Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.15 | 14.19 | 13.89 | 13.92 | 3,678,133 | -0.19(-1.35%) |
Jan 30, 2018 | 14.14 | 14.16 | 14.06 | 14.11 | 3,302,046 | -0.09(-0.65%) |
Jan 29, 2018 | 14.27 | 14.31 | 14.16 | 14.20 | 2,593,070 | -0.09(-0.60%) |
Jan 26, 2018 | 14.19 | 14.38 | 14.17 | 14.29 | 2,457,322 | +0.10(+0.74%) |
Jan 25, 2018 | 14.35 | 14.37 | 14.16 | 14.18 | 2,819,131 | -0.11(-0.78%) |
Jan 24, 2018 | 14.52 | 14.53 | 14.19 | 14.29 | 4,986,021 | +0.03(+0.18%) |
Jan 23, 2018 | 14.29 | 14.30 | 14.15 | 14.27 | 3,557,421 | -0.11(-0.77%) |
Jan 22, 2018 | 14.48 | 14.48 | 14.27 | 14.38 | 3,163,941 | -0.04(-0.27%) |
Jan 19, 2018 | 14.35 | 14.51 | 14.33 | 14.42 | 3,422,276 | +0.05(+0.32%) |
Jan 18, 2018 | 14.48 | 14.29 | 14.37 | 2,983,946 | +0.03(+0.23%) | |
Jan 17, 2018 | 14.34 | 14.46 | 14.21 | 14.34 | 4,620,541 | +0.04(+0.28%) |
Jan 16, 2018 | 14.41 | 14.50 | 14.26 | 14.30 | 5,294,881 | +0.00(+0.00%) |
Jan 12, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.09(+0.60%) | |
Jan 11, 2018 | 14.08 | 14.23 | 14.06 | 14.21 | 4,489,854 | +0.19(+1.36%) |
Jan 10, 2018 | 14.23 | 14.02 | 4,813,463 | +0.00(+0.00%) | ||
Jan 09, 2018 | 14.00 | 14.09 | 13.98 | 14.02 | 3,355,944 | +0.04(+0.28%) |
Jan 08, 2018 | 14.06 | 14.07 | 13.94 | 13.98 | 2,124,637 | -0.10(-0.74%) |
Jan 05, 2018 | 14.17 | 14.19 | 14.08 | 14.09 | 2,384,946 | +0.06(+0.42%) |
Jan 04, 2018 | 13.76 | 14.09 | 13.74 | 14.03 | 4,063,611 | +0.35(+2.54%) |
Jan 03, 2018 | 13.65 | 13.72 | 13.65 | 13.68 | 3,104,940 | +0.01(+0.10%) |
Jan 02, 2018 | 13.72 | 13.74 | 13.56 | 13.67 | 3,435,699 | -0.01(-0.05%) |
Dec 29, 2017 | 13.68 | 13.68 | 13.68 | 0 | -0.09(-0.67%) | |
Dec 28, 2017 | 13.70 | 13.77 | 13.54 | 13.77 | 2,903,988 | +0.11(+0.82%) |
Dec 27, 2017 | 13.77 | 13.80 | 13.66 | 13.66 | 2,406,054 | -0.08(-0.57%) |
Dec 26, 2017 | 13.76 | 13.81 | 13.72 | 13.74 | 894,570 | -0.03(-0.24%) |
Dec 22, 2017 | 13.82 | 13.82 | 13.70 | 13.77 | 1,581,109 | -0.07(-0.52%) |
Dec 21, 2017 | 13.82 | 13.89 | 13.74 | 13.84 | 2,071,761 | +0.16(+1.15%) |
Dec 20, 2017 | 13.74 | 13.76 | 13.62 | 13.68 | 2,874,790 | +0.03(+0.19%) |
Dec 19, 2017 | 13.66 | 13.76 | 13.51 | 13.66 | 3,393,802 | +0.07(+0.48%) |
Dec 18, 2017 | 13.68 | 13.78 | 13.56 | 13.59 | 2,664,756 | +0.00(+0.00%) |
Dec 15, 2017 | 13.44 | 13.71 | 13.41 | 13.59 | 3,205,828 | +0.03(+0.24%) |
Dec 14, 2017 | 13.67 | 13.68 | 13.50 | 13.56 | 1,588,717 | -0.09(-0.62%) |
Dec 13, 2017 | 13.69 | 13.77 | 13.64 | 13.64 | 2,394,392 | -0.04(-0.29%) |
Dec 12, 2017 | 13.65 | 13.72 | 13.58 | 13.68 | 2,315,033 | +0.06(+0.43%) |
Dec 11, 2017 | 13.72 | 13.72 | 13.58 | 13.62 | 2,040,054 | -0.07(-0.53%) |
Dec 08, 2017 | 13.73 | 13.74 | 13.65 | 13.70 | 1,763,392 | -0.01(-0.10%) |
Dec 07, 2017 | 13.62 | 13.78 | 13.61 | 13.71 | 1,754,140 | +0.03(+0.24%) |
Dec 06, 2017 | 13.75 | 13.87 | 13.66 | 13.68 | 2,347,443 | -0.10(-0.76%) |
Dec 05, 2017 | 13.95 | 13.99 | 13.78 | 13.78 | 2,651,076 | -0.09(-0.66%) |
Dec 04, 2017 | 14.06 | 14.08 | 13.86 | 13.87 | 4,233,262 | -0.07(-0.52%) |
Dec 01, 2017 | 13.87 | 14.02 | 13.87 | 13.95 | 4,812,905 | +0.15(+1.09%) |
Nov 30, 2017 | 13.91 | 14.00 | 13.77 | 13.79 | 3,179,664 | -0.02(-0.14%) |
Nov 29, 2017 | 13.87 | 14.03 | 13.80 | 13.81 | 5,292,584 | -0.02(-0.14%) |
Nov 28, 2017 | 13.81 | 13.89 | 13.77 | 13.83 | 2,900,961 | +0.02(+0.14%) |
Nov 27, 2017 | 13.90 | 13.96 | 13.80 | 13.81 | 2,482,512 | -0.10(-0.75%) |
Nov 24, 2017 | 13.85 | 13.93 | 13.79 | 13.92 | 1,241,652 | +0.07(+0.47%) |
Nov 22, 2017 | 13.84 | 14.00 | 13.73 | 13.85 | 3,391,732 | +0.01(+0.09%) |
Nov 21, 2017 | 13.78 | 13.88 | 13.76 | 13.84 | 4,186,058 | +0.14(+1.00%) |
Nov 20, 2017 | 13.74 | 13.74 | 13.65 | 13.70 | 2,551,094 | +0.00(+0.02%) |
Nov 17, 2017 | 13.64 | 13.75 | 13.61 | 13.70 | 2,339,628 | +0.03(+0.24%) |
Nov 16, 2017 | 13.74 | 13.76 | 13.66 | 13.67 | 2,037,292 | +0.02(+0.14%) |
Nov 15, 2017 | 13.50 | 13.76 | 13.43 | 13.65 | 3,533,112 | +0.05(+0.33%) |
Nov 14, 2017 | 13.61 | 13.66 | 13.56 | 13.60 | 2,290,213 | -0.08(-0.57%) |
Nov 13, 2017 | 13.71 | 13.79 | 13.68 | 13.68 | 2,610,705 | -0.10(-0.71%) |
Nov 10, 2017 | 14.00 | 14.07 | 13.68 | 13.78 | 3,345,231 | -0.29(-2.08%) |
Nov 09, 2017 | 13.60 | 14.09 | 13.59 | 14.07 | 6,429,745 | +0.65(+4.84%) |
Nov 08, 2017 | 13.49 | 13.51 | 13.31 | 13.42 | 3,043,340 | -0.06(-0.43%) |
Nov 07, 2017 | 13.49 | 13.58 | 13.39 | 13.48 | 2,515,815 | -0.05(-0.38%) |
Nov 06, 2017 | 13.50 | 13.57 | 13.46 | 13.53 | 1,863,025 | +0.01(+0.05%) |
Nov 03, 2017 | 13.54 | 13.59 | 13.46 | 13.52 | 3,805,229 | +0.08(+0.63%) |
Nov 02, 2017 | 13.25 | 13.52 | 13.24 | 13.44 | 3,010,903 | +0.18(+1.37%) |
Nov 01, 2017 | 13.13 | 13.29 | 13.11 | 13.26 | 4,281,557 | +0.21(+1.59%) |
Oct 31, 2017 | 13.06 | 13.15 | 13.05 | 13.05 | 2,882,962 | -0.08(-0.59%) |
Oct 30, 2017 | 13.08 | 13.15 | 13.07 | 13.13 | 2,392,557 | -0.01(-0.05%) |
Oct 27, 2017 | 13.08 | 13.13 | 13.02 | 13.13 | 2,734,489 | -0.01(-0.05%) |
Oct 26, 2017 | 13.20 | 13.20 | 13.11 | 13.14 | 1,977,582 | -0.03(-0.20%) |
Oct 25, 2017 | 13.35 | 13.37 | 13.12 | 13.17 | 2,924,865 | -0.15(-1.12%) |
Oct 24, 2017 | 13.39 | 13.41 | 13.26 | 13.32 | 2,806,253 | -0.02(-0.15%) |
Oct 23, 2017 | 13.35 | 13.39 | 13.30 | 13.34 | 2,301,601 | -0.05(-0.34%) |
Oct 20, 2017 | 13.55 | 13.56 | 13.34 | 13.38 | 3,042,372 | -0.13(-0.96%) |
Oct 19, 2017 | 13.35 | 13.54 | 13.29 | 13.51 | 1,999,167 | +0.03(+0.19%) |
Oct 18, 2017 | 13.50 | 13.51 | 13.43 | 13.49 | 1,917,804 | +0.05(+0.34%) |
Oct 17, 2017 | 13.51 | 13.51 | 13.41 | 13.44 | 2,783,564 | -0.05(-0.34%) |
Oct 16, 2017 | 13.48 | 13.49 | 13.39 | 13.49 | 1,877,555 | +0.03(+0.24%) |
Oct 13, 2017 | 13.40 | 13.48 | 13.38 | 13.45 | 2,431,773 | +0.05(+0.39%) |
Oct 12, 2017 | 13.49 | 13.49 | 13.39 | 13.40 | 2,499,621 | -0.10(-0.77%) |
Oct 11, 2017 | 13.44 | 13.50 | 13.39 | 13.50 | 3,542,409 | +0.05(+0.39%) |
Oct 10, 2017 | 13.21 | 13.52 | 13.21 | 13.45 | 3,632,419 | +0.35(+2.68%) |
Oct 09, 2017 | 13.22 | 13.25 | 13.09 | 13.10 | 1,231,170 | -0.06(-0.44%) |
Oct 06, 2017 | 13.15 | 13.19 | 13.10 | 13.16 | 1,987,849 | +0.01(+0.10%) |
Oct 05, 2017 | 13.15 | 13.17 | 13.10 | 13.15 | 2,561,704 | -0.04(-0.30%) |
Oct 04, 2017 | 13.13 | 13.22 | 13.10 | 13.19 | 3,830,721 | +0.05(+0.35%) |
Oct 03, 2017 | 13.17 | 13.17 | 13.07 | 13.14 | 3,580,464 | -0.01(-0.05%) |
Oct 02, 2017 | 13.19 | 13.28 | 13.13 | 13.15 | 2,809,353 | -0.03(-0.20%) |
Sep 29, 2017 | 13.15 | 13.23 | 13.12 | 13.17 | 2,300,444 | +0.01(+0.05%) |
Sep 28, 2017 | 13.15 | 13.21 | 13.12 | 13.17 | 2,355,885 | -0.02(-0.15%) |
Sep 27, 2017 | 13.26 | 13.19 | 4,606,105 | +0.17(+1.30%) | ||
Sep 26, 2017 | 13.05 | 13.11 | 12.96 | 13.02 | 3,126,843 | -0.02(-0.15%) |
Sep 25, 2017 | 12.97 | 13.13 | 12.93 | 13.04 | 3,775,285 | +0.03(+0.25%) |
Sep 22, 2017 | 12.91 | 13.05 | 12.91 | 13.00 | 2,307,363 | +0.06(+0.50%) |
Sep 21, 2017 | 12.85 | 12.98 | 12.81 | 12.94 | 4,959,562 | +0.06(+0.50%) |
Sep 20, 2017 | 12.88 | 12.93 | 12.77 | 12.87 | 3,619,318 | +0.03(+0.20%) |
Sep 19, 2017 | 12.79 | 12.97 | 12.78 | 12.85 | 5,489,059 | +0.09(+0.71%) |
Sep 18, 2017 | 12.97 | 12.97 | 12.74 | 12.76 | 3,728,911 | -0.17(-1.31%) |
Sep 15, 2017 | 13.00 | 13.02 | 12.85 | 12.93 | 2,727,897 | -0.08(-0.60%) |
Sep 14, 2017 | 12.95 | 13.02 | 12.91 | 13.00 | 3,634,927 | +0.05(+0.35%) |
Sep 13, 2017 | 12.94 | 13.06 | 12.89 | 12.96 | 3,958,980 | +0.00(+0.00%) |
Sep 12, 2017 | 12.89 | 13.03 | 12.82 | 12.96 | 4,856,507 | +0.13(+1.01%) |
Sep 11, 2017 | 12.78 | 12.90 | 12.74 | 12.83 | 3,465,190 | +0.19(+1.54%) |
Sep 08, 2017 | 12.58 | 12.74 | 12.55 | 12.63 | 3,793,565 | +0.03(+0.26%) |
Sep 07, 2017 | 12.73 | 12.74 | 12.54 | 12.60 | 2,971,411 | -0.09(-0.72%) |
Sep 06, 2017 | 12.63 | 12.85 | 12.60 | 12.69 | 3,264,519 | +0.10(+0.83%) |
Sep 05, 2017 | 12.86 | 12.89 | 12.53 | 12.59 | 4,248,747 | -0.35(-2.71%) |
Sep 01, 2017 | 12.84 | 12.96 | 12.80 | 12.94 | 2,445,076 | +0.19(+1.48%) |
Aug 31, 2017 | 12.74 | 12.82 | 12.69 | 12.75 | 2,460,418 | +0.08(+0.67%) |
Aug 30, 2017 | 12.66 | 12.77 | 12.65 | 12.67 | 2,514,252 | -0.07(-0.56%) |
Aug 29, 2017 | 12.60 | 12.77 | 12.52 | 12.74 | 3,658,720 | -0.04(-0.31%) |
Aug 28, 2017 | 12.91 | 12.91 | 12.74 | 12.78 | 2,104,059 | -0.12(-0.91%) |
Aug 25, 2017 | 12.92 | 12.96 | 12.87 | 12.89 | 2,376,855 | +0.00(+0.00%) |
Aug 24, 2017 | 12.77 | 12.93 | 12.71 | 12.89 | 3,130,629 | +0.18(+1.43%) |
Aug 23, 2017 | 12.56 | 12.83 | 12.53 | 12.71 | 2,946,975 | +0.05(+0.41%) |
Aug 22, 2017 | 12.67 | 12.69 | 12.56 | 12.66 | 2,037,912 | +0.02(+0.15%) |
Aug 21, 2017 | 12.58 | 12.65 | 12.50 | 12.64 | 2,621,855 | +0.00(+0.00%) |
Aug 18, 2017 | 12.89 | 12.89 | 12.63 | 12.64 | 3,853,438 | -0.17(-1.34%) |
Aug 17, 2017 | 12.81 | 12.99 | 12.81 | 12.81 | 4,545,739 | -0.13(-0.99%) |
Aug 16, 2017 | 12.74 | 12.96 | 12.74 | 12.94 | 5,239,205 | +0.26(+2.08%) |
Aug 15, 2017 | 12.74 | 12.74 | 12.64 | 12.68 | 2,193,999 | +0.01(+0.05%) |
Aug 14, 2017 | 12.75 | 12.87 | 12.66 | 12.67 | 3,229,059 | +0.06(+0.51%) |
Aug 11, 2017 | 12.36 | 12.67 | 12.31 | 12.61 | 4,797,922 | +0.29(+2.35%) |
Aug 10, 2017 | 12.86 | 12.90 | 12.31 | 12.32 | 5,636,600 | -0.65(-5.00%) |
Aug 09, 2017 | 13.02 | 13.04 | 12.86 | 12.97 | 3,189,956 | -0.19(-1.47%) |
Aug 08, 2017 | 13.12 | 13.25 | 13.07 | 13.16 | 4,178,638 | +0.00(+0.00%) |
Aug 07, 2017 | 13.14 | 13.21 | 13.11 | 13.16 | 1,775,993 | +0.01(+0.05%) |
Aug 04, 2017 | 13.23 | 13.24 | 13.11 | 13.15 | 2,886,235 | +0.01(+0.10%) |
Aug 03, 2017 | 13.21 | 13.26 | 13.12 | 13.14 | 2,704,881 | -0.11(-0.82%) |
Aug 02, 2017 | 13.17 | 13.30 | 13.16 | 13.25 | 2,752,730 | +0.06(+0.44%) |
Aug 01, 2017 | 13.31 | 13.32 | 13.17 | 13.19 | 2,975,573 | -0.06(-0.44%) |
Jul 31, 2017 | 13.13 | 13.30 | 13.13 | 13.25 | 3,461,989 | +0.11(+0.83%) |
Jul 28, 2017 | 13.09 | 13.15 | 12.96 | 13.14 | 2,192,645 | +0.08(+0.59%) |
Jul 27, 2017 | 13.06 | 13.19 | 12.94 | 13.06 | 3,651,735 | -0.03(-0.20%) |
Jul 26, 2017 | 13.28 | 13.29 | 13.07 | 13.09 | 3,531,652 | -0.17(-1.31%) |
Jul 25, 2017 | 13.22 | 13.39 | 13.13 | 13.26 | 4,610,590 | +0.18(+1.38%) |
Jul 24, 2017 | 12.96 | 13.10 | 12.88 | 13.08 | 3,084,061 | +0.14(+1.09%) |
Jul 21, 2017 | 12.90 | 12.95 | 12.82 | 12.94 | 3,084,682 | +0.02(+0.15%) |
Jul 20, 2017 | 12.92 | 13.00 | 12.88 | 12.92 | 2,195,367 | +0.00(+0.00%) |
Jul 19, 2017 | 12.76 | 12.98 | 12.74 | 12.92 | 3,702,659 | +0.22(+1.77%) |
Jul 18, 2017 | 12.65 | 12.77 | 12.60 | 12.70 | 3,373,935 | -0.03(-0.20%) |
Jul 17, 2017 | 12.81 | 12.83 | 12.71 | 12.72 | 3,182,622 | -0.08(-0.65%) |
Jul 14, 2017 | 12.85 | 12.62 | 12.81 | 4,639,100 | +0.06(+0.50%) | |
Jul 13, 2017 | 12.47 | 12.81 | 12.43 | 12.74 | 9,468,114 | +0.25(+2.01%) |
Jul 12, 2017 | 12.33 | 12.58 | 12.31 | 12.49 | 4,209,457 | +0.15(+1.25%) |
Jul 11, 2017 | 12.41 | 12.45 | 12.29 | 12.34 | 4,415,798 | -0.09(-0.72%) |
Jul 10, 2017 | 12.42 | 12.50 | 12.34 | 12.43 | 4,028,354 | -0.03(-0.26%) |
Jul 07, 2017 | 12.36 | 12.53 | 12.29 | 12.46 | 5,171,488 | +0.16(+1.31%) |
Jul 06, 2017 | 12.16 | 12.42 | 12.14 | 12.30 | 6,567,493 | +0.14(+1.16%) |
Jul 05, 2017 | 12.02 | 12.22 | 11.98 | 12.16 | 3,096,429 | +0.04(+0.32%) |
Jul 03, 2017 | 12.13 | 12.22 | 12.12 | 12.12 | 1,143,241 | +0.06(+0.53%) |
Jun 30, 2017 | 12.15 | 12.18 | 11.95 | 12.05 | 4,478,968 | -0.04(-0.37%) |
Jun 29, 2017 | 12.02 | 12.12 | 11.92 | 12.10 | 6,460,444 | +0.22(+1.89%) |
Jun 28, 2017 | 11.68 | 11.88 | 11.64 | 11.87 | 3,934,399 | +0.31(+2.67%) |
Jun 27, 2017 | 11.47 | 11.59 | 11.41 | 11.57 | 4,596,660 | +0.15(+1.35%) |
Jun 26, 2017 | 11.55 | 11.61 | 11.34 | 11.41 | 4,117,169 | -0.03(-0.28%) |
Jun 23, 2017 | 11.43 | 11.52 | 11.39 | 11.44 | 2,530,611 | +0.01(+0.06%) |
Jun 22, 2017 | 11.50 | 11.60 | 11.43 | 11.44 | 3,146,541 | -0.03(-0.22%) |
Jun 21, 2017 | 11.77 | 11.77 | 11.41 | 11.46 | 4,295,322 | -0.27(-2.30%) |
Jun 20, 2017 | 11.83 | 11.84 | 11.71 | 11.73 | 2,620,339 | -0.15(-1.24%) |
Jun 19, 2017 | 11.80 | 11.98 | 11.74 | 11.88 | 4,528,112 | +0.15(+1.32%) |
Jun 16, 2017 | 11.66 | 11.75 | 11.61 | 11.73 | 2,707,665 | +0.07(+0.61%) |
Jun 15, 2017 | 11.55 | 11.67 | 11.47 | 11.66 | 3,520,050 | +0.01(+0.06%) |
Jun 14, 2017 | 11.64 | 11.71 | 11.54 | 11.65 | 3,876,020 | -0.09(-0.77%) |
Jun 13, 2017 | 11.73 | 11.75 | 11.62 | 11.74 | 3,923,461 | +0.12(+1.00%) |
Jun 12, 2017 | 11.49 | 11.68 | 11.47 | 11.62 | 4,220,718 | +0.12(+1.06%) |
Jun 09, 2017 | 11.33 | 11.52 | 11.32 | 11.50 | 3,589,280 | +0.26(+2.34%) |
Jun 08, 2017 | 11.05 | 11.26 | 11.05 | 11.24 | 3,628,665 | +0.21(+1.86%) |
Jun 07, 2017 | 11.06 | 11.19 | 10.97 | 11.03 | 4,236,067 | -0.04(-0.35%) |
Jun 06, 2017 | 11.10 | 11.15 | 11.02 | 11.07 | 3,125,821 | -0.13(-1.15%) |
Jun 05, 2017 | 11.23 | 11.30 | 11.10 | 11.20 | 2,899,553 | -0.03(-0.29%) |
Jun 02, 2017 | 11.24 | 11.26 | 11.07 | 11.23 | 3,044,434 | -0.08(-0.68%) |
Jun 01, 2017 | 11.16 | 11.35 | 11.11 | 11.31 | 2,676,133 | +0.24(+2.15%) |
May 31, 2017 | 11.23 | 11.23 | 10.94 | 11.07 | 4,931,059 | -0.13(-1.20%) |
May 30, 2017 | 11.25 | 11.28 | 11.18 | 11.21 | 2,294,787 | -0.11(-0.97%) |
May 26, 2017 | 11.28 | 11.35 | 11.23 | 11.32 | 2,663,638 | +0.03(+0.23%) |
May 25, 2017 | 11.34 | 11.41 | 11.21 | 11.29 | 3,423,932 | +0.01(+0.11%) |
May 24, 2017 | 11.28 | 11.28 | 11.19 | 11.28 | 7,315,090 | +0.06(+0.57%) |
May 23, 2017 | 11.33 | 11.33 | 11.14 | 11.21 | 4,342,362 | +0.10(+0.87%) |
May 22, 2017 | 11.22 | 11.25 | 11.08 | 11.12 | 2,014,910 | -0.07(-0.63%) |
May 19, 2017 | 10.98 | 11.25 | 10.98 | 11.19 | 4,678,404 | +0.27(+2.47%) |
May 18, 2017 | 10.72 | 10.99 | 10.68 | 10.92 | 5,508,230 | +0.21(+1.92%) |
May 17, 2017 | 11.05 | 11.07 | 10.69 | 10.71 | 5,212,331 | -0.52(-4.63%) |
May 16, 2017 | 11.28 | 11.35 | 11.22 | 11.23 | 2,687,548 | +0.03(+0.23%) |
May 15, 2017 | 11.17 | 11.30 | 11.16 | 11.21 | 4,299,653 | +0.15(+1.34%) |
May 12, 2017 | 11.09 | 11.15 | 10.99 | 11.06 | 3,270,567 | -0.03(-0.26%) |
May 11, 2017 | 11.26 | 11.29 | 11.07 | 11.09 | 4,625,964 | -0.25(-2.18%) |
May 10, 2017 | 11.29 | 11.35 | 11.19 | 11.34 | 3,451,954 | +0.00(+0.00%) |
May 09, 2017 | 11.44 | 11.44 | 11.28 | 11.34 | 5,196,947 | -0.10(-0.83%) |
May 08, 2017 | 11.41 | 11.46 | 11.34 | 11.43 | 8,665,057 | +0.02(+0.17%) |
May 05, 2017 | 11.29 | 11.43 | 11.24 | 11.41 | 3,729,670 | +0.13(+1.18%) |
May 04, 2017 | 11.23 | 11.51 | 11.23 | 11.28 | 4,619,692 | +0.10(+0.91%) |
May 03, 2017 | 11.13 | 11.23 | 11.09 | 11.18 | 3,668,977 | +0.03(+0.23%) |
May 02, 2017 | 11.19 | 11.23 | 11.08 | 11.15 | 2,885,239 | -0.03(-0.28%) |
May 01, 2017 | 11.27 | 11.28 | 11.13 | 11.18 | 2,932,209 | +0.04(+0.34%) |
Apr 28, 2017 | 11.13 | 11.20 | 11.07 | 11.14 | 3,201,976 | +0.04(+0.34%) |
Apr 27, 2017 | 11.28 | 11.29 | 11.00 | 11.11 | 5,051,806 | -0.13(-1.19%) |
Apr 26, 2017 | 11.25 | 11.35 | 11.21 | 11.24 | 3,926,861 | -0.01(-0.11%) |
Apr 25, 2017 | 11.25 | 11.35 | 11.23 | 11.25 | 3,658,978 | +0.04(+0.40%) |
Apr 24, 2017 | 11.11 | 11.27 | 11.11 | 11.21 | 3,952,217 | +0.33(+3.04%) |
Apr 21, 2017 | 10.92 | 10.98 | 10.86 | 10.88 | 2,222,718 | -0.08(-0.70%) |
Apr 20, 2017 | 10.83 | 10.98 | 10.80 | 10.95 | 3,908,284 | +0.18(+1.71%) |
Apr 19, 2017 | 10.95 | 10.95 | 10.73 | 10.77 | 2,674,207 | -0.08(-0.70%) |
Apr 18, 2017 | 10.90 | 10.94 | 10.73 | 10.85 | 6,277,929 | -0.15(-1.33%) |
Apr 17, 2017 | 10.83 | 11.00 | 10.83 | 10.99 | 4,361,052 | +0.18(+1.70%) |
Apr 13, 2017 | 10.89 | 11.01 | 10.80 | 10.81 | 3,139,804 | -0.13(-1.22%) |
Apr 12, 2017 | 11.02 | 11.04 | 10.91 | 10.94 | 3,848,628 | -0.10(-0.86%) |
Apr 11, 2017 | 11.09 | 11.11 | 10.88 | 11.04 | 3,495,964 | -0.09(-0.80%) |
Apr 10, 2017 | 11.08 | 11.17 | 11.04 | 11.13 | 2,896,359 | +0.10(+0.92%) |
Apr 07, 2017 | 11.04 | 11.11 | 10.95 | 11.02 | 5,623,822 | -0.04(-0.40%) |
Apr 06, 2017 | 11.03 | 11.16 | 10.99 | 11.07 | 8,873,247 | +0.05(+0.46%) |
Apr 05, 2017 | 11.27 | 11.35 | 11.01 | 11.02 | 4,999,748 | -0.16(-1.42%) |
Apr 04, 2017 | 11.15 | 11.23 | 11.09 | 11.18 | 2,411,429 | -0.02(-0.17%) |
Apr 03, 2017 | 11.27 | 11.29 | 11.01 | 11.20 | 3,174,799 | -0.07(-0.62%) |
Mar 31, 2017 | 11.30 | 11.37 | 11.25 | 11.27 | 2,560,260 | -0.04(-0.34%) |
Mar 30, 2017 | 11.32 | 11.44 | 11.25 | 11.30 | 3,305,947 | -0.01(-0.11%) |
Mar 29, 2017 | 11.20 | 11.32 | 11.13 | 11.32 | 4,310,690 | +0.09(+0.79%) |
Mar 28, 2017 | 11.08 | 11.32 | 11.08 | 11.23 | 3,797,229 | +0.12(+1.09%) |
Mar 27, 2017 | 10.81 | 11.11 | 10.77 | 11.11 | 6,125,110 | +0.00(+0.00%) |
Mar 24, 2017 | 11.12 | 11.21 | 11.05 | 11.11 | 7,336,102 | +0.06(+0.52%) |
Mar 23, 2017 | 10.85 | 11.14 | 10.82 | 11.05 | 6,279,765 | +0.20(+1.87%) |
Mar 22, 2017 | 10.79 | 10.89 | 10.61 | 10.85 | 9,301,952 | -0.10(-0.93%) |
Mar 21, 2017 | 11.51 | 11.52 | 10.94 | 10.95 | 6,338,105 | -0.46(-4.06%) |
Mar 20, 2017 | 11.46 | 11.48 | 11.37 | 11.41 | 3,445,876 | -0.09(-0.77%) |
Mar 17, 2017 | 11.64 | 11.70 | 11.48 | 11.50 | 2,085,372 | -0.16(-1.36%) |
Mar 16, 2017 | 11.72 | 11.79 | 11.65 | 11.66 | 2,156,065 | -0.03(-0.22%) |
Mar 15, 2017 | 11.52 | 11.68 | 11.51 | 11.68 | 4,880,664 | +0.23(+2.00%) |
Mar 14, 2017 | 11.44 | 11.50 | 11.39 | 11.46 | 2,733,549 | -0.08(-0.71%) |
Mar 13, 2017 | 11.43 | 11.59 | 11.41 | 11.54 | 3,314,438 | +0.12(+1.06%) |
Mar 10, 2017 | 11.48 | 11.51 | 11.37 | 11.42 | 3,925,740 | +0.01(+0.11%) |
Mar 09, 2017 | 11.56 | 11.59 | 11.34 | 11.41 | 3,717,000 | -0.10(-0.88%) |
Mar 08, 2017 | 11.65 | 11.68 | 11.49 | 11.51 | 2,757,884 | -0.08(-0.66%) |
Mar 07, 2017 | 11.64 | 11.64 | 11.55 | 11.58 | 2,417,711 | -0.06(-0.55%) |
Mar 06, 2017 | 11.54 | 11.67 | 11.46 | 11.65 | 3,755,663 | +0.04(+0.33%) |
Mar 03, 2017 | 11.51 | 11.61 | 11.48 | 11.61 | 3,390,633 | +0.13(+1.11%) |
Mar 02, 2017 | 11.60 | 11.68 | 11.48 | 11.48 | 3,601,890 | -0.10(-0.88%) |
Mar 01, 2017 | 11.66 | 11.68 | 11.50 | 11.58 | 6,979,929 | +0.20(+1.79%) |
Feb 28, 2017 | 11.54 | 11.58 | 11.37 | 11.38 | 4,995,671 | -0.23(-2.02%) |
Feb 27, 2017 | 11.57 | 11.65 | 11.51 | 11.61 | 5,254,164 | +0.06(+0.49%) |
Feb 24, 2017 | 11.68 | 11.70 | 11.51 | 11.56 | 6,077,263 | -0.23(-1.94%) |
Feb 23, 2017 | 12.07 | 12.07 | 11.75 | 11.79 | 5,444,025 | -0.19(-1.59%) |
Feb 22, 2017 | 11.97 | 12.01 | 11.91 | 11.98 | 4,107,537 | -0.08(-0.63%) |
Feb 21, 2017 | 12.08 | 12.11 | 11.99 | 12.05 | 3,782,547 | +0.02(+0.16%) |
Feb 17, 2017 | 12.03 | 12.03 | 12.03 | 0 | +0.07(+0.56%) | |
Feb 16, 2017 | 12.04 | 12.07 | 11.89 | 11.97 | 8,885,800 | -0.05(-0.42%) |
Feb 15, 2017 | 11.99 | 12.09 | 11.97 | 12.02 | 4,247,173 | +0.03(+0.21%) |
Feb 14, 2017 | 11.84 | 12.02 | 11.83 | 11.99 | 3,148,595 | +0.18(+1.54%) |
Feb 13, 2017 | 11.80 | 11.86 | 11.77 | 11.81 | 4,390,784 | +0.09(+0.80%) |
Feb 10, 2017 | 11.79 | 11.85 | 11.68 | 11.72 | 8,049,511 | +0.02(+0.16%) |
Feb 09, 2017 | 11.73 | 11.99 | 11.57 | 11.70 | 9,442,745 | -0.04(-0.32%) |
Feb 08, 2017 | 11.77 | 11.82 | 11.67 | 11.73 | 4,358,776 | -0.07(-0.59%) |
Feb 07, 2017 | 11.85 | 11.91 | 11.79 | 11.80 | 2,345,961 | -0.03(-0.27%) |
Feb 06, 2017 | 11.93 | 11.93 | 11.80 | 11.84 | 3,370,048 | -0.14(-1.15%) |
Feb 03, 2017 | 11.97 | 12.14 | 11.94 | 11.97 | 3,457,927 | +0.09(+0.74%) |
Feb 02, 2017 | 11.96 | 12.06 | 11.85 | 11.89 | 3,995,440 | -0.14(-1.20%) |