Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.41 | 14.49 | 14.33 | 14.43 | 641,509 | +0.08(+0.55%) |
Nov 29, 2017 | 14.50 | 14.28 | 14.35 | 559,375 | +0.01(+0.07%) | |
Nov 28, 2017 | 14.13 | 14.36 | 14.02 | 14.34 | 891,276 | +0.24(+1.69%) |
Nov 27, 2017 | 14.33 | 14.33 | 14.10 | 14.10 | 720,660 | -0.15(-1.05%) |
Nov 24, 2017 | 14.31 | 14.31 | 14.14 | 14.25 | 385,596 | -0.01(-0.07%) |
Nov 22, 2017 | 14.51 | 14.56 | 14.22 | 14.26 | 436,325 | -0.21(-1.44%) |
Nov 21, 2017 | 14.33 | 14.50 | 14.22 | 14.47 | 918,559 | +0.20(+1.39%) |
Nov 20, 2017 | 14.08 | 14.33 | 14.03 | 14.27 | 530,309 | +0.22(+1.56%) |
Nov 17, 2017 | 13.85 | 14.11 | 13.80 | 14.05 | 424,986 | +0.19(+1.36%) |
Nov 16, 2017 | 13.76 | 13.95 | 13.74 | 13.86 | 514,293 | +0.12(+0.87%) |
Nov 15, 2017 | 13.68 | 13.81 | 13.53 | 13.74 | 385,871 | -0.03(-0.22%) |
Nov 14, 2017 | 13.70 | 13.81 | 13.58 | 13.77 | 457,921 | +0.01(+0.07%) |
Nov 13, 2017 | 13.84 | 13.96 | 13.75 | 13.76 | 943,658 | -0.15(-1.07%) |
Nov 10, 2017 | 13.73 | 14.06 | 13.73 | 13.91 | 505,518 | +0.12(+0.86%) |
Nov 09, 2017 | 13.75 | 13.81 | 13.59 | 13.79 | 543,546 | -0.11(-0.79%) |
Nov 08, 2017 | 13.55 | 13.95 | 13.51 | 13.90 | 890,180 | +0.27(+1.97%) |
Nov 07, 2017 | 14.11 | 14.11 | 13.57 | 13.63 | 1,053,666 | -0.45(-3.18%) |
Nov 06, 2017 | 13.95 | 14.18 | 13.95 | 14.08 | 1,346,207 | +0.13(+0.93%) |
Nov 03, 2017 | 14.15 | 14.17 | 13.92 | 13.95 | 836,353 | -0.17(-1.20%) |
Nov 02, 2017 | 14.20 | 14.28 | 14.02 | 14.12 | 579,749 | -0.10(-0.70%) |
Nov 01, 2017 | 14.49 | 14.49 | 14.18 | 14.22 | 920,689 | -0.12(-0.83%) |
Oct 31, 2017 | 14.38 | 14.42 | 14.26 | 14.34 | 971,698 | -0.02(-0.14%) |
Oct 30, 2017 | 14.27 | 14.46 | 13.99 | 14.36 | 1,341,347 | +0.03(+0.21%) |
Oct 27, 2017 | 14.72 | 14.74 | 13.92 | 14.33 | 1,170,275 | -0.37(-2.50%) |
Oct 26, 2017 | 14.86 | 15.53 | 14.30 | 14.70 | 2,324,001 | +0.66(+4.67%) |
Oct 25, 2017 | 14.19 | 14.22 | 13.76 | 14.04 | 1,103,148 | -0.18(-1.26%) |
Oct 24, 2017 | 14.32 | 14.38 | 14.17 | 14.22 | 890,942 | +0.00(+0.00%) |
Oct 23, 2017 | 14.27 | 14.43 | 14.20 | 14.22 | 637,417 | -0.08(-0.56%) |
Oct 20, 2017 | 14.27 | 14.37 | 14.22 | 14.30 | 425,568 | +0.17(+1.20%) |
Oct 19, 2017 | 14.15 | 14.25 | 14.07 | 14.13 | 432,037 | -0.04(-0.28%) |
Oct 18, 2017 | 14.17 | 14.40 | 14.11 | 14.17 | 504,854 | +0.08(+0.56%) |
Oct 17, 2017 | 13.93 | 14.20 | 13.91 | 14.09 | 500,271 | +0.16(+1.14%) |
Oct 16, 2017 | 13.91 | 13.98 | 13.83 | 13.93 | 291,034 | +0.04(+0.29%) |
Oct 13, 2017 | 13.95 | 13.99 | 13.85 | 13.89 | 441,193 | -0.02(-0.14%) |
Oct 12, 2017 | 14.03 | 14.09 | 13.89 | 13.91 | 643,269 | -0.10(-0.71%) |
Oct 11, 2017 | 14.16 | 14.19 | 13.94 | 14.01 | 593,084 | -0.18(-1.26%) |
Oct 10, 2017 | 14.35 | 14.35 | 14.13 | 14.19 | 496,817 | -0.06(-0.42%) |
Oct 09, 2017 | 14.41 | 14.46 | 14.21 | 14.25 | 421,694 | -0.16(-1.10%) |
Oct 06, 2017 | 14.55 | 14.55 | 14.33 | 14.41 | 914,343 | -0.17(-1.16%) |
Oct 05, 2017 | 14.48 | 14.61 | 14.37 | 14.58 | 1,372,015 | +0.13(+0.89%) |
Oct 04, 2017 | 14.44 | 14.48 | 14.38 | 14.45 | 2,516,333 | -0.02(-0.14%) |
Oct 03, 2017 | 14.62 | 14.66 | 14.38 | 14.47 | 1,436,107 | -0.11(-0.75%) |
Oct 02, 2017 | 14.40 | 14.58 | 14.35 | 14.58 | 1,305,285 | +0.24(+1.66%) |
Sep 29, 2017 | 14.13 | 14.40 | 14.12 | 14.34 | 1,797,237 | +0.26(+1.84%) |
Sep 28, 2017 | 13.95 | 14.16 | 13.95 | 14.08 | 3,361,673 | +0.17(+1.21%) |
Sep 27, 2017 | 14.12 | 13.89 | 13.91 | 1,420,640 | +0.09(+0.65%) | |
Sep 26, 2017 | 13.86 | 13.86 | 13.71 | 13.82 | 1,184,752 | +0.00(+0.00%) |
Sep 25, 2017 | 14.02 | 14.05 | 13.75 | 13.82 | 728,931 | -0.21(-1.49%) |
Sep 22, 2017 | 13.94 | 14.06 | 13.93 | 14.03 | 420,306 | +0.11(+0.79%) |
Sep 21, 2017 | 13.93 | 14.01 | 13.84 | 13.92 | 583,301 | +0.00(+0.00%) |
Sep 20, 2017 | 14.06 | 14.09 | 13.88 | 13.92 | 1,043,138 | -0.13(-0.92%) |
Sep 19, 2017 | 13.97 | 14.07 | 13.95 | 14.05 | 610,630 | +0.12(+0.86%) |
Sep 18, 2017 | 13.99 | 13.99 | 13.76 | 13.93 | 884,393 | +0.00(+0.00%) |
Sep 15, 2017 | 14.04 | 14.04 | 13.85 | 13.93 | 974,207 | -0.01(-0.07%) |
Sep 14, 2017 | 13.97 | 14.03 | 13.86 | 13.94 | 990,829 | -0.02(-0.14%) |
Sep 13, 2017 | 13.91 | 14.02 | 13.88 | 13.96 | 725,409 | +0.05(+0.36%) |
Sep 12, 2017 | 13.69 | 13.91 | 13.67 | 13.91 | 853,522 | +0.22(+1.60%) |
Sep 11, 2017 | 13.70 | 13.88 | 13.63 | 13.69 | 681,555 | +0.05(+0.36%) |
Sep 08, 2017 | 13.68 | 13.69 | 13.52 | 13.64 | 528,331 | +0.00(+0.00%) |
Sep 07, 2017 | 13.76 | 13.86 | 13.63 | 13.64 | 957,511 | -0.13(-0.94%) |
Sep 06, 2017 | 13.59 | 13.82 | 13.53 | 13.77 | 1,192,079 | +0.22(+1.61%) |
Sep 05, 2017 | 13.65 | 13.71 | 13.42 | 13.55 | 630,411 | -0.12(-0.87%) |
Sep 01, 2017 | 13.81 | 13.82 | 13.61 | 13.67 | 544,228 | -0.18(-1.29%) |
Aug 31, 2017 | 13.81 | 14.03 | 13.80 | 13.85 | 1,348,099 | +0.19(+1.38%) |
Aug 30, 2017 | 13.57 | 13.67 | 13.51 | 13.66 | 744,553 | +0.09(+0.66%) |
Aug 29, 2017 | 13.48 | 13.66 | 13.44 | 13.57 | 851,479 | -0.01(-0.07%) |
Aug 28, 2017 | 13.40 | 13.59 | 13.38 | 13.58 | 1,411,836 | +0.18(+1.33%) |
Aug 25, 2017 | 13.41 | 13.55 | 13.35 | 13.40 | 1,095,558 | +0.21(+1.58%) |
Aug 24, 2017 | 13.24 | 13.25 | 13.15 | 13.20 | 884,651 | +0.09(+0.68%) |
Aug 23, 2017 | 13.06 | 13.13 | 12.92 | 13.11 | 932,899 | -0.02(-0.15%) |
Aug 22, 2017 | 13.06 | 13.19 | 13.02 | 13.13 | 1,015,526 | +0.14(+1.07%) |
Aug 21, 2017 | 12.89 | 13.01 | 12.83 | 12.99 | 567,448 | +0.09(+0.69%) |
Aug 18, 2017 | 12.82 | 13.01 | 12.74 | 12.90 | 841,188 | +0.00(+0.00%) |
Aug 17, 2017 | 12.91 | 13.01 | 12.80 | 12.90 | 876,308 | -0.02(-0.15%) |
Aug 16, 2017 | 12.57 | 12.94 | 12.57 | 12.92 | 1,182,705 | +0.36(+2.85%) |
Aug 15, 2017 | 12.87 | 12.87 | 12.55 | 12.56 | 826,821 | -0.30(-2.32%) |
Aug 14, 2017 | 12.73 | 12.87 | 12.64 | 12.86 | 626,187 | +0.23(+1.81%) |
Aug 11, 2017 | 12.66 | 12.79 | 12.61 | 12.63 | 568,122 | -0.05(-0.39%) |
Aug 10, 2017 | 12.85 | 12.94 | 12.65 | 12.68 | 691,790 | -0.20(-1.54%) |
Aug 09, 2017 | 12.88 | 12.98 | 12.74 | 12.88 | 1,067,606 | -0.07(-0.54%) |
Aug 08, 2017 | 12.66 | 13.22 | 12.61 | 12.95 | 1,390,321 | +0.29(+2.27%) |
Aug 07, 2017 | 13.02 | 13.22 | 12.66 | 12.66 | 1,527,177 | -0.74(-5.56%) |
Aug 04, 2017 | 12.90 | 13.60 | 12.81 | 13.40 | 3,869,753 | +1.02(+8.26%) |
Aug 03, 2017 | 12.61 | 12.61 | 12.33 | 12.38 | 1,099,556 | -0.13(-1.03%) |
Aug 02, 2017 | 12.68 | 12.68 | 12.40 | 12.51 | 606,629 | -0.19(-1.49%) |
Aug 01, 2017 | 12.78 | 12.59 | 12.70 | 747,381 | +0.06(+0.47%) | |
Jul 31, 2017 | 12.56 | 12.65 | 12.42 | 12.64 | 554,640 | +0.11(+0.87%) |
Jul 28, 2017 | 12.48 | 12.56 | 12.44 | 12.53 | 399,687 | +0.00(+0.00%) |
Jul 27, 2017 | 12.73 | 12.73 | 12.50 | 12.53 | 429,414 | -0.17(-1.33%) |
Jul 26, 2017 | 12.62 | 12.79 | 12.62 | 12.70 | 638,439 | +0.12(+0.95%) |
Jul 25, 2017 | 12.60 | 12.66 | 12.51 | 12.58 | 1,022,085 | +0.03(+0.24%) |
Jul 24, 2017 | 12.63 | 12.69 | 12.54 | 12.55 | 717,193 | -0.10(-0.78%) |
Jul 21, 2017 | 12.73 | 12.74 | 12.61 | 12.65 | 483,930 | -0.01(-0.08%) |
Jul 20, 2017 | 12.77 | 12.77 | 12.63 | 12.66 | 630,115 | -0.09(-0.70%) |
Jul 19, 2017 | 12.58 | 12.80 | 12.56 | 12.75 | 786,080 | +0.19(+1.50%) |
Jul 18, 2017 | 12.56 | 12.61 | 12.48 | 12.56 | 682,245 | -0.02(-0.16%) |
Jul 17, 2017 | 12.60 | 12.68 | 12.56 | 12.58 | 496,641 | -0.01(-0.08%) |
Jul 14, 2017 | 12.67 | 12.73 | 12.58 | 12.59 | 443,819 | -0.07(-0.55%) |
Jul 13, 2017 | 12.48 | 12.68 | 12.46 | 12.66 | 824,204 | +0.13(+1.03%) |
Jul 12, 2017 | 12.48 | 12.59 | 12.41 | 12.53 | 552,412 | +0.12(+0.96%) |
Jul 11, 2017 | 12.50 | 12.50 | 12.27 | 12.41 | 750,048 | -0.11(-0.87%) |
Jul 10, 2017 | 12.60 | 12.63 | 12.47 | 12.52 | 438,213 | -0.08(-0.63%) |
Jul 07, 2017 | 12.48 | 12.63 | 12.46 | 12.60 | 402,135 | +0.13(+1.03%) |
Jul 06, 2017 | 12.50 | 12.52 | 12.38 | 12.47 | 649,900 | -0.12(-0.95%) |
Jul 05, 2017 | 12.50 | 12.59 | 12.37 | 12.59 | 527,495 | +0.06(+0.48%) |
Jul 03, 2017 | 12.71 | 12.72 | 12.53 | 12.53 | 297,351 | -0.16(-1.25%) |
Jun 30, 2017 | 12.48 | 12.81 | 12.42 | 12.69 | 1,507,709 | +0.24(+1.91%) |
Jun 29, 2017 | 12.45 | 12.48 | 12.27 | 12.45 | 484,334 | +0.01(+0.08%) |
Jun 28, 2017 | 12.33 | 12.55 | 12.29 | 12.44 | 407,670 | +0.17(+1.38%) |
Jun 27, 2017 | 12.27 | 12.42 | 12.24 | 12.27 | 499,859 | -0.01(-0.08%) |
Jun 26, 2017 | 12.21 | 12.37 | 12.15 | 12.28 | 1,482,956 | +0.08(+0.65%) |
Jun 23, 2017 | 12.16 | 12.24 | 12.11 | 12.20 | 1,811,589 | +0.04(+0.33%) |
Jun 22, 2017 | 12.16 | 12.22 | 12.14 | 12.16 | 472,581 | +0.00(+0.00%) |
Jun 21, 2017 | 12.04 | 12.22 | 12.02 | 12.16 | 807,252 | +0.16(+1.32%) |
Jun 20, 2017 | 12.17 | 12.20 | 11.95 | 12.00 | 670,773 | -0.17(-1.39%) |
Jun 19, 2017 | 12.10 | 12.22 | 12.06 | 12.17 | 425,099 | +0.11(+0.91%) |
Jun 16, 2017 | 12.10 | 12.15 | 11.99 | 12.06 | 851,808 | -0.15(-1.22%) |
Jun 15, 2017 | 12.31 | 12.36 | 12.14 | 12.21 | 1,050,139 | -0.27(-2.15%) |
Jun 14, 2017 | 12.56 | 12.64 | 12.35 | 12.48 | 761,840 | -0.13(-1.02%) |
Jun 13, 2017 | 12.53 | 12.61 | 12.47 | 12.61 | 522,379 | +0.10(+0.79%) |
Jun 12, 2017 | 12.60 | 12.64 | 12.45 | 12.51 | 912,094 | -0.10(-0.79%) |
Jun 09, 2017 | 12.55 | 12.65 | 12.45 | 12.61 | 1,045,615 | +0.12(+0.95%) |
Jun 08, 2017 | 12.44 | 12.54 | 12.34 | 12.49 | 749,193 | +0.04(+0.32%) |
Jun 07, 2017 | 12.55 | 12.55 | 12.34 | 12.45 | 851,060 | -0.10(-0.79%) |
Jun 06, 2017 | 12.61 | 12.62 | 12.46 | 12.55 | 803,638 | -0.13(-1.02%) |
Jun 05, 2017 | 12.84 | 12.84 | 12.68 | 12.68 | 335,295 | -0.16(-1.24%) |
Jun 02, 2017 | 12.78 | 12.91 | 12.74 | 12.84 | 525,242 | +0.09(+0.70%) |
Jun 01, 2017 | 12.68 | 12.76 | 12.64 | 12.75 | 584,043 | +0.10(+0.78%) |
May 31, 2017 | 12.68 | 12.72 | 12.50 | 12.65 | 463,054 | +0.00(+0.00%) |
May 30, 2017 | 12.73 | 12.77 | 12.64 | 12.65 | 467,916 | -0.11(-0.86%) |
May 26, 2017 | 12.62 | 12.76 | 12.55 | 12.76 | 559,628 | +0.12(+0.94%) |
May 25, 2017 | 12.74 | 12.76 | 12.63 | 12.64 | 415,585 | -0.01(-0.08%) |
May 24, 2017 | 12.65 | 12.73 | 12.61 | 12.65 | 584,985 | +0.00(+0.00%) |
May 23, 2017 | 12.64 | 12.71 | 12.51 | 12.65 | 644,766 | +0.09(+0.71%) |
May 22, 2017 | 12.63 | 12.65 | 12.47 | 12.56 | 1,064,311 | -0.05(-0.39%) |
May 19, 2017 | 12.51 | 12.66 | 12.47 | 12.61 | 1,036,301 | +0.11(+0.87%) |
May 18, 2017 | 12.45 | 12.61 | 12.40 | 12.50 | 829,846 | +0.03(+0.24%) |
May 17, 2017 | 12.91 | 12.86 | 12.47 | 12.47 | 1,072,736 | -0.44(-3.38%) |
May 16, 2017 | 12.94 | 12.94 | 12.67 | 12.91 | 1,147,628 | -0.03(-0.23%) |
May 15, 2017 | 13.10 | 13.10 | 12.88 | 12.94 | 1,356,042 | +0.15(+1.16%) |
May 12, 2017 | 13.03 | 13.03 | 12.76 | 12.79 | 1,139,540 | -0.22(-1.68%) |
May 11, 2017 | 12.75 | 13.03 | 12.72 | 13.01 | 1,418,193 | +0.21(+1.63%) |
May 10, 2017 | 12.69 | 12.89 | 12.63 | 12.80 | 1,549,277 | +0.11(+0.86%) |
May 09, 2017 | 12.70 | 12.72 | 12.54 | 12.69 | 1,568,793 | +0.06(+0.47%) |
May 08, 2017 | 12.82 | 12.87 | 12.53 | 12.63 | 1,797,429 | -0.20(-1.55%) |
May 05, 2017 | 13.20 | 13.24 | 12.65 | 12.83 | 4,795,168 | +0.80(+6.68%) |
May 04, 2017 | 11.93 | 12.04 | 11.83 | 12.02 | 2,869,335 | +0.12(+1.00%) |
May 03, 2017 | 11.89 | 11.93 | 11.75 | 11.91 | 1,294,109 | -0.04(-0.33%) |
May 02, 2017 | 11.77 | 11.99 | 11.75 | 11.95 | 1,165,882 | +0.18(+1.52%) |
May 01, 2017 | 11.79 | 11.82 | 11.65 | 11.77 | 1,188,897 | +0.01(+0.09%) |
Apr 28, 2017 | 11.82 | 11.82 | 11.65 | 11.76 | 1,266,373 | -0.02(-0.17%) |
Apr 27, 2017 | 11.77 | 11.81 | 11.70 | 11.78 | 2,269,470 | +0.01(+0.08%) |
Apr 26, 2017 | 11.64 | 11.78 | 11.61 | 11.77 | 2,117,273 | +0.21(+1.80%) |
Apr 25, 2017 | 11.52 | 11.57 | 11.10 | 11.56 | 2,652,244 | -0.23(-1.94%) |
Apr 24, 2017 | 11.86 | 11.88 | 11.74 | 11.79 | 1,665,920 | +0.06(+0.51%) |
Apr 21, 2017 | 11.68 | 11.78 | 11.68 | 11.73 | 1,116,115 | -0.02(-0.17%) |
Apr 20, 2017 | 11.83 | 11.84 | 11.69 | 11.75 | 911,655 | -0.05(-0.42%) |
Apr 19, 2017 | 11.85 | 11.89 | 11.72 | 11.80 | 1,080,908 | +0.01(+0.08%) |
Apr 18, 2017 | 11.55 | 11.79 | 11.44 | 11.79 | 1,531,199 | +0.17(+1.45%) |
Apr 17, 2017 | 11.37 | 11.66 | 11.33 | 11.62 | 1,176,081 | +0.22(+1.91%) |
Apr 13, 2017 | 11.37 | 11.43 | 11.30 | 11.40 | 1,234,132 | +0.02(+0.17%) |
Apr 12, 2017 | 11.38 | 11.44 | 11.33 | 11.38 | 881,082 | -0.06(-0.52%) |
Apr 11, 2017 | 11.33 | 11.48 | 11.31 | 11.44 | 647,061 | +0.07(+0.61%) |
Apr 10, 2017 | 11.30 | 11.43 | 11.21 | 11.37 | 779,553 | +0.11(+0.97%) |
Apr 07, 2017 | 11.16 | 11.36 | 11.16 | 11.26 | 1,135,751 | +0.05(+0.44%) |
Apr 06, 2017 | 11.23 | 11.26 | 11.14 | 11.21 | 802,050 | -0.02(-0.18%) |
Apr 05, 2017 | 10.89 | 11.25 | 10.89 | 11.23 | 1,370,323 | +0.36(+3.28%) |
Apr 04, 2017 | 11.00 | 11.02 | 10.84 | 10.87 | 823,149 | -0.11(-0.99%) |
Apr 03, 2017 | 11.01 | 11.06 | 10.91 | 10.98 | 1,696,493 | +0.00(+0.00%) |
Mar 31, 2017 | 10.97 | 11.06 | 10.96 | 10.98 | 1,124,261 | +0.01(+0.09%) |
Mar 30, 2017 | 11.02 | 11.03 | 10.90 | 10.97 | 515,151 | -0.04(-0.36%) |
Mar 29, 2017 | 10.97 | 11.03 | 10.87 | 11.01 | 917,716 | +0.02(+0.18%) |
Mar 28, 2017 | 10.96 | 11.03 | 10.95 | 10.99 | 745,365 | +0.00(+0.00%) |
Mar 27, 2017 | 10.95 | 11.05 | 10.82 | 10.99 | 738,333 | -0.09(-0.81%) |
Mar 24, 2017 | 11.28 | 11.36 | 11.03 | 11.08 | 815,766 | -0.20(-1.76%) |
Mar 23, 2017 | 11.21 | 11.39 | 11.21 | 11.28 | 565,627 | +0.07(+0.62%) |
Mar 22, 2017 | 11.33 | 11.33 | 11.06 | 11.21 | 880,793 | -0.11(-0.96%) |
Mar 21, 2017 | 11.32 | 11.51 | 11.24 | 11.32 | 2,028,917 | +0.18(+1.60%) |
Mar 20, 2017 | 11.14 | 11.16 | 11.01 | 11.14 | 598,889 | -0.01(-0.09%) |
Mar 17, 2017 | 11.06 | 11.17 | 10.98 | 11.15 | 1,589,211 | +0.07(+0.63%) |
Mar 16, 2017 | 11.00 | 11.15 | 10.97 | 11.08 | 1,003,745 | +0.14(+1.27%) |
Mar 15, 2017 | 10.71 | 10.97 | 10.71 | 10.94 | 1,500,359 | +0.28(+2.60%) |
Mar 14, 2017 | 10.77 | 10.81 | 10.58 | 10.67 | 525,605 | -0.15(-1.38%) |
Mar 13, 2017 | 10.95 | 10.73 | 10.81 | 1,560,511 | -0.03(-0.27%) | |
Mar 10, 2017 | 10.79 | 10.91 | 10.76 | 10.84 | 558,900 | +0.13(+1.20%) |
Mar 09, 2017 | 10.75 | 10.80 | 10.65 | 10.71 | 873,934 | -0.03(-0.28%) |
Mar 08, 2017 | 10.67 | 10.84 | 10.64 | 10.74 | 1,029,888 | +0.09(+0.84%) |
Mar 07, 2017 | 10.47 | 10.72 | 10.43 | 10.66 | 1,624,405 | +0.13(+1.23%) |
Mar 06, 2017 | 10.36 | 10.54 | 10.33 | 10.53 | 1,274,361 | +0.21(+2.02%) |
Mar 03, 2017 | 10.31 | 10.33 | 10.13 | 10.32 | 908,018 | +0.00(+0.00%) |
Mar 02, 2017 | 10.24 | 10.34 | 10.17 | 10.32 | 838,088 | +0.08(+0.78%) |
Mar 01, 2017 | 10.18 | 10.29 | 10.10 | 10.24 | 713,625 | +0.21(+2.08%) |
Feb 28, 2017 | 10.06 | 10.08 | 9.911 | 10.03 | 1,084,509 | -0.07(-0.69%) |
Feb 27, 2017 | 10.04 | 10.16 | 10.02 | 10.10 | 1,042,967 | +0.04(+0.39%) |
Feb 24, 2017 | 10.04 | 10.09 | 9.971 | 10.06 | 751,286 | -0.03(-0.30%) |
Feb 23, 2017 | 10.37 | 10.37 | 10.06 | 10.09 | 928,921 | -0.20(-1.93%) |
Feb 22, 2017 | 10.42 | 10.43 | 10.24 | 10.29 | 662,145 | -0.14(-1.33%) |
Feb 21, 2017 | 10.28 | 10.48 | 10.28 | 10.43 | 939,698 | +0.17(+1.64%) |
Feb 17, 2017 | 10.26 | 10.26 | 10.26 | 0 | +0.03(+0.29%) | |
Feb 16, 2017 | 10.38 | 10.40 | 10.17 | 10.23 | 866,573 | -0.12(-1.15%) |
Feb 15, 2017 | 10.43 | 10.49 | 10.26 | 10.35 | 790,855 | -0.14(-1.32%) |
Feb 14, 2017 | 10.56 | 10.66 | 10.46 | 10.49 | 803,553 | -0.09(-0.84%) |
Feb 13, 2017 | 10.52 | 10.65 | 10.46 | 10.58 | 1,062,552 | +0.08(+0.76%) |
Feb 10, 2017 | 10.39 | 10.60 | 10.37 | 10.50 | 880,515 | +0.14(+1.34%) |
Feb 09, 2017 | 10.30 | 10.39 | 10.30 | 10.36 | 796,824 | +0.07(+0.67%) |
Feb 08, 2017 | 10.24 | 10.32 | 10.14 | 10.29 | 868,194 | +0.00(+0.00%) |
Feb 07, 2017 | 10.01 | 10.33 | 10.01 | 10.29 | 1,434,370 | +0.28(+2.77%) |
Feb 06, 2017 | 9.902 | 10.31 | 9.902 | 10.01 | 1,726,668 | -0.20(-1.94%) |
Feb 03, 2017 | 10.32 | 10.50 | 9.842 | 10.21 | 4,716,841 | -0.68(-6.28%) |
Feb 02, 2017 | 11.14 | 11.14 | 10.73 | 10.89 | 1,853,040 | -0.25(-2.22%) |
Feb 01, 2017 | 11.27 | 11.34 | 11.03 | 11.14 | 710,128 | -0.09(-0.79%) |
Jan 31, 2017 | 11.11 | 11.25 | 11.00 | 11.23 | 840,854 | +0.00(+0.00%) |
Jan 30, 2017 | 11.31 | 11.31 | 11.05 | 11.23 | 724,767 | -0.14(-1.22%) |
Jan 27, 2017 | 11.51 | 11.55 | 11.35 | 11.37 | 529,421 | -0.10(-0.86%) |
Jan 26, 2017 | 11.79 | 11.81 | 11.38 | 11.47 | 876,850 | -0.40(-3.34%) |
Jan 25, 2017 | 11.75 | 11.89 | 11.71 | 11.86 | 556,423 | +0.17(+1.44%) |
Jan 24, 2017 | 11.17 | 11.79 | 11.17 | 11.70 | 1,019,825 | +0.56(+4.98%) |
Jan 23, 2017 | 11.16 | 11.23 | 11.08 | 11.14 | 383,720 | -0.03(-0.27%) |
Jan 20, 2017 | 11.17 | 11.28 | 11.13 | 11.17 | 405,371 | +0.00(+0.00%) |
Jan 19, 2017 | 11.39 | 11.46 | 11.11 | 11.17 | 1,507,376 | -0.16(-1.40%) |
Jan 18, 2017 | 11.35 | 11.37 | 11.26 | 11.33 | 842,324 | +0.04(+0.35%) |
Jan 17, 2017 | 11.46 | 11.51 | 11.25 | 11.29 | 471,396 | -0.17(-1.47%) |
Jan 13, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.38(+3.40%) | |
Jan 12, 2017 | 11.30 | 11.39 | 10.98 | 11.08 | 852,392 | -0.09(-0.80%) |
Jan 11, 2017 | 11.24 | 11.29 | 11.07 | 11.17 | 796,708 | -0.17(-1.49%) |
Jan 10, 2017 | 10.82 | 11.35 | 10.82 | 11.34 | 1,425,088 | +0.55(+5.15%) |
Jan 09, 2017 | 10.91 | 10.94 | 10.69 | 10.78 | 4,023,800 | -0.22(-1.98%) |
Jan 06, 2017 | 11.52 | 11.53 | 11.00 | 11.00 | 979,195 | -0.50(-4.31%) |
Jan 05, 2017 | 11.51 | 11.52 | 11.28 | 11.50 | 784,115 | -0.09(-0.77%) |
Jan 04, 2017 | 11.33 | 11.76 | 11.28 | 11.59 | 1,113,206 | +0.32(+2.81%) |
Jan 03, 2017 | 10.99 | 11.27 | 10.91 | 11.27 | 1,123,260 | +0.41(+3.74%) |
Dec 30, 2016 | 10.86 | 10.86 | 10.86 | 0 | +0.02(+0.18%) | |
Dec 29, 2016 | 10.86 | 10.94 | 10.78 | 10.84 | 451,898 | -0.01(-0.09%) |
Dec 28, 2016 | 10.96 | 11.02 | 10.79 | 10.85 | 252,990 | -0.11(-0.99%) |
Dec 27, 2016 | 10.95 | 11.05 | 10.91 | 10.96 | 251,932 | +0.00(+0.00%) |
Dec 23, 2016 | 10.96 | 10.96 | 10.96 | 0 | +0.12(+1.10%) | |
Dec 22, 2016 | 11.15 | 11.15 | 10.80 | 10.84 | 581,609 | -0.33(-2.93%) |
Dec 21, 2016 | 11.28 | 11.29 | 11.16 | 11.17 | 422,026 | -0.09(-0.79%) |
Dec 20, 2016 | 11.23 | 11.33 | 11.16 | 11.26 | 523,476 | +0.12(+1.07%) |
Dec 19, 2016 | 11.17 | 11.29 | 11.09 | 11.14 | 528,679 | -0.04(-0.36%) |
Dec 16, 2016 | 11.29 | 11.35 | 11.14 | 11.18 | 1,150,905 | -0.07(-0.62%) |
Dec 15, 2016 | 11.37 | 11.56 | 11.23 | 11.25 | 809,562 | -0.08(-0.70%) |
Dec 14, 2016 | 11.40 | 11.50 | 11.31 | 11.33 | 493,426 | -0.09(-0.78%) |
Dec 13, 2016 | 11.71 | 11.71 | 11.38 | 11.42 | 595,121 | -0.26(-2.21%) |
Dec 12, 2016 | 11.80 | 11.89 | 11.56 | 11.68 | 702,398 | -0.22(-1.83%) |
Dec 09, 2016 | 12.10 | 12.10 | 11.89 | 11.89 | 875,774 | -0.22(-1.80%) |
Dec 08, 2016 | 11.72 | 12.14 | 11.69 | 12.11 | 930,866 | +0.31(+2.60%) |
Dec 07, 2016 | 11.67 | 11.82 | 11.55 | 11.80 | 571,640 | +0.24(+2.06%) |
Dec 06, 2016 | 11.77 | 11.82 | 11.50 | 11.57 | 734,339 | -0.19(-1.60%) |
Dec 05, 2016 | 11.69 | 11.87 | 11.63 | 11.76 | 764,876 | +0.18(+1.54%) |
Dec 02, 2016 | 11.85 | 11.94 | 11.54 | 11.58 | 647,937 | -0.30(-2.50%) |