Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.932 | 9.932 | 9.932 | 0 | -0.12(-1.17%) | |
Dec 28, 2017 | 10.05 | 10.09 | 9.918 | 10.05 | 4,385,413 | +0.03(+0.28%) |
Dec 27, 2017 | 9.924 | 10.05 | 9.860 | 10.02 | 4,772,223 | +0.23(+2.37%) |
Dec 26, 2017 | 9.681 | 9.897 | 9.681 | 9.789 | 3,258,507 | +0.11(+1.12%) |
Dec 22, 2017 | 9.449 | 9.692 | 9.398 | 9.681 | 3,621,873 | +0.25(+2.69%) |
Dec 21, 2017 | 9.217 | 9.487 | 9.082 | 9.427 | 3,885,145 | +0.24(+2.65%) |
Dec 20, 2017 | 9.227 | 9.286 | 9.119 | 9.184 | 2,918,831 | +0.00(+0.00%) |
Dec 19, 2017 | 9.454 | 9.622 | 9.168 | 9.184 | 6,856,869 | -0.24(-2.58%) |
Dec 18, 2017 | 9.454 | 9.676 | 9.406 | 9.427 | 3,613,342 | -0.04(-0.40%) |
Dec 15, 2017 | 9.573 | 9.654 | 9.373 | 9.465 | 10,610,358 | -0.06(-0.62%) |
Dec 14, 2017 | 9.687 | 9.724 | 9.465 | 9.525 | 5,183,594 | -0.15(-1.51%) |
Dec 13, 2017 | 9.687 | 9.719 | 9.492 | 9.670 | 4,506,020 | +0.04(+0.39%) |
Dec 12, 2017 | 9.433 | 9.643 | 9.330 | 9.633 | 4,077,003 | +0.23(+2.47%) |
Dec 11, 2017 | 9.211 | 9.438 | 9.184 | 9.400 | 4,425,923 | +0.21(+2.23%) |
Dec 08, 2017 | 9.022 | 9.209 | 8.963 | 9.195 | 4,383,046 | +0.16(+1.79%) |
Dec 07, 2017 | 8.655 | 9.044 | 8.417 | 9.033 | 7,007,522 | +0.33(+3.85%) |
Dec 06, 2017 | 8.871 | 8.914 | 8.506 | 8.698 | 9,504,697 | -0.18(-2.01%) |
Dec 05, 2017 | 8.855 | 8.947 | 8.725 | 8.876 | 4,719,749 | +0.02(+0.18%) |
Dec 04, 2017 | 8.887 | 9.065 | 8.855 | 8.860 | 4,370,872 | +0.02(+0.18%) |
Dec 01, 2017 | 8.741 | 8.887 | 8.660 | 8.844 | 3,891,748 | +0.15(+1.68%) |
Nov 30, 2017 | 8.752 | 8.952 | 8.682 | 8.698 | 5,931,540 | -0.05(-0.59%) |
Nov 29, 2017 | 8.541 | 8.795 | 8.541 | 8.749 | 4,261,052 | +0.19(+2.24%) |
Nov 28, 2017 | 8.660 | 8.671 | 8.401 | 8.558 | 4,109,962 | -0.14(-1.55%) |
Nov 27, 2017 | 8.768 | 8.860 | 8.601 | 8.693 | 2,703,017 | -0.09(-1.05%) |
Nov 24, 2017 | 8.801 | 8.898 | 8.752 | 8.784 | 1,227,964 | +0.05(+0.56%) |
Nov 22, 2017 | 8.558 | 8.806 | 8.499 | 8.736 | 6,597,714 | +0.19(+2.28%) |
Nov 21, 2017 | 8.590 | 8.649 | 8.449 | 8.541 | 3,314,031 | -0.05(-0.57%) |
Nov 20, 2017 | 8.617 | 8.644 | 8.547 | 8.590 | 3,548,263 | +0.02(+0.19%) |
Nov 17, 2017 | 8.568 | 8.763 | 8.471 | 8.574 | 3,650,277 | -0.01(-0.06%) |
Nov 16, 2017 | 8.514 | 8.644 | 8.444 | 8.579 | 3,995,922 | +0.09(+1.08%) |
Nov 15, 2017 | 8.422 | 8.552 | 8.190 | 8.487 | 5,400,333 | +0.00(+0.00%) |
Nov 14, 2017 | 8.806 | 8.815 | 8.239 | 8.487 | 10,589,777 | -0.30(-3.38%) |
Nov 13, 2017 | 8.925 | 8.968 | 8.774 | 8.784 | 5,215,703 | -0.20(-2.22%) |
Nov 10, 2017 | 9.060 | 9.163 | 8.828 | 8.984 | 4,205,515 | -0.11(-1.19%) |
Nov 09, 2017 | 8.671 | 9.125 | 8.655 | 9.092 | 7,728,302 | +0.36(+4.08%) |
Nov 08, 2017 | 8.990 | 9.103 | 8.693 | 8.736 | 5,135,986 | -0.19(-2.18%) |
Nov 07, 2017 | 9.076 | 9.076 | 8.857 | 8.930 | 7,324,030 | -0.15(-1.61%) |
Nov 06, 2017 | 8.892 | 9.103 | 8.698 | 9.076 | 6,184,403 | +0.18(+2.00%) |
Nov 03, 2017 | 8.914 | 9.022 | 8.374 | 8.898 | 9,311,154 | +0.05(+0.61%) |
Nov 02, 2017 | 9.298 | 9.476 | 8.817 | 8.844 | 8,445,189 | -0.35(-3.82%) |
Nov 01, 2017 | 9.492 | 9.492 | 9.195 | 9.195 | 7,747,558 | -0.26(-2.74%) |
Oct 31, 2017 | 9.206 | 9.519 | 8.979 | 9.454 | 7,733,048 | +0.18(+1.98%) |
Oct 30, 2017 | 9.325 | 9.373 | 9.122 | 9.271 | 4,788,984 | -0.11(-1.21%) |
Oct 27, 2017 | 9.454 | 9.460 | 9.238 | 9.384 | 8,929,761 | -0.01(-0.12%) |
Oct 26, 2017 | 9.092 | 9.411 | 9.092 | 9.395 | 8,285,626 | +0.31(+3.39%) |
Oct 25, 2017 | 8.914 | 9.195 | 8.914 | 9.087 | 6,933,993 | +0.26(+3.00%) |
Oct 24, 2017 | 8.871 | 8.925 | 8.747 | 8.822 | 9,240,400 | -0.02(-0.24%) |
Oct 23, 2017 | 9.076 | 9.082 | 8.768 | 8.844 | 5,406,395 | -0.16(-1.74%) |
Oct 20, 2017 | 8.714 | 9.022 | 8.649 | 9.001 | 6,440,917 | +0.31(+3.61%) |
Oct 19, 2017 | 8.995 | 9.535 | 8.660 | 8.687 | 14,712,761 | +0.12(+1.45%) |
Oct 18, 2017 | 8.482 | 8.590 | 8.304 | 8.563 | 4,246,118 | +0.06(+0.76%) |
Oct 17, 2017 | 8.212 | 8.531 | 8.212 | 8.498 | 5,553,004 | +0.28(+3.42%) |
Oct 16, 2017 | 8.239 | 8.320 | 8.158 | 8.217 | 5,113,015 | -0.01(-0.07%) |
Oct 13, 2017 | 8.250 | 8.274 | 8.120 | 8.223 | 5,276,901 | -0.02(-0.26%) |
Oct 12, 2017 | 8.109 | 8.366 | 8.104 | 8.244 | 4,324,625 | +0.07(+0.86%) |
Oct 11, 2017 | 8.336 | 8.341 | 8.136 | 8.174 | 7,089,383 | -0.12(-1.50%) |
Oct 10, 2017 | 8.385 | 8.433 | 8.266 | 8.298 | 5,343,876 | -0.09(-1.03%) |
Oct 09, 2017 | 8.320 | 8.527 | 8.309 | 8.385 | 4,973,899 | +0.10(+1.17%) |
Oct 06, 2017 | 8.617 | 8.660 | 8.214 | 8.287 | 8,652,993 | -0.38(-4.39%) |
Oct 05, 2017 | 8.520 | 8.709 | 8.449 | 8.668 | 9,424,493 | +0.26(+3.12%) |
Oct 04, 2017 | 7.996 | 8.563 | 7.774 | 8.406 | 17,457,700 | +0.42(+5.21%) |
Oct 03, 2017 | 8.001 | 8.298 | 7.979 | 7.990 | 12,325,916 | +0.10(+1.30%) |
Oct 02, 2017 | 7.796 | 7.962 | 7.661 | 7.888 | 8,912,430 | -0.03(-0.41%) |
Sep 29, 2017 | 7.888 | 7.942 | 7.677 | 7.920 | 11,200,265 | +0.00(+0.00%) |
Sep 28, 2017 | 7.763 | 7.979 | 7.461 | 7.920 | 15,318,237 | +0.29(+3.75%) |
Sep 27, 2017 | 7.608 | 7.634 | 22,460,014 | -0.48(-5.91%) | ||
Sep 26, 2017 | 8.831 | 8.831 | 8.090 | 8.113 | 22,911,314 | -0.88(-9.82%) |
Sep 25, 2017 | 8.919 | 9.069 | 8.810 | 8.997 | 13,416,977 | +0.44(+5.15%) |
Sep 22, 2017 | 8.546 | 8.836 | 8.437 | 8.556 | 12,613,688 | +0.26(+3.12%) |
Sep 21, 2017 | 8.447 | 8.644 | 8.241 | 8.297 | 7,606,668 | -0.17(-2.02%) |
Sep 20, 2017 | 8.629 | 8.644 | 8.188 | 8.468 | 14,148,985 | -0.18(-2.10%) |
Sep 19, 2017 | 9.095 | 9.173 | 8.370 | 8.649 | 14,502,083 | -0.40(-4.46%) |
Sep 18, 2017 | 9.530 | 9.660 | 8.997 | 9.054 | 10,091,979 | -0.48(-5.05%) |
Sep 15, 2017 | 9.541 | 9.756 | 9.510 | 9.536 | 7,733,278 | -0.02(-0.22%) |
Sep 14, 2017 | 9.758 | 9.898 | 9.551 | 9.556 | 4,842,406 | -0.21(-2.12%) |
Sep 13, 2017 | 9.743 | 9.914 | 9.691 | 9.764 | 3,715,810 | +0.02(+0.16%) |
Sep 12, 2017 | 9.624 | 9.810 | 9.562 | 9.748 | 2,794,819 | +0.12(+1.29%) |
Sep 11, 2017 | 9.707 | 9.893 | 9.619 | 9.624 | 3,953,496 | -0.05(-0.48%) |
Sep 08, 2017 | 9.701 | 9.797 | 9.442 | 9.670 | 5,026,330 | -0.08(-0.80%) |
Sep 07, 2017 | 9.909 | 10.07 | 9.743 | 9.748 | 3,354,351 | -0.16(-1.62%) |
Sep 06, 2017 | 9.924 | 10.10 | 9.828 | 9.909 | 3,298,254 | +0.04(+0.37%) |
Sep 05, 2017 | 10.09 | 10.17 | 9.841 | 9.873 | 3,696,877 | -0.18(-1.80%) |
Sep 01, 2017 | 9.997 | 10.17 | 9.981 | 10.05 | 2,614,507 | +0.07(+0.73%) |
Aug 31, 2017 | 10.06 | 10.10 | 9.940 | 9.981 | 3,199,607 | -0.04(-0.36%) |
Aug 30, 2017 | 10.08 | 10.09 | 9.917 | 10.02 | 3,063,221 | -0.06(-0.57%) |
Aug 29, 2017 | 10.20 | 10.31 | 10.05 | 10.07 | 2,085,874 | -0.13(-1.27%) |
Aug 28, 2017 | 10.22 | 10.32 | 10.19 | 10.20 | 2,760,507 | +0.02(+0.20%) |
Aug 25, 2017 | 10.12 | 10.24 | 10.00 | 10.18 | 1,581,891 | +0.12(+1.24%) |
Aug 24, 2017 | 10.06 | 10.26 | 10.05 | 10.06 | 2,921,947 | +0.03(+0.26%) |
Aug 23, 2017 | 9.795 | 10.09 | 9.738 | 10.03 | 3,655,705 | +0.22(+2.27%) |
Aug 22, 2017 | 9.981 | 10.03 | 9.748 | 9.810 | 4,165,608 | -0.16(-1.56%) |
Aug 21, 2017 | 9.919 | 10.07 | 9.852 | 9.966 | 3,344,556 | +0.03(+0.31%) |
Aug 18, 2017 | 10.08 | 10.10 | 9.696 | 9.935 | 4,766,150 | -0.18(-1.74%) |
Aug 17, 2017 | 10.11 | 10.16 | 10.03 | 10.11 | 5,448,692 | +0.00(+0.00%) |
Aug 16, 2017 | 9.816 | 10.15 | 9.753 | 10.11 | 6,490,947 | +0.46(+4.72%) |
Aug 15, 2017 | 10.18 | 10.34 | 9.401 | 9.655 | 9,180,350 | -0.79(-7.59%) |
Aug 14, 2017 | 10.10 | 10.47 | 10.04 | 10.45 | 6,316,179 | +0.41(+4.08%) |
Aug 11, 2017 | 10.43 | 10.79 | 9.812 | 10.04 | 11,465,620 | -0.43(-4.06%) |
Aug 10, 2017 | 11.27 | 11.29 | 10.39 | 10.46 | 7,694,868 | -0.79(-7.00%) |
Aug 09, 2017 | 11.71 | 11.71 | 11.11 | 11.25 | 5,773,892 | -0.48(-4.07%) |
Aug 08, 2017 | 11.94 | 12.07 | 11.59 | 11.73 | 4,356,933 | -0.16(-1.31%) |
Aug 07, 2017 | 11.40 | 11.91 | 11.23 | 11.88 | 4,785,390 | +0.56(+4.99%) |
Aug 04, 2017 | 11.79 | 12.03 | 11.16 | 11.32 | 14,128,176 | -0.38(-3.23%) |
Aug 03, 2017 | 12.59 | 12.69 | 11.71 | 11.70 | 8,358,602 | -1.10(-8.59%) |
Aug 02, 2017 | 13.04 | 13.08 | 12.74 | 12.80 | 3,928,164 | -0.25(-1.95%) |
Aug 01, 2017 | 13.34 | 13.40 | 13.04 | 13.05 | 2,047,087 | -0.22(-1.64%) |
Jul 31, 2017 | 13.59 | 13.63 | 13.26 | 13.27 | 1,281,992 | -0.34(-2.51%) |
Jul 28, 2017 | 13.57 | 13.73 | 13.56 | 13.61 | 1,033,345 | -0.07(-0.49%) |
Jul 27, 2017 | 13.69 | 13.76 | 13.58 | 13.68 | 1,053,898 | +0.01(+0.08%) |
Jul 26, 2017 | 13.58 | 13.68 | 13.47 | 13.67 | 944,011 | -0.01(-0.04%) |
Jul 25, 2017 | 13.42 | 13.68 | 13.37 | 13.67 | 2,495,835 | +0.27(+2.01%) |
Jul 24, 2017 | 13.35 | 13.43 | 13.30 | 13.40 | 916,410 | -0.03(-0.19%) |
Jul 21, 2017 | 13.42 | 13.45 | 13.30 | 13.43 | 1,131,676 | +0.04(+0.31%) |
Jul 20, 2017 | 13.46 | 13.25 | 13.39 | 1,350,753 | +0.14(+1.06%) | |
Jul 19, 2017 | 13.04 | 13.34 | 12.94 | 13.25 | 1,618,949 | +0.19(+1.47%) |
Jul 18, 2017 | 13.24 | 13.30 | 13.03 | 13.05 | 1,498,449 | -0.13(-1.00%) |
Jul 17, 2017 | 13.19 | 13.34 | 13.11 | 13.19 | 1,755,923 | -0.01(-0.06%) |
Jul 14, 2017 | 13.43 | 13.44 | 13.18 | 13.19 | 1,272,232 | -0.07(-0.55%) |
Jul 13, 2017 | 13.28 | 13.37 | 13.22 | 13.27 | 1,227,052 | +0.02(+0.16%) |
Jul 12, 2017 | 13.14 | 13.35 | 13.09 | 13.25 | 1,525,488 | +0.22(+1.67%) |
Jul 11, 2017 | 12.63 | 13.05 | 12.63 | 13.03 | 2,045,116 | +0.48(+3.80%) |
Jul 10, 2017 | 12.53 | 12.82 | 12.53 | 12.55 | 1,431,451 | -0.13(-1.06%) |
Jul 07, 2017 | 12.56 | 12.75 | 12.42 | 12.69 | 1,356,253 | +0.15(+1.16%) |
Jul 06, 2017 | 12.72 | 12.88 | 12.52 | 12.54 | 1,454,298 | -0.28(-2.18%) |
Jul 05, 2017 | 13.11 | 13.20 | 12.78 | 12.82 | 1,465,862 | -0.37(-2.79%) |
Jul 03, 2017 | 13.09 | 13.24 | 12.99 | 13.19 | 993,704 | +0.16(+1.23%) |
Jun 30, 2017 | 12.90 | 13.09 | 12.84 | 13.03 | 2,541,057 | +0.14(+1.09%) |
Jun 29, 2017 | 13.15 | 13.21 | 12.80 | 12.89 | 1,911,175 | -0.28(-2.12%) |
Jun 28, 2017 | 13.15 | 13.28 | 13.08 | 13.17 | 1,912,202 | +0.09(+0.67%) |
Jun 27, 2017 | 13.44 | 13.49 | 13.05 | 13.08 | 1,913,283 | -0.36(-2.71%) |
Jun 26, 2017 | 13.18 | 13.54 | 13.18 | 13.44 | 2,099,657 | +0.28(+2.11%) |
Jun 23, 2017 | 13.20 | 13.32 | 13.15 | 13.17 | 6,664,665 | -0.03(-0.19%) |
Jun 22, 2017 | 13.28 | 13.38 | 13.19 | 13.19 | 1,854,574 | -0.03(-0.19%) |
Jun 21, 2017 | 13.32 | 13.70 | 13.15 | 13.22 | 1,977,022 | -0.42(-3.04%) |
Jun 20, 2017 | 13.83 | 13.91 | 13.62 | 13.63 | 1,759,830 | -0.24(-1.72%) |
Jun 19, 2017 | 13.57 | 14.06 | 13.53 | 13.87 | 4,051,118 | +0.34(+2.51%) |
Jun 16, 2017 | 13.60 | 13.70 | 13.44 | 13.53 | 4,289,240 | -0.08(-0.56%) |
Jun 15, 2017 | 13.66 | 13.72 | 13.58 | 13.61 | 1,462,143 | -0.09(-0.67%) |
Jun 14, 2017 | 13.61 | 13.87 | 13.55 | 13.70 | 2,514,350 | +0.12(+0.89%) |
Jun 13, 2017 | 13.54 | 13.68 | 13.48 | 13.58 | 2,187,326 | +0.10(+0.75%) |
Jun 12, 2017 | 13.46 | 13.61 | 13.30 | 13.48 | 2,945,058 | -0.10(-0.71%) |
Jun 09, 2017 | 13.69 | 13.75 | 13.54 | 13.57 | 2,972,003 | -0.10(-0.74%) |
Jun 08, 2017 | 13.55 | 13.70 | 13.43 | 13.67 | 2,584,418 | +0.16(+1.16%) |
Jun 07, 2017 | 13.36 | 13.63 | 13.34 | 13.52 | 2,715,611 | +0.17(+1.29%) |
Jun 06, 2017 | 13.40 | 13.51 | 13.20 | 13.34 | 1,407,717 | -0.11(-0.79%) |
Jun 05, 2017 | 13.09 | 13.47 | 13.06 | 13.45 | 1,788,886 | +0.36(+2.75%) |
Jun 02, 2017 | 13.07 | 13.15 | 12.91 | 13.09 | 1,435,555 | +0.15(+1.17%) |
Jun 01, 2017 | 12.70 | 12.95 | 12.57 | 12.94 | 2,002,110 | +0.28(+2.20%) |
May 31, 2017 | 12.56 | 12.75 | 12.46 | 12.66 | 3,844,767 | +0.11(+0.85%) |
May 30, 2017 | 12.56 | 12.62 | 12.44 | 12.55 | 791,233 | -0.02(-0.16%) |
May 26, 2017 | 12.69 | 12.71 | 12.51 | 12.57 | 1,083,980 | -0.10(-0.80%) |
May 25, 2017 | 12.71 | 12.79 | 12.66 | 12.68 | 1,203,206 | +0.02(+0.12%) |
May 24, 2017 | 12.60 | 12.74 | 12.60 | 12.66 | 1,380,329 | +0.07(+0.52%) |
May 23, 2017 | 12.60 | 12.72 | 12.55 | 12.59 | 1,735,372 | +0.05(+0.36%) |
May 22, 2017 | 12.38 | 12.61 | 12.28 | 12.55 | 1,945,766 | +0.35(+2.86%) |
May 19, 2017 | 12.07 | 12.38 | 11.98 | 12.20 | 2,801,376 | +0.15(+1.22%) |
May 18, 2017 | 12.12 | 12.15 | 11.90 | 12.05 | 1,998,252 | -0.05(-0.38%) |
May 17, 2017 | 11.77 | 12.15 | 11.74 | 12.10 | 2,409,419 | +0.35(+3.02%) |
May 16, 2017 | 12.14 | 12.15 | 11.72 | 11.74 | 3,202,790 | -0.32(-2.68%) |
May 15, 2017 | 11.90 | 12.22 | 11.88 | 12.07 | 2,735,899 | +0.22(+1.88%) |
May 12, 2017 | 12.29 | 12.35 | 11.84 | 11.85 | 4,308,311 | -0.39(-3.19%) |
May 11, 2017 | 12.57 | 12.59 | 12.22 | 12.24 | 4,280,018 | -0.33(-2.62%) |
May 10, 2017 | 12.63 | 12.73 | 12.54 | 12.56 | 4,953,852 | +0.01(+0.04%) |
May 09, 2017 | 13.00 | 13.00 | 12.53 | 12.56 | 2,835,479 | -0.42(-3.24%) |
May 08, 2017 | 12.84 | 13.08 | 12.81 | 12.98 | 3,607,461 | +0.15(+1.18%) |
May 05, 2017 | 13.21 | 13.34 | 12.61 | 12.83 | 4,537,345 | +0.03(+0.24%) |
May 04, 2017 | 13.32 | 13.37 | 12.71 | 12.80 | 3,321,482 | -0.59(-4.42%) |
May 03, 2017 | 13.89 | 13.89 | 13.38 | 13.39 | 2,633,335 | -0.46(-3.29%) |
May 02, 2017 | 13.87 | 13.89 | 13.78 | 13.84 | 2,746,977 | -0.11(-0.76%) |
May 01, 2017 | 13.93 | 13.97 | 13.84 | 13.95 | 1,642,343 | +0.05(+0.36%) |
Apr 28, 2017 | 13.79 | 13.93 | 13.77 | 13.90 | 3,224,020 | +0.10(+0.70%) |
Apr 27, 2017 | 13.77 | 13.97 | 13.74 | 13.80 | 1,628,707 | +0.01(+0.07%) |
Apr 26, 2017 | 13.90 | 14.00 | 13.74 | 13.79 | 2,682,524 | -0.20(-1.41%) |
Apr 25, 2017 | 13.89 | 14.02 | 13.76 | 13.99 | 3,456,164 | +0.17(+1.21%) |
Apr 24, 2017 | 13.87 | 14.00 | 13.73 | 13.82 | 2,334,770 | +0.04(+0.26%) |
Apr 21, 2017 | 13.92 | 14.02 | 13.78 | 13.79 | 3,383,433 | -0.13(-0.95%) |
Apr 20, 2017 | 13.70 | 13.96 | 13.66 | 13.92 | 28,128,104 | +0.19(+1.40%) |
Apr 19, 2017 | 13.52 | 13.88 | 13.49 | 13.73 | 2,728,450 | +0.30(+2.26%) |
Apr 18, 2017 | 13.54 | 13.67 | 13.32 | 13.42 | 1,857,944 | -0.31(-2.25%) |
Apr 17, 2017 | 13.53 | 13.73 | 13.47 | 13.73 | 1,722,419 | +0.35(+2.65%) |
Apr 13, 2017 | 13.26 | 13.44 | 13.20 | 13.38 | 1,865,856 | +0.20(+1.50%) |
Apr 12, 2017 | 12.95 | 13.19 | 12.95 | 13.18 | 1,536,551 | +0.15(+1.13%) |
Apr 11, 2017 | 12.99 | 13.04 | 12.73 | 13.03 | 1,828,130 | +0.16(+1.26%) |
Apr 10, 2017 | 12.79 | 13.03 | 12.79 | 12.87 | 1,721,520 | -0.11(-0.82%) |
Apr 07, 2017 | 12.89 | 13.08 | 12.83 | 12.98 | 732,113 | +0.06(+0.43%) |
Apr 06, 2017 | 12.91 | 12.98 | 12.76 | 12.92 | 1,331,797 | -0.01(-0.04%) |
Apr 05, 2017 | 12.92 | 13.07 | 12.89 | 12.93 | 1,655,342 | +0.01(+0.04%) |
Apr 04, 2017 | 12.99 | 13.00 | 12.84 | 12.92 | 2,128,975 | -0.06(-0.47%) |
Apr 03, 2017 | 13.08 | 13.09 | 12.89 | 12.98 | 889,137 | -0.10(-0.77%) |
Mar 31, 2017 | 12.90 | 13.13 | 12.90 | 13.09 | 1,309,265 | +0.18(+1.41%) |
Mar 30, 2017 | 12.89 | 12.92 | 12.80 | 12.90 | 984,328 | +0.01(+0.08%) |
Mar 29, 2017 | 12.82 | 12.90 | 12.76 | 12.89 | 1,168,805 | +0.18(+1.39%) |
Mar 28, 2017 | 12.61 | 12.74 | 12.49 | 12.72 | 1,937,915 | +0.11(+0.86%) |
Mar 27, 2017 | 12.58 | 12.70 | 12.47 | 12.61 | 1,286,049 | -0.02(-0.16%) |
Mar 24, 2017 | 12.72 | 12.77 | 12.59 | 12.63 | 1,267,469 | -0.05(-0.43%) |
Mar 23, 2017 | 12.87 | 12.94 | 12.66 | 12.68 | 1,611,533 | -0.19(-1.46%) |
Mar 22, 2017 | 12.84 | 13.07 | 12.66 | 12.87 | 2,408,980 | +0.03(+0.27%) |
Mar 21, 2017 | 12.92 | 13.02 | 12.76 | 12.83 | 1,787,610 | -0.03(-0.27%) |
Mar 20, 2017 | 12.68 | 12.92 | 12.61 | 12.87 | 2,091,366 | +0.19(+1.52%) |
Mar 17, 2017 | 12.56 | 12.76 | 12.51 | 12.68 | 3,562,277 | +0.06(+0.51%) |
Mar 16, 2017 | 12.81 | 12.92 | 12.57 | 12.61 | 2,353,561 | -0.19(-1.47%) |
Mar 15, 2017 | 12.55 | 12.92 | 12.48 | 12.80 | 2,904,319 | +0.28(+2.25%) |
Mar 14, 2017 | 13.17 | 13.17 | 12.47 | 12.52 | 3,975,534 | -0.65(-4.92%) |
Mar 13, 2017 | 13.42 | 13.52 | 13.13 | 13.17 | 2,059,133 | -0.24(-1.81%) |
Mar 10, 2017 | 13.53 | 13.72 | 13.40 | 13.41 | 1,700,658 | -0.09(-0.70%) |
Mar 09, 2017 | 13.54 | 13.57 | 13.27 | 13.50 | 1,825,140 | -0.01(-0.11%) |
Mar 08, 2017 | 13.88 | 14.00 | 13.49 | 13.52 | 2,281,021 | -0.53(-3.77%) |
Mar 07, 2017 | 14.10 | 14.20 | 13.92 | 14.05 | 1,429,193 | -0.14(-1.01%) |
Mar 06, 2017 | 14.44 | 14.45 | 14.12 | 14.19 | 1,575,868 | -0.21(-1.48%) |
Mar 03, 2017 | 14.12 | 14.43 | 14.06 | 14.40 | 2,438,278 | +0.24(+1.68%) |
Mar 02, 2017 | 14.28 | 14.33 | 14.04 | 14.16 | 2,602,087 | -0.07(-0.52%) |
Mar 01, 2017 | 14.35 | 14.43 | 14.12 | 14.24 | 2,481,310 | -0.08(-0.59%) |
Feb 28, 2017 | 14.44 | 14.66 | 14.29 | 14.32 | 4,152,688 | -0.13(-0.92%) |