Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.95 | 11.04 | 10.39 | 10.69 | 2,306,350 | -0.23(-2.11%) |
Nov 29, 2017 | 10.76 | 10.98 | 10.76 | 10.92 | 2,251,971 | +0.20(+1.87%) |
Nov 28, 2017 | 10.61 | 10.76 | 10.39 | 10.72 | 1,415,202 | +0.00(+0.00%) |
Nov 27, 2017 | 10.60 | 10.77 | 10.52 | 10.72 | 1,860,998 | +0.12(+1.13%) |
Nov 24, 2017 | 10.66 | 10.72 | 10.52 | 10.60 | 355,014 | -0.01(-0.09%) |
Nov 22, 2017 | 10.35 | 10.72 | 10.31 | 10.61 | 1,510,441 | +0.26(+2.51%) |
Nov 21, 2017 | 10.43 | 10.45 | 10.24 | 10.35 | 1,354,668 | -0.01(-0.10%) |
Nov 20, 2017 | 10.37 | 10.53 | 10.18 | 10.36 | 2,068,128 | -0.06(-0.58%) |
Nov 17, 2017 | 10.27 | 10.59 | 10.24 | 10.42 | 1,971,015 | +0.11(+1.07%) |
Nov 16, 2017 | 10.38 | 10.43 | 10.22 | 10.31 | 1,658,721 | +0.01(+0.10%) |
Nov 15, 2017 | 10.22 | 10.41 | 9.970 | 10.30 | 2,382,228 | +0.04(+0.39%) |
Nov 14, 2017 | 10.31 | 10.62 | 10.02 | 10.26 | 4,055,206 | -0.10(-0.97%) |
Nov 13, 2017 | 10.13 | 10.40 | 10.06 | 10.36 | 2,383,996 | +0.13(+1.27%) |
Nov 10, 2017 | 10.18 | 10.51 | 10.14 | 10.23 | 2,428,391 | -0.01(-0.10%) |
Nov 09, 2017 | 9.430 | 10.42 | 9.380 | 10.24 | 5,802,065 | +0.66(+6.89%) |
Nov 08, 2017 | 8.790 | 10.03 | 8.780 | 9.580 | 16,844,228 | +0.77(+8.74%) |
Nov 07, 2017 | 10.26 | 10.39 | 8.780 | 8.810 | 7,516,510 | -1.48(-14.38%) |
Nov 06, 2017 | 10.45 | 10.48 | 10.26 | 10.29 | 1,599,822 | -0.16(-1.53%) |
Nov 03, 2017 | 10.56 | 10.64 | 10.31 | 10.45 | 1,603,022 | -0.14(-1.32%) |
Nov 02, 2017 | 10.20 | 11.09 | 10.20 | 10.59 | 5,401,628 | +0.75(+7.62%) |
Nov 01, 2017 | 10.13 | 10.30 | 9.830 | 9.840 | 3,230,410 | -0.19(-1.89%) |
Oct 31, 2017 | 9.520 | 10.50 | 9.520 | 10.03 | 8,577,279 | +0.47(+4.92%) |
Oct 30, 2017 | 9.520 | 9.768 | 9.480 | 9.560 | 2,293,648 | -0.03(-0.31%) |
Oct 27, 2017 | 9.530 | 9.660 | 9.440 | 9.590 | 1,755,483 | +0.04(+0.42%) |
Oct 26, 2017 | 9.870 | 9.935 | 9.530 | 9.550 | 1,923,132 | -0.35(-3.54%) |
Oct 25, 2017 | 10.16 | 10.16 | 9.680 | 9.900 | 3,044,909 | -0.25(-2.46%) |
Oct 24, 2017 | 10.29 | 10.33 | 10.12 | 10.15 | 1,725,114 | -0.10(-0.98%) |
Oct 23, 2017 | 10.41 | 10.45 | 10.22 | 10.25 | 2,466,512 | -0.20(-1.91%) |
Oct 20, 2017 | 10.40 | 10.54 | 10.24 | 10.45 | 2,927,747 | +0.01(+0.10%) |
Oct 19, 2017 | 10.36 | 10.60 | 10.34 | 10.44 | 1,897,816 | +0.06(+0.58%) |
Oct 18, 2017 | 10.27 | 10.49 | 10.23 | 10.38 | 2,797,801 | +0.15(+1.47%) |
Oct 17, 2017 | 10.15 | 10.35 | 10.11 | 10.23 | 2,033,670 | +0.11(+1.09%) |
Oct 16, 2017 | 10.10 | 10.35 | 9.990 | 10.12 | 2,246,325 | +0.02(+0.20%) |
Oct 13, 2017 | 10.01 | 10.26 | 9.940 | 10.10 | 2,502,217 | -0.01(-0.10%) |
Oct 12, 2017 | 10.30 | 10.38 | 10.09 | 10.11 | 2,346,436 | -0.20(-1.94%) |
Oct 11, 2017 | 10.43 | 10.55 | 10.28 | 10.31 | 1,641,615 | -0.18(-1.72%) |
Oct 10, 2017 | 10.26 | 10.62 | 10.19 | 10.49 | 4,177,558 | +0.24(+2.34%) |
Oct 09, 2017 | 10.69 | 10.72 | 10.24 | 10.25 | 3,662,306 | -0.46(-4.30%) |
Oct 06, 2017 | 10.80 | 10.86 | 10.64 | 10.71 | 1,657,019 | -0.06(-0.56%) |
Oct 05, 2017 | 10.79 | 10.94 | 10.77 | 10.77 | 1,081,922 | -0.03(-0.28%) |
Oct 04, 2017 | 10.87 | 10.97 | 10.78 | 10.80 | 1,198,438 | -0.07(-0.64%) |
Oct 03, 2017 | 10.68 | 11.01 | 10.63 | 10.87 | 2,160,787 | +0.25(+2.35%) |
Oct 02, 2017 | 10.64 | 10.67 | 10.54 | 10.62 | 2,502,509 | +0.02(+0.19%) |
Sep 29, 2017 | 10.70 | 10.77 | 10.57 | 10.60 | 2,409,183 | -0.22(-2.03%) |
Sep 28, 2017 | 10.97 | 11.05 | 10.71 | 10.82 | 3,113,807 | -0.17(-1.55%) |
Sep 27, 2017 | 11.10 | 11.16 | 10.99 | 10.99 | 1,437,618 | -0.07(-0.63%) |
Sep 26, 2017 | 10.94 | 11.09 | 10.93 | 11.06 | 2,193,785 | +0.14(+1.28%) |
Sep 25, 2017 | 10.90 | 10.98 | 10.78 | 10.92 | 4,332,844 | +0.02(+0.18%) |
Sep 22, 2017 | 11.24 | 11.27 | 10.78 | 10.90 | 5,059,783 | -0.32(-2.85%) |
Sep 21, 2017 | 11.20 | 11.29 | 11.10 | 11.22 | 2,299,247 | +0.01(+0.09%) |
Sep 20, 2017 | 11.10 | 11.30 | 11.08 | 11.21 | 2,937,380 | +0.12(+1.08%) |
Sep 19, 2017 | 11.35 | 11.43 | 10.83 | 11.09 | 5,663,381 | -0.26(-2.29%) |
Sep 18, 2017 | 11.55 | 11.63 | 11.24 | 11.35 | 2,891,108 | -0.20(-1.73%) |
Sep 15, 2017 | 11.64 | 11.71 | 11.53 | 11.55 | 1,978,254 | -0.15(-1.28%) |
Sep 14, 2017 | 11.67 | 11.72 | 11.51 | 11.70 | 2,786,796 | +0.03(+0.26%) |
Sep 13, 2017 | 11.67 | 11.72 | 11.49 | 11.67 | 3,261,331 | -0.04(-0.34%) |
Sep 12, 2017 | 11.70 | 11.85 | 11.69 | 11.71 | 3,427,916 | +0.02(+0.17%) |
Sep 11, 2017 | 11.54 | 11.81 | 11.54 | 11.69 | 3,918,059 | +0.21(+1.83%) |
Sep 08, 2017 | 11.50 | 11.56 | 11.33 | 11.48 | 4,534,299 | -0.04(-0.35%) |
Sep 07, 2017 | 11.54 | 11.79 | 11.50 | 11.52 | 2,167,819 | -0.02(-0.17%) |
Sep 06, 2017 | 12.00 | 12.00 | 11.53 | 11.54 | 5,973,918 | -0.43(-3.59%) |
Sep 05, 2017 | 12.04 | 12.14 | 11.88 | 11.97 | 1,461,250 | -0.08(-0.66%) |
Sep 01, 2017 | 12.13 | 12.14 | 12.01 | 12.05 | 1,575,844 | -0.08(-0.66%) |
Aug 31, 2017 | 11.60 | 12.19 | 11.60 | 12.13 | 2,115,714 | +0.53(+4.57%) |
Aug 30, 2017 | 11.37 | 11.61 | 11.20 | 11.60 | 2,191,013 | +0.27(+2.38%) |
Aug 29, 2017 | 11.56 | 11.66 | 11.31 | 11.33 | 2,930,064 | -0.36(-3.08%) |
Aug 28, 2017 | 11.76 | 11.86 | 11.67 | 11.69 | 2,740,059 | -0.06(-0.51%) |
Aug 25, 2017 | 11.78 | 11.90 | 11.72 | 11.75 | 2,570,358 | +0.01(+0.09%) |
Aug 24, 2017 | 11.80 | 12.01 | 11.73 | 11.74 | 1,358,719 | -0.04(-0.34%) |
Aug 23, 2017 | 11.73 | 11.84 | 11.60 | 11.78 | 3,916,188 | +0.02(+0.17%) |
Aug 22, 2017 | 11.82 | 11.96 | 11.69 | 11.76 | 1,656,583 | -0.06(-0.51%) |
Aug 21, 2017 | 12.00 | 12.04 | 11.72 | 11.82 | 2,957,988 | -0.18(-1.50%) |
Aug 18, 2017 | 12.02 | 12.20 | 11.95 | 12.00 | 1,860,501 | -0.05(-0.41%) |
Aug 17, 2017 | 12.34 | 12.44 | 12.04 | 12.05 | 3,500,605 | -0.33(-2.67%) |
Aug 16, 2017 | 12.57 | 12.75 | 12.37 | 12.38 | 2,406,458 | -0.18(-1.43%) |
Aug 15, 2017 | 12.65 | 12.71 | 12.48 | 12.56 | 2,019,981 | -0.05(-0.40%) |
Aug 14, 2017 | 12.56 | 12.80 | 12.51 | 12.61 | 1,713,451 | +0.09(+0.72%) |
Aug 11, 2017 | 12.30 | 12.55 | 12.30 | 12.52 | 1,560,942 | +0.12(+0.97%) |
Aug 10, 2017 | 12.78 | 12.82 | 12.39 | 12.40 | 2,591,158 | -0.35(-2.75%) |
Aug 09, 2017 | 12.76 | 13.00 | 12.71 | 12.75 | 2,704,015 | -0.15(-1.16%) |
Aug 08, 2017 | 12.55 | 13.06 | 12.28 | 12.90 | 7,720,903 | +0.90(+7.50%) |
Aug 07, 2017 | 12.58 | 12.64 | 11.92 | 12.00 | 6,933,715 | -1.12(-8.54%) |
Aug 04, 2017 | 13.19 | 13.19 | 12.99 | 13.12 | 2,054,563 | -0.07(-0.53%) |
Aug 03, 2017 | 12.98 | 13.30 | 12.94 | 13.19 | 3,817,417 | +0.17(+1.31%) |
Aug 02, 2017 | 12.90 | 13.05 | 12.77 | 13.02 | 3,077,845 | +0.05(+0.39%) |
Aug 01, 2017 | 14.20 | 14.23 | 12.94 | 12.97 | 6,129,161 | -1.23(-8.66%) |
Jul 31, 2017 | 14.78 | 14.80 | 14.10 | 14.20 | 2,644,747 | -0.53(-3.60%) |
Jul 28, 2017 | 14.28 | 14.73 | 14.28 | 14.73 | 3,756,332 | +0.38(+2.65%) |
Jul 27, 2017 | 14.28 | 14.36 | 14.15 | 14.35 | 2,021,090 | +0.15(+1.06%) |
Jul 26, 2017 | 14.20 | 14.40 | 14.10 | 14.20 | 2,512,559 | -0.34(-2.34%) |
Jul 25, 2017 | 14.34 | 14.58 | 14.27 | 14.54 | 1,997,658 | +0.21(+1.47%) |
Jul 24, 2017 | 14.30 | 14.42 | 14.26 | 14.33 | 1,238,204 | +0.03(+0.21%) |
Jul 21, 2017 | 14.40 | 14.41 | 14.14 | 14.30 | 1,652,613 | -0.09(-0.63%) |
Jul 20, 2017 | 14.31 | 14.57 | 14.26 | 14.39 | 2,571,728 | +0.07(+0.49%) |
Jul 19, 2017 | 14.17 | 14.38 | 14.12 | 14.32 | 1,784,807 | +0.17(+1.20%) |
Jul 18, 2017 | 14.28 | 14.28 | 14.05 | 14.15 | 2,453,393 | -0.11(-0.77%) |
Jul 17, 2017 | 14.43 | 14.44 | 14.22 | 14.26 | 1,570,327 | -0.14(-0.97%) |
Jul 14, 2017 | 14.57 | 14.63 | 14.38 | 14.40 | 892,712 | -0.16(-1.10%) |
Jul 13, 2017 | 14.65 | 14.72 | 14.49 | 14.56 | 1,355,176 | -0.15(-1.02%) |
Jul 12, 2017 | 14.47 | 14.82 | 14.46 | 14.71 | 2,186,033 | +0.33(+2.29%) |
Jul 11, 2017 | 14.30 | 14.47 | 14.22 | 14.38 | 3,611,445 | +0.08(+0.56%) |
Jul 10, 2017 | 14.31 | 14.41 | 14.24 | 14.30 | 1,424,374 | -0.07(-0.49%) |
Jul 07, 2017 | 14.22 | 14.52 | 14.13 | 14.37 | 1,241,905 | +0.15(+1.05%) |
Jul 06, 2017 | 14.50 | 14.58 | 14.18 | 14.22 | 2,673,161 | -0.29(-2.00%) |
Jul 05, 2017 | 14.78 | 14.81 | 14.51 | 14.51 | 1,655,094 | -0.22(-1.49%) |
Jul 03, 2017 | 14.72 | 14.92 | 14.68 | 14.73 | 574,174 | +0.02(+0.14%) |
Jun 30, 2017 | 14.79 | 14.84 | 14.71 | 14.71 | 2,071,537 | -0.08(-0.54%) |
Jun 29, 2017 | 15.14 | 15.17 | 14.75 | 14.79 | 2,035,565 | -0.29(-1.92%) |
Jun 28, 2017 | 14.93 | 15.16 | 14.86 | 15.08 | 1,197,418 | +0.23(+1.55%) |
Jun 27, 2017 | 14.85 | 15.04 | 14.79 | 14.85 | 1,480,239 | -0.07(-0.47%) |
Jun 26, 2017 | 14.92 | 15.05 | 14.73 | 14.92 | 2,887,392 | +0.08(+0.54%) |
Jun 23, 2017 | 15.22 | 15.29 | 14.84 | 14.84 | 3,378,243 | -0.32(-2.11%) |
Jun 22, 2017 | 14.81 | 15.28 | 14.72 | 15.16 | 5,226,073 | +0.17(+1.13%) |
Jun 21, 2017 | 15.01 | 15.32 | 14.88 | 14.99 | 2,172,660 | -0.02(-0.13%) |
Jun 20, 2017 | 15.00 | 15.20 | 14.78 | 15.01 | 4,473,541 | +0.23(+1.56%) |
Jun 19, 2017 | 14.81 | 14.88 | 14.54 | 14.78 | 1,751,631 | -0.03(-0.20%) |
Jun 16, 2017 | 14.86 | 14.96 | 14.64 | 14.81 | 4,750,789 | -0.15(-1.00%) |
Jun 15, 2017 | 15.22 | 15.31 | 14.84 | 14.96 | 3,870,923 | -0.28(-1.84%) |
Jun 14, 2017 | 15.36 | 15.66 | 14.96 | 15.24 | 13,833,948 | +1.17(+8.32%) |
Jun 13, 2017 | 14.47 | 15.39 | 13.98 | 14.07 | 10,069,493 | -0.42(-2.90%) |
Jun 12, 2017 | 14.07 | 14.51 | 14.07 | 14.49 | 1,819,644 | +0.42(+2.99%) |
Jun 09, 2017 | 13.79 | 14.28 | 13.72 | 14.07 | 1,543,312 | +0.23(+1.66%) |
Jun 08, 2017 | 13.75 | 13.92 | 13.68 | 13.84 | 1,456,663 | +0.14(+1.02%) |
Jun 07, 2017 | 14.14 | 14.14 | 13.69 | 13.70 | 3,093,520 | -0.44(-3.11%) |
Jun 06, 2017 | 13.98 | 14.23 | 13.85 | 14.14 | 1,894,936 | +0.13(+0.93%) |
Jun 05, 2017 | 14.15 | 14.18 | 13.91 | 14.01 | 1,563,065 | -0.19(-1.34%) |
Jun 02, 2017 | 13.97 | 14.22 | 13.87 | 14.20 | 1,214,206 | +0.21(+1.50%) |
Jun 01, 2017 | 13.78 | 14.15 | 13.77 | 13.99 | 1,370,161 | +0.25(+1.82%) |
May 31, 2017 | 13.73 | 13.80 | 13.49 | 13.74 | 1,895,343 | -0.02(-0.15%) |
May 30, 2017 | 14.00 | 14.04 | 13.75 | 13.76 | 1,504,400 | -0.24(-1.71%) |
May 26, 2017 | 14.08 | 14.08 | 13.91 | 14.00 | 1,463,541 | -0.06(-0.43%) |
May 25, 2017 | 14.30 | 14.32 | 13.97 | 14.06 | 1,301,105 | -0.15(-1.06%) |
May 24, 2017 | 14.09 | 14.31 | 14.05 | 14.21 | 1,551,347 | +0.02(+0.14%) |
May 23, 2017 | 13.98 | 14.27 | 13.98 | 14.19 | 2,352,199 | +0.21(+1.50%) |
May 22, 2017 | 13.98 | 14.11 | 13.91 | 13.98 | 1,328,469 | -0.04(-0.29%) |
May 19, 2017 | 13.94 | 14.30 | 13.88 | 14.02 | 2,032,538 | +0.14(+1.01%) |
May 18, 2017 | 13.87 | 13.98 | 13.67 | 13.88 | 1,966,392 | -0.02(-0.14%) |
May 17, 2017 | 13.77 | 14.04 | 13.75 | 13.90 | 2,066,978 | +0.00(+0.00%) |
May 16, 2017 | 14.16 | 14.19 | 13.76 | 13.90 | 3,775,904 | -0.13(-0.93%) |
May 15, 2017 | 14.34 | 14.44 | 14.00 | 14.03 | 2,323,009 | -0.31(-2.16%) |
May 12, 2017 | 14.19 | 14.53 | 14.19 | 14.34 | 2,496,895 | +0.12(+0.84%) |
May 11, 2017 | 14.09 | 14.26 | 13.86 | 14.22 | 3,231,155 | +0.16(+1.14%) |
May 10, 2017 | 13.18 | 14.19 | 13.14 | 14.06 | 4,755,643 | +0.86(+6.52%) |
May 09, 2017 | 13.22 | 13.75 | 13.05 | 13.20 | 8,856,174 | +0.56(+4.43%) |
May 08, 2017 | 13.19 | 13.25 | 12.55 | 12.64 | 6,648,430 | -0.57(-4.31%) |
May 05, 2017 | 13.10 | 13.31 | 13.04 | 13.21 | 3,195,267 | +0.10(+0.76%) |
May 04, 2017 | 13.08 | 13.71 | 12.84 | 13.11 | 5,636,951 | +0.07(+0.54%) |
May 03, 2017 | 13.62 | 13.69 | 13.01 | 13.04 | 2,660,949 | -0.73(-5.30%) |
May 02, 2017 | 13.22 | 13.79 | 13.18 | 13.77 | 3,386,506 | +0.63(+4.79%) |
May 01, 2017 | 13.05 | 13.23 | 12.91 | 13.14 | 1,840,986 | +0.15(+1.15%) |
Apr 28, 2017 | 13.06 | 13.07 | 12.83 | 12.99 | 1,233,116 | -0.06(-0.46%) |
Apr 27, 2017 | 13.17 | 13.28 | 12.94 | 13.05 | 1,717,294 | -0.09(-0.68%) |
Apr 26, 2017 | 13.00 | 13.18 | 12.94 | 13.14 | 1,869,413 | +0.13(+1.00%) |
Apr 25, 2017 | 12.95 | 13.08 | 12.89 | 13.01 | 1,872,217 | +0.12(+0.93%) |
Apr 24, 2017 | 13.15 | 13.17 | 12.86 | 12.89 | 2,779,359 | -0.12(-0.92%) |
Apr 21, 2017 | 13.10 | 13.18 | 12.95 | 13.01 | 2,285,713 | -0.12(-0.91%) |
Apr 20, 2017 | 13.15 | 13.26 | 12.93 | 13.13 | 2,578,698 | +0.06(+0.46%) |
Apr 19, 2017 | 12.93 | 13.22 | 12.91 | 13.07 | 2,214,621 | +0.21(+1.63%) |
Apr 18, 2017 | 12.82 | 12.91 | 12.73 | 12.86 | 2,242,514 | -0.03(-0.23%) |
Apr 17, 2017 | 12.91 | 12.95 | 12.76 | 12.89 | 3,318,714 | -0.04(-0.31%) |
Apr 13, 2017 | 12.99 | 13.15 | 12.74 | 12.93 | 2,066,562 | -0.03(-0.23%) |
Apr 12, 2017 | 13.10 | 13.16 | 12.86 | 12.96 | 1,977,181 | -0.12(-0.92%) |
Apr 11, 2017 | 13.06 | 13.14 | 12.97 | 13.08 | 1,307,181 | -0.05(-0.38%) |
Apr 10, 2017 | 13.08 | 13.35 | 13.04 | 13.13 | 1,600,805 | +0.07(+0.54%) |
Apr 07, 2017 | 13.20 | 13.26 | 13.04 | 13.06 | 1,815,319 | -0.18(-1.36%) |
Apr 06, 2017 | 13.11 | 13.29 | 13.02 | 13.24 | 1,977,052 | +0.13(+0.99%) |
Apr 05, 2017 | 13.10 | 13.34 | 12.89 | 13.11 | 6,103,233 | +0.08(+0.61%) |
Apr 04, 2017 | 13.07 | 13.16 | 12.86 | 13.03 | 2,022,232 | -0.05(-0.38%) |
Apr 03, 2017 | 13.43 | 13.50 | 13.07 | 13.08 | 2,426,109 | -0.35(-2.61%) |
Mar 31, 2017 | 13.22 | 13.50 | 13.11 | 13.43 | 3,740,111 | +0.24(+1.82%) |
Mar 30, 2017 | 12.93 | 13.27 | 12.89 | 13.19 | 2,772,585 | +0.24(+1.85%) |
Mar 29, 2017 | 12.82 | 13.18 | 12.75 | 12.95 | 5,325,164 | +0.13(+1.01%) |
Mar 28, 2017 | 12.64 | 12.88 | 12.55 | 12.82 | 4,154,680 | +0.12(+0.94%) |
Mar 27, 2017 | 12.35 | 12.99 | 12.32 | 12.70 | 8,583,083 | +0.60(+4.96%) |
Mar 24, 2017 | 11.96 | 12.16 | 11.93 | 12.10 | 2,979,908 | +0.07(+0.58%) |
Mar 23, 2017 | 11.90 | 12.09 | 11.80 | 12.03 | 2,591,306 | +0.12(+1.01%) |
Mar 22, 2017 | 11.92 | 11.94 | 11.69 | 11.91 | 2,777,615 | -0.05(-0.42%) |
Mar 21, 2017 | 12.15 | 12.25 | 11.93 | 11.96 | 4,508,514 | -0.19(-1.56%) |
Mar 20, 2017 | 12.20 | 12.22 | 12.09 | 12.15 | 3,082,145 | -0.08(-0.65%) |
Mar 17, 2017 | 12.31 | 12.31 | 12.15 | 12.23 | 2,517,753 | -0.07(-0.57%) |
Mar 16, 2017 | 12.30 | 12.35 | 12.16 | 12.30 | 2,821,882 | +0.03(+0.24%) |
Mar 15, 2017 | 12.39 | 12.39 | 12.14 | 12.27 | 3,076,797 | +0.05(+0.41%) |
Mar 14, 2017 | 12.35 | 12.48 | 12.14 | 12.22 | 3,432,789 | -0.24(-1.93%) |
Mar 13, 2017 | 12.57 | 12.68 | 12.33 | 12.46 | 2,605,847 | -0.11(-0.88%) |
Mar 10, 2017 | 12.69 | 12.78 | 12.55 | 12.57 | 2,374,343 | -0.03(-0.24%) |
Mar 09, 2017 | 12.67 | 12.72 | 12.45 | 12.60 | 3,191,106 | -0.09(-0.71%) |
Mar 08, 2017 | 12.95 | 13.01 | 12.62 | 12.69 | 3,252,039 | -0.26(-2.01%) |
Mar 07, 2017 | 13.07 | 13.45 | 12.93 | 12.95 | 4,657,681 | -0.21(-1.60%) |
Mar 06, 2017 | 14.04 | 14.04 | 12.95 | 13.16 | 8,794,841 | -0.98(-6.93%) |
Mar 03, 2017 | 14.11 | 14.29 | 14.04 | 14.14 | 2,282,497 | +0.05(+0.35%) |
Mar 02, 2017 | 14.30 | 14.30 | 14.05 | 14.09 | 2,045,683 | -0.22(-1.54%) |
Mar 01, 2017 | 14.55 | 14.63 | 14.14 | 14.31 | 3,405,719 | -0.09(-0.62%) |
Feb 28, 2017 | 14.54 | 14.71 | 14.34 | 14.40 | 3,179,355 | -0.23(-1.57%) |
Feb 27, 2017 | 14.41 | 14.63 | 14.27 | 14.63 | 2,428,234 | +0.17(+1.18%) |
Feb 24, 2017 | 14.59 | 14.66 | 14.37 | 14.46 | 2,610,362 | -0.21(-1.43%) |
Feb 23, 2017 | 14.78 | 14.78 | 14.47 | 14.67 | 2,115,484 | -0.02(-0.14%) |
Feb 22, 2017 | 15.15 | 15.17 | 14.68 | 14.69 | 2,770,246 | -0.38(-2.52%) |
Feb 21, 2017 | 14.31 | 15.31 | 14.20 | 15.07 | 13,795,670 | +0.70(+4.87%) |
Feb 17, 2017 | 14.37 | 14.37 | 14.37 | 0 | -1.01(-6.57%) | |
Feb 16, 2017 | 15.28 | 16.13 | 15.06 | 15.38 | 8,011,825 | +0.15(+0.98%) |
Feb 15, 2017 | 14.66 | 15.32 | 14.62 | 15.23 | 6,616,265 | +0.29(+1.94%) |
Feb 14, 2017 | 14.64 | 15.68 | 14.30 | 14.94 | 10,591,069 | +0.10(+0.67%) |
Feb 13, 2017 | 15.20 | 15.20 | 14.65 | 14.84 | 5,470,367 | -0.31(-2.05%) |
Feb 10, 2017 | 15.41 | 15.41 | 14.53 | 15.15 | 4,764,947 | -0.27(-1.75%) |
Feb 09, 2017 | 15.29 | 15.50 | 15.18 | 15.42 | 1,576,366 | +0.13(+0.85%) |
Feb 08, 2017 | 15.23 | 15.39 | 15.06 | 15.29 | 1,811,471 | +0.02(+0.13%) |
Feb 07, 2017 | 15.30 | 15.48 | 15.11 | 15.27 | 1,787,419 | +0.01(+0.07%) |
Feb 06, 2017 | 15.42 | 15.46 | 15.20 | 15.26 | 2,048,891 | -0.17(-1.10%) |
Feb 03, 2017 | 15.47 | 15.57 | 15.30 | 15.43 | 3,741,086 | -0.01(-0.06%) |
Feb 02, 2017 | 15.09 | 15.74 | 15.04 | 15.44 | 9,339,512 | +0.38(+2.52%) |
Feb 01, 2017 | 14.99 | 15.53 | 14.92 | 15.06 | 10,107,307 | +0.09(+0.60%) |
Jan 31, 2017 | 14.81 | 15.27 | 14.78 | 14.97 | 4,487,901 | +0.10(+0.67%) |
Jan 30, 2017 | 14.67 | 14.94 | 14.40 | 14.87 | 2,762,362 | +0.09(+0.61%) |
Jan 27, 2017 | 15.41 | 15.45 | 14.74 | 14.78 | 3,978,758 | -0.51(-3.34%) |
Jan 26, 2017 | 15.30 | 15.47 | 15.27 | 15.29 | 3,224,975 | -0.07(-0.46%) |
Jan 25, 2017 | 15.62 | 15.77 | 15.34 | 15.36 | 3,483,379 | -0.21(-1.35%) |
Jan 24, 2017 | 15.39 | 15.62 | 15.32 | 15.57 | 3,400,748 | +0.16(+1.04%) |
Jan 23, 2017 | 15.72 | 15.88 | 15.27 | 15.41 | 5,042,813 | -0.26(-1.66%) |
Jan 20, 2017 | 16.00 | 16.14 | 15.55 | 15.67 | 4,127,365 | -0.29(-1.82%) |
Jan 19, 2017 | 16.25 | 16.28 | 15.96 | 15.96 | 3,946,709 | -0.31(-1.91%) |
Jan 18, 2017 | 16.16 | 16.30 | 15.91 | 16.27 | 4,000,831 | +0.16(+0.99%) |
Jan 17, 2017 | 15.81 | 16.30 | 15.68 | 16.11 | 4,022,158 | +0.30(+1.90%) |
Jan 13, 2017 | 15.81 | 15.81 | 15.81 | 0 | -0.08(-0.50%) | |
Jan 12, 2017 | 15.63 | 16.29 | 15.62 | 15.89 | 6,127,249 | +0.43(+2.78%) |
Jan 11, 2017 | 15.36 | 15.63 | 15.05 | 15.46 | 8,372,215 | +0.66(+4.46%) |
Jan 10, 2017 | 12.83 | 15.58 | 12.61 | 14.80 | 13,969,923 | +1.95(+15.18%) |
Jan 09, 2017 | 12.71 | 13.09 | 12.51 | 12.85 | 4,714,773 | +0.17(+1.34%) |
Jan 06, 2017 | 13.15 | 13.15 | 12.62 | 12.68 | 3,695,366 | -0.43(-3.28%) |
Jan 05, 2017 | 13.17 | 13.26 | 12.80 | 13.11 | 4,503,132 | -0.11(-0.83%) |
Jan 04, 2017 | 12.87 | 13.54 | 12.83 | 13.22 | 4,989,310 | +0.45(+3.52%) |
Jan 03, 2017 | 12.55 | 12.81 | 12.43 | 12.77 | 2,823,670 | +0.35(+2.82%) |
Dec 30, 2016 | 12.42 | 12.42 | 12.42 | 0 | -0.20(-1.58%) | |
Dec 29, 2016 | 12.78 | 12.82 | 12.56 | 12.62 | 1,717,805 | -0.17(-1.33%) |
Dec 28, 2016 | 12.99 | 13.04 | 12.75 | 12.79 | 1,723,383 | -0.19(-1.46%) |
Dec 27, 2016 | 13.04 | 13.16 | 12.93 | 12.98 | 2,244,930 | -0.07(-0.54%) |
Dec 23, 2016 | 13.05 | 13.05 | 13.05 | 0 | +0.26(+2.03%) | |
Dec 22, 2016 | 13.32 | 13.35 | 12.77 | 12.79 | 3,012,710 | -0.52(-3.91%) |
Dec 21, 2016 | 13.08 | 13.56 | 13.07 | 13.31 | 3,365,407 | +0.21(+1.60%) |
Dec 20, 2016 | 13.04 | 13.56 | 12.98 | 13.10 | 7,390,847 | +0.38(+2.99%) |
Dec 19, 2016 | 12.53 | 12.84 | 12.39 | 12.72 | 2,589,962 | +0.17(+1.35%) |
Dec 16, 2016 | 12.05 | 12.58 | 12.05 | 12.55 | 2,624,051 | +0.49(+4.06%) |
Dec 15, 2016 | 11.66 | 12.11 | 11.53 | 12.06 | 3,542,202 | +0.38(+3.25%) |
Dec 14, 2016 | 12.09 | 12.10 | 11.56 | 11.68 | 2,777,145 | -0.41(-3.39%) |
Dec 13, 2016 | 12.10 | 12.21 | 11.79 | 12.09 | 2,213,121 | +0.02(+0.17%) |
Dec 12, 2016 | 12.39 | 12.44 | 12.06 | 12.07 | 2,676,258 | -0.33(-2.66%) |
Dec 09, 2016 | 12.63 | 12.63 | 12.38 | 12.40 | 3,468,825 | -0.15(-1.20%) |
Dec 08, 2016 | 11.93 | 12.56 | 11.92 | 12.55 | 3,476,553 | +0.66(+5.55%) |
Dec 07, 2016 | 11.86 | 12.12 | 11.79 | 11.89 | 3,489,253 | +0.03(+0.25%) |
Dec 06, 2016 | 11.62 | 12.03 | 11.41 | 11.86 | 3,424,587 | +0.31(+2.68%) |
Dec 05, 2016 | 11.49 | 11.67 | 11.39 | 11.55 | 3,320,331 | +0.16(+1.40%) |
Dec 02, 2016 | 11.32 | 11.63 | 11.18 | 11.39 | 5,152,791 | +0.12(+1.06%) |