Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.59 | 13.59 | 13.59 | 0 | +0.02(+0.12%) | |
Dec 28, 2017 | 13.35 | 13.58 | 13.32 | 13.57 | 1,202,314 | +0.25(+1.88%) |
Dec 27, 2017 | 13.46 | 13.58 | 13.28 | 13.32 | 1,528,760 | -0.12(-0.89%) |
Dec 26, 2017 | 13.29 | 13.55 | 13.29 | 13.44 | 1,222,199 | +0.17(+1.30%) |
Dec 22, 2017 | 13.23 | 13.31 | 13.09 | 13.27 | 1,522,868 | +0.04(+0.32%) |
Dec 21, 2017 | 13.30 | 13.42 | 13.19 | 13.23 | 1,255,252 | +0.01(+0.04%) |
Dec 20, 2017 | 13.28 | 13.35 | 13.07 | 13.22 | 2,419,622 | +0.05(+0.36%) |
Dec 19, 2017 | 13.39 | 13.44 | 13.10 | 13.18 | 1,571,761 | -0.18(-1.37%) |
Dec 18, 2017 | 13.46 | 13.64 | 13.27 | 13.36 | 1,576,238 | +0.03(+0.20%) |
Dec 15, 2017 | 13.24 | 13.46 | 13.19 | 13.33 | 4,020,226 | +0.13(+0.99%) |
Dec 14, 2017 | 13.25 | 13.31 | 12.99 | 13.20 | 9,579,521 | -0.58(-4.21%) |
Dec 13, 2017 | 14.20 | 14.34 | 13.75 | 13.78 | 1,554,360 | -0.43(-3.02%) |
Dec 12, 2017 | 14.26 | 14.58 | 14.18 | 14.21 | 2,024,578 | -0.02(-0.11%) |
Dec 11, 2017 | 13.80 | 14.27 | 13.80 | 14.23 | 2,059,974 | +0.50(+3.62%) |
Dec 08, 2017 | 13.89 | 14.02 | 13.68 | 13.73 | 1,332,985 | -0.09(-0.64%) |
Dec 07, 2017 | 13.24 | 13.88 | 13.20 | 13.82 | 1,934,453 | +0.54(+4.10%) |
Dec 06, 2017 | 13.28 | 13.33 | 13.07 | 13.28 | 1,738,571 | +0.01(+0.04%) |
Dec 05, 2017 | 13.45 | 13.77 | 13.27 | 13.27 | 1,987,455 | -0.14(-1.01%) |
Dec 04, 2017 | 13.92 | 13.92 | 13.30 | 13.41 | 2,425,968 | -0.24(-1.72%) |
Dec 01, 2017 | 13.53 | 13.83 | 13.32 | 13.64 | 3,606,912 | +0.15(+1.08%) |
Nov 30, 2017 | 13.44 | 13.68 | 13.41 | 13.49 | 1,609,165 | +0.04(+0.31%) |
Nov 29, 2017 | 13.26 | 13.64 | 13.18 | 13.45 | 2,401,613 | +0.29(+2.22%) |
Nov 28, 2017 | 12.67 | 13.20 | 12.59 | 13.16 | 1,649,679 | +0.48(+3.79%) |
Nov 27, 2017 | 12.82 | 12.88 | 12.61 | 12.68 | 1,027,562 | -0.17(-1.30%) |
Nov 24, 2017 | 13.05 | 13.05 | 12.74 | 12.85 | 701,069 | -0.16(-1.21%) |
Nov 22, 2017 | 13.01 | 13.26 | 12.95 | 13.00 | 1,035,127 | +0.03(+0.20%) |
Nov 21, 2017 | 13.16 | 13.30 | 12.90 | 12.98 | 1,548,395 | -0.22(-1.70%) |
Nov 20, 2017 | 12.96 | 13.32 | 12.90 | 13.20 | 1,583,278 | +0.18(+1.37%) |
Nov 17, 2017 | 12.78 | 13.12 | 12.76 | 13.02 | 2,605,168 | +0.17(+1.34%) |
Nov 16, 2017 | 12.94 | 13.05 | 12.71 | 12.85 | 1,994,210 | +0.08(+0.66%) |
Nov 15, 2017 | 12.51 | 12.84 | 12.38 | 12.77 | 1,475,508 | +0.17(+1.33%) |
Nov 14, 2017 | 12.94 | 13.00 | 12.58 | 12.60 | 1,574,142 | -0.41(-3.17%) |
Nov 13, 2017 | 13.01 | 13.19 | 12.86 | 13.01 | 1,478,473 | -0.05(-0.36%) |
Nov 10, 2017 | 13.15 | 13.34 | 13.03 | 13.06 | 3,020,562 | -0.14(-1.07%) |
Nov 09, 2017 | 13.25 | 13.31 | 12.99 | 13.20 | 3,691,707 | -0.04(-0.32%) |
Nov 08, 2017 | 13.44 | 13.51 | 13.05 | 13.24 | 9,385,337 | -1.30(-8.92%) |
Nov 07, 2017 | 16.47 | 16.47 | 13.98 | 14.54 | 6,525,326 | -2.00(-12.08%) |
Nov 06, 2017 | 16.78 | 16.78 | 16.43 | 16.54 | 1,022,379 | -0.27(-1.59%) |
Nov 03, 2017 | 16.60 | 16.98 | 16.44 | 16.80 | 1,313,888 | -0.25(-1.44%) |
Nov 02, 2017 | 16.27 | 17.06 | 16.11 | 17.05 | 3,181,501 | +0.75(+4.62%) |
Nov 01, 2017 | 16.63 | 16.83 | 16.23 | 16.30 | 2,033,649 | -0.31(-1.89%) |
Oct 31, 2017 | 16.26 | 16.73 | 16.25 | 16.61 | 873,380 | +0.31(+1.92%) |
Oct 30, 2017 | 16.17 | 16.56 | 16.15 | 16.30 | 476,940 | +0.04(+0.26%) |
Oct 27, 2017 | 16.10 | 16.29 | 15.93 | 16.26 | 519,604 | +0.13(+0.81%) |
Oct 26, 2017 | 16.02 | 16.15 | 15.84 | 16.12 | 614,194 | +0.22(+1.38%) |
Oct 25, 2017 | 15.87 | 15.94 | 15.65 | 15.91 | 1,050,062 | +0.04(+0.26%) |
Oct 24, 2017 | 15.89 | 16.02 | 15.71 | 15.86 | 1,150,220 | -0.03(-0.16%) |
Oct 23, 2017 | 16.28 | 16.29 | 15.80 | 15.89 | 858,879 | -0.39(-2.38%) |
Oct 20, 2017 | 16.26 | 16.43 | 16.20 | 16.28 | 798,979 | +0.22(+1.37%) |
Oct 19, 2017 | 15.82 | 16.07 | 15.69 | 16.06 | 844,158 | +0.10(+0.66%) |
Oct 18, 2017 | 15.92 | 16.21 | 15.88 | 15.95 | 622,043 | +0.07(+0.43%) |
Oct 17, 2017 | 16.04 | 16.07 | 15.83 | 15.88 | 506,876 | -0.14(-0.85%) |
Oct 16, 2017 | 16.05 | 16.21 | 15.91 | 16.02 | 687,103 | -0.04(-0.23%) |
Oct 13, 2017 | 16.15 | 16.26 | 15.88 | 16.06 | 861,094 | -0.11(-0.68%) |
Oct 12, 2017 | 16.67 | 16.67 | 16.09 | 16.17 | 1,124,318 | -0.54(-3.25%) |
Oct 11, 2017 | 16.72 | 16.84 | 16.56 | 16.71 | 993,450 | +0.09(+0.53%) |
Oct 10, 2017 | 16.71 | 16.86 | 16.50 | 16.62 | 1,919,818 | -0.02(-0.09%) |
Oct 09, 2017 | 17.09 | 17.46 | 16.50 | 16.64 | 6,093,135 | +1.54(+10.18%) |
Oct 06, 2017 | 15.07 | 15.18 | 14.93 | 15.10 | 655,737 | +0.01(+0.04%) |
Oct 05, 2017 | 14.78 | 15.31 | 14.78 | 15.09 | 1,121,187 | +0.33(+2.23%) |
Oct 04, 2017 | 15.01 | 15.05 | 14.74 | 14.77 | 905,263 | -0.24(-1.57%) |
Oct 03, 2017 | 14.80 | 15.16 | 14.76 | 15.00 | 1,058,447 | +0.20(+1.38%) |
Oct 02, 2017 | 14.79 | 14.93 | 14.73 | 14.80 | 1,010,120 | +0.06(+0.39%) |
Sep 29, 2017 | 14.94 | 15.05 | 14.66 | 14.74 | 772,136 | -0.16(-1.05%) |
Sep 28, 2017 | 15.11 | 15.18 | 14.87 | 14.90 | 784,187 | -0.19(-1.25%) |
Sep 27, 2017 | 15.34 | 14.90 | 15.08 | 1,408,463 | +0.18(+1.19%) | |
Sep 26, 2017 | 14.79 | 14.92 | 14.61 | 14.91 | 640,609 | +0.17(+1.14%) |
Sep 25, 2017 | 14.64 | 14.87 | 14.64 | 14.74 | 890,219 | +0.02(+0.11%) |
Sep 22, 2017 | 14.45 | 14.74 | 14.36 | 14.72 | 433,567 | +0.22(+1.55%) |
Sep 21, 2017 | 14.71 | 14.83 | 14.45 | 14.50 | 323,651 | -0.28(-1.88%) |
Sep 20, 2017 | 14.63 | 14.97 | 14.56 | 14.78 | 744,679 | +0.14(+0.93%) |
Sep 19, 2017 | 14.59 | 14.73 | 14.56 | 14.64 | 414,055 | +0.02(+0.14%) |
Sep 18, 2017 | 14.44 | 14.72 | 14.44 | 14.62 | 794,368 | +0.22(+1.53%) |
Sep 15, 2017 | 14.24 | 14.40 | 14.09 | 14.40 | 928,531 | +0.14(+0.95%) |
Sep 14, 2017 | 14.45 | 14.54 | 14.20 | 14.26 | 892,636 | -0.23(-1.59%) |
Sep 13, 2017 | 14.20 | 14.51 | 14.13 | 14.49 | 865,413 | +0.25(+1.76%) |
Sep 12, 2017 | 14.06 | 14.29 | 13.98 | 14.24 | 650,812 | +0.26(+1.83%) |
Sep 11, 2017 | 14.02 | 14.27 | 13.96 | 13.99 | 652,549 | +0.18(+1.33%) |
Sep 08, 2017 | 13.96 | 14.03 | 13.78 | 13.80 | 596,610 | -0.19(-1.35%) |
Sep 07, 2017 | 14.22 | 14.25 | 13.86 | 13.99 | 508,928 | -0.23(-1.62%) |
Sep 06, 2017 | 14.37 | 14.54 | 13.99 | 14.22 | 468,963 | -0.10(-0.69%) |
Sep 05, 2017 | 14.46 | 14.57 | 14.11 | 14.32 | 638,818 | -0.17(-1.15%) |
Sep 01, 2017 | 14.35 | 14.54 | 14.31 | 14.49 | 737,706 | +0.18(+1.24%) |
Aug 31, 2017 | 14.26 | 14.43 | 14.16 | 14.31 | 1,072,768 | +0.14(+0.96%) |
Aug 30, 2017 | 13.88 | 14.22 | 13.77 | 14.17 | 512,118 | +0.35(+2.53%) |
Aug 29, 2017 | 13.66 | 13.83 | 13.53 | 13.82 | 335,276 | +0.03(+0.23%) |
Aug 28, 2017 | 14.18 | 14.20 | 13.74 | 13.79 | 467,312 | -0.35(-2.48%) |
Aug 25, 2017 | 14.06 | 14.21 | 13.97 | 14.14 | 295,544 | +0.10(+0.71%) |
Aug 24, 2017 | 14.02 | 14.22 | 13.85 | 14.04 | 1,150,933 | +0.08(+0.60%) |
Aug 23, 2017 | 13.74 | 14.01 | 13.74 | 13.96 | 916,633 | +0.38(+2.81%) |
Aug 22, 2017 | 13.51 | 13.59 | 13.39 | 13.58 | 432,044 | +0.11(+0.82%) |
Aug 21, 2017 | 13.64 | 13.66 | 13.32 | 13.47 | 464,258 | -0.17(-1.23%) |
Aug 18, 2017 | 13.60 | 13.69 | 13.39 | 13.64 | 753,810 | -0.03(-0.19%) |
Aug 17, 2017 | 14.07 | 14.30 | 13.64 | 13.66 | 866,987 | -0.47(-3.29%) |
Aug 16, 2017 | 14.38 | 14.42 | 13.98 | 14.13 | 487,476 | -0.22(-1.57%) |
Aug 15, 2017 | 14.38 | 14.45 | 14.30 | 14.35 | 634,515 | +0.05(+0.33%) |
Aug 14, 2017 | 14.28 | 14.64 | 14.25 | 14.31 | 769,589 | +0.14(+1.00%) |
Aug 11, 2017 | 13.96 | 14.28 | 13.66 | 14.16 | 668,542 | +0.13(+0.93%) |
Aug 10, 2017 | 14.12 | 14.27 | 14.01 | 14.03 | 963,197 | -0.25(-1.72%) |
Aug 09, 2017 | 14.28 | 14.46 | 14.19 | 14.28 | 845,338 | -0.13(-0.87%) |
Aug 08, 2017 | 14.40 | 14.65 | 14.34 | 14.40 | 539,007 | -0.06(-0.40%) |
Aug 07, 2017 | 14.20 | 14.51 | 14.15 | 14.46 | 589,019 | +0.31(+2.22%) |
Aug 04, 2017 | 14.12 | 14.46 | 13.82 | 14.15 | 1,082,991 | +0.00(+0.00%) |
Aug 03, 2017 | 14.31 | 15.09 | 13.72 | 14.15 | 1,821,007 | +0.01(+0.04%) |
Aug 02, 2017 | 14.02 | 14.20 | 13.97 | 14.14 | 1,670,792 | +0.03(+0.18%) |
Aug 01, 2017 | 14.02 | 14.14 | 14.01 | 14.12 | 834,456 | +0.14(+0.97%) |
Jul 31, 2017 | 14.03 | 14.12 | 13.95 | 13.98 | 607,056 | -0.01(-0.07%) |
Jul 28, 2017 | 13.88 | 14.03 | 13.66 | 13.99 | 780,775 | +0.08(+0.56%) |
Jul 27, 2017 | 13.74 | 14.11 | 13.67 | 13.91 | 1,188,808 | +0.17(+1.26%) |
Jul 26, 2017 | 13.85 | 13.90 | 13.67 | 13.74 | 585,823 | -0.11(-0.79%) |
Jul 25, 2017 | 13.86 | 14.19 | 13.78 | 13.85 | 1,057,538 | +0.14(+0.99%) |
Jul 24, 2017 | 13.75 | 13.85 | 13.66 | 13.71 | 569,543 | -0.04(-0.27%) |
Jul 21, 2017 | 13.52 | 13.77 | 13.47 | 13.75 | 927,780 | +0.17(+1.23%) |
Jul 20, 2017 | 13.66 | 13.31 | 13.58 | 757,903 | -0.07(-0.54%) | |
Jul 19, 2017 | 13.62 | 13.75 | 13.56 | 13.66 | 662,127 | +0.07(+0.50%) |
Jul 18, 2017 | 13.72 | 13.72 | 13.39 | 13.59 | 1,051,483 | +0.13(+0.97%) |
Jul 17, 2017 | 13.41 | 13.63 | 13.30 | 13.46 | 971,295 | +0.07(+0.51%) |
Jul 14, 2017 | 13.31 | 13.47 | 13.20 | 13.39 | 554,495 | -0.08(-0.58%) |
Jul 13, 2017 | 13.18 | 13.52 | 13.18 | 13.47 | 660,710 | +0.19(+1.46%) |
Jul 12, 2017 | 13.11 | 13.33 | 13.10 | 13.28 | 709,127 | +0.18(+1.40%) |
Jul 11, 2017 | 13.21 | 13.22 | 13.02 | 13.09 | 957,053 | -0.13(-0.99%) |
Jul 10, 2017 | 13.00 | 13.23 | 12.90 | 13.22 | 1,067,363 | +0.18(+1.36%) |
Jul 07, 2017 | 12.88 | 13.10 | 12.83 | 13.05 | 727,835 | +0.19(+1.50%) |
Jul 06, 2017 | 12.88 | 12.98 | 12.74 | 12.85 | 673,797 | -0.08(-0.61%) |
Jul 05, 2017 | 13.04 | 13.14 | 12.88 | 12.93 | 543,547 | -0.07(-0.56%) |
Jul 03, 2017 | 12.94 | 13.12 | 12.86 | 13.00 | 247,733 | +0.15(+1.14%) |
Jun 30, 2017 | 12.93 | 12.93 | 12.64 | 12.86 | 1,039,881 | -0.03(-0.24%) |
Jun 29, 2017 | 12.56 | 12.93 | 12.54 | 12.89 | 979,241 | +0.40(+3.18%) |
Jun 28, 2017 | 12.61 | 12.71 | 12.45 | 12.49 | 839,375 | -0.08(-0.62%) |
Jun 27, 2017 | 12.48 | 12.75 | 12.35 | 12.57 | 920,535 | +0.02(+0.12%) |
Jun 26, 2017 | 12.49 | 12.67 | 12.44 | 12.55 | 1,186,662 | +0.11(+0.88%) |
Jun 23, 2017 | 12.43 | 12.49 | 12.13 | 12.44 | 955,229 | +0.07(+0.55%) |
Jun 22, 2017 | 11.88 | 12.48 | 11.66 | 12.38 | 2,258,346 | +0.33(+2.73%) |
Jun 21, 2017 | 12.05 | 12.26 | 11.89 | 12.05 | 1,246,566 | -0.03(-0.22%) |
Jun 20, 2017 | 12.20 | 12.20 | 11.94 | 12.07 | 492,916 | -0.14(-1.11%) |
Jun 19, 2017 | 12.20 | 12.26 | 12.05 | 12.21 | 678,803 | +0.11(+0.91%) |
Jun 16, 2017 | 12.20 | 12.29 | 11.94 | 12.10 | 674,266 | -0.13(-1.03%) |
Jun 15, 2017 | 11.80 | 12.27 | 11.80 | 12.22 | 659,292 | +0.26(+2.14%) |
Jun 14, 2017 | 11.85 | 11.97 | 11.56 | 11.97 | 525,407 | +0.05(+0.40%) |
Jun 13, 2017 | 12.01 | 12.21 | 11.77 | 11.92 | 742,998 | +0.01(+0.04%) |
Jun 12, 2017 | 11.94 | 12.17 | 11.87 | 11.92 | 541,843 | +0.05(+0.40%) |
Jun 09, 2017 | 12.26 | 12.27 | 11.78 | 11.87 | 910,150 | -0.26(-2.11%) |
Jun 08, 2017 | 11.96 | 12.16 | 11.89 | 12.12 | 648,420 | +0.14(+1.13%) |
Jun 07, 2017 | 12.01 | 12.20 | 11.92 | 11.99 | 381,130 | +0.02(+0.13%) |
Jun 06, 2017 | 11.96 | 12.04 | 11.74 | 11.97 | 726,933 | -0.18(-1.51%) |
Jun 05, 2017 | 12.07 | 12.27 | 12.05 | 12.16 | 502,624 | -0.02(-0.13%) |
Jun 02, 2017 | 12.29 | 12.44 | 12.13 | 12.17 | 1,527,171 | -0.04(-0.30%) |
Jun 01, 2017 | 11.86 | 12.23 | 11.73 | 12.21 | 506,130 | +0.41(+3.50%) |
May 31, 2017 | 11.98 | 11.98 | 11.59 | 11.80 | 850,527 | -0.18(-1.53%) |
May 30, 2017 | 12.08 | 12.15 | 11.97 | 11.98 | 389,991 | -0.12(-0.95%) |
May 26, 2017 | 12.24 | 12.32 | 11.97 | 12.09 | 604,017 | -0.22(-1.78%) |
May 25, 2017 | 12.15 | 12.34 | 11.96 | 12.31 | 973,090 | +0.26(+2.12%) |
May 24, 2017 | 12.14 | 12.22 | 11.97 | 12.06 | 532,531 | -0.13(-1.07%) |
May 23, 2017 | 11.86 | 12.21 | 11.76 | 12.19 | 762,024 | +0.33(+2.78%) |
May 22, 2017 | 12.00 | 12.09 | 11.69 | 11.86 | 802,741 | -0.06(-0.53%) |
May 19, 2017 | 11.69 | 12.07 | 11.69 | 11.92 | 731,270 | +0.22(+1.88%) |
May 18, 2017 | 11.77 | 11.87 | 11.59 | 11.70 | 823,212 | -0.10(-0.84%) |
May 17, 2017 | 11.91 | 12.14 | 11.79 | 11.80 | 968,326 | -0.53(-4.32%) |
May 16, 2017 | 12.31 | 12.44 | 12.17 | 12.33 | 971,207 | -0.02(-0.13%) |
May 15, 2017 | 12.24 | 12.41 | 12.12 | 12.35 | 622,961 | +0.22(+1.85%) |
May 12, 2017 | 12.12 | 12.22 | 12.02 | 12.12 | 926,127 | -0.05(-0.39%) |
May 11, 2017 | 12.98 | 12.98 | 12.15 | 12.17 | 2,020,791 | -0.21(-1.73%) |
May 10, 2017 | 12.49 | 12.64 | 12.35 | 12.39 | 692,149 | -0.21(-1.66%) |
May 09, 2017 | 12.39 | 12.71 | 12.28 | 12.60 | 840,094 | +0.21(+1.73%) |
May 08, 2017 | 12.47 | 12.52 | 12.28 | 12.38 | 1,032,164 | -0.09(-0.75%) |
May 05, 2017 | 12.46 | 12.58 | 12.32 | 12.48 | 1,228,314 | -0.08(-0.63%) |
May 04, 2017 | 12.18 | 13.20 | 12.18 | 12.55 | 4,101,903 | +0.76(+6.47%) |
May 03, 2017 | 11.76 | 11.96 | 11.53 | 11.79 | 2,563,237 | +0.01(+0.04%) |
May 02, 2017 | 11.96 | 12.04 | 11.65 | 11.79 | 1,679,111 | -0.16(-1.36%) |
May 01, 2017 | 12.22 | 12.29 | 11.93 | 11.95 | 1,907,526 | -0.25(-2.02%) |
Apr 28, 2017 | 12.83 | 12.83 | 12.10 | 12.19 | 2,229,499 | -0.68(-5.28%) |
Apr 27, 2017 | 13.07 | 13.13 | 12.83 | 12.87 | 739,657 | -0.13(-0.97%) |
Apr 26, 2017 | 12.90 | 13.31 | 12.56 | 13.00 | 1,762,081 | +0.06(+0.44%) |
Apr 25, 2017 | 12.75 | 13.03 | 12.69 | 12.94 | 1,538,074 | +0.29(+2.32%) |
Apr 24, 2017 | 12.94 | 13.07 | 12.65 | 12.65 | 762,822 | +0.05(+0.37%) |
Apr 21, 2017 | 12.71 | 12.79 | 12.36 | 12.60 | 1,090,383 | -0.10(-0.82%) |
Apr 20, 2017 | 12.31 | 12.84 | 12.15 | 12.71 | 2,253,249 | +0.48(+3.89%) |
Apr 19, 2017 | 12.31 | 12.46 | 12.20 | 12.23 | 1,314,062 | +0.01(+0.04%) |
Apr 18, 2017 | 12.32 | 12.42 | 12.17 | 12.22 | 734,975 | -0.16(-1.27%) |
Apr 17, 2017 | 12.38 | 12.42 | 12.18 | 12.38 | 1,445,062 | +0.17(+1.37%) |
Apr 13, 2017 | 12.25 | 12.38 | 12.04 | 12.21 | 681,823 | -0.04(-0.30%) |
Apr 12, 2017 | 12.49 | 12.65 | 12.25 | 12.25 | 982,223 | -0.31(-2.50%) |
Apr 11, 2017 | 12.50 | 12.61 | 12.20 | 12.56 | 1,018,172 | +0.05(+0.38%) |
Apr 10, 2017 | 12.68 | 12.87 | 12.44 | 12.52 | 1,007,872 | -0.17(-1.36%) |
Apr 07, 2017 | 12.55 | 12.77 | 12.46 | 12.69 | 1,163,885 | +0.07(+0.58%) |
Apr 06, 2017 | 12.67 | 12.93 | 12.45 | 12.62 | 1,504,943 | -0.06(-0.49%) |
Apr 05, 2017 | 12.79 | 12.81 | 12.45 | 12.68 | 1,695,244 | -0.02(-0.12%) |
Apr 04, 2017 | 12.73 | 12.85 | 12.55 | 12.69 | 1,249,492 | -0.04(-0.29%) |
Apr 03, 2017 | 12.91 | 13.06 | 12.61 | 12.73 | 1,021,945 | -0.26(-2.01%) |
Mar 31, 2017 | 13.16 | 13.31 | 12.94 | 12.99 | 922,662 | -0.28(-2.09%) |
Mar 30, 2017 | 13.01 | 13.31 | 13.01 | 13.27 | 433,058 | +0.21(+1.60%) |
Mar 29, 2017 | 13.07 | 13.26 | 12.91 | 13.06 | 602,734 | +0.00(+0.00%) |
Mar 28, 2017 | 12.79 | 13.14 | 12.62 | 13.06 | 816,240 | +0.24(+1.88%) |
Mar 27, 2017 | 12.64 | 12.86 | 12.48 | 12.82 | 980,569 | -0.08(-0.65%) |
Mar 24, 2017 | 13.33 | 13.41 | 12.78 | 12.90 | 1,039,248 | -0.40(-2.99%) |
Mar 23, 2017 | 13.19 | 13.46 | 13.07 | 13.30 | 761,036 | +0.09(+0.67%) |
Mar 22, 2017 | 13.22 | 13.40 | 12.98 | 13.21 | 1,078,223 | -0.14(-1.02%) |
Mar 21, 2017 | 13.83 | 13.91 | 13.22 | 13.35 | 1,291,450 | -0.43(-3.15%) |
Mar 20, 2017 | 13.89 | 13.97 | 13.52 | 13.78 | 787,261 | -0.08(-0.60%) |
Mar 17, 2017 | 14.22 | 14.22 | 13.77 | 13.87 | 1,695,877 | -0.39(-2.75%) |
Mar 16, 2017 | 13.85 | 14.37 | 13.82 | 14.26 | 1,498,519 | +0.48(+3.49%) |
Mar 15, 2017 | 13.98 | 13.98 | 13.72 | 13.78 | 682,477 | -0.16(-1.13%) |
Mar 14, 2017 | 13.79 | 13.98 | 13.63 | 13.93 | 637,397 | +0.00(+0.00%) |
Mar 13, 2017 | 14.02 | 14.16 | 13.84 | 13.93 | 732,827 | -0.17(-1.19%) |
Mar 10, 2017 | 14.06 | 14.32 | 13.91 | 14.10 | 673,140 | +0.11(+0.78%) |
Mar 09, 2017 | 14.11 | 14.22 | 13.91 | 13.99 | 1,117,180 | -0.12(-0.85%) |
Mar 08, 2017 | 14.32 | 14.51 | 14.02 | 14.11 | 818,417 | -0.18(-1.28%) |
Mar 07, 2017 | 14.31 | 14.43 | 14.25 | 14.29 | 680,120 | -0.11(-0.76%) |
Mar 06, 2017 | 14.37 | 14.55 | 14.23 | 14.40 | 697,793 | -0.11(-0.76%) |
Mar 03, 2017 | 14.46 | 14.73 | 14.35 | 14.51 | 776,725 | +0.01(+0.04%) |
Mar 02, 2017 | 14.55 | 14.64 | 14.37 | 14.51 | 1,173,075 | -0.06(-0.43%) |
Mar 01, 2017 | 14.89 | 14.95 | 14.55 | 14.57 | 1,782,167 | -0.08(-0.54%) |
Feb 28, 2017 | 14.79 | 14.93 | 14.45 | 14.65 | 2,273,729 | -0.31(-2.06%) |
Feb 27, 2017 | 14.49 | 14.96 | 14.47 | 14.96 | 1,727,501 | +0.48(+3.32%) |
Feb 24, 2017 | 14.15 | 14.67 | 14.15 | 14.48 | 1,666,270 | -0.18(-1.21%) |
Feb 23, 2017 | 14.78 | 14.80 | 14.50 | 14.66 | 1,338,641 | +0.02(+0.14%) |
Feb 22, 2017 | 14.54 | 14.84 | 14.37 | 14.63 | 929,411 | +0.06(+0.39%) |
Feb 21, 2017 | 14.74 | 14.96 | 14.44 | 14.58 | 1,243,412 | -0.13(-0.89%) |
Feb 17, 2017 | 14.71 | 14.71 | 14.71 | 0 | +0.14(+0.93%) | |
Feb 16, 2017 | 14.82 | 15.00 | 14.47 | 14.57 | 1,879,784 | -0.33(-2.21%) |
Feb 15, 2017 | 14.45 | 14.93 | 14.26 | 14.90 | 4,841,335 | +0.95(+6.78%) |
Feb 14, 2017 | 13.59 | 14.26 | 13.49 | 13.96 | 7,665,577 | +1.19(+9.34%) |
Feb 13, 2017 | 12.74 | 12.79 | 12.38 | 12.76 | 1,718,352 | +0.13(+1.03%) |
Feb 10, 2017 | 12.65 | 12.99 | 12.53 | 12.63 | 1,707,746 | +0.08(+0.67%) |
Feb 09, 2017 | 12.00 | 12.63 | 11.94 | 12.55 | 1,337,922 | +0.61(+5.08%) |
Feb 08, 2017 | 12.17 | 12.17 | 11.84 | 11.94 | 1,255,008 | -0.31(-2.56%) |
Feb 07, 2017 | 12.42 | 12.48 | 12.23 | 12.26 | 739,211 | -0.12(-0.93%) |
Feb 06, 2017 | 12.51 | 12.69 | 12.17 | 12.37 | 1,212,715 | -0.24(-1.87%) |
Feb 03, 2017 | 12.60 | 12.66 | 12.19 | 12.61 | 1,403,263 | +0.41(+3.34%) |
Feb 02, 2017 | 12.34 | 12.39 | 11.79 | 12.20 | 2,042,564 | +0.38(+3.23%) |
Feb 01, 2017 | 11.76 | 12.10 | 11.63 | 11.82 | 1,339,874 | +0.12(+0.98%) |
Jan 31, 2017 | 11.70 | 11.82 | 11.47 | 11.70 | 923,318 | -0.02(-0.13%) |
Jan 30, 2017 | 11.50 | 11.83 | 11.36 | 11.72 | 1,210,730 | +0.18(+1.59%) |
Jan 27, 2017 | 11.66 | 11.72 | 11.49 | 11.53 | 904,794 | -0.22(-1.91%) |
Jan 26, 2017 | 11.94 | 11.96 | 11.62 | 11.76 | 1,323,440 | -0.34(-2.81%) |
Jan 25, 2017 | 12.39 | 12.48 | 12.09 | 12.10 | 854,323 | -0.15(-1.20%) |
Jan 24, 2017 | 11.91 | 12.34 | 11.85 | 12.25 | 1,150,935 | +0.37(+3.13%) |
Jan 23, 2017 | 11.69 | 12.07 | 11.68 | 11.87 | 1,130,717 | +0.06(+0.53%) |
Jan 20, 2017 | 11.52 | 11.92 | 11.39 | 11.81 | 1,198,428 | +0.29(+2.54%) |
Jan 19, 2017 | 11.89 | 11.89 | 11.27 | 11.52 | 1,704,499 | -0.11(-0.94%) |
Jan 18, 2017 | 11.82 | 11.99 | 11.48 | 11.63 | 1,855,305 | -0.19(-1.59%) |
Jan 17, 2017 | 11.91 | 12.18 | 11.58 | 11.82 | 2,282,456 | -0.53(-4.28%) |
Jan 13, 2017 | 12.34 | 12.34 | 12.34 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 12.38 | 12.54 | 12.04 | 12.32 | 1,131,126 | -0.15(-1.22%) |
Jan 11, 2017 | 12.49 | 12.54 | 12.03 | 12.48 | 1,539,404 | +0.04(+0.29%) |
Jan 10, 2017 | 12.51 | 12.93 | 12.21 | 12.44 | 2,306,447 | -0.12(-0.96%) |
Jan 09, 2017 | 12.27 | 12.81 | 11.86 | 12.56 | 2,375,648 | +0.25(+2.00%) |
Jan 06, 2017 | 12.20 | 12.42 | 11.99 | 12.31 | 1,228,234 | +0.10(+0.81%) |
Jan 05, 2017 | 12.38 | 12.39 | 11.76 | 12.21 | 2,076,150 | -0.28(-2.26%) |
Jan 04, 2017 | 12.15 | 12.62 | 12.06 | 12.50 | 2,157,115 | +0.41(+3.42%) |