.17 | 12.97 | 13.04 | 135,806 | -0.03(-0.20%) |
Apr 20, 2017 | 13.15 | 13.20 | 12.91 | 13.07 | 171,284 | -0.03(-0.20%) |
Apr 19, 2017 | 13.33 | 13.40 | 13.07 | 13.09 | 238,508 | -0.26(-1.93%) |
Apr 18, 2017 | 13.35 | 13.49 | 13.32 | 13.35 | 259,894 | -0.10(-0.77%) |
Apr 17, 2017 | 13.46 | 13.46 | 13.30 | 13.46 | 179,339 | +0.00(+0.00%) |
Apr 13, 2017 | 13.66 | 13.69 | 13.38 | 13.46 | 221,159 | -0.23(-1.70%) |
Apr 12, 2017 | 13.79 | 13.97 | 13.66 | 13.69 | 240,138 | -0.13(-0.93%) |
Apr 11, 2017 | 13.87 | 14.05 | 13.66 | 13.82 | 254,152 | +0.03(+0.19%) |
Apr 10, 2017 | 13.92 | 14.00 | 13.74 | 13.79 | 154,298 | -0.08(-0.56%) |
Apr 07, 2017 | 14.13 | 14.13 | 13.79 | 13.87 | 202,136 | -0.18(-1.29%) |
Apr 06, 2017 | 13.74 | 14.05 | 13.48 | 14.05 | 294,826 | +0.34(+2.45%) |
Apr 05, 2017 | 13.66 | 13.92 | 13.66 | 13.71 | 354,667 | +0.13(+0.95%) |
Apr 04, 2017 | 13.71 | 13.77 | 13.51 | 13.59 | 234,483 | -0.13(-0.94%) |
Apr 03, 2017 | 13.48 | 13.79 | 13.33 | 13.71 | 410,447 | +0.15(+1.14%) |
Mar 31, 2017 | 13.25 | 13.59 | 13.17 | 13.56 | 232,879 | +0.23(+1.74%) |
Mar 30, 2017 | 13.43 | 13.43 | 13.22 | 13.33 | 210,364 | -0.05(-0.39%) |
Mar 29, 2017 | 13.09 | 13.41 | 13.09 | 13.38 | 382,415 | +0.26(+1.97%) |
Mar 28, 2017 | 12.91 | 13.20 | 12.86 | 13.12 | 562,575 | +0.21(+1.60%) |
Mar 27, 2017 | 12.97 | 13.04 | 12.73 | 12.91 | 420,852 | -0.10(-0.79%) |
Mar 24, 2017 | 12.97 | 13.12 | 12.91 | 13.02 | 100,526 | +0.08(+0.60%) |
Mar 23, 2017 | 12.84 | 12.99 | 12.68 | 12.94 | 370,836 | +0.05(+0.40%) |
Mar 22, 2017 | 12.97 | 12.97 | 12.73 | 12.89 | 495,389 | -0.10(-0.80%) |
Mar 21, 2017 | 13.22 | 13.25 | 12.73 | 12.99 | 452,959 | -0.18(-1.37%) |
Mar 20, 2017 | 13.09 | 13.17 | 12.94 | 13.17 | 265,534 | +0.03(+0.20%) |
Mar 17, 2017 | 13.15 | 13.15 | 12.91 | 13.15 | 608,433 | +0.08(+0.59%) |
Mar 16, 2017 | 13.04 | 13.09 | 12.91 | 13.07 | 276,179 | -0.05(-0.39%) |
Mar 15, 2017 | 12.97 | 13.20 | 12.89 | 13.12 | 340,909 | +0.15(+1.20%) |
Mar 14, 2017 | 13.04 | 13.09 | 12.75 | 12.97 | 362,086 | -0.18(-1.38%) |
Mar 13, 2017 | 13.20 | 13.25 | 12.97 | 13.15 | 753,139 | +0.03(+0.20%) |
Mar 10, 2017 | 13.09 | 13.15 | 12.91 | 13.12 | 223,772 | +0.10(+0.79%) |
Mar 09, 2017 | 13.15 | 13.15 | 12.68 | 13.02 | 562,248 | -0.08(-0.59%) |
Mar 08, 2017 | 13.38 | 13.48 | 12.81 | 13.09 | 419,702 | -0.44(-3.24%) |
Mar 07, 2017 | 13.30 | 13.60 | 13.17 | 13.53 | 290,451 | +0.15(+1.16%) |
Mar 06, 2017 | 13.53 | 13.53 | 13.25 | 13.38 | 325,011 | -0.13(-0.96%) |
Mar 03, 2017 | 13.74 | 13.74 | 13.48 | 13.51 | 235,932 | -0.26(-1.88%) |
Mar 02, 2017 | 13.69 | 13.84 | 13.59 | 13.77 | 920,716 | +0.03(+0.19%) |
Mar 01, 2017 | 13.51 | 13.80 | 13.48 | 13.74 | 385,603 | +0.36(+2.70%) |
Feb 28, 2017 | 13.25 | 13.61 | 13.20 | 13.38 | 630,709 | +0.03(+0.19%) |
Feb 27, 2017 | 13.46 | 13.62 | 13.20 | 13.35 | 422,169 | -0.21(-1.52%) |
Feb 24, 2017 | 13.02 | 13.64 | 12.97 | 13.56 | 986,481 | +0.39(+2.94%) |
Feb 23, 2017 | 13.02 | 13.20 | 12.78 | 13.17 | 638,929 | +0.18(+1.39%) |
Feb 22, 2017 | 13.30 | 13.33 | 12.58 | 12.99 | 1,077,852 | -0.34(-2.52%) |
Feb 21, 2017 | 13.48 | 13.56 | 12.91 | 13.33 | 941,273 | -0.31(-2.27%) |
Feb 17, 2017 | 13.64 | 13.64 | 13.64 | 0 | -0.31(-2.22%) | |
Feb 16, 2017 | 14.10 | 14.21 | 13.90 | 13.95 | 262,037 | -0.10(-0.74%) |
Feb 15, 2017 | 13.97 | 14.23 | 13.95 | 14.05 | 252,124 | +0.03(+0.18%) |
Feb 14, 2017 | 14.00 | 14.13 | 13.82 | 14.02 | 436,090 | +0.10(+0.74%) |
Feb 13, 2017 | 14.02 | 14.05 | 13.79 | 13.92 | 423,899 | -0.13(-0.92%) |
Feb 10, 2017 | 14.26 | 14.33 | 14.00 | 14.05 | 434,560 | -0.13(-0.91%) |
Feb 09, 2017 | 13.92 | 14.23 | 13.92 | 14.18 | 328,476 | +0.31(+2.23%) |
Feb 08, 2017 | 13.66 | 13.95 | 13.27 | 13.87 | 442,533 | +0.28(+2.09%) |
Feb 07, 2017 | 14.21 | 14.23 | 13.56 | 13.59 | 453,771 | -0.65(-4.54%) |
Feb 06, 2017 | 14.41 | 14.44 | 14.15 | 14.23 | 236,145 | -0.13(-0.90%) |
Feb 03, 2017 | 14.23 | 14.49 | 14.22 | 14.36 | 630,165 | +0.15(+1.09%) |
Feb 02, 2017 | 13.90 | 14.31 | 13.80 | 14.21 | 1,430,368 | +0.28(+2.00%) |
Feb 01, 2017 | 13.98 | 14.13 | 13.62 | 13.93 | 473,119 | +0.05(+0.36%) |
Jan 31, 2017 | 13.40 | 13.93 | 13.32 | 13.88 | 332,262 | +0.48(+3.59%) |
Jan 30, 2017 | 13.50 | 13.60 | 13.22 | 13.40 | 304,228 | -0.10(-0.75%) |
Jan 27, 2017 | 13.85 | 13.85 | 13.50 | 13.50 | 333,277 | -0.38(-2.73%) |
Jan 26, 2017 | 14.13 | 14.23 | 13.82 | 13.88 | 322,304 | -0.20(-1.44%) |
Jan 25, 2017 | 13.70 | 14.13 | 13.62 | 14.08 | 385,763 | +0.43(+3.15%) |
Jan 24, 2017 | 13.62 | 13.80 | 13.42 | 13.65 | 432,525 | +0.00(+0.00%) |
Jan 23, 2017 | 14.03 | 14.05 | 13.60 | 13.65 | 285,154 | -0.38(-2.70%) |
Jan 20, 2017 | 14.05 | 14.08 | 13.89 | 14.03 | 326,486 | +0.10(+0.73%) |
Jan 19, 2017 | 13.72 | 13.93 | 13.67 | 13.93 | 451,662 | +0.15(+1.10%) |
Jan 18, 2017 | 13.60 | 13.83 | 13.51 | 13.78 | 293,688 | +0.00(+0.00%) |
Jan 17, 2017 | 13.40 | 13.88 | 13.30 | 13.78 | 592,494 | +0.48(+3.61%) |
Jan 13, 2017 | 13.30 | 13.30 | 13.30 | 0 | +0.33(+2.53%) | |
Jan 12, 2017 | 13.40 | 13.40 | 12.87 | 12.97 | 368,490 | -0.10(-0.77%) |
Jan 11, 2017 | 12.84 | 13.22 | 12.84 | 13.07 | 193,700 | +0.23(+1.77%) |
Jan 10, 2017 | 13.04 | 13.12 | 12.74 | 12.84 | 209,892 | -0.18(-1.36%) |
Jan 09, 2017 | 13.24 | 13.27 | 12.97 | 13.02 | 241,465 | -0.20(-1.53%) |
Jan 06, 2017 | 13.12 | 13.24 | 12.99 | 13.22 | 356,665 | +0.13(+0.97%) |
Jan 05, 2017 | 13.19 | 13.30 | 13.04 | 13.09 | 356,273 | -0.05(-0.38%) |
Jan 04, 2017 | 12.61 | 13.52 | 12.61 | 13.14 | 818,772 | +0.46(+3.59%) |
Jan 03, 2017 | 13.14 | 13.85 | 12.59 | 12.69 | 1,021,301 | -0.23(-1.76%) |
Dec 30, 2016 | 12.92 | 12.92 | 12.92 | 0 | +0.40(+3.23%) | |
Dec 29, 2016 | 12.28 | 12.54 | 12.13 | 12.51 | 400,445 | +0.23(+1.85%) |
Dec 28, 2016 | 12.44 | 12.49 | 12.22 | 12.28 | 254,962 | -0.20(-1.62%) |
Dec 27, 2016 | 12.46 | 12.56 | 12.39 | 12.49 | 186,543 | +0.00(+0.00%) |
Dec 23, 2016 | 12.49 | 12.49 | 12.49 | 0 | +0.15(+1.23%) | |
Dec 22, 2016 | 12.46 | 12.61 | 12.24 | 12.33 | 264,400 | -0.13(-1.01%) |
Dec 21, 2016 | 12.46 | 12.56 | 12.41 | 12.46 | 279,376 | +0.05(+0.41%) |
Dec 20, 2016 | 12.44 | 12.51 | 12.31 | 12.41 | 219,757 | +0.03(+0.20%) |
Dec 19, 2016 | 12.44 | 12.46 | 12.26 | 12.39 | 196,513 | -0.05(-0.41%) |
Dec 16, 2016 | 12.18 | 12.61 | 12.08 | 12.44 | 722,942 | +0.30(+2.50%) |
Dec 15, 2016 | 12.13 | 12.31 | 11.98 | 12.13 | 799,686 | +0.00(+0.00%) |
Dec 14, 2016 | 12.13 | 12.61 | 11.93 | 12.13 | 869,393 | +0.25(+2.13%) |
Dec 13, 2016 | 12.03 | 12.11 | 11.80 | 11.88 | 538,348 | -0.03(-0.21%) |
Dec 12, 2016 | 12.28 | 12.49 | 11.80 | 11.90 | 531,383 | -0.13(-1.05%) |
Dec 09, 2016 | 12.13 | 12.13 | 11.93 | 12.03 | 334,268 | -0.03(-0.21%) |
Dec 08, 2016 | 12.01 | 12.26 | 11.85 | 12.06 | 348,855 | +0.13(+1.06%) |
Dec 07, 2016 | 11.90 | 12.08 | 11.75 | 11.93 | 191,121 | -0.05(-0.42%) |
Dec 06, 2016 | 11.58 | 12.10 | 11.45 | 11.98 | 303,472 | +0.20(+1.72%) |
Dec 05, 2016 | 11.53 | 12.18 | 11.53 | 11.78 | 741,133 | +0.33(+2.87%) |
Dec 02, 2016 | 11.17 | 11.73 | 11.17 | 11.45 | 1,049,300 | +0.23(+2.03%) |
Dec 01, 2016 | 11.50 | 11.75 | 11.12 | 11.22 | 1,011,661 | -0.10(-0.89%) |
Nov 30, 2016 | 10.79 | 11.53 | 10.72 | 11.32 | 904,991 | +0.88(+8.47%) |
Nov 29, 2016 | 10.44 | 10.46 | 10.16 | 10.44 | 1,571,695 | -0.15(-1.43%) |
Nov 28, 2016 | 10.79 | 10.79 | 10.36 | 10.59 | 1,752,122 | -0.20(-1.87%) |
Nov 25, 2016 | 11.00 | 11.00 | 10.67 | 10.79 | 205,777 | -0.20(-1.84%) |
Nov 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.03(+0.23%) | |
Nov 22, 2016 | 11.17 | 11.25 | 10.86 | 10.97 | 790,185 | -0.25(-2.25%) |
Nov 21, 2016 | 11.42 | 11.50 | 11.15 | 11.22 | 556,530 | -0.15(-1.33%) |
Nov 18, 2016 | 11.25 | 11.42 | 11.07 | 11.37 | 892,090 | +0.23(+2.04%) |
Nov 17, 2016 | 11.12 | 11.22 | 10.92 | 11.15 | 391,061 | +0.18(+1.61%) |
Nov 16, 2016 | 11.27 | 11.27 | 10.94 | 10.97 | 268,805 | -0.28(-2.47%) |
Nov 15, 2016 | 10.87 | 11.53 | 10.82 | 11.25 | 748,670 | +0.43(+3.97%) |
Nov 14, 2016 | 10.41 | 10.92 | 10.39 | 10.82 | 1,127,340 | +0.51(+4.90%) |
Nov 11, 2016 | 10.24 | 10.34 | 10.03 | 10.31 | 469,708 | +0.05(+0.49%) |
Nov 10, 2016 | 10.16 | 10.34 | 10.11 | 10.26 | 481,975 | +0.10(+0.99%) |
Nov 09, 2016 | 9.757 | 10.21 | 9.746 | 10.16 | 460,949 | +0.15(+1.52%) |
Nov 08, 2016 | 10.03 | 10.14 | 9.934 | 10.01 | 243,550 | -0.05(-0.50%) |
Nov 07, 2016 | 10.06 | 10.16 | 10.00 | 10.06 | 440,022 | +0.15(+1.53%) |
Nov 04, 2016 | 9.782 | 10.21 | 9.681 | 9.908 | 740,019 | +0.38(+3.98%) |
Nov 03, 2016 | 9.529 | 9.681 | 9.355 | 9.529 | 1,309,663 | -0.05(-0.53%) |
Nov 02, 2016 | 9.800 | 9.898 | 9.261 | 9.580 | 692,875 | -0.22(-2.25%) |