Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.99 | 16.12 | 15.88 | 15.95 | 10,307,607 | -0.02(-0.14%) |
Jan 30, 2018 | 16.13 | 16.22 | 15.97 | 15.97 | 15,813,643 | -0.28(-1.70%) |
Jan 29, 2018 | 16.23 | 16.39 | 16.17 | 16.24 | 12,231,186 | -0.02(-0.14%) |
Jan 26, 2018 | 16.17 | 16.29 | 15.98 | 16.27 | 11,308,169 | +0.12(+0.74%) |
Jan 25, 2018 | 16.30 | 16.30 | 16.11 | 16.15 | 13,634,510 | -0.04(-0.28%) |
Jan 24, 2018 | 16.18 | 16.30 | 16.08 | 16.19 | 13,914,036 | +0.09(+0.56%) |
Jan 23, 2018 | 15.87 | 16.22 | 15.84 | 16.10 | 13,033,489 | +0.16(+1.03%) |
Jan 22, 2018 | 15.74 | 15.96 | 15.71 | 15.94 | 12,153,420 | +0.17(+1.09%) |
Jan 19, 2018 | 15.48 | 15.92 | 15.48 | 15.77 | 18,271,342 | +0.25(+1.63%) |
Jan 18, 2018 | 15.39 | 15.65 | 15.36 | 15.51 | 27,366,364 | -0.33(-2.07%) |
Jan 17, 2018 | 15.89 | 15.95 | 15.69 | 15.84 | 15,773,404 | -0.04(-0.28%) |
Jan 16, 2018 | 16.05 | 16.17 | 15.77 | 15.89 | 13,434,937 | -0.07(-0.47%) |
Jan 12, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.74 | 15.83 | 15.67 | 15.79 | 8,974,993 | +0.13(+0.86%) |
Jan 10, 2018 | 15.86 | 15.66 | 11,941,460 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.18 | 15.57 | 15.13 | 15.45 | 13,195,788 | +0.34(+2.27%) |
Jan 08, 2018 | 15.16 | 15.16 | 15.02 | 15.11 | 10,635,156 | -0.04(-0.25%) |
Jan 05, 2018 | 15.25 | 15.25 | 15.06 | 15.15 | 7,901,069 | +0.01(+0.05%) |
Jan 04, 2018 | 15.23 | 15.34 | 15.11 | 15.14 | 14,095,422 | +0.06(+0.40%) |
Jan 03, 2018 | 15.07 | 15.12 | 14.98 | 15.08 | 12,446,573 | +0.05(+0.35%) |
Jan 02, 2018 | 15.14 | 15.18 | 14.93 | 15.03 | 8,082,718 | +0.00(+0.00%) |
Dec 29, 2017 | 15.03 | 15.03 | 15.03 | 0 | -0.13(-0.88%) | |
Dec 28, 2017 | 15.13 | 15.17 | 15.04 | 15.16 | 5,594,104 | +0.08(+0.54%) |
Dec 27, 2017 | 15.13 | 15.16 | 15.04 | 15.08 | 6,257,969 | -0.07(-0.44%) |
Dec 26, 2017 | 15.23 | 15.32 | 15.07 | 15.15 | 5,049,363 | -0.08(-0.54%) |
Dec 22, 2017 | 15.32 | 15.34 | 15.14 | 15.23 | 7,373,672 | +0.01(+0.05%) |
Dec 21, 2017 | 15.07 | 15.29 | 15.04 | 15.22 | 8,880,013 | +0.25(+1.69%) |
Dec 20, 2017 | 15.11 | 15.15 | 14.85 | 14.97 | 9,535,891 | -0.02(-0.15%) |
Dec 19, 2017 | 15.07 | 15.12 | 14.98 | 14.99 | 12,039,663 | -0.03(-0.20%) |
Dec 18, 2017 | 14.90 | 15.05 | 14.88 | 15.02 | 14,981,151 | +0.30(+2.02%) |
Dec 15, 2017 | 14.63 | 14.88 | 14.59 | 14.72 | 22,310,328 | +0.18(+1.23%) |
Dec 14, 2017 | 14.76 | 14.85 | 14.49 | 14.55 | 11,099,190 | -0.13(-0.91%) |
Dec 13, 2017 | 14.88 | 15.01 | 14.67 | 14.68 | 12,268,950 | -0.22(-1.50%) |
Dec 12, 2017 | 14.90 | 14.94 | 14.72 | 14.90 | 11,957,451 | +0.20(+1.37%) |
Dec 11, 2017 | 14.81 | 14.96 | 14.63 | 14.70 | 12,859,113 | -0.12(-0.80%) |
Dec 08, 2017 | 14.77 | 14.82 | 14.60 | 14.82 | 13,882,174 | +0.11(+0.76%) |
Dec 07, 2017 | 14.66 | 14.74 | 14.36 | 14.71 | 13,780,307 | +0.27(+1.86%) |
Dec 06, 2017 | 14.33 | 14.64 | 14.31 | 14.44 | 13,648,784 | +0.04(+0.26%) |
Dec 05, 2017 | 14.63 | 14.71 | 14.37 | 14.40 | 13,189,115 | -0.22(-1.53%) |
Dec 04, 2017 | 14.54 | 14.85 | 14.51 | 14.63 | 22,734,850 | +0.37(+2.61%) |
Dec 01, 2017 | 14.17 | 14.31 | 13.93 | 14.25 | 20,949,014 | +0.11(+0.79%) |
Nov 30, 2017 | 14.26 | 14.44 | 14.11 | 14.14 | 26,587,460 | -0.02(-0.16%) |
Nov 29, 2017 | 13.90 | 14.25 | 13.90 | 14.17 | 22,887,106 | +0.39(+2.87%) |
Nov 28, 2017 | 13.47 | 13.80 | 13.42 | 13.77 | 26,014,092 | +0.35(+2.61%) |
Nov 27, 2017 | 13.46 | 13.49 | 13.38 | 13.42 | 11,367,785 | -0.02(-0.14%) |
Nov 24, 2017 | 13.55 | 13.55 | 13.42 | 13.44 | 4,898,365 | -0.01(-0.11%) |
Nov 22, 2017 | 13.56 | 13.62 | 13.45 | 13.45 | 12,429,176 | -0.09(-0.66%) |
Nov 21, 2017 | 13.70 | 13.70 | 13.51 | 13.54 | 11,944,125 | -0.13(-0.98%) |
Nov 20, 2017 | 13.60 | 13.68 | 13.50 | 13.68 | 13,986,786 | +0.11(+0.82%) |
Nov 17, 2017 | 13.35 | 13.59 | 13.33 | 13.56 | 12,895,989 | +0.13(+0.99%) |
Nov 16, 2017 | 13.51 | 13.59 | 13.42 | 13.43 | 10,053,759 | -0.01(-0.06%) |
Nov 15, 2017 | 13.38 | 13.57 | 13.28 | 13.44 | 14,878,444 | -0.08(-0.60%) |
Nov 14, 2017 | 13.22 | 13.54 | 13.20 | 13.52 | 17,296,926 | +0.24(+1.84%) |
Nov 13, 2017 | 12.96 | 13.31 | 12.89 | 13.28 | 11,256,305 | +0.21(+1.59%) |
Nov 10, 2017 | 13.28 | 13.36 | 13.06 | 13.07 | 15,453,989 | -0.16(-1.18%) |
Nov 09, 2017 | 13.19 | 13.34 | 13.00 | 13.22 | 16,160,636 | -0.06(-0.45%) |
Nov 08, 2017 | 13.37 | 13.40 | 13.24 | 13.28 | 15,354,494 | -0.13(-0.94%) |
Nov 07, 2017 | 13.77 | 13.85 | 13.36 | 13.41 | 18,876,626 | -0.36(-2.58%) |
Nov 06, 2017 | 13.68 | 13.81 | 13.62 | 13.76 | 16,161,668 | +0.05(+0.38%) |
Nov 03, 2017 | 13.63 | 13.75 | 13.52 | 13.71 | 11,545,732 | +0.05(+0.38%) |
Nov 02, 2017 | 13.51 | 13.68 | 13.42 | 13.66 | 14,564,991 | +0.12(+0.88%) |
Nov 01, 2017 | 13.58 | 13.76 | 13.53 | 13.54 | 10,102,970 | +0.02(+0.16%) |
Oct 31, 2017 | 13.53 | 13.67 | 13.51 | 13.52 | 11,959,350 | +0.01(+0.11%) |
Oct 30, 2017 | 13.52 | 13.64 | 13.44 | 13.51 | 8,700,108 | -0.10(-0.76%) |
Oct 27, 2017 | 13.67 | 13.70 | 13.57 | 13.61 | 14,353,025 | -0.11(-0.81%) |
Oct 26, 2017 | 13.59 | 13.79 | 13.55 | 13.72 | 19,305,934 | +0.15(+1.09%) |
Oct 25, 2017 | 13.94 | 13.94 | 13.48 | 13.57 | 16,217,754 | -0.10(-0.76%) |
Oct 24, 2017 | 13.74 | 13.88 | 13.65 | 13.68 | 15,824,218 | +0.01(+0.05%) |
Oct 23, 2017 | 13.73 | 13.83 | 13.65 | 13.67 | 14,018,468 | -0.03(-0.22%) |
Oct 20, 2017 | 13.68 | 13.72 | 13.56 | 13.70 | 16,691,319 | +0.18(+1.32%) |
Oct 19, 2017 | 13.31 | 13.55 | 13.16 | 13.52 | 30,111,152 | -0.24(-1.78%) |
Oct 18, 2017 | 13.55 | 13.79 | 13.40 | 13.76 | 34,857,004 | +0.29(+2.14%) |
Oct 17, 2017 | 13.67 | 13.72 | 13.45 | 13.48 | 10,840,865 | -0.18(-1.30%) |
Oct 16, 2017 | 13.50 | 13.68 | 13.47 | 13.65 | 17,885,926 | +0.18(+1.32%) |
Oct 13, 2017 | 13.48 | 13.63 | 13.31 | 13.48 | 17,747,488 | -0.04(-0.27%) |
Oct 12, 2017 | 13.71 | 13.74 | 13.50 | 13.51 | 22,033,228 | -0.15(-1.08%) |
Oct 11, 2017 | 13.76 | 13.81 | 13.65 | 13.66 | 16,707,545 | -0.16(-1.13%) |
Oct 10, 2017 | 13.75 | 13.87 | 13.74 | 13.82 | 16,188,322 | +0.06(+0.43%) |
Oct 09, 2017 | 13.88 | 13.89 | 13.72 | 13.76 | 11,635,182 | -0.09(-0.64%) |
Oct 06, 2017 | 13.95 | 14.10 | 13.83 | 13.85 | 15,825,017 | -0.06(-0.43%) |
Oct 05, 2017 | 13.77 | 13.98 | 13.69 | 13.91 | 18,557,324 | +0.15(+1.08%) |
Oct 04, 2017 | 13.85 | 13.90 | 13.73 | 13.76 | 11,048,581 | -0.13(-0.91%) |
Oct 03, 2017 | 14.01 | 14.05 | 13.82 | 13.88 | 9,140,821 | -0.12(-0.85%) |
Oct 02, 2017 | 13.99 | 14.05 | 13.84 | 14.00 | 15,764,625 | +0.06(+0.42%) |
Sep 29, 2017 | 13.76 | 14.03 | 13.76 | 13.94 | 9,351,118 | +0.12(+0.86%) |
Sep 28, 2017 | 13.85 | 13.87 | 13.65 | 13.82 | 9,811,817 | -0.01(-0.05%) |
Sep 27, 2017 | 13.92 | 13.67 | 13.83 | 14,502,411 | +0.24(+1.80%) | |
Sep 26, 2017 | 13.57 | 13.64 | 13.49 | 13.59 | 7,540,339 | +0.05(+0.38%) |
Sep 25, 2017 | 13.53 | 13.65 | 13.45 | 13.53 | 8,947,583 | -0.04(-0.27%) |
Sep 22, 2017 | 13.48 | 13.60 | 13.38 | 13.57 | 10,383,557 | +0.05(+0.38%) |
Sep 21, 2017 | 13.42 | 13.56 | 13.33 | 13.52 | 19,412,874 | +0.07(+0.55%) |
Sep 20, 2017 | 13.42 | 13.48 | 13.17 | 13.45 | 26,082,758 | +0.02(+0.17%) |
Sep 19, 2017 | 13.41 | 13.49 | 13.31 | 13.42 | 16,094,491 | +0.02(+0.17%) |
Sep 18, 2017 | 13.31 | 13.48 | 13.27 | 13.40 | 12,675,126 | +0.13(+0.95%) |
Sep 15, 2017 | 13.20 | 13.28 | 13.08 | 13.28 | 17,201,380 | +0.03(+0.22%) |
Sep 14, 2017 | 13.28 | 13.42 | 13.20 | 13.25 | 19,719,448 | +0.01(+0.11%) |
Sep 13, 2017 | 12.91 | 13.24 | 12.88 | 13.23 | 17,963,546 | +0.30(+2.29%) |
Sep 12, 2017 | 12.69 | 13.05 | 12.68 | 12.93 | 16,809,060 | +0.32(+2.52%) |
Sep 11, 2017 | 12.48 | 12.73 | 12.48 | 12.62 | 10,878,221 | +0.30(+2.47%) |
Sep 08, 2017 | 12.18 | 12.41 | 12.16 | 12.31 | 10,459,579 | +0.11(+0.91%) |
Sep 07, 2017 | 12.51 | 12.51 | 12.06 | 12.20 | 16,490,391 | -0.33(-2.60%) |
Sep 06, 2017 | 12.51 | 12.66 | 12.44 | 12.53 | 9,643,884 | +0.09(+0.71%) |
Sep 05, 2017 | 12.73 | 12.75 | 12.43 | 12.44 | 16,014,604 | -0.42(-3.28%) |
Sep 01, 2017 | 12.79 | 12.94 | 12.73 | 12.86 | 10,152,767 | +0.11(+0.87%) |
Aug 31, 2017 | 12.86 | 12.89 | 12.74 | 12.75 | 8,698,745 | -0.05(-0.41%) |
Aug 30, 2017 | 12.82 | 12.90 | 12.76 | 12.80 | 9,101,449 | +0.02(+0.17%) |
Aug 29, 2017 | 12.70 | 12.81 | 12.58 | 12.78 | 12,883,381 | -0.10(-0.80%) |
Aug 28, 2017 | 13.04 | 13.09 | 12.87 | 12.88 | 6,580,921 | -0.15(-1.14%) |
Aug 25, 2017 | 13.05 | 13.12 | 13.01 | 13.03 | 9,123,029 | +0.03(+0.26%) |
Aug 24, 2017 | 13.07 | 13.12 | 12.95 | 13.00 | 11,936,959 | -0.03(-0.23%) |
Aug 23, 2017 | 12.86 | 13.10 | 12.85 | 13.03 | 11,564,647 | +0.04(+0.34%) |
Aug 22, 2017 | 12.88 | 13.02 | 12.85 | 12.98 | 11,124,044 | +0.15(+1.21%) |
Aug 21, 2017 | 12.95 | 12.97 | 12.75 | 12.83 | 11,938,910 | -0.13(-1.02%) |
Aug 18, 2017 | 13.06 | 13.12 | 12.91 | 12.96 | 21,921,344 | -0.15(-1.12%) |
Aug 17, 2017 | 13.19 | 13.38 | 13.09 | 13.11 | 49,367,604 | -0.14(-1.06%) |
Aug 16, 2017 | 13.26 | 13.31 | 13.16 | 13.25 | 20,657,250 | +0.05(+0.39%) |
Aug 15, 2017 | 13.33 | 13.42 | 13.19 | 13.20 | 10,572,892 | +0.00(+0.00%) |
Aug 14, 2017 | 13.12 | 13.20 | 13.03 | 13.20 | 11,612,779 | +0.29(+2.23%) |
Aug 11, 2017 | 13.01 | 13.11 | 12.82 | 12.91 | 16,648,944 | -0.07(-0.57%) |
Aug 10, 2017 | 13.22 | 13.24 | 12.97 | 12.98 | 14,211,853 | -0.37(-2.76%) |
Aug 09, 2017 | 13.38 | 13.47 | 13.30 | 13.35 | 11,046,536 | -0.17(-1.25%) |
Aug 08, 2017 | 13.48 | 13.78 | 13.43 | 13.52 | 11,806,581 | +0.02(+0.16%) |
Aug 07, 2017 | 13.59 | 13.63 | 13.48 | 13.50 | 11,039,986 | -0.06(-0.43%) |
Aug 04, 2017 | 13.43 | 13.78 | 13.43 | 13.56 | 19,914,388 | +0.27(+2.05%) |
Aug 03, 2017 | 13.31 | 13.37 | 13.25 | 13.29 | 13,412,714 | -0.03(-0.22%) |
Aug 02, 2017 | 13.33 | 13.41 | 13.29 | 13.31 | 11,766,708 | -0.03(-0.22%) |
Aug 01, 2017 | 13.38 | 13.41 | 13.25 | 13.34 | 12,381,568 | +0.05(+0.39%) |
Jul 31, 2017 | 13.28 | 13.43 | 13.25 | 13.29 | 16,460,712 | +0.10(+0.73%) |
Jul 28, 2017 | 13.31 | 13.37 | 13.06 | 13.20 | 18,816,936 | -0.11(-0.83%) |
Jul 27, 2017 | 13.33 | 13.35 | 13.20 | 13.31 | 18,681,856 | +0.02(+0.17%) |
Jul 26, 2017 | 13.67 | 13.67 | 13.24 | 13.29 | 16,764,486 | -0.33(-2.44%) |
Jul 25, 2017 | 13.73 | 13.82 | 13.60 | 13.62 | 19,872,490 | +0.13(+0.98%) |
Jul 24, 2017 | 13.27 | 13.56 | 13.27 | 13.48 | 16,299,837 | +0.21(+1.55%) |
Jul 21, 2017 | 13.57 | 13.62 | 13.23 | 13.28 | 25,436,998 | -0.26(-1.91%) |
Jul 20, 2017 | 13.81 | 13.82 | 13.37 | 13.54 | 33,618,952 | -0.52(-3.67%) |
Jul 19, 2017 | 14.00 | 14.09 | 13.88 | 14.05 | 13,533,647 | +0.09(+0.63%) |
Jul 18, 2017 | 14.00 | 14.07 | 13.88 | 13.96 | 11,250,485 | -0.14(-0.99%) |
Jul 17, 2017 | 14.13 | 14.13 | 13.99 | 14.10 | 11,849,284 | -0.05(-0.36%) |
Jul 14, 2017 | 14.08 | 14.24 | 13.93 | 14.15 | 14,665,855 | -0.12(-0.83%) |
Jul 13, 2017 | 14.15 | 14.28 | 14.12 | 14.27 | 8,796,081 | +0.16(+1.15%) |
Jul 12, 2017 | 14.12 | 14.20 | 14.00 | 14.11 | 10,608,686 | -0.07(-0.47%) |
Jul 11, 2017 | 14.29 | 14.35 | 14.17 | 14.18 | 12,726,329 | -0.04(-0.26%) |
Jul 10, 2017 | 14.18 | 14.29 | 14.12 | 14.21 | 9,912,430 | +0.05(+0.36%) |
Jul 07, 2017 | 14.07 | 14.21 | 13.97 | 14.16 | 11,765,850 | +0.16(+1.16%) |
Jul 06, 2017 | 14.13 | 14.25 | 13.97 | 14.00 | 14,081,968 | -0.15(-1.04%) |
Jul 05, 2017 | 14.05 | 14.15 | 13.86 | 14.15 | 12,688,701 | +0.13(+0.95%) |
Jul 03, 2017 | 13.93 | 14.13 | 13.90 | 14.01 | 6,734,271 | +0.21(+1.49%) |
Jun 30, 2017 | 13.85 | 13.92 | 13.67 | 13.81 | 11,476,978 | +0.01(+0.05%) |
Jun 29, 2017 | 13.87 | 14.07 | 13.65 | 13.80 | 17,608,614 | +0.26(+1.90%) |
Jun 28, 2017 | 13.53 | 13.71 | 13.50 | 13.54 | 14,176,347 | +0.13(+0.99%) |
Jun 27, 2017 | 13.43 | 13.66 | 13.41 | 13.41 | 11,554,264 | +0.06(+0.44%) |
Jun 26, 2017 | 13.22 | 13.45 | 13.16 | 13.35 | 10,211,629 | +0.16(+1.23%) |
Jun 23, 2017 | 13.48 | 13.48 | 13.11 | 13.19 | 12,225,475 | -0.22(-1.65%) |
Jun 22, 2017 | 13.52 | 13.56 | 13.32 | 13.41 | 9,832,609 | -0.14(-1.03%) |
Jun 21, 2017 | 13.73 | 13.73 | 13.50 | 13.55 | 9,436,867 | -0.13(-0.97%) |
Jun 20, 2017 | 13.82 | 13.82 | 13.68 | 13.68 | 7,235,756 | -0.16(-1.17%) |
Jun 19, 2017 | 13.76 | 13.92 | 13.76 | 13.85 | 12,074,351 | +0.18(+1.35%) |
Jun 16, 2017 | 13.76 | 13.79 | 13.62 | 13.66 | 16,343,958 | -0.10(-0.75%) |
Jun 15, 2017 | 13.73 | 13.93 | 13.72 | 13.76 | 9,294,643 | -0.09(-0.64%) |
Jun 14, 2017 | 13.63 | 13.87 | 13.48 | 13.85 | 14,644,742 | +0.10(+0.70%) |
Jun 13, 2017 | 13.78 | 13.87 | 13.71 | 13.76 | 13,847,573 | +0.07(+0.49%) |
Jun 12, 2017 | 13.74 | 13.93 | 13.63 | 13.69 | 15,310,467 | -0.03(-0.22%) |
Jun 09, 2017 | 13.54 | 13.81 | 13.52 | 13.72 | 18,866,954 | +0.31(+2.31%) |
Jun 08, 2017 | 13.58 | 13.03 | 13.41 | 21,249,384 | +0.29(+2.25%) | |
Jun 07, 2017 | 12.96 | 13.19 | 12.89 | 13.12 | 20,456,900 | +0.23(+1.77%) |
Jun 06, 2017 | 12.74 | 12.97 | 12.67 | 12.89 | 14,674,028 | +0.00(+0.00%) |
Jun 05, 2017 | 12.84 | 13.03 | 12.83 | 12.89 | 20,116,788 | +0.06(+0.46%) |
Jun 02, 2017 | 12.83 | 12.91 | 12.72 | 12.83 | 21,166,646 | -0.18(-1.42%) |
Jun 01, 2017 | 12.95 | 13.08 | 12.78 | 13.01 | 30,232,028 | +0.14(+1.09%) |
May 31, 2017 | 13.15 | 13.18 | 12.82 | 12.87 | 19,977,790 | -0.27(-2.02%) |
May 30, 2017 | 13.16 | 13.20 | 13.02 | 13.14 | 8,674,814 | -0.12(-0.89%) |
May 26, 2017 | 13.31 | 13.40 | 13.20 | 13.26 | 9,657,862 | -0.11(-0.83%) |
May 25, 2017 | 13.27 | 13.45 | 13.21 | 13.37 | 13,494,568 | +0.12(+0.92%) |
May 24, 2017 | 13.27 | 13.29 | 13.08 | 13.24 | 14,545,304 | +0.01(+0.11%) |
May 23, 2017 | 13.00 | 13.30 | 12.89 | 13.23 | 10,904,439 | +0.25(+1.92%) |
May 22, 2017 | 13.07 | 13.10 | 12.91 | 12.98 | 10,052,105 | -0.01(-0.11%) |
May 19, 2017 | 13.01 | 13.15 | 12.97 | 13.00 | 8,719,942 | +0.04(+0.28%) |
May 18, 2017 | 12.92 | 13.06 | 12.80 | 12.96 | 14,507,260 | +0.02(+0.17%) |
May 17, 2017 | 13.59 | 13.33 | 12.81 | 12.94 | 19,621,126 | -0.65(-4.80%) |
May 16, 2017 | 13.52 | 13.61 | 13.34 | 13.59 | 14,526,834 | +0.10(+0.71%) |
May 15, 2017 | 13.41 | 13.53 | 13.39 | 13.49 | 5,874,409 | +0.15(+1.10%) |
May 12, 2017 | 13.27 | 13.35 | 13.13 | 13.35 | 11,565,423 | -0.02(-0.16%) |
May 11, 2017 | 13.51 | 13.55 | 13.29 | 13.37 | 12,702,176 | -0.19(-1.40%) |
May 10, 2017 | 13.46 | 13.60 | 13.42 | 13.56 | 9,259,233 | +0.02(+0.16%) |
May 09, 2017 | 13.69 | 13.82 | 13.49 | 13.54 | 9,223,007 | -0.15(-1.07%) |
May 08, 2017 | 13.71 | 13.78 | 13.66 | 13.68 | 8,726,865 | -0.04(-0.32%) |
May 05, 2017 | 13.88 | 13.91 | 13.72 | 13.73 | 9,508,374 | -0.12(-0.90%) |
May 04, 2017 | 13.88 | 13.99 | 13.77 | 13.85 | 13,793,536 | +0.03(+0.21%) |
May 03, 2017 | 13.47 | 13.83 | 13.45 | 13.82 | 12,420,370 | +0.28(+2.06%) |
May 02, 2017 | 13.62 | 13.63 | 13.42 | 13.55 | 7,459,367 | -0.05(-0.38%) |
May 01, 2017 | 13.48 | 13.70 | 13.38 | 13.60 | 12,565,590 | +0.23(+1.70%) |
Apr 28, 2017 | 13.45 | 13.60 | 13.35 | 13.37 | 11,699,109 | -0.10(-0.71%) |
Apr 27, 2017 | 13.70 | 13.74 | 13.43 | 13.46 | 12,798,798 | -0.23(-1.66%) |
Apr 26, 2017 | 13.63 | 13.83 | 13.60 | 13.69 | 11,808,187 | +0.04(+0.32%) |
Apr 25, 2017 | 13.71 | 13.84 | 13.63 | 13.65 | 12,722,161 | +0.05(+0.38%) |
Apr 24, 2017 | 13.76 | 13.89 | 13.57 | 13.60 | 20,116,636 | +0.29(+2.20%) |
Apr 21, 2017 | 13.26 | 13.45 | 13.13 | 13.30 | 17,956,212 | -0.04(-0.33%) |
Apr 20, 2017 | 13.10 | 13.54 | 13.05 | 13.35 | 22,576,288 | +0.62(+4.84%) |
Apr 19, 2017 | 12.69 | 12.89 | 12.63 | 12.73 | 15,102,700 | +0.12(+0.99%) |
Apr 18, 2017 | 12.59 | 12.73 | 12.47 | 12.61 | 14,396,949 | -0.10(-0.81%) |
Apr 17, 2017 | 12.47 | 12.74 | 12.42 | 12.71 | 11,028,202 | +0.25(+2.00%) |
Apr 13, 2017 | 12.51 | 12.73 | 12.39 | 12.46 | 18,638,948 | -0.12(-0.99%) |
Apr 12, 2017 | 12.69 | 12.72 | 12.50 | 12.59 | 12,033,686 | -0.12(-0.92%) |
Apr 11, 2017 | 12.61 | 12.71 | 12.47 | 12.70 | 10,279,273 | +0.01(+0.12%) |
Apr 10, 2017 | 12.75 | 12.85 | 12.56 | 12.69 | 13,666,772 | -0.10(-0.75%) |
Apr 07, 2017 | 12.72 | 12.89 | 12.68 | 12.78 | 9,688,178 | -0.06(-0.46%) |
Apr 06, 2017 | 12.61 | 12.87 | 12.53 | 12.84 | 12,942,828 | +0.23(+1.86%) |
Apr 05, 2017 | 13.12 | 13.12 | 12.60 | 12.61 | 21,911,320 | -0.29(-2.22%) |
Apr 04, 2017 | 12.86 | 13.00 | 12.83 | 12.89 | 11,841,401 | -0.10(-0.79%) |
Apr 03, 2017 | 13.08 | 13.10 | 12.79 | 13.00 | 11,277,083 | -0.04(-0.28%) |
Mar 31, 2017 | 13.08 | 13.16 | 13.02 | 13.03 | 15,225,372 | -0.15(-1.17%) |
Mar 30, 2017 | 12.83 | 13.22 | 12.82 | 13.19 | 20,429,966 | +0.35(+2.74%) |
Mar 29, 2017 | 12.82 | 12.89 | 12.71 | 12.83 | 12,612,000 | +0.01(+0.11%) |
Mar 28, 2017 | 12.56 | 12.91 | 12.56 | 12.82 | 12,454,157 | +0.23(+1.80%) |
Mar 27, 2017 | 12.21 | 12.61 | 12.12 | 12.59 | 14,751,491 | -0.04(-0.35%) |
Mar 24, 2017 | 12.69 | 12.75 | 12.51 | 12.64 | 12,546,543 | -0.01(-0.06%) |
Mar 23, 2017 | 12.52 | 12.83 | 12.46 | 12.64 | 13,717,587 | +0.07(+0.58%) |
Mar 22, 2017 | 12.32 | 12.66 | 12.13 | 12.57 | 25,972,096 | +0.18(+1.48%) |
Mar 21, 2017 | 13.33 | 13.34 | 12.35 | 12.39 | 35,011,852 | -0.86(-6.53%) |
Mar 20, 2017 | 13.40 | 13.48 | 13.25 | 13.25 | 16,262,589 | -0.20(-1.47%) |
Mar 17, 2017 | 13.54 | 13.60 | 13.38 | 13.45 | 25,917,194 | -0.09(-0.65%) |
Mar 16, 2017 | 13.50 | 13.63 | 13.44 | 13.54 | 13,313,539 | +0.10(+0.76%) |
Mar 15, 2017 | 13.60 | 13.74 | 13.42 | 13.44 | 20,735,948 | -0.10(-0.76%) |
Mar 14, 2017 | 13.49 | 13.54 | 13.28 | 13.54 | 12,703,171 | -0.04(-0.32%) |
Mar 13, 2017 | 13.63 | 13.68 | 13.50 | 13.58 | 11,327,267 | -0.04(-0.27%) |
Mar 10, 2017 | 13.90 | 13.93 | 13.43 | 13.62 | 19,782,890 | -0.19(-1.38%) |
Mar 09, 2017 | 13.80 | 13.99 | 13.78 | 13.81 | 11,601,144 | +0.04(+0.27%) |
Mar 08, 2017 | 13.96 | 14.03 | 13.73 | 13.77 | 10,810,117 | +0.00(+0.00%) |
Mar 07, 2017 | 13.92 | 13.95 | 13.76 | 13.77 | 11,068,709 | -0.15(-1.05%) |
Mar 06, 2017 | 13.88 | 13.98 | 13.74 | 13.92 | 14,165,000 | -0.06(-0.42%) |
Mar 03, 2017 | 13.88 | 14.01 | 13.85 | 13.98 | 13,524,286 | +0.14(+1.01%) |
Mar 02, 2017 | 14.27 | 14.29 | 13.82 | 13.84 | 16,876,220 | -0.35(-2.48%) |
Mar 01, 2017 | 14.00 | 14.31 | 14.00 | 14.19 | 20,283,434 | +0.43(+3.14%) |
Feb 28, 2017 | 13.72 | 13.80 | 13.68 | 13.76 | 11,953,385 | -0.05(-0.37%) |
Feb 27, 2017 | 13.77 | 13.85 | 13.73 | 13.81 | 9,276,624 | +0.07(+0.53%) |
Feb 24, 2017 | 13.75 | 13.84 | 13.60 | 13.74 | 22,452,768 | -0.17(-1.24%) |
Feb 23, 2017 | 13.82 | 13.92 | 13.65 | 13.91 | 14,549,675 | +0.09(+0.69%) |
Feb 22, 2017 | 13.80 | 13.88 | 13.73 | 13.81 | 11,884,963 | -0.09(-0.68%) |
Feb 21, 2017 | 13.94 | 13.99 | 13.83 | 13.91 | 10,573,265 | +0.07(+0.53%) |
Feb 17, 2017 | 13.84 | 13.84 | 13.84 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 13.94 | 13.94 | 13.75 | 13.86 | 9,935,986 | -0.08(-0.58%) |
Feb 15, 2017 | 13.95 | 14.02 | 13.78 | 13.94 | 20,328,616 | +0.17(+1.22%) |
Feb 14, 2017 | 13.48 | 13.81 | 13.46 | 13.77 | 13,634,953 | +0.30(+2.22%) |
Feb 13, 2017 | 13.42 | 13.60 | 13.39 | 13.47 | 14,260,612 | +0.15(+1.10%) |
Feb 10, 2017 | 13.29 | 13.37 | 13.22 | 13.32 | 12,286,786 | +0.09(+0.66%) |
Feb 09, 2017 | 13.13 | 13.27 | 13.03 | 13.24 | 15,605,412 | +0.23(+1.74%) |
Feb 08, 2017 | 13.08 | 13.08 | 12.83 | 13.01 | 16,339,683 | -0.19(-1.44%) |
Feb 07, 2017 | 13.41 | 13.43 | 13.16 | 13.20 | 10,832,380 | -0.13(-0.98%) |
Feb 06, 2017 | 13.31 | 13.45 | 13.28 | 13.33 | 12,485,110 | -0.07(-0.54%) |
Feb 03, 2017 | 13.21 | 13.46 | 13.08 | 13.40 | 16,096,210 | +0.39(+2.97%) |
Feb 02, 2017 | 13.05 | 13.05 | 12.89 | 13.02 | 17,345,242 | -0.15(-1.11%) |