Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.57 | 16.86 | 16.57 | 16.75 | 2,348,344 | +0.17(+1.01%) |
Jan 30, 2018 | 16.59 | 16.64 | 16.51 | 16.58 | 1,197,585 | -0.11(-0.65%) |
Jan 29, 2018 | 16.61 | 16.92 | 16.57 | 16.69 | 1,133,988 | +0.05(+0.30%) |
Jan 26, 2018 | 16.47 | 16.65 | 16.39 | 16.64 | 1,221,902 | +0.19(+1.14%) |
Jan 25, 2018 | 16.70 | 16.76 | 16.38 | 16.46 | 777,991 | -0.14(-0.83%) |
Jan 24, 2018 | 16.76 | 16.79 | 16.36 | 16.59 | 1,047,820 | -0.18(-1.06%) |
Jan 23, 2018 | 16.81 | 16.97 | 16.60 | 16.77 | 4,087,812 | -0.09(-0.52%) |
Jan 22, 2018 | 16.80 | 17.03 | 16.68 | 16.86 | 1,212,767 | -0.01(-0.06%) |
Jan 19, 2018 | 16.76 | 16.94 | 16.66 | 16.87 | 1,423,405 | +0.22(+1.30%) |
Jan 18, 2018 | 16.64 | 16.78 | 16.49 | 16.65 | 5,868,911 | +0.06(+0.36%) |
Jan 17, 2018 | 16.32 | 16.83 | 16.09 | 16.59 | 1,482,878 | +0.63(+3.94%) |
Jan 16, 2018 | 16.07 | 16.16 | 15.86 | 15.97 | 1,151,102 | -0.06(-0.37%) |
Jan 12, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.01(-0.06%) | |
Jan 11, 2018 | 16.32 | 16.51 | 16.00 | 16.03 | 792,501 | -0.29(-1.75%) |
Jan 10, 2018 | 16.53 | 16.27 | 16.32 | 484,517 | -0.14(-0.84%) | |
Jan 09, 2018 | 16.71 | 16.76 | 16.43 | 16.46 | 505,552 | -0.19(-1.12%) |
Jan 08, 2018 | 16.34 | 16.68 | 16.33 | 16.64 | 1,496,030 | +0.32(+1.99%) |
Jan 05, 2018 | 16.56 | 16.70 | 16.21 | 16.32 | 1,817,156 | -0.29(-1.72%) |
Jan 04, 2018 | 16.05 | 16.61 | 16.02 | 16.60 | 1,541,139 | +0.62(+3.87%) |
Jan 03, 2018 | 16.55 | 16.55 | 15.88 | 15.98 | 1,694,518 | -0.49(-2.98%) |
Jan 02, 2018 | 16.61 | 16.63 | 16.48 | 16.48 | 1,104,746 | -0.15(-0.89%) |
Dec 29, 2017 | 16.62 | 16.62 | 16.62 | 0 | +0.09(+0.53%) | |
Dec 28, 2017 | 16.54 | 16.59 | 16.48 | 16.54 | 401,637 | -0.01(-0.06%) |
Dec 27, 2017 | 16.56 | 16.63 | 16.49 | 16.55 | 654,564 | -0.02(-0.12%) |
Dec 26, 2017 | 16.43 | 16.73 | 16.39 | 16.56 | 393,908 | +0.05(+0.30%) |
Dec 22, 2017 | 16.44 | 16.62 | 16.34 | 16.52 | 926,552 | +0.11(+0.66%) |
Dec 21, 2017 | 16.45 | 16.56 | 16.34 | 16.41 | 481,363 | +0.04(+0.24%) |
Dec 20, 2017 | 16.17 | 16.40 | 16.13 | 16.37 | 878,946 | +0.28(+1.71%) |
Dec 19, 2017 | 16.11 | 16.19 | 15.91 | 16.09 | 683,307 | +0.07(+0.43%) |
Dec 18, 2017 | 16.35 | 16.43 | 16.00 | 16.02 | 617,873 | -0.22(-1.33%) |
Dec 15, 2017 | 16.38 | 16.42 | 16.15 | 16.24 | 1,604,060 | -0.10(-0.60%) |
Dec 14, 2017 | 16.30 | 16.38 | 16.21 | 16.34 | 655,599 | +0.03(+0.18%) |
Dec 13, 2017 | 16.24 | 16.35 | 16.21 | 16.31 | 1,028,542 | +0.06(+0.36%) |
Dec 12, 2017 | 16.46 | 16.47 | 16.21 | 16.25 | 750,744 | -0.17(-1.02%) |
Dec 11, 2017 | 16.21 | 16.45 | 16.16 | 16.42 | 1,722,982 | +0.14(+0.85%) |
Dec 08, 2017 | 16.12 | 16.30 | 16.04 | 16.28 | 1,777,585 | +0.17(+1.04%) |
Dec 07, 2017 | 16.34 | 16.36 | 16.08 | 16.11 | 1,866,989 | -0.29(-1.80%) |
Dec 06, 2017 | 16.27 | 16.45 | 16.22 | 16.41 | 1,183,842 | +0.10(+0.60%) |
Dec 05, 2017 | 16.33 | 16.41 | 16.25 | 16.31 | 656,548 | -0.03(-0.18%) |
Dec 04, 2017 | 16.44 | 16.47 | 16.21 | 16.34 | 6,514,897 | +0.00(+0.00%) |
Dec 01, 2017 | 16.16 | 16.52 | 16.16 | 16.34 | 5,020,760 | +0.19(+1.16%) |
Nov 30, 2017 | 16.29 | 16.34 | 16.00 | 16.15 | 1,211,531 | -0.13(-0.79%) |
Nov 29, 2017 | 16.13 | 16.53 | 16.05 | 16.28 | 2,003,150 | +0.29(+1.78%) |
Nov 28, 2017 | 16.23 | 16.61 | 15.73 | 15.99 | 3,177,087 | +0.70(+4.56%) |
Nov 27, 2017 | 15.20 | 15.51 | 15.04 | 15.30 | 1,431,572 | +0.00(+0.00%) |
Nov 24, 2017 | 15.18 | 15.39 | 15.15 | 15.30 | 266,387 | +0.17(+1.10%) |
Nov 22, 2017 | 14.96 | 15.17 | 14.85 | 15.13 | 641,719 | +0.13(+0.85%) |
Nov 21, 2017 | 14.84 | 15.16 | 14.74 | 15.00 | 969,921 | +0.21(+1.40%) |
Nov 20, 2017 | 14.49 | 14.90 | 14.49 | 14.80 | 813,242 | +0.27(+1.83%) |
Nov 17, 2017 | 14.37 | 14.57 | 14.37 | 14.53 | 406,745 | +0.11(+0.75%) |
Nov 16, 2017 | 14.47 | 14.47 | 14.13 | 14.42 | 747,976 | +0.32(+2.30%) |
Nov 15, 2017 | 14.39 | 14.39 | 14.08 | 14.10 | 403,571 | -0.29(-2.05%) |
Nov 14, 2017 | 14.44 | 14.50 | 14.27 | 14.39 | 483,033 | -0.05(-0.34%) |
Nov 13, 2017 | 14.46 | 14.66 | 14.38 | 14.44 | 458,327 | -0.12(-0.81%) |
Nov 10, 2017 | 14.25 | 14.64 | 14.22 | 14.56 | 605,136 | +0.37(+2.63%) |
Nov 09, 2017 | 14.51 | 14.55 | 14.15 | 14.19 | 1,144,602 | -0.33(-2.30%) |
Nov 08, 2017 | 14.64 | 14.64 | 14.35 | 14.52 | 977,967 | -0.04(-0.27%) |
Nov 07, 2017 | 14.75 | 14.75 | 14.41 | 14.56 | 624,025 | -0.11(-0.74%) |
Nov 06, 2017 | 14.84 | 14.94 | 14.48 | 14.67 | 530,645 | -0.23(-1.52%) |
Nov 03, 2017 | 14.84 | 15.00 | 14.83 | 14.89 | 430,562 | +0.06(+0.40%) |
Nov 02, 2017 | 14.88 | 14.99 | 14.73 | 14.83 | 681,394 | -0.06(-0.40%) |
Nov 01, 2017 | 14.86 | 15.10 | 14.78 | 14.89 | 714,784 | +0.05(+0.33%) |
Oct 31, 2017 | 14.66 | 14.96 | 14.65 | 14.84 | 749,644 | +0.16(+1.07%) |
Oct 30, 2017 | 14.80 | 14.87 | 14.67 | 14.69 | 437,450 | -0.06(-0.40%) |
Oct 27, 2017 | 14.75 | 14.87 | 14.70 | 14.75 | 543,496 | -0.01(-0.07%) |
Oct 26, 2017 | 14.81 | 14.92 | 14.74 | 14.76 | 450,206 | +0.00(+0.00%) |
Oct 25, 2017 | 14.77 | 14.95 | 14.68 | 14.76 | 599,910 | +0.01(+0.07%) |
Oct 24, 2017 | 14.89 | 15.06 | 14.75 | 14.75 | 653,708 | -0.12(-0.79%) |
Oct 23, 2017 | 14.81 | 14.90 | 14.77 | 14.86 | 378,492 | +0.06(+0.40%) |
Oct 20, 2017 | 14.75 | 14.99 | 14.75 | 14.81 | 769,997 | +0.06(+0.40%) |
Oct 19, 2017 | 14.67 | 14.78 | 14.49 | 14.75 | 467,827 | +0.00(+0.00%) |
Oct 18, 2017 | 14.55 | 14.76 | 14.45 | 14.75 | 425,847 | +0.17(+1.15%) |
Oct 17, 2017 | 14.65 | 14.69 | 14.53 | 14.58 | 385,345 | -0.12(-0.80%) |
Oct 16, 2017 | 14.68 | 14.78 | 14.53 | 14.70 | 277,975 | +0.04(+0.27%) |
Oct 13, 2017 | 14.73 | 14.82 | 14.56 | 14.66 | 427,510 | +0.04(+0.27%) |
Oct 12, 2017 | 14.73 | 14.75 | 14.53 | 14.62 | 348,285 | -0.12(-0.80%) |
Oct 11, 2017 | 14.44 | 14.76 | 14.42 | 14.74 | 697,088 | +0.29(+2.04%) |
Oct 10, 2017 | 14.40 | 14.50 | 14.35 | 14.44 | 380,912 | +0.07(+0.48%) |
Oct 09, 2017 | 14.48 | 14.64 | 14.34 | 14.37 | 442,081 | -0.06(-0.41%) |
Oct 06, 2017 | 14.34 | 14.49 | 14.24 | 14.43 | 726,301 | +0.02(+0.14%) |
Oct 05, 2017 | 14.49 | 14.56 | 14.37 | 14.41 | 688,694 | +0.04(+0.27%) |
Oct 04, 2017 | 14.79 | 14.79 | 14.28 | 14.37 | 918,794 | -0.41(-2.79%) |
Oct 03, 2017 | 14.74 | 14.82 | 14.59 | 14.79 | 550,046 | +0.01(+0.07%) |
Oct 02, 2017 | 14.37 | 14.81 | 14.30 | 14.78 | 1,242,688 | +0.45(+3.16%) |
Sep 29, 2017 | 14.30 | 14.53 | 14.22 | 14.32 | 731,867 | +0.05(+0.34%) |
Sep 28, 2017 | 14.42 | 14.51 | 14.23 | 14.27 | 545,471 | -0.17(-1.16%) |
Sep 27, 2017 | 14.44 | 14.53 | 14.30 | 14.44 | 930,330 | +0.05(+0.34%) |
Sep 26, 2017 | 14.18 | 14.61 | 14.16 | 14.39 | 1,607,918 | +0.15(+1.03%) |
Sep 25, 2017 | 14.70 | 14.70 | 14.09 | 14.24 | 2,945,489 | -0.44(-3.01%) |
Sep 22, 2017 | 14.78 | 14.90 | 14.62 | 14.69 | 880,181 | -0.07(-0.47%) |
Sep 21, 2017 | 14.69 | 15.02 | 14.66 | 14.76 | 2,453,815 | +0.00(+0.00%) |
Sep 20, 2017 | 14.76 | 14.88 | 14.50 | 14.76 | 1,207,307 | -0.08(-0.53%) |
Sep 19, 2017 | 15.00 | 15.17 | 14.79 | 14.83 | 1,797,279 | +0.11(+0.73%) |
Sep 18, 2017 | 14.67 | 14.82 | 14.59 | 14.73 | 745,084 | +0.01(+0.07%) |
Sep 15, 2017 | 14.75 | 14.80 | 14.68 | 14.72 | 782,274 | -0.01(-0.07%) |
Sep 14, 2017 | 14.91 | 14.99 | 14.58 | 14.73 | 1,189,161 | -0.21(-1.38%) |
Sep 13, 2017 | 14.98 | 15.06 | 14.92 | 14.93 | 777,703 | -0.09(-0.59%) |
Sep 12, 2017 | 15.14 | 15.23 | 15.00 | 15.02 | 1,299,559 | -0.08(-0.52%) |
Sep 11, 2017 | 14.97 | 15.13 | 14.91 | 15.10 | 2,121,015 | +0.24(+1.59%) |
Sep 08, 2017 | 14.82 | 15.04 | 14.79 | 14.86 | 2,542,977 | +0.02(+0.13%) |
Sep 07, 2017 | 14.35 | 15.07 | 14.25 | 14.84 | 9,541,065 | +0.84(+5.97%) |
Sep 06, 2017 | 13.91 | 14.23 | 13.76 | 14.01 | 3,768,603 | -0.66(-4.49%) |
Sep 05, 2017 | 14.81 | 15.02 | 14.59 | 14.67 | 612,630 | -0.05(-0.33%) |
Sep 01, 2017 | 14.80 | 14.84 | 14.56 | 14.72 | 530,849 | -0.05(-0.33%) |
Aug 31, 2017 | 14.90 | 14.90 | 14.71 | 14.77 | 1,155,356 | -0.11(-0.73%) |
Aug 30, 2017 | 14.96 | 15.00 | 14.68 | 14.87 | 672,024 | -0.07(-0.46%) |
Aug 29, 2017 | 14.73 | 14.96 | 14.55 | 14.94 | 924,309 | +0.16(+1.06%) |
Aug 28, 2017 | 15.02 | 15.03 | 14.71 | 14.79 | 475,266 | -0.24(-1.57%) |
Aug 25, 2017 | 14.67 | 15.05 | 14.34 | 15.02 | 1,684,161 | +0.42(+2.90%) |
Aug 24, 2017 | 14.89 | 15.11 | 14.12 | 14.60 | 1,389,842 | -0.17(-1.13%) |
Aug 23, 2017 | 14.66 | 14.85 | 14.63 | 14.77 | 1,148,277 | +0.09(+0.60%) |
Aug 22, 2017 | 14.72 | 14.77 | 14.44 | 14.68 | 436,462 | -0.01(-0.07%) |
Aug 21, 2017 | 14.90 | 14.98 | 14.66 | 14.69 | 689,984 | -0.16(-1.06%) |
Aug 18, 2017 | 14.67 | 14.87 | 14.66 | 14.84 | 1,146,998 | +0.18(+1.21%) |
Aug 17, 2017 | 14.63 | 14.74 | 14.60 | 14.67 | 565,054 | +0.01(+0.07%) |
Aug 16, 2017 | 14.69 | 14.78 | 14.58 | 14.66 | 1,168,102 | +0.08(+0.54%) |
Aug 15, 2017 | 14.36 | 14.69 | 14.23 | 14.58 | 1,386,560 | +0.29(+2.06%) |
Aug 14, 2017 | 14.20 | 14.30 | 14.19 | 14.28 | 620,856 | +0.14(+0.97%) |
Aug 11, 2017 | 13.55 | 14.22 | 13.50 | 14.15 | 733,913 | +0.38(+2.79%) |
Aug 10, 2017 | 13.86 | 13.86 | 13.68 | 13.76 | 468,778 | -0.17(-1.20%) |
Aug 09, 2017 | 13.88 | 13.95 | 13.78 | 13.93 | 474,057 | +0.01(+0.07%) |
Aug 08, 2017 | 13.76 | 14.04 | 13.75 | 13.92 | 429,230 | +0.10(+0.71%) |
Aug 07, 2017 | 13.79 | 13.91 | 13.77 | 13.82 | 273,767 | +0.07(+0.50%) |
Aug 04, 2017 | 13.87 | 13.68 | 13.75 | 501,797 | -0.03(-0.21%) | |
Aug 03, 2017 | 13.64 | 13.88 | 13.59 | 13.78 | 458,652 | +0.07(+0.50%) |
Aug 02, 2017 | 13.88 | 13.92 | 13.56 | 13.71 | 990,268 | -0.14(-0.99%) |
Aug 01, 2017 | 14.01 | 14.12 | 13.83 | 13.85 | 462,143 | -0.16(-1.12%) |
Jul 31, 2017 | 14.10 | 14.31 | 13.98 | 14.01 | 558,023 | -0.03(-0.21%) |
Jul 28, 2017 | 14.31 | 14.34 | 14.00 | 14.04 | 466,560 | -0.26(-1.79%) |
Jul 27, 2017 | 14.41 | 14.44 | 14.09 | 14.29 | 537,691 | -0.09(-0.62%) |
Jul 26, 2017 | 14.46 | 14.47 | 14.33 | 14.38 | 647,807 | +0.03(+0.21%) |
Jul 25, 2017 | 14.47 | 14.47 | 14.33 | 14.35 | 686,007 | -0.05(-0.34%) |
Jul 24, 2017 | 14.35 | 14.47 | 14.31 | 14.40 | 785,725 | +0.04(+0.27%) |
Jul 21, 2017 | 14.30 | 14.40 | 14.26 | 14.36 | 636,005 | +0.07(+0.48%) |
Jul 20, 2017 | 14.34 | 14.20 | 14.29 | 745,034 | +0.01(+0.07%) | |
Jul 19, 2017 | 14.08 | 14.37 | 14.07 | 14.28 | 2,266,172 | +0.33(+2.40%) |
Jul 18, 2017 | 13.99 | 13.99 | 13.80 | 13.95 | 270,454 | -0.05(-0.35%) |
Jul 17, 2017 | 14.06 | 14.19 | 13.88 | 14.00 | 659,878 | -0.13(-0.90%) |
Jul 14, 2017 | 13.93 | 14.13 | 13.86 | 14.13 | 387,913 | +0.24(+1.70%) |
Jul 13, 2017 | 13.71 | 13.90 | 13.66 | 13.89 | 440,426 | +0.18(+1.29%) |
Jul 12, 2017 | 13.44 | 13.75 | 13.44 | 13.71 | 644,672 | +0.35(+2.65%) |
Jul 11, 2017 | 13.40 | 13.57 | 13.31 | 13.36 | 703,325 | -0.04(-0.29%) |
Jul 10, 2017 | 13.60 | 13.64 | 13.38 | 13.40 | 479,782 | -0.25(-1.80%) |
Jul 07, 2017 | 13.67 | 13.73 | 13.56 | 13.65 | 649,463 | +0.03(+0.22%) |
Jul 06, 2017 | 13.75 | 13.76 | 13.55 | 13.62 | 677,017 | -0.18(-1.28%) |
Jul 05, 2017 | 13.70 | 13.93 | 13.67 | 13.79 | 837,542 | +0.09(+0.65%) |
Jul 03, 2017 | 13.91 | 13.94 | 13.61 | 13.70 | 333,231 | -0.17(-1.20%) |
Jun 30, 2017 | 13.86 | 13.92 | 13.72 | 13.87 | 699,555 | +0.05(+0.36%) |
Jun 29, 2017 | 13.80 | 13.88 | 13.64 | 13.82 | 634,735 | +0.03(+0.21%) |
Jun 28, 2017 | 13.55 | 13.82 | 13.52 | 13.79 | 513,314 | +0.25(+1.81%) |
Jun 27, 2017 | 13.83 | 13.83 | 13.53 | 13.55 | 317,127 | -0.28(-1.99%) |
Jun 26, 2017 | 13.71 | 13.93 | 13.64 | 13.82 | 803,898 | +0.16(+1.15%) |
Jun 23, 2017 | 13.48 | 13.67 | 13.44 | 13.66 | 592,900 | +0.16(+1.16%) |
Jun 22, 2017 | 13.70 | 13.70 | 13.39 | 13.51 | 764,169 | -0.13(-0.94%) |
Jun 21, 2017 | 13.82 | 13.82 | 13.54 | 13.64 | 693,451 | -0.13(-0.93%) |
Jun 20, 2017 | 14.02 | 14.07 | 13.63 | 13.76 | 1,268,968 | -0.37(-2.64%) |
Jun 19, 2017 | 14.20 | 14.29 | 14.03 | 14.14 | 812,333 | +0.10(+0.70%) |
Jun 16, 2017 | 13.85 | 14.21 | 13.74 | 14.04 | 1,186,921 | +0.22(+1.56%) |
Jun 15, 2017 | 13.78 | 13.95 | 13.63 | 13.82 | 846,125 | -0.08(-0.57%) |
Jun 14, 2017 | 13.95 | 14.00 | 13.81 | 13.90 | 1,231,369 | -0.05(-0.35%) |
Jun 13, 2017 | 14.31 | 14.42 | 13.80 | 13.95 | 1,255,954 | -0.10(-0.70%) |
Jun 12, 2017 | 14.19 | 14.36 | 13.96 | 14.05 | 2,546,973 | -0.06(-0.42%) |
Jun 09, 2017 | 14.21 | 14.23 | 13.96 | 14.11 | 1,261,151 | -0.04(-0.28%) |
Jun 08, 2017 | 14.16 | 14.47 | 14.09 | 14.15 | 4,047,239 | -0.02(-0.14%) |
Jun 07, 2017 | 14.16 | 14.28 | 13.78 | 14.17 | 1,954,201 | -0.17(-1.17%) |
Jun 06, 2017 | 14.10 | 14.46 | 14.04 | 14.33 | 3,096,354 | +0.25(+1.74%) |
Jun 05, 2017 | 14.09 | 14.17 | 13.99 | 14.09 | 435,298 | -0.05(-0.35%) |
Jun 02, 2017 | 14.10 | 14.17 | 13.92 | 14.14 | 596,460 | +0.05(+0.35%) |
Jun 01, 2017 | 13.86 | 14.30 | 13.86 | 14.09 | 586,190 | +0.18(+1.27%) |
May 31, 2017 | 14.05 | 14.16 | 13.90 | 13.91 | 773,346 | -0.07(-0.49%) |
May 30, 2017 | 13.96 | 14.02 | 13.73 | 13.98 | 642,319 | +0.01(+0.07%) |
May 26, 2017 | 13.81 | 14.16 | 13.70 | 13.97 | 1,202,444 | +0.29(+2.16%) |
May 25, 2017 | 13.75 | 14.03 | 13.50 | 13.67 | 2,809,562 | +0.73(+5.62%) |
May 24, 2017 | 12.97 | 13.12 | 12.88 | 12.95 | 835,487 | -0.04(-0.30%) |
May 23, 2017 | 13.01 | 13.07 | 12.90 | 12.99 | 582,156 | +0.01(+0.08%) |
May 22, 2017 | 12.97 | 13.01 | 12.83 | 12.98 | 874,581 | +0.08(+0.61%) |
May 19, 2017 | 12.54 | 12.95 | 12.47 | 12.90 | 1,086,745 | +0.41(+3.31%) |
May 18, 2017 | 12.42 | 12.52 | 12.27 | 12.49 | 528,411 | +0.09(+0.71%) |
May 17, 2017 | 12.57 | 12.68 | 12.29 | 12.40 | 766,535 | -0.24(-1.87%) |
May 16, 2017 | 12.65 | 12.95 | 12.57 | 12.63 | 2,016,350 | +0.04(+0.31%) |
May 15, 2017 | 12.26 | 12.65 | 12.24 | 12.59 | 1,300,112 | +0.35(+2.89%) |
May 12, 2017 | 12.05 | 12.39 | 12.00 | 12.24 | 1,519,641 | +0.25(+2.05%) |
May 11, 2017 | 11.66 | 12.00 | 11.58 | 11.99 | 3,092,099 | +0.40(+3.48%) |
May 10, 2017 | 11.60 | 11.65 | 11.53 | 11.59 | 1,180,693 | +0.01(+0.09%) |
May 09, 2017 | 11.55 | 11.63 | 11.51 | 11.58 | 846,672 | +0.05(+0.43%) |
May 08, 2017 | 11.50 | 11.77 | 11.44 | 11.53 | 770,498 | +0.08(+0.69%) |
May 05, 2017 | 11.33 | 11.51 | 11.32 | 11.45 | 869,516 | +0.17(+1.48%) |
May 04, 2017 | 11.41 | 11.44 | 11.14 | 11.29 | 547,979 | -0.09(-0.78%) |
May 03, 2017 | 11.31 | 11.37 | 11.18 | 11.37 | 617,373 | +0.02(+0.17%) |
May 02, 2017 | 11.36 | 11.52 | 11.31 | 11.35 | 402,795 | -0.05(-0.43%) |
May 01, 2017 | 11.60 | 11.65 | 11.37 | 11.40 | 5,319,440 | -0.20(-1.69%) |
Apr 28, 2017 | 11.41 | 11.60 | 11.34 | 11.60 | 816,859 | +0.27(+2.34%) |
Apr 27, 2017 | 11.36 | 11.45 | 11.27 | 11.33 | 287,590 | -0.02(-0.17%) |
Apr 26, 2017 | 11.26 | 11.40 | 11.20 | 11.35 | 864,558 | +0.13(+1.14%) |
Apr 25, 2017 | 11.26 | 11.32 | 11.19 | 11.23 | 711,558 | +0.04(+0.35%) |
Apr 24, 2017 | 11.22 | 11.35 | 11.18 | 11.19 | 1,257,546 | +0.01(+0.09%) |
Apr 21, 2017 | 11.36 | 11.36 | 11.16 | 11.18 | 422,950 | -0.17(-1.47%) |
Apr 20, 2017 | 11.24 | 11.35 | 11.21 | 11.34 | 1,505,100 | +0.18(+1.58%) |
Apr 19, 2017 | 11.22 | 11.30 | 11.11 | 11.17 | 2,465,625 | +0.00(+0.00%) |
Apr 18, 2017 | 11.24 | 11.31 | 11.12 | 11.17 | 932,397 | -0.11(-0.96%) |
Apr 17, 2017 | 11.11 | 11.30 | 11.08 | 11.28 | 865,121 | +0.21(+1.87%) |
Apr 13, 2017 | 11.08 | 11.26 | 11.03 | 11.07 | 825,057 | +0.00(+0.00%) |
Apr 12, 2017 | 10.95 | 11.11 | 10.93 | 11.07 | 2,882,033 | +0.10(+0.90%) |
Apr 11, 2017 | 11.01 | 11.02 | 10.86 | 10.97 | 659,881 | -0.07(-0.62%) |
Apr 10, 2017 | 11.07 | 11.11 | 10.91 | 11.04 | 1,633,780 | -0.02(-0.18%) |
Apr 07, 2017 | 11.08 | 11.22 | 10.92 | 11.06 | 3,578,031 | +0.02(+0.18%) |
Apr 06, 2017 | 11.09 | 11.25 | 11.00 | 11.04 | 698,853 | -0.01(-0.09%) |
Apr 05, 2017 | 10.81 | 11.14 | 10.64 | 11.05 | 3,264,031 | +0.30(+2.84%) |
Apr 04, 2017 | 10.97 | 10.97 | 10.58 | 10.74 | 1,673,423 | -0.29(-2.67%) |
Apr 03, 2017 | 11.24 | 11.27 | 10.94 | 11.04 | 1,340,347 | -0.22(-1.92%) |
Mar 31, 2017 | 11.31 | 11.39 | 11.15 | 11.26 | 2,111,438 | -0.15(-1.29%) |
Mar 30, 2017 | 11.13 | 11.80 | 11.02 | 11.40 | 2,820,714 | +0.13(+1.13%) |
Mar 29, 2017 | 11.01 | 11.33 | 11.01 | 11.28 | 639,619 | +0.23(+2.05%) |
Mar 28, 2017 | 10.81 | 11.10 | 10.81 | 11.05 | 694,769 | +0.20(+1.81%) |
Mar 27, 2017 | 10.92 | 10.93 | 10.77 | 10.85 | 1,340,095 | -0.10(-0.90%) |
Mar 24, 2017 | 10.81 | 11.15 | 10.76 | 10.95 | 973,049 | +0.23(+2.11%) |
Mar 23, 2017 | 10.69 | 10.86 | 10.67 | 10.73 | 511,901 | +0.02(+0.18%) |
Mar 22, 2017 | 10.77 | 10.77 | 10.63 | 10.71 | 378,339 | -0.11(-1.00%) |
Mar 21, 2017 | 11.17 | 11.17 | 10.81 | 10.81 | 859,454 | -0.32(-2.91%) |
Mar 20, 2017 | 11.25 | 11.27 | 11.09 | 11.14 | 352,825 | -0.11(-0.96%) |
Mar 17, 2017 | 11.25 | 11.34 | 11.10 | 11.25 | 556,065 | +0.06(+0.53%) |
Mar 16, 2017 | 11.24 | 11.26 | 11.19 | 11.19 | 413,940 | -0.01(-0.09%) |
Mar 15, 2017 | 11.14 | 11.27 | 11.09 | 11.20 | 478,761 | +0.11(+0.97%) |
Mar 14, 2017 | 10.99 | 11.14 | 10.99 | 11.09 | 377,785 | -0.10(-0.88%) |
Mar 13, 2017 | 11.23 | 11.41 | 11.18 | 11.19 | 1,193,118 | -0.08(-0.70%) |
Mar 10, 2017 | 10.64 | 11.45 | 10.58 | 11.27 | 2,264,185 | +0.71(+6.70%) |
Mar 09, 2017 | 10.26 | 10.62 | 10.25 | 10.56 | 1,113,821 | +0.26(+2.48%) |
Mar 08, 2017 | 10.48 | 10.57 | 10.25 | 10.30 | 521,408 | -0.13(-1.23%) |
Mar 07, 2017 | 10.53 | 10.58 | 10.40 | 10.43 | 499,565 | -0.11(-1.03%) |
Mar 06, 2017 | 10.82 | 10.82 | 10.22 | 10.54 | 969,676 | -0.39(-3.60%) |
Mar 03, 2017 | 10.62 | 11.03 | 10.52 | 10.93 | 1,384,843 | +0.31(+2.96%) |
Mar 02, 2017 | 10.81 | 10.89 | 10.58 | 10.62 | 405,293 | -0.19(-1.73%) |
Mar 01, 2017 | 10.62 | 10.91 | 10.57 | 10.80 | 1,171,728 | +0.23(+2.14%) |
Feb 28, 2017 | 10.53 | 10.69 | 10.32 | 10.58 | 1,336,239 | -0.02(-0.19%) |
Feb 27, 2017 | 10.69 | 10.76 | 10.55 | 10.60 | 947,148 | -0.09(-0.83%) |
Feb 24, 2017 | 10.45 | 10.74 | 10.41 | 10.69 | 751,851 | +0.01(+0.09%) |
Feb 23, 2017 | 10.64 | 10.70 | 10.52 | 10.68 | 341,948 | +0.07(+0.65%) |
Feb 22, 2017 | 10.61 | 10.68 | 10.50 | 10.61 | 366,786 | +0.01(+0.09%) |
Feb 21, 2017 | 10.51 | 10.70 | 10.46 | 10.60 | 519,013 | +0.16(+1.51%) |
Feb 17, 2017 | 10.44 | 10.44 | 10.44 | 0 | -0.04(-0.38%) | |
Feb 16, 2017 | 10.57 | 10.59 | 10.32 | 10.48 | 618,737 | -0.06(-0.56%) |
Feb 15, 2017 | 10.60 | 10.74 | 10.41 | 10.54 | 820,056 | +0.11(+1.04%) |
Feb 14, 2017 | 10.36 | 10.50 | 10.23 | 10.43 | 412,203 | +0.01(+0.09%) |
Feb 13, 2017 | 10.52 | 10.53 | 10.35 | 10.42 | 485,935 | -0.09(-0.84%) |
Feb 10, 2017 | 10.51 | 10.57 | 10.34 | 10.51 | 334,638 | +0.06(+0.56%) |
Feb 09, 2017 | 10.26 | 10.49 | 10.25 | 10.45 | 422,424 | +0.24(+2.31%) |
Feb 08, 2017 | 10.27 | 10.34 | 10.16 | 10.21 | 574,248 | -0.10(-0.95%) |
Feb 07, 2017 | 10.48 | 10.49 | 10.27 | 10.31 | 336,818 | -0.13(-1.22%) |
Feb 06, 2017 | 10.40 | 10.54 | 10.34 | 10.44 | 469,499 | +0.05(+0.47%) |
Feb 03, 2017 | 10.17 | 10.42 | 9.998 | 10.39 | 455,794 | +0.29(+2.82%) |
Feb 02, 2017 | 10.17 | 10.17 | 9.998 | 10.11 | 812,379 | -0.06(-0.58%) |