Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.14 | 12.23 | 11.93 | 12.03 | 273,420 | -0.11(-0.89%) |
Nov 29, 2017 | 12.09 | 12.23 | 11.96 | 12.14 | 494,628 | +0.10(+0.81%) |
Nov 28, 2017 | 11.86 | 12.09 | 11.80 | 12.04 | 233,759 | +0.19(+1.57%) |
Nov 27, 2017 | 11.84 | 11.91 | 11.69 | 11.85 | 196,308 | +0.02(+0.21%) |
Nov 24, 2017 | 11.97 | 12.00 | 11.81 | 11.83 | 85,871 | -0.14(-1.19%) |
Nov 22, 2017 | 11.90 | 12.04 | 11.80 | 11.97 | 294,091 | +0.04(+0.33%) |
Nov 21, 2017 | 11.97 | 12.02 | 11.79 | 11.93 | 270,595 | +0.03(+0.25%) |
Nov 20, 2017 | 11.90 | 11.96 | 11.82 | 11.90 | 344,644 | +0.03(+0.25%) |
Nov 17, 2017 | 11.76 | 12.06 | 11.76 | 11.87 | 274,505 | +0.08(+0.66%) |
Nov 16, 2017 | 11.61 | 11.88 | 11.56 | 11.79 | 535,062 | +0.25(+2.21%) |
Nov 15, 2017 | 11.52 | 11.57 | 11.36 | 11.54 | 1,776,260 | -0.04(-0.34%) |
Nov 14, 2017 | 11.80 | 11.91 | 11.57 | 11.58 | 436,005 | -0.22(-1.83%) |
Nov 13, 2017 | 11.91 | 11.95 | 11.76 | 11.79 | 255,320 | -0.10(-0.82%) |
Nov 10, 2017 | 11.75 | 11.92 | 11.67 | 11.89 | 488,060 | +0.12(+1.00%) |
Nov 09, 2017 | 11.86 | 11.92 | 11.76 | 11.77 | 619,175 | -0.10(-0.82%) |
Nov 08, 2017 | 11.94 | 11.96 | 11.80 | 11.87 | 493,113 | -0.13(-1.06%) |
Nov 07, 2017 | 12.17 | 12.21 | 11.98 | 12.00 | 261,444 | -0.23(-1.84%) |
Nov 06, 2017 | 12.33 | 12.42 | 12.13 | 12.23 | 343,764 | -0.17(-1.34%) |
Nov 03, 2017 | 12.25 | 12.56 | 12.23 | 12.39 | 441,716 | +0.14(+1.12%) |
Nov 02, 2017 | 12.30 | 12.39 | 12.24 | 12.25 | 408,723 | -0.09(-0.71%) |
Nov 01, 2017 | 12.41 | 12.53 | 12.32 | 12.34 | 249,744 | -0.09(-0.71%) |
Oct 31, 2017 | 12.23 | 12.48 | 12.23 | 12.43 | 289,621 | +0.19(+1.52%) |
Oct 30, 2017 | 12.37 | 12.49 | 12.24 | 12.24 | 382,711 | -0.16(-1.26%) |
Oct 27, 2017 | 12.29 | 12.49 | 12.26 | 12.40 | 425,683 | +0.00(+0.00%) |
Oct 26, 2017 | 12.30 | 12.49 | 12.21 | 12.40 | 832,182 | +0.16(+1.28%) |
Oct 25, 2017 | 12.50 | 12.54 | 12.07 | 12.24 | 823,666 | +0.10(+0.81%) |
Oct 24, 2017 | 12.26 | 12.49 | 12.07 | 12.15 | 1,014,367 | -0.16(-1.27%) |
Oct 23, 2017 | 12.40 | 12.58 | 12.22 | 12.30 | 1,344,937 | +0.03(+0.24%) |
Oct 20, 2017 | 13.71 | 13.71 | 11.67 | 12.27 | 6,196,027 | -2.80(-18.58%) |
Oct 19, 2017 | 15.06 | 15.10 | 14.81 | 15.08 | 549,693 | -0.01(-0.06%) |
Oct 18, 2017 | 15.25 | 15.35 | 15.03 | 15.09 | 454,558 | -0.11(-0.71%) |
Oct 17, 2017 | 14.74 | 15.38 | 14.74 | 15.19 | 589,251 | +0.38(+2.58%) |
Oct 16, 2017 | 14.87 | 14.99 | 14.70 | 14.81 | 190,558 | -0.05(-0.33%) |
Oct 13, 2017 | 14.92 | 14.93 | 14.72 | 14.86 | 156,261 | -0.05(-0.33%) |
Oct 12, 2017 | 15.03 | 15.03 | 14.82 | 14.91 | 181,056 | -0.13(-0.85%) |
Oct 11, 2017 | 15.11 | 15.21 | 15.01 | 15.04 | 145,695 | -0.11(-0.71%) |
Oct 10, 2017 | 15.02 | 15.21 | 15.01 | 15.14 | 181,819 | +0.12(+0.78%) |
Oct 09, 2017 | 15.46 | 15.48 | 14.98 | 15.03 | 239,561 | -0.45(-2.91%) |
Oct 06, 2017 | 15.43 | 15.55 | 15.24 | 15.48 | 410,100 | +0.20(+1.28%) |
Oct 05, 2017 | 15.12 | 15.35 | 15.12 | 15.28 | 299,585 | +0.15(+0.97%) |
Oct 04, 2017 | 15.15 | 15.30 | 15.00 | 15.13 | 520,995 | +0.18(+1.18%) |
Oct 03, 2017 | 15.05 | 15.13 | 14.84 | 14.96 | 346,867 | +0.03(+0.20%) |
Oct 02, 2017 | 15.03 | 15.27 | 14.86 | 14.93 | 344,010 | -0.10(-0.65%) |
Sep 29, 2017 | 15.25 | 15.29 | 15.03 | 15.03 | 350,262 | -0.24(-1.54%) |
Sep 28, 2017 | 15.62 | 15.62 | 15.24 | 15.26 | 486,345 | -0.32(-2.07%) |
Sep 27, 2017 | 15.66 | 15.44 | 15.59 | 591,101 | +0.08(+0.50%) | |
Sep 26, 2017 | 15.39 | 15.62 | 15.19 | 15.51 | 382,463 | +0.13(+0.83%) |
Sep 25, 2017 | 15.13 | 15.41 | 15.06 | 15.38 | 419,004 | +0.36(+2.41%) |
Sep 22, 2017 | 14.69 | 15.12 | 14.69 | 15.02 | 497,457 | +0.27(+1.86%) |
Sep 21, 2017 | 14.62 | 14.80 | 14.44 | 14.74 | 178,008 | +0.10(+0.67%) |
Sep 20, 2017 | 14.34 | 14.72 | 14.21 | 14.64 | 318,546 | +0.22(+1.49%) |
Sep 19, 2017 | 14.64 | 14.70 | 14.39 | 14.43 | 316,834 | -0.22(-1.47%) |
Sep 18, 2017 | 14.66 | 14.71 | 14.44 | 14.64 | 475,385 | +0.00(+0.00%) |
Sep 15, 2017 | 14.37 | 14.65 | 14.20 | 14.64 | 605,748 | +0.25(+1.77%) |
Sep 14, 2017 | 14.25 | 14.42 | 14.00 | 14.39 | 468,412 | +0.24(+1.66%) |
Sep 13, 2017 | 13.75 | 14.20 | 13.52 | 14.15 | 587,913 | +0.44(+3.21%) |
Sep 12, 2017 | 13.75 | 13.75 | 13.59 | 13.71 | 358,687 | +0.06(+0.43%) |
Sep 11, 2017 | 13.76 | 13.40 | 13.66 | 375,289 | +0.25(+1.90%) | |
Sep 08, 2017 | 13.51 | 13.53 | 13.31 | 13.40 | 237,237 | -0.07(-0.51%) |
Sep 07, 2017 | 13.55 | 13.57 | 13.33 | 13.47 | 427,010 | -0.11(-0.79%) |
Sep 06, 2017 | 13.64 | 13.87 | 13.42 | 13.58 | 340,503 | -0.02(-0.14%) |
Sep 05, 2017 | 13.75 | 13.84 | 13.39 | 13.60 | 340,983 | -0.22(-1.56%) |
Sep 01, 2017 | 13.84 | 13.90 | 13.72 | 13.81 | 369,896 | +0.02(+0.14%) |
Aug 31, 2017 | 13.62 | 14.06 | 13.61 | 13.79 | 860,061 | +0.23(+1.66%) |
Aug 30, 2017 | 13.69 | 13.70 | 13.34 | 13.57 | 605,766 | -0.05(-0.36%) |
Aug 29, 2017 | 13.37 | 13.70 | 13.24 | 13.62 | 932,978 | +0.18(+1.31%) |
Aug 28, 2017 | 13.17 | 13.46 | 12.88 | 13.44 | 271,966 | +0.26(+2.01%) |
Aug 25, 2017 | 12.91 | 13.18 | 12.73 | 13.18 | 423,951 | +0.24(+1.82%) |
Aug 24, 2017 | 12.53 | 12.94 | 12.53 | 12.94 | 338,694 | +0.50(+4.02%) |
Aug 23, 2017 | 12.46 | 12.60 | 12.43 | 12.44 | 82,327 | -0.11(-0.86%) |
Aug 22, 2017 | 12.50 | 12.59 | 12.45 | 12.55 | 91,999 | +0.08(+0.63%) |
Aug 21, 2017 | 12.40 | 12.65 | 12.28 | 12.47 | 140,915 | +0.13(+1.03%) |
Aug 18, 2017 | 12.53 | 12.65 | 12.28 | 12.34 | 205,041 | -0.28(-2.25%) |
Aug 17, 2017 | 12.61 | 12.85 | 12.61 | 12.63 | 151,809 | +0.00(+0.00%) |
Aug 16, 2017 | 12.61 | 12.86 | 12.58 | 12.63 | 95,485 | +0.02(+0.16%) |
Aug 15, 2017 | 12.70 | 12.77 | 12.60 | 12.61 | 122,387 | -0.08(-0.62%) |
Aug 14, 2017 | 12.49 | 12.72 | 12.47 | 12.69 | 138,463 | +0.24(+1.97%) |
Aug 11, 2017 | 12.26 | 12.49 | 12.26 | 12.44 | 286,561 | +0.19(+1.52%) |
Aug 10, 2017 | 12.31 | 12.50 | 12.25 | 12.25 | 207,847 | -0.13(-1.03%) |
Aug 09, 2017 | 12.48 | 12.58 | 12.36 | 12.38 | 192,514 | -0.12(-0.94%) |
Aug 08, 2017 | 12.48 | 12.66 | 12.43 | 12.50 | 273,623 | +0.02(+0.16%) |
Aug 07, 2017 | 12.52 | 12.70 | 12.46 | 12.48 | 192,412 | -0.03(-0.24%) |
Aug 04, 2017 | 12.64 | 12.79 | 12.45 | 12.51 | 209,493 | -0.09(-0.70%) |
Aug 03, 2017 | 12.80 | 12.90 | 12.55 | 12.60 | 217,492 | -0.21(-1.61%) |
Aug 02, 2017 | 12.96 | 13.07 | 12.82 | 12.80 | 238,433 | -0.17(-1.28%) |
Aug 01, 2017 | 12.87 | 13.00 | 12.73 | 12.97 | 361,816 | +0.15(+1.15%) |
Jul 31, 2017 | 12.98 | 13.01 | 12.78 | 12.82 | 310,363 | -0.15(-1.13%) |
Jul 28, 2017 | 13.20 | 13.30 | 12.67 | 12.97 | 1,123,784 | +0.51(+4.09%) |
Jul 27, 2017 | 12.56 | 12.56 | 12.34 | 12.46 | 404,041 | -0.09(-0.70%) |
Jul 26, 2017 | 12.36 | 12.56 | 12.27 | 12.55 | 278,823 | +0.15(+1.18%) |
Jul 25, 2017 | 11.96 | 12.46 | 11.88 | 12.40 | 315,657 | +0.56(+4.71%) |
Jul 24, 2017 | 12.07 | 12.14 | 11.83 | 11.84 | 311,065 | -0.22(-1.79%) |
Jul 21, 2017 | 12.35 | 12.36 | 12.03 | 12.06 | 328,920 | -0.22(-1.76%) |
Jul 20, 2017 | 12.46 | 12.25 | 12.27 | 218,619 | -0.17(-1.34%) | |
Jul 19, 2017 | 12.53 | 12.71 | 12.42 | 12.44 | 191,508 | -0.05(-0.39%) |
Jul 18, 2017 | 12.82 | 12.82 | 12.47 | 12.49 | 129,202 | -0.36(-2.82%) |
Jul 17, 2017 | 12.71 | 12.93 | 12.64 | 12.85 | 189,755 | +0.13(+1.00%) |
Jul 14, 2017 | 12.86 | 12.90 | 12.70 | 12.72 | 133,706 | -0.20(-1.52%) |
Jul 13, 2017 | 12.92 | 12.92 | 12.58 | 12.92 | 318,328 | -0.01(-0.08%) |
Jul 12, 2017 | 13.00 | 13.19 | 12.92 | 12.93 | 141,866 | -0.05(-0.38%) |
Jul 11, 2017 | 13.27 | 13.35 | 12.97 | 12.98 | 209,315 | -0.28(-2.14%) |
Jul 10, 2017 | 13.33 | 13.44 | 13.20 | 13.26 | 232,809 | -0.11(-0.81%) |
Jul 07, 2017 | 13.29 | 13.38 | 13.22 | 13.37 | 97,482 | +0.15(+1.11%) |
Jul 06, 2017 | 13.29 | 13.32 | 12.99 | 13.22 | 284,601 | -0.16(-1.17%) |
Jul 05, 2017 | 13.47 | 13.47 | 13.21 | 13.38 | 217,931 | -0.10(-0.73%) |
Jul 03, 2017 | 13.52 | 13.54 | 13.40 | 13.48 | 86,402 | +0.01(+0.07%) |
Jun 30, 2017 | 13.58 | 13.70 | 13.46 | 13.47 | 273,144 | -0.05(-0.36%) |
Jun 29, 2017 | 13.58 | 13.67 | 13.34 | 13.52 | 252,614 | -0.06(-0.43%) |
Jun 28, 2017 | 13.48 | 13.69 | 13.36 | 13.58 | 232,021 | +0.21(+1.54%) |
Jun 27, 2017 | 13.57 | 13.72 | 13.36 | 13.37 | 215,597 | -0.19(-1.37%) |
Jun 26, 2017 | 13.46 | 13.73 | 13.43 | 13.56 | 258,299 | +0.15(+1.10%) |
Jun 23, 2017 | 13.66 | 13.66 | 13.27 | 13.41 | 1,541,868 | -0.24(-1.79%) |
Jun 22, 2017 | 13.62 | 13.92 | 13.55 | 13.66 | 714,371 | +0.07(+0.50%) |
Jun 21, 2017 | 13.46 | 13.64 | 13.44 | 13.59 | 455,138 | +0.14(+1.02%) |
Jun 20, 2017 | 13.41 | 13.60 | 13.32 | 13.45 | 290,770 | +0.05(+0.36%) |
Jun 19, 2017 | 13.43 | 13.52 | 13.17 | 13.40 | 189,940 | +0.07(+0.51%) |
Jun 16, 2017 | 13.16 | 13.37 | 13.06 | 13.33 | 321,916 | +0.08(+0.59%) |
Jun 15, 2017 | 12.98 | 13.26 | 12.83 | 13.25 | 221,604 | +0.19(+1.42%) |
Jun 14, 2017 | 13.58 | 13.58 | 13.05 | 13.07 | 277,159 | -0.49(-3.61%) |
Jun 13, 2017 | 13.38 | 13.72 | 13.30 | 13.56 | 801,968 | +0.24(+1.76%) |
Jun 12, 2017 | 13.20 | 13.39 | 13.06 | 13.32 | 366,829 | +0.10(+0.74%) |
Jun 09, 2017 | 13.04 | 13.24 | 12.89 | 13.22 | 298,235 | +0.18(+1.35%) |
Jun 08, 2017 | 12.82 | 13.07 | 12.75 | 13.05 | 226,921 | +0.28(+2.23%) |
Jun 07, 2017 | 12.70 | 12.81 | 12.68 | 12.76 | 151,835 | +0.07(+0.54%) |
Jun 06, 2017 | 12.73 | 12.83 | 12.58 | 12.70 | 275,866 | -0.03(-0.23%) |
Jun 05, 2017 | 12.81 | 12.82 | 12.62 | 12.72 | 186,718 | -0.13(-0.99%) |
Jun 02, 2017 | 12.88 | 12.95 | 12.57 | 12.85 | 199,915 | +0.00(+0.00%) |
Jun 01, 2017 | 12.63 | 12.88 | 12.53 | 12.85 | 170,640 | +0.28(+2.26%) |
May 31, 2017 | 12.49 | 12.58 | 12.29 | 12.57 | 178,938 | +0.17(+1.34%) |
May 30, 2017 | 12.64 | 12.64 | 12.38 | 12.40 | 97,918 | -0.24(-1.86%) |
May 26, 2017 | 12.64 | 12.71 | 12.48 | 12.64 | 159,506 | -0.02(-0.15%) |
May 25, 2017 | 12.51 | 12.70 | 12.34 | 12.66 | 249,581 | +0.17(+1.33%) |
May 24, 2017 | 12.60 | 12.65 | 12.46 | 12.49 | 141,027 | -0.12(-0.93%) |
May 23, 2017 | 12.73 | 12.76 | 12.51 | 12.61 | 119,672 | -0.07(-0.54%) |
May 22, 2017 | 12.80 | 12.91 | 12.63 | 12.68 | 232,986 | -0.06(-0.46%) |
May 19, 2017 | 12.94 | 13.04 | 12.71 | 12.73 | 218,249 | -0.24(-1.81%) |
May 18, 2017 | 12.84 | 13.08 | 12.68 | 12.97 | 274,341 | +0.15(+1.15%) |
May 17, 2017 | 13.07 | 13.19 | 12.79 | 12.82 | 188,247 | -0.36(-2.75%) |
May 16, 2017 | 13.03 | 13.20 | 12.97 | 13.19 | 277,254 | +0.17(+1.28%) |
May 15, 2017 | 12.88 | 13.11 | 12.81 | 13.02 | 270,125 | +0.18(+1.37%) |
May 12, 2017 | 12.88 | 13.12 | 12.73 | 12.84 | 308,053 | +0.11(+0.85%) |
May 11, 2017 | 12.73 | 12.80 | 12.59 | 12.73 | 245,331 | -0.10(-0.76%) |
May 10, 2017 | 12.94 | 13.00 | 12.64 | 12.83 | 287,974 | -0.18(-1.36%) |
May 09, 2017 | 12.97 | 13.07 | 12.62 | 13.01 | 693,142 | +0.06(+0.45%) |
May 08, 2017 | 13.24 | 13.26 | 12.89 | 12.95 | 317,495 | -0.23(-1.71%) |
May 05, 2017 | 13.13 | 13.80 | 12.68 | 13.18 | 1,191,866 | +0.05(+0.37%) |
May 04, 2017 | 13.22 | 13.29 | 12.96 | 13.13 | 515,614 | -0.10(-0.74%) |
May 03, 2017 | 13.48 | 13.52 | 13.13 | 13.22 | 363,135 | -0.25(-1.89%) |
May 02, 2017 | 13.34 | 13.58 | 13.17 | 13.48 | 658,903 | +0.18(+1.33%) |
May 01, 2017 | 12.89 | 13.45 | 12.84 | 13.30 | 648,305 | +0.42(+3.27%) |
Apr 28, 2017 | 12.93 | 13.07 | 12.74 | 12.88 | 164,344 | -0.07(-0.53%) |
Apr 27, 2017 | 12.87 | 12.98 | 12.65 | 12.95 | 288,900 | +0.06(+0.46%) |
Apr 26, 2017 | 13.05 | 13.12 | 12.84 | 12.89 | 383,990 | -0.20(-1.50%) |
Apr 25, 2017 | 13.16 | 13.30 | 13.07 | 13.09 | 254,851 | +0.05(+0.38%) |
Apr 24, 2017 | 13.17 | 13.17 | 12.99 | 13.04 | 179,554 | +0.04(+0.30%) |
Apr 21, 2017 | 12.93 | 13.17 | 12.83 | 13.00 | 274,586 | +0.07(+0.53%) |
Apr 20, 2017 | 12.73 | 13.10 | 12.53 | 12.93 | 395,964 | +0.25(+2.01%) |
Apr 19, 2017 | 12.59 | 12.73 | 12.51 | 12.68 | 200,497 | +0.10(+0.78%) |
Apr 18, 2017 | 12.71 | 12.73 | 12.45 | 12.58 | 302,230 | -0.17(-1.31%) |
Apr 17, 2017 | 12.31 | 12.74 | 12.07 | 12.74 | 654,802 | +0.42(+3.42%) |
Apr 13, 2017 | 12.06 | 12.55 | 11.97 | 12.32 | 573,436 | +0.32(+2.69%) |
Apr 12, 2017 | 12.23 | 12.23 | 11.34 | 12.00 | 1,809,241 | -0.24(-2.00%) |
Apr 11, 2017 | 12.35 | 12.38 | 12.00 | 12.24 | 442,589 | -0.18(-1.42%) |
Apr 10, 2017 | 12.64 | 12.77 | 12.39 | 12.42 | 314,088 | -0.19(-1.48%) |
Apr 07, 2017 | 12.69 | 12.81 | 12.46 | 12.61 | 282,757 | -0.11(-0.85%) |
Apr 06, 2017 | 12.68 | 12.84 | 12.50 | 12.71 | 397,194 | +0.05(+0.39%) |
Apr 05, 2017 | 12.79 | 12.88 | 12.59 | 12.67 | 321,244 | +0.00(+0.00%) |
Apr 04, 2017 | 12.78 | 12.87 | 12.60 | 12.67 | 186,216 | -0.12(-0.92%) |
Apr 03, 2017 | 13.03 | 13.04 | 12.64 | 12.78 | 265,999 | -0.21(-1.58%) |
Mar 31, 2017 | 13.08 | 13.08 | 12.86 | 12.99 | 299,263 | -0.10(-0.75%) |
Mar 30, 2017 | 13.09 | 13.22 | 12.97 | 13.09 | 365,828 | +0.07(+0.53%) |
Mar 29, 2017 | 12.77 | 13.05 | 12.76 | 13.02 | 283,809 | +0.22(+1.68%) |
Mar 28, 2017 | 12.75 | 12.86 | 12.56 | 12.80 | 470,905 | +0.05(+0.38%) |
Mar 27, 2017 | 12.27 | 12.78 | 12.23 | 12.75 | 486,432 | +0.37(+3.01%) |
Mar 24, 2017 | 12.26 | 12.46 | 12.18 | 12.38 | 309,936 | +0.14(+1.12%) |
Mar 23, 2017 | 11.93 | 12.31 | 11.92 | 12.24 | 385,092 | +0.34(+2.88%) |
Mar 22, 2017 | 11.88 | 11.92 | 11.76 | 11.90 | 168,739 | +0.05(+0.41%) |
Mar 21, 2017 | 12.00 | 12.08 | 11.84 | 11.85 | 221,908 | -0.11(-0.90%) |
Mar 20, 2017 | 12.06 | 12.25 | 11.95 | 11.96 | 369,674 | -0.15(-1.21%) |
Mar 17, 2017 | 11.82 | 12.16 | 11.73 | 12.11 | 527,966 | +0.26(+2.23%) |
Mar 16, 2017 | 11.81 | 11.90 | 11.71 | 11.84 | 275,610 | +0.02(+0.17%) |
Mar 15, 2017 | 11.62 | 11.96 | 11.42 | 11.82 | 402,984 | +0.32(+2.81%) |
Mar 14, 2017 | 11.71 | 11.83 | 11.46 | 11.50 | 1,237,418 | -0.28(-2.41%) |
Mar 13, 2017 | 12.44 | 12.73 | 11.66 | 11.78 | 1,232,168 | -0.55(-4.45%) |
Mar 10, 2017 | 12.15 | 12.48 | 12.11 | 12.33 | 891,066 | +0.22(+1.78%) |
Mar 09, 2017 | 12.02 | 12.23 | 11.86 | 12.12 | 344,364 | +0.10(+0.82%) |
Mar 08, 2017 | 12.11 | 12.24 | 11.96 | 12.02 | 361,243 | -0.09(-0.73%) |
Mar 07, 2017 | 12.08 | 12.29 | 12.05 | 12.11 | 402,719 | +0.01(+0.08%) |
Mar 06, 2017 | 12.01 | 12.23 | 11.88 | 12.10 | 423,257 | +0.08(+0.65%) |
Mar 03, 2017 | 12.33 | 12.52 | 11.92 | 12.02 | 369,221 | -0.32(-2.62%) |
Mar 02, 2017 | 12.16 | 12.48 | 12.05 | 12.34 | 346,125 | +0.19(+1.53%) |
Mar 01, 2017 | 12.28 | 12.47 | 11.98 | 12.16 | 780,892 | +0.00(+0.00%) |
Feb 28, 2017 | 12.63 | 12.73 | 12.13 | 12.16 | 609,513 | -0.47(-3.72%) |
Feb 27, 2017 | 12.61 | 12.89 | 12.57 | 12.63 | 277,603 | +0.02(+0.16%) |
Feb 24, 2017 | 12.66 | 12.85 | 12.48 | 12.61 | 398,729 | -0.14(-1.08%) |
Feb 23, 2017 | 13.49 | 13.56 | 12.67 | 12.74 | 684,630 | -0.75(-5.59%) |
Feb 22, 2017 | 13.89 | 13.92 | 13.34 | 13.50 | 345,361 | -0.46(-3.30%) |
Feb 21, 2017 | 14.15 | 14.21 | 13.81 | 13.96 | 217,309 | -0.09(-0.63%) |
Feb 17, 2017 | 14.05 | 14.05 | 14.05 | 0 | -0.16(-1.10%) | |
Feb 16, 2017 | 14.24 | 14.41 | 14.06 | 14.20 | 253,717 | +0.00(+0.00%) |
Feb 15, 2017 | 14.13 | 14.32 | 14.07 | 14.20 | 247,647 | +0.01(+0.07%) |
Feb 14, 2017 | 14.20 | 14.33 | 13.49 | 14.19 | 161,065 | -0.06(-0.41%) |
Feb 13, 2017 | 14.06 | 14.28 | 13.91 | 14.25 | 258,740 | +0.19(+1.32%) |
Feb 10, 2017 | 13.53 | 14.15 | 13.45 | 14.07 | 344,356 | +0.57(+4.21%) |
Feb 09, 2017 | 13.07 | 13.56 | 13.07 | 13.50 | 224,426 | +0.44(+3.38%) |
Feb 08, 2017 | 13.01 | 13.15 | 12.88 | 13.06 | 158,819 | +0.01(+0.08%) |
Feb 07, 2017 | 13.00 | 13.17 | 12.96 | 13.05 | 133,466 | +0.07(+0.53%) |
Feb 06, 2017 | 13.25 | 13.32 | 12.95 | 12.98 | 213,948 | -0.30(-2.29%) |
Feb 03, 2017 | 13.19 | 13.43 | 13.05 | 13.28 | 215,804 | +0.13(+0.97%) |
Feb 02, 2017 | 13.11 | 13.32 | 13.06 | 13.16 | 121,098 | +0.04(+0.30%) |
Feb 01, 2017 | 13.39 | 13.56 | 13.11 | 13.12 | 168,498 | -0.24(-1.83%) |
Jan 31, 2017 | 13.49 | 13.52 | 13.34 | 13.36 | 183,263 | -0.11(-0.80%) |
Jan 30, 2017 | 13.66 | 13.72 | 13.31 | 13.47 | 292,547 | -0.25(-1.86%) |
Jan 27, 2017 | 14.03 | 14.04 | 13.64 | 13.72 | 371,373 | -0.34(-2.44%) |
Jan 26, 2017 | 14.19 | 14.36 | 13.98 | 14.07 | 115,796 | -0.15(-1.03%) |
Jan 25, 2017 | 13.97 | 14.30 | 13.95 | 14.21 | 214,422 | +0.22(+1.54%) |
Jan 24, 2017 | 14.00 | 14.12 | 13.88 | 14.00 | 117,165 | +0.09(+0.63%) |
Jan 23, 2017 | 13.68 | 13.99 | 13.61 | 13.91 | 166,478 | +0.20(+1.43%) |
Jan 20, 2017 | 13.73 | 13.87 | 13.57 | 13.71 | 374,290 | -0.04(-0.29%) |
Jan 19, 2017 | 13.82 | 13.86 | 13.65 | 13.75 | 179,975 | -0.08(-0.57%) |
Jan 18, 2017 | 13.75 | 13.95 | 13.65 | 13.83 | 206,002 | +0.09(+0.64%) |
Jan 17, 2017 | 13.73 | 14.12 | 13.58 | 13.74 | 480,551 | +0.02(+0.14%) |
Jan 13, 2017 | 13.72 | 13.72 | 13.72 | 0 | -0.03(-0.21%) | |
Jan 12, 2017 | 13.63 | 13.95 | 13.40 | 13.75 | 356,233 | +0.17(+1.23%) |
Jan 11, 2017 | 13.50 | 13.72 | 13.02 | 13.59 | 672,942 | +0.18(+1.32%) |
Jan 10, 2017 | 13.66 | 13.77 | 13.34 | 13.41 | 536,281 | -0.10(-0.73%) |
Jan 09, 2017 | 13.71 | 13.75 | 13.42 | 13.51 | 384,408 | -0.23(-1.64%) |
Jan 06, 2017 | 14.25 | 14.25 | 13.65 | 13.73 | 637,651 | -0.54(-3.78%) |
Jan 05, 2017 | 14.39 | 14.63 | 13.92 | 14.27 | 389,548 | +0.02(+0.14%) |
Jan 04, 2017 | 14.12 | 14.38 | 14.09 | 14.25 | 245,651 | +0.23(+1.61%) |
Jan 03, 2017 | 13.95 | 14.10 | 13.76 | 14.03 | 346,604 | +0.20(+1.42%) |
Dec 30, 2016 | 13.83 | 13.83 | 13.83 | 0 | -0.24(-1.74%) | |
Dec 29, 2016 | 14.11 | 14.29 | 14.06 | 14.08 | 135,637 | +0.05(+0.35%) |
Dec 28, 2016 | 14.29 | 14.29 | 13.93 | 14.03 | 190,756 | -0.21(-1.45%) |
Dec 27, 2016 | 14.38 | 14.43 | 14.19 | 14.23 | 213,906 | -0.08(-0.55%) |
Dec 23, 2016 | 14.31 | 14.31 | 14.31 | 0 | +0.14(+0.97%) | |
Dec 22, 2016 | 14.52 | 14.62 | 14.17 | 14.17 | 194,511 | -0.38(-2.62%) |
Dec 21, 2016 | 14.49 | 14.63 | 14.31 | 14.56 | 425,636 | +0.07(+0.47%) |
Dec 20, 2016 | 14.77 | 14.94 | 14.45 | 14.49 | 635,096 | -0.35(-2.38%) |
Dec 19, 2016 | 14.45 | 14.99 | 14.38 | 14.84 | 463,634 | +0.45(+3.13%) |
Dec 16, 2016 | 14.40 | 14.66 | 14.30 | 14.39 | 296,925 | +0.04(+0.27%) |
Dec 15, 2016 | 14.24 | 14.52 | 14.20 | 14.35 | 284,355 | +0.09(+0.62%) |
Dec 14, 2016 | 14.36 | 14.54 | 14.21 | 14.26 | 151,834 | -0.08(-0.55%) |
Dec 13, 2016 | 14.41 | 14.54 | 14.26 | 14.34 | 229,871 | +0.05(+0.34%) |
Dec 12, 2016 | 14.41 | 14.41 | 13.93 | 14.29 | 473,957 | -0.16(-1.08%) |
Dec 09, 2016 | 14.82 | 14.88 | 14.37 | 14.45 | 258,409 | -0.38(-2.58%) |
Dec 08, 2016 | 14.72 | 15.01 | 14.66 | 14.83 | 238,824 | +0.08(+0.53%) |
Dec 07, 2016 | 14.59 | 14.82 | 14.59 | 14.75 | 248,391 | +0.21(+1.41%) |
Dec 06, 2016 | 14.54 | 14.61 | 14.37 | 14.55 | 263,052 | +0.08(+0.54%) |
Dec 05, 2016 | 14.31 | 14.57 | 14.27 | 14.47 | 240,784 | +0.24(+1.65%) |
Dec 02, 2016 | 14.22 | 14.45 | 14.13 | 14.23 | 232,739 | -0.10(-0.68%) |