Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.70 | 15.96 | 15.57 | 15.74 | 124,719 | +0.07(+0.48%) |
Nov 29, 2017 | 15.51 | 16.00 | 15.51 | 15.66 | 94,004 | +0.11(+0.72%) |
Nov 28, 2017 | 14.96 | 15.55 | 14.92 | 15.55 | 91,022 | +0.63(+4.24%) |
Nov 27, 2017 | 14.88 | 15.07 | 14.85 | 14.92 | 69,930 | +0.04(+0.25%) |
Nov 24, 2017 | 15.07 | 15.07 | 14.78 | 14.88 | 27,674 | -0.15(-0.99%) |
Nov 22, 2017 | 15.03 | 15.25 | 14.99 | 15.03 | 72,727 | +0.00(+0.00%) |
Nov 21, 2017 | 14.92 | 15.18 | 14.81 | 15.03 | 79,316 | +0.19(+1.25%) |
Nov 20, 2017 | 14.70 | 14.88 | 14.55 | 14.85 | 71,676 | +0.26(+1.79%) |
Nov 17, 2017 | 14.44 | 14.66 | 14.36 | 14.58 | 68,188 | +0.07(+0.51%) |
Nov 16, 2017 | 14.18 | 14.62 | 14.18 | 14.51 | 87,703 | +0.41(+2.90%) |
Nov 15, 2017 | 14.58 | 14.58 | 14.10 | 14.10 | 115,205 | -0.56(-3.81%) |
Nov 14, 2017 | 14.51 | 14.71 | 14.25 | 14.66 | 190,499 | +0.22(+1.55%) |
Nov 13, 2017 | 14.51 | 14.55 | 14.32 | 14.44 | 97,852 | -0.11(-0.77%) |
Nov 10, 2017 | 14.40 | 14.62 | 14.36 | 14.55 | 86,347 | +0.26(+1.82%) |
Nov 09, 2017 | 14.14 | 14.44 | 14.10 | 14.29 | 101,014 | +0.15(+1.05%) |
Nov 08, 2017 | 13.99 | 14.25 | 13.97 | 14.14 | 74,080 | +0.04(+0.26%) |
Nov 07, 2017 | 14.55 | 14.58 | 14.03 | 14.10 | 65,670 | -0.41(-2.82%) |
Nov 06, 2017 | 14.44 | 14.66 | 14.29 | 14.51 | 98,247 | +0.15(+1.04%) |
Nov 03, 2017 | 14.81 | 14.81 | 14.32 | 14.36 | 77,405 | -0.45(-3.01%) |
Nov 02, 2017 | 14.58 | 14.88 | 14.58 | 14.81 | 117,947 | +0.22(+1.53%) |
Nov 01, 2017 | 15.14 | 15.14 | 14.51 | 14.58 | 106,269 | -0.41(-2.73%) |
Oct 31, 2017 | 15.11 | 15.16 | 14.96 | 14.99 | 127,951 | +0.00(+0.00%) |
Oct 30, 2017 | 15.51 | 15.51 | 14.96 | 14.99 | 117,307 | -0.63(-4.05%) |
Oct 27, 2017 | 15.29 | 15.66 | 15.16 | 15.63 | 121,132 | +0.41(+2.69%) |
Oct 26, 2017 | 15.29 | 15.35 | 15.07 | 15.22 | 89,072 | +0.04(+0.25%) |
Oct 25, 2017 | 14.99 | 15.33 | 14.96 | 15.18 | 93,050 | +0.22(+1.49%) |
Oct 24, 2017 | 15.03 | 15.07 | 14.92 | 14.96 | 92,234 | -0.04(-0.25%) |
Oct 23, 2017 | 15.25 | 15.25 | 14.94 | 14.99 | 91,225 | -0.22(-1.47%) |
Oct 20, 2017 | 15.18 | 15.37 | 15.14 | 15.22 | 132,203 | +0.19(+1.24%) |
Oct 19, 2017 | 15.03 | 15.11 | 14.88 | 15.03 | 130,457 | -0.04(-0.25%) |
Oct 18, 2017 | 14.77 | 15.27 | 14.70 | 15.07 | 138,808 | +0.45(+3.05%) |
Oct 17, 2017 | 14.77 | 14.92 | 14.57 | 14.62 | 99,614 | -0.11(-0.76%) |
Oct 16, 2017 | 14.77 | 14.81 | 14.51 | 14.73 | 115,271 | -0.04(-0.25%) |
Oct 13, 2017 | 14.88 | 14.92 | 14.77 | 14.77 | 135,765 | -0.11(-0.75%) |
Oct 12, 2017 | 14.85 | 15.06 | 14.70 | 14.88 | 112,997 | +0.04(+0.25%) |
Oct 11, 2017 | 14.77 | 14.96 | 14.59 | 14.85 | 169,973 | +0.18(+1.26%) |
Oct 10, 2017 | 14.70 | 14.77 | 14.57 | 14.66 | 149,237 | +0.04(+0.25%) |
Oct 09, 2017 | 14.99 | 15.10 | 14.59 | 14.62 | 123,759 | -0.33(-2.22%) |
Oct 06, 2017 | 15.10 | 15.29 | 14.92 | 14.96 | 112,291 | -0.15(-0.98%) |
Oct 05, 2017 | 14.85 | 15.25 | 14.81 | 15.10 | 194,516 | +0.26(+1.74%) |
Oct 04, 2017 | 14.70 | 15.03 | 14.63 | 14.85 | 128,499 | +0.22(+1.51%) |
Oct 03, 2017 | 14.66 | 14.70 | 14.55 | 14.62 | 130,915 | -0.04(-0.25%) |
Oct 02, 2017 | 14.51 | 14.66 | 14.44 | 14.66 | 138,351 | +0.18(+1.27%) |
Sep 29, 2017 | 14.59 | 14.62 | 14.48 | 14.48 | 113,370 | -0.11(-0.76%) |
Sep 28, 2017 | 14.70 | 14.70 | 14.40 | 14.59 | 100,394 | -0.11(-0.75%) |
Sep 27, 2017 | 14.59 | 14.71 | 14.24 | 14.70 | 190,836 | +0.29(+2.05%) |
Sep 26, 2017 | 14.51 | 14.66 | 14.37 | 14.40 | 118,242 | -0.04(-0.25%) |
Sep 25, 2017 | 14.29 | 14.66 | 14.26 | 14.44 | 157,200 | +0.18(+1.29%) |
Sep 22, 2017 | 14.00 | 14.29 | 13.96 | 14.26 | 60,253 | +0.29(+2.11%) |
Sep 21, 2017 | 14.15 | 14.15 | 13.92 | 13.96 | 89,229 | -0.15(-1.04%) |
Sep 20, 2017 | 14.03 | 14.29 | 14.03 | 14.11 | 64,257 | -0.04(-0.26%) |
Sep 19, 2017 | 14.18 | 14.29 | 14.00 | 14.15 | 70,642 | -0.04(-0.26%) |
Sep 18, 2017 | 14.15 | 14.26 | 14.07 | 14.18 | 97,428 | +0.00(+0.00%) |
Sep 15, 2017 | 13.96 | 14.26 | 13.81 | 14.18 | 231,941 | +0.26(+1.85%) |
Sep 14, 2017 | 13.96 | 14.05 | 13.89 | 13.92 | 55,857 | -0.07(-0.53%) |
Sep 13, 2017 | 14.03 | 14.13 | 13.92 | 14.00 | 64,616 | -0.04(-0.26%) |
Sep 12, 2017 | 14.07 | 14.15 | 13.92 | 14.03 | 61,670 | +0.00(+0.00%) |
Sep 11, 2017 | 14.03 | 14.18 | 14.00 | 14.03 | 46,608 | +0.11(+0.79%) |
Sep 08, 2017 | 13.85 | 14.03 | 13.74 | 13.92 | 75,997 | +0.07(+0.53%) |
Sep 07, 2017 | 13.96 | 14.00 | 13.78 | 13.85 | 66,255 | -0.11(-0.79%) |
Sep 06, 2017 | 13.96 | 14.20 | 13.92 | 13.96 | 91,031 | +0.04(+0.27%) |
Sep 05, 2017 | 14.11 | 14.22 | 13.89 | 13.92 | 75,720 | -0.22(-1.56%) |
Sep 01, 2017 | 14.11 | 14.15 | 14.07 | 14.15 | 71,312 | +0.07(+0.52%) |
Aug 31, 2017 | 14.07 | 14.18 | 13.96 | 14.07 | 137,697 | +0.04(+0.26%) |
Aug 30, 2017 | 13.96 | 14.15 | 13.85 | 14.03 | 70,640 | +0.04(+0.26%) |
Aug 29, 2017 | 13.78 | 14.11 | 13.78 | 14.00 | 67,637 | +0.15(+1.06%) |
Aug 28, 2017 | 13.85 | 13.92 | 13.72 | 13.85 | 95,191 | +0.04(+0.27%) |
Aug 25, 2017 | 13.81 | 13.92 | 13.67 | 13.81 | 80,289 | +0.04(+0.27%) |
Aug 24, 2017 | 13.89 | 14.00 | 13.72 | 13.78 | 67,156 | -0.04(-0.27%) |
Aug 23, 2017 | 13.81 | 13.89 | 13.70 | 13.81 | 76,473 | -0.07(-0.53%) |
Aug 22, 2017 | 13.85 | 13.92 | 13.78 | 13.89 | 46,322 | +0.04(+0.27%) |
Aug 21, 2017 | 13.63 | 13.96 | 13.56 | 13.85 | 107,703 | +0.18(+1.35%) |
Aug 18, 2017 | 13.48 | 13.78 | 13.48 | 13.67 | 129,776 | +0.07(+0.54%) |
Aug 17, 2017 | 13.67 | 13.85 | 13.59 | 13.59 | 80,608 | -0.15(-1.07%) |
Aug 16, 2017 | 13.85 | 14.00 | 13.70 | 13.74 | 60,238 | -0.11(-0.80%) |
Aug 15, 2017 | 14.00 | 14.00 | 13.81 | 13.85 | 62,309 | -0.18(-1.31%) |
Aug 14, 2017 | 13.81 | 14.07 | 13.65 | 14.03 | 63,828 | +0.26(+1.87%) |
Aug 11, 2017 | 13.56 | 14.03 | 13.48 | 13.78 | 78,600 | -0.11(-0.80%) |
Aug 10, 2017 | 14.00 | 14.00 | 13.85 | 13.89 | 92,207 | -0.15(-1.05%) |
Aug 09, 2017 | 14.07 | 14.18 | 13.96 | 14.03 | 118,157 | -0.07(-0.52%) |
Aug 08, 2017 | 14.18 | 14.33 | 14.07 | 14.11 | 95,067 | -0.04(-0.26%) |
Aug 07, 2017 | 14.29 | 14.33 | 14.07 | 14.15 | 142,322 | -0.07(-0.52%) |
Aug 04, 2017 | 14.18 | 14.30 | 14.07 | 14.22 | 71,861 | +0.04(+0.26%) |
Aug 03, 2017 | 14.26 | 14.40 | 14.11 | 14.18 | 113,637 | -0.04(-0.26%) |
Aug 02, 2017 | 14.55 | 14.55 | 14.22 | 14.22 | 67,147 | -0.33(-2.28%) |
Aug 01, 2017 | 14.15 | 14.59 | 14.08 | 14.55 | 130,439 | +0.37(+2.60%) |
Jul 31, 2017 | 14.26 | 14.33 | 14.15 | 14.18 | 114,858 | -0.04(-0.26%) |
Jul 28, 2017 | 14.29 | 14.35 | 14.18 | 14.22 | 67,288 | -0.11(-0.77%) |
Jul 27, 2017 | 14.18 | 14.38 | 14.11 | 14.33 | 147,764 | +0.15(+1.04%) |
Jul 26, 2017 | 14.40 | 14.40 | 14.15 | 14.18 | 78,987 | -0.18(-1.28%) |
Jul 25, 2017 | 14.29 | 14.62 | 14.26 | 14.37 | 144,426 | +0.15(+1.04%) |
Jul 24, 2017 | 14.26 | 14.29 | 14.13 | 14.22 | 142,574 | -0.04(-0.26%) |
Jul 21, 2017 | 14.55 | 14.55 | 14.18 | 14.26 | 179,024 | -0.18(-1.28%) |
Jul 20, 2017 | 14.55 | 14.15 | 14.44 | 234,126 | +0.18(+1.29%) | |
Jul 19, 2017 | 14.29 | 14.42 | 14.18 | 14.26 | 301,625 | +0.04(+0.26%) |
Jul 18, 2017 | 14.22 | 14.26 | 14.00 | 14.22 | 112,667 | +0.00(+0.00%) |
Jul 17, 2017 | 14.18 | 14.33 | 14.03 | 14.22 | 185,191 | +0.04(+0.26%) |
Jul 14, 2017 | 13.96 | 14.24 | 13.96 | 14.18 | 122,007 | +0.15(+1.05%) |
Jul 13, 2017 | 14.03 | 14.11 | 13.89 | 14.03 | 124,320 | +0.07(+0.53%) |
Jul 12, 2017 | 14.00 | 14.22 | 13.89 | 13.96 | 147,976 | -0.04(-0.26%) |
Jul 11, 2017 | 14.00 | 14.07 | 13.89 | 14.00 | 176,457 | +0.07(+0.53%) |
Jul 10, 2017 | 13.96 | 14.03 | 13.81 | 13.92 | 194,130 | -0.11(-0.79%) |
Jul 07, 2017 | 14.03 | 14.03 | 13.85 | 14.03 | 121,826 | +0.11(+0.79%) |
Jul 06, 2017 | 14.00 | 14.15 | 13.78 | 13.92 | 190,116 | -0.07(-0.53%) |
Jul 05, 2017 | 13.96 | 14.06 | 13.56 | 14.00 | 236,987 | +0.00(+0.00%) |
Jul 03, 2017 | 13.92 | 14.07 | 13.74 | 14.00 | 122,379 | +0.07(+0.52%) |
Jun 30, 2017 | 14.07 | 14.07 | 13.74 | 13.92 | 179,005 | -0.11(-0.78%) |
Jun 29, 2017 | 13.89 | 14.07 | 13.67 | 14.03 | 204,748 | +0.15(+1.05%) |
Jun 28, 2017 | 13.78 | 13.89 | 13.49 | 13.89 | 213,433 | +0.26(+1.87%) |
Jun 27, 2017 | 13.20 | 13.92 | 13.11 | 13.63 | 238,327 | +0.55(+4.18%) |
Jun 26, 2017 | 12.98 | 13.20 | 12.69 | 13.09 | 172,591 | +0.29(+2.28%) |
Jun 23, 2017 | 12.50 | 12.87 | 12.39 | 12.79 | 228,754 | +0.36(+2.93%) |
Jun 22, 2017 | 12.25 | 12.54 | 12.23 | 12.43 | 78,156 | +0.15(+1.19%) |
Jun 21, 2017 | 12.32 | 12.45 | 12.21 | 12.28 | 96,268 | -0.15(-1.17%) |
Jun 20, 2017 | 12.14 | 12.50 | 12.07 | 12.43 | 94,713 | +0.22(+1.79%) |
Jun 19, 2017 | 11.74 | 12.39 | 11.74 | 12.21 | 183,725 | +0.26(+2.13%) |
Jun 16, 2017 | 11.99 | 12.14 | 11.81 | 11.96 | 241,960 | -0.18(-1.50%) |
Jun 15, 2017 | 12.21 | 12.32 | 12.07 | 12.14 | 57,447 | -0.15(-1.19%) |
Jun 14, 2017 | 12.39 | 12.39 | 12.18 | 12.28 | 75,839 | -0.07(-0.59%) |
Jun 13, 2017 | 12.36 | 12.54 | 12.25 | 12.36 | 69,343 | -0.04(-0.29%) |
Jun 12, 2017 | 12.28 | 12.69 | 12.21 | 12.39 | 106,439 | +0.07(+0.59%) |
Jun 09, 2017 | 12.28 | 12.58 | 11.99 | 12.32 | 152,495 | +0.07(+0.60%) |
Jun 08, 2017 | 11.92 | 12.28 | 11.79 | 12.25 | 93,085 | +0.36(+3.07%) |
Jun 07, 2017 | 11.74 | 11.99 | 11.70 | 11.88 | 89,375 | +0.07(+0.62%) |
Jun 06, 2017 | 11.77 | 11.92 | 11.59 | 11.81 | 88,982 | -0.04(-0.31%) |
Jun 05, 2017 | 11.99 | 12.18 | 11.81 | 11.85 | 68,375 | -0.11(-0.91%) |
Jun 02, 2017 | 11.88 | 12.25 | 11.88 | 11.96 | 89,861 | +0.00(+0.00%) |
Jun 01, 2017 | 11.74 | 12.01 | 11.66 | 11.96 | 108,129 | +0.26(+2.18%) |
May 31, 2017 | 11.77 | 11.88 | 11.61 | 11.70 | 126,748 | -0.11(-0.93%) |
May 30, 2017 | 11.77 | 11.96 | 11.70 | 11.81 | 78,523 | +0.00(+0.00%) |
May 26, 2017 | 11.88 | 11.88 | 11.74 | 11.81 | 56,413 | -0.04(-0.31%) |
May 25, 2017 | 11.74 | 11.94 | 11.66 | 11.85 | 94,103 | +0.15(+1.25%) |
May 24, 2017 | 11.99 | 12.03 | 11.63 | 11.70 | 89,003 | -0.29(-2.43%) |
May 23, 2017 | 12.07 | 12.07 | 11.76 | 11.99 | 103,561 | +0.04(+0.31%) |
May 22, 2017 | 12.07 | 12.10 | 11.88 | 11.96 | 93,911 | -0.07(-0.61%) |
May 19, 2017 | 12.14 | 12.21 | 11.99 | 12.03 | 101,584 | -0.11(-0.90%) |
May 18, 2017 | 12.25 | 12.36 | 12.07 | 12.14 | 113,370 | -0.11(-0.89%) |
May 17, 2017 | 12.43 | 12.50 | 12.21 | 12.25 | 153,670 | -0.40(-3.17%) |
May 16, 2017 | 12.43 | 12.69 | 12.32 | 12.65 | 92,018 | +0.29(+2.36%) |
May 15, 2017 | 12.43 | 12.50 | 12.21 | 12.36 | 114,547 | +0.04(+0.30%) |
May 12, 2017 | 12.61 | 12.65 | 12.32 | 12.32 | 115,041 | -0.36(-2.87%) |
May 11, 2017 | 12.69 | 12.79 | 12.50 | 12.69 | 88,471 | -0.04(-0.29%) |
May 10, 2017 | 12.69 | 12.78 | 12.54 | 12.72 | 103,470 | -0.04(-0.29%) |
May 09, 2017 | 12.72 | 12.87 | 12.69 | 12.76 | 118,382 | +0.15(+1.16%) |
May 08, 2017 | 12.69 | 12.79 | 12.58 | 12.61 | 82,660 | -0.15(-1.14%) |
May 05, 2017 | 12.79 | 12.83 | 12.69 | 12.76 | 65,784 | +0.04(+0.29%) |
May 04, 2017 | 12.76 | 12.79 | 12.58 | 12.72 | 99,156 | +0.04(+0.29%) |
May 03, 2017 | 12.90 | 12.90 | 12.61 | 12.69 | 140,604 | -0.15(-1.14%) |
May 02, 2017 | 12.79 | 12.96 | 12.76 | 12.83 | 219,889 | +0.07(+0.57%) |
May 01, 2017 | 12.90 | 12.90 | 12.72 | 12.76 | 143,681 | -0.07(-0.57%) |
Apr 28, 2017 | 12.94 | 12.94 | 12.65 | 12.83 | 146,477 | -0.07(-0.56%) |
Apr 27, 2017 | 12.87 | 12.94 | 12.73 | 12.90 | 124,755 | +0.11(+0.85%) |
Apr 26, 2017 | 12.47 | 13.07 | 12.39 | 12.79 | 229,522 | +0.33(+2.63%) |
Apr 25, 2017 | 12.14 | 12.69 | 11.88 | 12.47 | 289,819 | +0.58(+4.91%) |
Apr 24, 2017 | 12.10 | 12.10 | 11.77 | 11.88 | 158,363 | +0.00(+0.00%) |
Apr 21, 2017 | 11.92 | 12.03 | 11.77 | 11.88 | 120,857 | -0.11(-0.91%) |
Apr 20, 2017 | 11.70 | 12.03 | 11.70 | 11.99 | 103,157 | +0.40(+3.46%) |
Apr 19, 2017 | 11.41 | 11.70 | 11.32 | 11.59 | 151,266 | +0.33(+2.91%) |
Apr 18, 2017 | 11.34 | 11.45 | 11.19 | 11.26 | 92,780 | -0.07(-0.64%) |
Apr 17, 2017 | 11.37 | 11.41 | 11.26 | 11.34 | 100,943 | +0.15(+1.30%) |
Apr 13, 2017 | 11.37 | 11.41 | 11.08 | 11.19 | 101,457 | -0.18(-1.60%) |
Apr 12, 2017 | 11.81 | 11.88 | 11.34 | 11.37 | 107,718 | -0.46(-3.85%) |
Apr 11, 2017 | 11.50 | 11.90 | 11.50 | 11.83 | 107,041 | +0.32(+2.82%) |
Apr 10, 2017 | 11.61 | 11.79 | 11.40 | 11.50 | 129,354 | -0.07(-0.62%) |
Apr 07, 2017 | 11.47 | 11.65 | 11.32 | 11.58 | 102,138 | +0.11(+0.94%) |
Apr 06, 2017 | 11.40 | 11.54 | 11.32 | 11.47 | 116,264 | +0.07(+0.63%) |
Apr 05, 2017 | 11.68 | 11.83 | 11.36 | 11.40 | 135,211 | -0.18(-1.56%) |
Apr 04, 2017 | 11.68 | 11.79 | 11.50 | 11.58 | 121,958 | -0.11(-0.93%) |
Apr 03, 2017 | 12.26 | 12.30 | 11.47 | 11.68 | 183,679 | -0.58(-4.71%) |
Mar 31, 2017 | 11.68 | 12.44 | 11.58 | 12.26 | 411,047 | +0.54(+4.61%) |
Mar 30, 2017 | 11.50 | 11.79 | 11.43 | 11.72 | 95,353 | +0.22(+1.88%) |
Mar 29, 2017 | 11.29 | 11.65 | 11.25 | 11.50 | 89,127 | +0.14(+1.27%) |
Mar 28, 2017 | 11.11 | 11.36 | 11.07 | 11.36 | 79,294 | +0.18(+1.61%) |
Mar 27, 2017 | 11.07 | 11.25 | 11.04 | 11.18 | 56,778 | -0.04(-0.32%) |
Mar 24, 2017 | 11.25 | 11.36 | 11.14 | 11.22 | 57,036 | -0.07(-0.64%) |
Mar 23, 2017 | 11.00 | 11.43 | 10.96 | 11.29 | 128,829 | +0.14(+1.29%) |
Mar 22, 2017 | 11.29 | 11.36 | 11.07 | 11.14 | 141,526 | -0.18(-1.59%) |
Mar 21, 2017 | 11.76 | 11.76 | 11.25 | 11.32 | 142,487 | -0.40(-3.38%) |
Mar 20, 2017 | 12.12 | 12.12 | 11.61 | 11.72 | 112,448 | -0.40(-3.27%) |
Mar 17, 2017 | 11.79 | 12.23 | 11.76 | 12.12 | 220,413 | +0.29(+2.44%) |
Mar 16, 2017 | 11.79 | 12.23 | 11.72 | 11.83 | 165,583 | -0.04(-0.30%) |
Mar 15, 2017 | 11.58 | 11.90 | 11.58 | 11.86 | 85,715 | +0.29(+2.49%) |
Mar 14, 2017 | 11.54 | 11.72 | 11.54 | 11.58 | 61,115 | -0.04(-0.31%) |
Mar 13, 2017 | 11.72 | 11.50 | 11.61 | 135,969 | -0.14(-1.23%) | |
Mar 10, 2017 | 11.61 | 11.79 | 11.54 | 11.76 | 121,227 | +0.18(+1.56%) |
Mar 09, 2017 | 11.58 | 11.79 | 11.54 | 11.58 | 112,631 | -0.07(-0.62%) |
Mar 08, 2017 | 11.65 | 11.86 | 11.50 | 11.65 | 128,009 | +0.00(+0.00%) |
Mar 07, 2017 | 11.65 | 11.94 | 11.58 | 11.65 | 88,884 | -0.11(-0.92%) |
Mar 06, 2017 | 11.79 | 11.83 | 11.58 | 11.76 | 133,242 | -0.11(-0.91%) |
Mar 03, 2017 | 11.86 | 11.94 | 11.68 | 11.86 | 119,120 | +0.00(+0.00%) |
Mar 02, 2017 | 11.97 | 11.97 | 11.79 | 11.86 | 54,921 | -0.18(-1.50%) |
Mar 01, 2017 | 11.83 | 12.12 | 11.83 | 12.05 | 102,861 | +0.25(+2.14%) |
Feb 28, 2017 | 12.23 | 12.30 | 11.72 | 11.79 | 172,435 | -0.47(-3.82%) |
Feb 27, 2017 | 12.15 | 12.48 | 12.08 | 12.26 | 248,237 | +0.11(+0.89%) |
Feb 24, 2017 | 12.15 | 12.33 | 12.05 | 12.15 | 91,212 | -0.07(-0.59%) |
Feb 23, 2017 | 12.26 | 12.40 | 12.12 | 12.23 | 90,162 | -0.04(-0.29%) |
Feb 22, 2017 | 12.37 | 12.42 | 12.12 | 12.26 | 78,918 | -0.18(-1.45%) |
Feb 21, 2017 | 12.26 | 12.59 | 12.26 | 12.44 | 175,972 | +0.18(+1.47%) |
Feb 17, 2017 | 12.26 | 12.26 | 12.26 | 0 | -0.14(-1.16%) | |
Feb 16, 2017 | 12.15 | 12.44 | 12.08 | 12.41 | 160,148 | +0.22(+1.78%) |
Feb 15, 2017 | 12.01 | 12.26 | 12.01 | 12.19 | 79,523 | +0.07(+0.60%) |
Feb 14, 2017 | 12.01 | 12.15 | 11.90 | 12.12 | 100,195 | +0.00(+0.00%) |
Feb 13, 2017 | 12.23 | 12.23 | 11.90 | 12.12 | 88,094 | -0.04(-0.30%) |
Feb 10, 2017 | 11.94 | 12.19 | 11.94 | 12.15 | 83,961 | +0.22(+1.81%) |
Feb 09, 2017 | 11.79 | 12.05 | 11.79 | 11.94 | 68,617 | +0.14(+1.22%) |
Feb 08, 2017 | 11.90 | 12.08 | 11.68 | 11.79 | 120,898 | -0.07(-0.61%) |
Feb 07, 2017 | 11.94 | 12.05 | 11.86 | 11.86 | 90,549 | -0.07(-0.60%) |
Feb 06, 2017 | 12.12 | 12.15 | 11.89 | 11.94 | 60,788 | -0.18(-1.49%) |
Feb 03, 2017 | 12.05 | 12.15 | 11.90 | 12.12 | 80,833 | +0.18(+1.51%) |
Feb 02, 2017 | 12.12 | 12.15 | 11.94 | 11.94 | 86,232 | -0.11(-0.90%) |
Feb 01, 2017 | 12.23 | 12.33 | 11.94 | 12.05 | 96,593 | -0.14(-1.18%) |
Jan 31, 2017 | 12.01 | 12.23 | 11.86 | 12.19 | 121,341 | +0.18(+1.50%) |
Jan 30, 2017 | 12.15 | 12.23 | 11.97 | 12.01 | 87,990 | -0.14(-1.19%) |
Jan 27, 2017 | 12.26 | 12.37 | 12.12 | 12.15 | 116,047 | -0.14(-1.17%) |
Jan 26, 2017 | 12.62 | 12.62 | 12.26 | 12.30 | 113,305 | -0.32(-2.57%) |
Jan 25, 2017 | 12.41 | 12.62 | 12.41 | 12.62 | 112,515 | +0.29(+2.34%) |
Jan 24, 2017 | 12.26 | 12.41 | 12.12 | 12.33 | 312,446 | +0.07(+0.59%) |
Jan 23, 2017 | 12.08 | 12.26 | 12.05 | 12.26 | 129,705 | +0.22(+1.80%) |
Jan 20, 2017 | 12.05 | 12.12 | 11.94 | 12.05 | 140,419 | +0.00(+0.00%) |
Jan 19, 2017 | 12.30 | 12.30 | 11.88 | 12.05 | 132,787 | -0.29(-2.34%) |
Jan 18, 2017 | 12.44 | 12.48 | 12.12 | 12.33 | 238,944 | -0.11(-0.87%) |
Jan 17, 2017 | 11.97 | 12.68 | 11.97 | 12.44 | 262,741 | +0.43(+3.60%) |
Jan 13, 2017 | 12.01 | 12.01 | 12.01 | 0 | +0.18(+1.52%) | |
Jan 12, 2017 | 12.15 | 12.15 | 11.83 | 11.83 | 109,552 | -0.40(-3.24%) |
Jan 11, 2017 | 12.26 | 12.41 | 12.15 | 12.23 | 110,949 | -0.04(-0.29%) |
Jan 10, 2017 | 12.26 | 12.37 | 12.08 | 12.26 | 145,753 | +0.00(+0.00%) |
Jan 09, 2017 | 12.30 | 12.48 | 12.17 | 12.26 | 129,309 | -0.02(-0.15%) |
Jan 06, 2017 | 12.57 | 12.57 | 12.28 | 12.28 | 134,707 | -0.29(-2.27%) |
Jan 05, 2017 | 12.60 | 12.64 | 12.42 | 12.57 | 169,035 | -0.04(-0.28%) |
Jan 04, 2017 | 12.74 | 12.89 | 12.49 | 12.60 | 128,275 | -0.14(-1.12%) |
Jan 03, 2017 | 12.42 | 12.78 | 12.42 | 12.74 | 185,639 | +0.36(+2.88%) |
Dec 30, 2016 | 12.39 | 12.39 | 12.39 | 0 | -0.29(-2.25%) | |
Dec 29, 2016 | 12.60 | 12.78 | 12.49 | 12.67 | 233,230 | +0.07(+0.57%) |
Dec 28, 2016 | 12.71 | 12.78 | 12.57 | 12.60 | 196,285 | -0.07(-0.56%) |
Dec 27, 2016 | 12.60 | 12.74 | 12.39 | 12.67 | 197,822 | +0.04(+0.28%) |
Dec 23, 2016 | 12.64 | 12.64 | 12.64 | 0 | +0.54(+4.42%) | |
Dec 22, 2016 | 11.99 | 12.14 | 11.96 | 12.10 | 149,076 | +0.07(+0.59%) |
Dec 21, 2016 | 12.07 | 12.57 | 11.96 | 12.03 | 196,914 | +0.00(+0.00%) |
Dec 20, 2016 | 12.21 | 12.46 | 11.96 | 12.03 | 209,663 | -0.25(-2.04%) |
Dec 19, 2016 | 12.39 | 12.71 | 12.14 | 12.28 | 235,450 | -0.21(-1.71%) |
Dec 16, 2016 | 12.46 | 12.67 | 12.24 | 12.49 | 435,354 | +0.14(+1.16%) |
Dec 15, 2016 | 12.24 | 12.49 | 12.24 | 12.35 | 140,909 | +0.07(+0.58%) |
Dec 14, 2016 | 12.46 | 12.57 | 12.21 | 12.28 | 94,266 | -0.25(-1.99%) |
Dec 13, 2016 | 12.60 | 12.74 | 12.35 | 12.53 | 138,790 | -0.04(-0.28%) |
Dec 12, 2016 | 12.39 | 12.82 | 12.28 | 12.57 | 174,202 | +0.25(+2.03%) |
Dec 09, 2016 | 12.60 | 12.60 | 12.21 | 12.32 | 165,116 | -0.25(-1.99%) |
Dec 08, 2016 | 12.10 | 12.74 | 12.10 | 12.57 | 262,018 | +0.39(+3.23%) |
Dec 07, 2016 | 11.85 | 12.24 | 11.85 | 12.17 | 140,676 | +0.21(+1.79%) |
Dec 06, 2016 | 11.92 | 12.01 | 11.74 | 11.96 | 137,423 | +0.07(+0.60%) |
Dec 05, 2016 | 11.78 | 11.92 | 11.74 | 11.89 | 148,240 | +0.11(+0.91%) |
Dec 02, 2016 | 11.74 | 11.85 | 11.73 | 11.78 | 113,304 | +0.04(+0.30%) |