Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.51 | 14.66 | 14.48 | 14.56 | 803,258 | +0.06(+0.45%) |
Oct 30, 2017 | 14.50 | 14.67 | 14.38 | 14.50 | 598,591 | +0.01(+0.09%) |
Oct 27, 2017 | 14.42 | 14.52 | 14.35 | 14.48 | 324,393 | +0.10(+0.72%) |
Oct 26, 2017 | 14.25 | 14.50 | 14.25 | 14.38 | 2,500,310 | +0.05(+0.36%) |
Oct 25, 2017 | 14.38 | 14.45 | 14.25 | 14.33 | 554,250 | -0.03(-0.18%) |
Oct 24, 2017 | 14.14 | 14.40 | 14.05 | 14.35 | 687,563 | +0.32(+2.27%) |
Oct 23, 2017 | 14.16 | 14.16 | 13.96 | 14.03 | 534,064 | -0.12(-0.87%) |
Oct 20, 2017 | 14.01 | 14.19 | 13.93 | 14.16 | 1,365,309 | +0.17(+1.21%) |
Oct 19, 2017 | 14.00 | 14.06 | 13.90 | 13.99 | 453,413 | -0.08(-0.60%) |
Oct 18, 2017 | 13.94 | 14.17 | 13.90 | 14.07 | 715,752 | +0.14(+0.98%) |
Oct 17, 2017 | 13.72 | 13.99 | 13.71 | 13.94 | 997,680 | +0.24(+1.76%) |
Oct 16, 2017 | 13.59 | 13.72 | 13.52 | 13.70 | 768,607 | +0.18(+1.30%) |
Oct 13, 2017 | 13.53 | 13.69 | 13.50 | 13.52 | 604,702 | -0.01(-0.10%) |
Oct 12, 2017 | 13.27 | 13.55 | 13.21 | 13.53 | 565,427 | +0.27(+2.01%) |
Oct 11, 2017 | 13.34 | 13.35 | 13.24 | 13.27 | 716,974 | -0.06(-0.44%) |
Oct 10, 2017 | 13.23 | 13.38 | 13.17 | 13.32 | 2,696,600 | +0.17(+1.29%) |
Oct 09, 2017 | 13.34 | 13.34 | 13.13 | 13.16 | 851,382 | -0.25(-1.89%) |
Oct 06, 2017 | 13.27 | 13.47 | 12.95 | 13.41 | 1,145,815 | +0.12(+0.93%) |
Oct 05, 2017 | 12.69 | 13.30 | 12.69 | 13.29 | 1,935,627 | +0.64(+5.04%) |
Oct 04, 2017 | 12.67 | 12.78 | 12.56 | 12.65 | 410,944 | +0.00(+0.00%) |
Oct 03, 2017 | 12.69 | 12.75 | 12.65 | 12.65 | 693,903 | -0.06(-0.46%) |
Oct 02, 2017 | 12.80 | 12.89 | 12.69 | 12.71 | 482,609 | -0.11(-0.86%) |
Sep 29, 2017 | 12.84 | 12.84 | 12.65 | 12.82 | 675,603 | +0.08(+0.66%) |
Sep 28, 2017 | 12.93 | 12.93 | 12.70 | 12.73 | 708,093 | -0.18(-1.41%) |
Sep 27, 2017 | 12.87 | 12.98 | 12.76 | 12.91 | 472,747 | +0.01(+0.05%) |
Sep 26, 2017 | 12.87 | 12.94 | 12.78 | 12.91 | 531,029 | -0.01(-0.10%) |
Sep 25, 2017 | 12.98 | 13.04 | 12.90 | 12.92 | 370,744 | -0.04(-0.30%) |
Sep 22, 2017 | 12.91 | 13.01 | 12.82 | 12.96 | 499,700 | +0.06(+0.45%) |
Sep 21, 2017 | 12.84 | 12.91 | 12.80 | 12.90 | 429,140 | +0.07(+0.51%) |
Sep 20, 2017 | 12.82 | 12.95 | 12.75 | 12.84 | 507,353 | +0.00(+0.00%) |
Sep 19, 2017 | 12.93 | 12.93 | 12.82 | 12.84 | 424,655 | -0.03(-0.25%) |
Sep 18, 2017 | 12.95 | 13.10 | 12.82 | 12.87 | 716,745 | -0.05(-0.35%) |
Sep 15, 2017 | 13.03 | 13.23 | 12.86 | 12.91 | 732,938 | -0.12(-0.90%) |
Sep 14, 2017 | 13.32 | 13.32 | 13.02 | 13.03 | 903,946 | -0.33(-2.48%) |
Sep 13, 2017 | 13.40 | 13.53 | 13.31 | 13.36 | 498,150 | -0.01(-0.10%) |
Sep 12, 2017 | 13.60 | 13.32 | 13.38 | 835,576 | -0.19(-1.39%) | |
Sep 11, 2017 | 13.57 | 13.61 | 13.47 | 13.56 | 606,131 | +0.04(+0.29%) |
Sep 08, 2017 | 13.45 | 13.55 | 13.43 | 13.53 | 428,719 | +0.05(+0.39%) |
Sep 07, 2017 | 13.50 | 13.54 | 13.36 | 13.47 | 443,479 | +0.05(+0.39%) |
Sep 06, 2017 | 13.53 | 13.63 | 13.36 | 13.42 | 508,913 | -0.12(-0.86%) |
Sep 05, 2017 | 13.60 | 13.72 | 13.46 | 13.54 | 345,630 | -0.07(-0.48%) |
Sep 01, 2017 | 13.54 | 13.67 | 13.50 | 13.60 | 438,665 | +0.10(+0.72%) |
Aug 31, 2017 | 13.55 | 13.55 | 13.33 | 13.51 | 695,279 | +0.03(+0.19%) |
Aug 30, 2017 | 13.68 | 13.68 | 13.45 | 13.48 | 346,471 | -0.16(-1.14%) |
Aug 29, 2017 | 13.58 | 13.69 | 13.53 | 13.64 | 387,104 | -0.01(-0.10%) |
Aug 28, 2017 | 13.81 | 13.81 | 13.58 | 13.65 | 420,688 | -0.08(-0.56%) |
Aug 25, 2017 | 13.62 | 13.77 | 13.53 | 13.73 | 622,608 | +0.15(+1.09%) |
Aug 24, 2017 | 13.73 | 13.76 | 13.53 | 13.58 | 498,560 | -0.11(-0.80%) |
Aug 23, 2017 | 13.77 | 13.91 | 13.66 | 13.69 | 447,518 | -0.08(-0.61%) |
Aug 22, 2017 | 13.71 | 13.87 | 13.71 | 13.77 | 393,965 | +0.08(+0.56%) |
Aug 21, 2017 | 13.53 | 13.73 | 13.50 | 13.69 | 730,178 | +0.23(+1.72%) |
Aug 18, 2017 | 13.45 | 13.69 | 13.35 | 13.46 | 792,451 | -0.02(-0.14%) |
Aug 17, 2017 | 13.67 | 13.81 | 13.46 | 13.48 | 601,305 | -0.22(-1.64%) |
Aug 16, 2017 | 13.82 | 13.93 | 13.60 | 13.71 | 499,361 | +0.03(+0.23%) |
Aug 15, 2017 | 13.69 | 13.74 | 13.59 | 13.68 | 373,890 | -0.05(-0.37%) |
Aug 14, 2017 | 13.53 | 13.74 | 13.53 | 13.73 | 368,065 | +0.15(+1.14%) |
Aug 11, 2017 | 13.55 | 13.61 | 13.44 | 13.57 | 511,452 | +0.03(+0.19%) |
Aug 10, 2017 | 13.60 | 13.66 | 13.42 | 13.55 | 1,081,173 | -0.06(-0.47%) |
Aug 09, 2017 | 13.98 | 14.03 | 13.50 | 13.61 | 1,452,568 | -0.37(-2.62%) |
Aug 08, 2017 | 14.11 | 14.22 | 13.93 | 13.98 | 872,410 | -0.15(-1.09%) |
Aug 07, 2017 | 14.13 | 14.34 | 14.03 | 14.13 | 507,965 | -0.05(-0.36%) |
Aug 04, 2017 | 14.56 | 14.56 | 14.01 | 14.18 | 593,884 | -0.08(-0.54%) |
Aug 03, 2017 | 14.14 | 14.31 | 13.97 | 14.26 | 1,215,510 | +0.22(+1.60%) |
Aug 02, 2017 | 13.86 | 14.04 | 13.86 | 14.04 | 562,466 | +0.17(+1.25%) |
Aug 01, 2017 | 13.91 | 13.95 | 13.85 | 13.86 | 364,592 | -0.03(-0.19%) |
Jul 31, 2017 | 14.12 | 14.12 | 13.82 | 13.89 | 819,881 | -0.18(-1.28%) |
Jul 28, 2017 | 13.53 | 14.09 | 13.52 | 14.07 | 1,349,075 | +0.55(+4.09%) |
Jul 27, 2017 | 13.42 | 13.67 | 13.41 | 13.51 | 1,192,769 | +0.17(+1.25%) |
Jul 26, 2017 | 13.35 | 13.42 | 13.31 | 13.35 | 380,446 | -0.01(-0.05%) |
Jul 25, 2017 | 13.43 | 13.50 | 13.33 | 13.35 | 476,768 | -0.06(-0.48%) |
Jul 24, 2017 | 13.39 | 13.48 | 13.26 | 13.42 | 539,037 | +0.04(+0.34%) |
Jul 21, 2017 | 13.35 | 13.40 | 13.26 | 13.37 | 703,265 | +0.07(+0.53%) |
Jul 20, 2017 | 13.36 | 13.47 | 13.26 | 13.30 | 709,001 | -0.04(-0.29%) |
Jul 19, 2017 | 13.45 | 13.56 | 13.26 | 13.34 | 843,843 | -0.13(-0.95%) |
Jul 18, 2017 | 13.10 | 13.59 | 13.07 | 13.47 | 1,336,796 | +0.36(+2.75%) |
Jul 17, 2017 | 13.10 | 13.29 | 13.00 | 13.11 | 962,017 | +0.06(+0.44%) |
Jul 14, 2017 | 13.00 | 13.12 | 12.99 | 13.05 | 656,770 | +0.07(+0.54%) |
Jul 13, 2017 | 13.10 | 13.19 | 12.96 | 12.98 | 1,103,598 | -0.05(-0.39%) |
Jul 12, 2017 | 12.97 | 13.60 | 12.97 | 13.03 | 1,011,404 | +0.18(+1.40%) |
Jul 11, 2017 | 12.92 | 13.00 | 12.81 | 12.85 | 1,146,004 | -0.08(-0.60%) |
Jul 10, 2017 | 13.03 | 13.07 | 12.86 | 12.93 | 1,155,347 | -0.05(-0.40%) |
Jul 07, 2017 | 13.08 | 13.27 | 12.97 | 12.98 | 1,290,733 | -0.11(-0.83%) |
Jul 06, 2017 | 13.30 | 13.38 | 13.05 | 13.09 | 1,202,538 | -0.19(-1.45%) |
Jul 05, 2017 | 13.42 | 13.60 | 13.19 | 13.28 | 1,707,199 | -0.26(-1.95%) |
Jul 03, 2017 | 13.73 | 13.84 | 13.50 | 13.55 | 354,890 | -0.18(-1.31%) |
Jun 30, 2017 | 13.76 | 13.82 | 13.53 | 13.73 | 905,010 | -0.03(-0.19%) |
Jun 29, 2017 | 13.50 | 13.78 | 13.37 | 13.75 | 1,297,927 | +0.21(+1.57%) |
Jun 28, 2017 | 13.74 | 13.99 | 13.51 | 13.54 | 1,078,477 | -0.13(-0.99%) |
Jun 27, 2017 | 13.77 | 13.78 | 13.50 | 13.68 | 991,072 | -0.13(-0.98%) |
Jun 26, 2017 | 13.74 | 13.93 | 13.60 | 13.81 | 2,443,793 | +0.16(+1.18%) |
Jun 23, 2017 | 13.99 | 13.65 | 14,532,625 | +0.68(+5.25%) | ||
Jun 22, 2017 | 12.94 | 13.10 | 12.89 | 12.97 | 1,594,355 | +0.04(+0.35%) |
Jun 21, 2017 | 13.08 | 13.09 | 12.84 | 12.92 | 1,065,872 | -0.11(-0.84%) |
Jun 20, 2017 | 13.18 | 13.18 | 12.88 | 13.03 | 714,453 | -0.12(-0.93%) |
Jun 19, 2017 | 13.23 | 13.27 | 13.02 | 13.15 | 651,478 | -0.01(-0.10%) |
Jun 16, 2017 | 13.24 | 13.31 | 12.98 | 13.17 | 1,073,919 | -0.15(-1.16%) |
Jun 15, 2017 | 13.37 | 13.42 | 13.26 | 13.32 | 832,837 | -0.06(-0.43%) |
Jun 14, 2017 | 13.75 | 13.78 | 13.24 | 13.38 | 1,231,591 | -0.31(-2.25%) |
Jun 13, 2017 | 13.68 | 13.86 | 13.57 | 13.69 | 1,417,535 | +0.06(+0.47%) |
Jun 12, 2017 | 13.50 | 13.69 | 13.46 | 13.62 | 1,400,957 | +0.13(+0.95%) |
Jun 09, 2017 | 13.53 | 13.57 | 13.40 | 13.50 | 928,730 | -0.01(-0.05%) |
Jun 08, 2017 | 13.42 | 13.66 | 13.33 | 13.50 | 1,684,095 | +0.05(+0.38%) |
Jun 07, 2017 | 13.44 | 13.60 | 13.41 | 13.45 | 1,643,031 | +0.02(+0.14%) |
Jun 06, 2017 | 13.33 | 13.46 | 13.24 | 13.43 | 404,648 | +0.08(+0.63%) |
Jun 05, 2017 | 13.44 | 13.44 | 13.30 | 13.35 | 709,090 | -0.13(-1.00%) |
Jun 02, 2017 | 13.55 | 13.61 | 13.32 | 13.48 | 1,330,920 | -0.03(-0.19%) |
Jun 01, 2017 | 13.44 | 13.61 | 13.34 | 13.51 | 2,039,503 | +0.08(+0.62%) |
May 31, 2017 | 13.16 | 13.45 | 12.94 | 13.42 | 1,303,688 | +0.23(+1.75%) |
May 30, 2017 | 13.15 | 13.36 | 12.87 | 13.19 | 1,352,413 | +0.01(+0.05%) |
May 26, 2017 | 13.05 | 13.28 | 12.94 | 13.19 | 698,995 | +0.08(+0.59%) |
May 25, 2017 | 13.16 | 13.28 | 13.09 | 13.11 | 1,112,542 | +0.01(+0.05%) |
May 24, 2017 | 12.98 | 13.20 | 12.93 | 13.10 | 989,783 | +0.19(+1.47%) |
May 23, 2017 | 12.84 | 13.24 | 12.79 | 12.91 | 1,688,021 | +0.13(+0.99%) |
May 22, 2017 | 12.56 | 12.81 | 12.51 | 12.79 | 723,439 | +0.18(+1.41%) |
May 19, 2017 | 12.51 | 12.69 | 12.51 | 12.61 | 627,895 | +0.10(+0.81%) |
May 18, 2017 | 12.72 | 12.76 | 12.49 | 12.51 | 577,345 | -0.24(-1.89%) |
May 17, 2017 | 12.61 | 12.84 | 12.47 | 12.75 | 1,029,266 | +0.10(+0.80%) |
May 16, 2017 | 12.39 | 12.75 | 12.35 | 12.65 | 1,510,216 | -0.37(-2.88%) |
May 15, 2017 | 12.68 | 13.09 | 12.67 | 13.02 | 1,005,695 | +0.39(+3.12%) |
May 12, 2017 | 12.39 | 12.69 | 12.33 | 12.63 | 689,251 | +0.28(+2.26%) |
May 11, 2017 | 12.49 | 12.52 | 12.30 | 12.35 | 771,671 | -0.11(-0.92%) |
May 10, 2017 | 12.47 | 12.56 | 12.44 | 12.46 | 620,325 | +0.00(+0.00%) |
May 09, 2017 | 12.74 | 12.78 | 12.40 | 12.46 | 834,548 | -0.32(-2.48%) |
May 08, 2017 | 12.98 | 12.98 | 12.72 | 12.78 | 815,991 | -0.16(-1.27%) |
May 05, 2017 | 12.79 | 13.01 | 12.76 | 12.94 | 449,107 | +0.13(+1.04%) |
May 04, 2017 | 12.71 | 12.87 | 12.69 | 12.81 | 691,192 | +0.11(+0.90%) |
May 03, 2017 | 12.93 | 13.04 | 12.67 | 12.70 | 443,166 | -0.23(-1.82%) |
May 02, 2017 | 13.01 | 13.14 | 12.90 | 12.93 | 520,973 | -0.10(-0.78%) |
May 01, 2017 | 13.24 | 13.34 | 13.00 | 13.03 | 641,275 | -0.20(-1.49%) |
Apr 28, 2017 | 13.33 | 13.33 | 12.99 | 13.23 | 944,517 | -0.06(-0.43%) |
Apr 27, 2017 | 13.17 | 13.32 | 13.08 | 13.29 | 1,676,184 | +0.20(+1.55%) |
Apr 26, 2017 | 13.00 | 13.17 | 12.92 | 13.08 | 868,002 | +0.14(+1.08%) |
Apr 25, 2017 | 12.95 | 13.11 | 12.81 | 12.94 | 1,200,100 | +0.05(+0.39%) |
Apr 24, 2017 | 12.93 | 13.02 | 12.87 | 12.89 | 640,703 | +0.10(+0.79%) |
Apr 21, 2017 | 12.82 | 12.83 | 12.70 | 12.79 | 586,401 | +0.01(+0.10%) |
Apr 20, 2017 | 13.00 | 13.00 | 12.72 | 12.78 | 601,267 | -0.15(-1.13%) |
Apr 19, 2017 | 13.23 | 13.27 | 12.86 | 12.93 | 747,495 | -0.23(-1.78%) |
Apr 18, 2017 | 13.31 | 13.37 | 13.10 | 13.16 | 883,596 | -0.17(-1.29%) |
Apr 17, 2017 | 13.12 | 13.34 | 13.05 | 13.33 | 603,830 | +0.28(+2.14%) |
Apr 13, 2017 | 13.22 | 13.34 | 13.05 | 13.05 | 569,967 | -0.21(-1.58%) |
Apr 12, 2017 | 12.97 | 13.33 | 12.97 | 13.26 | 562,442 | +0.23(+1.75%) |
Apr 11, 2017 | 12.89 | 13.10 | 12.75 | 13.03 | 833,556 | +0.08(+0.64%) |
Apr 10, 2017 | 13.01 | 13.11 | 12.86 | 12.95 | 820,759 | +0.00(+0.00%) |
Apr 07, 2017 | 13.21 | 13.33 | 12.94 | 12.95 | 1,179,681 | -0.30(-2.25%) |
Apr 06, 2017 | 13.34 | 13.41 | 13.20 | 13.25 | 447,431 | -0.07(-0.52%) |
Apr 05, 2017 | 13.36 | 13.62 | 13.28 | 13.32 | 978,287 | -0.01(-0.10%) |
Apr 04, 2017 | 13.19 | 13.34 | 13.06 | 13.33 | 406,894 | +0.12(+0.91%) |
Apr 03, 2017 | 13.36 | 13.36 | 13.19 | 13.21 | 403,133 | -0.10(-0.72%) |
Mar 31, 2017 | 13.24 | 13.39 | 13.24 | 13.31 | 538,738 | +0.01(+0.10%) |
Mar 30, 2017 | 13.50 | 13.50 | 13.27 | 13.29 | 434,880 | -0.20(-1.51%) |
Mar 29, 2017 | 13.32 | 13.51 | 13.24 | 13.50 | 592,897 | +0.17(+1.29%) |
Mar 28, 2017 | 13.41 | 13.52 | 13.23 | 13.33 | 712,994 | -0.13(-0.99%) |
Mar 27, 2017 | 13.59 | 13.84 | 13.43 | 13.46 | 514,192 | -0.18(-1.30%) |
Mar 24, 2017 | 13.47 | 13.73 | 13.43 | 13.64 | 570,703 | +0.16(+1.22%) |
Mar 23, 2017 | 13.37 | 13.55 | 13.28 | 13.47 | 525,470 | +0.13(+0.95%) |
Mar 22, 2017 | 13.32 | 13.48 | 13.29 | 13.34 | 622,538 | +0.08(+0.62%) |
Mar 21, 2017 | 13.45 | 13.49 | 13.26 | 13.26 | 485,289 | -0.15(-1.09%) |
Mar 20, 2017 | 13.80 | 13.83 | 13.41 | 13.41 | 424,872 | -0.35(-2.54%) |
Mar 17, 2017 | 13.49 | 13.97 | 13.44 | 13.76 | 1,248,579 | +0.11(+0.79%) |
Mar 16, 2017 | 13.58 | 13.74 | 13.58 | 13.65 | 847,005 | +0.13(+0.99%) |
Mar 15, 2017 | 13.33 | 13.56 | 13.30 | 13.52 | 1,005,218 | +0.22(+1.62%) |
Mar 14, 2017 | 13.31 | 13.35 | 13.20 | 13.30 | 326,316 | -0.06(-0.43%) |
Mar 13, 2017 | 13.45 | 13.49 | 13.24 | 13.36 | 706,490 | -0.09(-0.66%) |
Mar 10, 2017 | 13.22 | 13.45 | 13.21 | 13.45 | 506,117 | +0.34(+2.57%) |
Mar 09, 2017 | 13.13 | 13.27 | 13.07 | 13.11 | 1,061,044 | -0.03(-0.24%) |
Mar 08, 2017 | 13.16 | 13.26 | 12.95 | 13.14 | 858,018 | -0.06(-0.48%) |
Mar 07, 2017 | 13.17 | 13.26 | 13.10 | 13.20 | 430,780 | +0.04(+0.34%) |
Mar 06, 2017 | 13.20 | 13.31 | 13.07 | 13.16 | 418,869 | -0.03(-0.19%) |
Mar 03, 2017 | 13.20 | 13.22 | 13.08 | 13.19 | 637,312 | +0.04(+0.34%) |
Mar 02, 2017 | 13.22 | 13.31 | 12.96 | 13.14 | 742,725 | -0.02(-0.15%) |
Mar 01, 2017 | 13.72 | 13.74 | 13.15 | 13.16 | 796,535 | -0.49(-3.58%) |
Feb 28, 2017 | 14.31 | 14.35 | 13.15 | 13.65 | 1,392,002 | -0.03(-0.18%) |
Feb 27, 2017 | 13.64 | 14.02 | 13.59 | 13.67 | 825,764 | -0.03(-0.23%) |
Feb 24, 2017 | 13.49 | 13.81 | 13.46 | 13.71 | 505,116 | +0.21(+1.53%) |
Feb 23, 2017 | 13.42 | 13.51 | 13.27 | 13.50 | 376,547 | +0.14(+1.03%) |
Feb 22, 2017 | 13.59 | 13.67 | 13.32 | 13.36 | 469,209 | -0.26(-1.89%) |
Feb 21, 2017 | 13.44 | 13.72 | 13.37 | 13.62 | 410,456 | +0.25(+1.88%) |
Feb 17, 2017 | 13.37 | 13.37 | 13.37 | 0 | +0.08(+0.61%) | |
Feb 16, 2017 | 13.30 | 13.56 | 13.24 | 13.29 | 359,538 | -0.01(-0.05%) |
Feb 15, 2017 | 13.24 | 13.47 | 13.24 | 13.29 | 561,942 | +0.02(+0.14%) |
Feb 14, 2017 | 13.24 | 13.32 | 13.15 | 13.27 | 587,423 | +0.03(+0.19%) |
Feb 13, 2017 | 13.24 | 13.37 | 13.19 | 13.25 | 493,828 | +0.08(+0.62%) |
Feb 10, 2017 | 13.10 | 13.21 | 13.07 | 13.17 | 639,029 | +0.03(+0.19%) |
Feb 09, 2017 | 13.31 | 13.49 | 13.10 | 13.14 | 730,727 | -0.21(-1.55%) |
Feb 08, 2017 | 13.11 | 13.37 | 13.10 | 13.35 | 613,059 | +0.18(+1.38%) |
Feb 07, 2017 | 13.49 | 13.57 | 13.11 | 13.17 | 484,264 | -0.31(-2.33%) |
Feb 06, 2017 | 13.74 | 13.91 | 13.46 | 13.48 | 305,142 | -0.19(-1.42%) |
Feb 03, 2017 | 13.49 | 13.72 | 13.36 | 13.67 | 556,042 | +0.21(+1.58%) |
Feb 02, 2017 | 13.32 | 13.62 | 13.32 | 13.46 | 463,977 | +0.09(+0.70%) |
Feb 01, 2017 | 13.42 | 13.64 | 13.25 | 13.37 | 532,998 | -0.06(-0.42%) |
Jan 31, 2017 | 13.35 | 13.54 | 13.35 | 13.42 | 560,328 | +0.09(+0.66%) |
Jan 30, 2017 | 13.49 | 13.49 | 13.26 | 13.34 | 387,178 | -0.19(-1.44%) |
Jan 27, 2017 | 13.62 | 13.69 | 13.35 | 13.53 | 446,336 | -0.13(-0.92%) |
Jan 26, 2017 | 13.72 | 13.76 | 13.60 | 13.66 | 464,640 | -0.10(-0.73%) |
Jan 25, 2017 | 13.76 | 13.86 | 13.70 | 13.76 | 318,999 | +0.09(+0.64%) |
Jan 24, 2017 | 13.56 | 13.80 | 13.51 | 13.67 | 619,616 | +0.13(+0.93%) |
Jan 23, 2017 | 13.64 | 13.73 | 13.51 | 13.54 | 786,472 | -0.04(-0.28%) |
Jan 20, 2017 | 13.34 | 13.78 | 13.34 | 13.58 | 935,380 | +0.21(+1.55%) |
Jan 19, 2017 | 13.39 | 13.59 | 13.32 | 13.37 | 936,614 | -0.02(-0.14%) |
Jan 18, 2017 | 13.38 | 13.47 | 13.22 | 13.39 | 710,931 | +0.04(+0.33%) |
Jan 17, 2017 | 12.44 | 13.39 | 12.43 | 13.35 | 1,362,223 | +0.92(+7.42%) |
Jan 13, 2017 | 12.43 | 12.43 | 12.43 | 0 | +0.18(+1.43%) | |
Jan 12, 2017 | 12.39 | 12.43 | 12.24 | 12.25 | 561,113 | -0.13(-1.01%) |
Jan 11, 2017 | 12.70 | 12.72 | 12.27 | 12.38 | 872,876 | -0.35(-2.76%) |
Jan 10, 2017 | 12.61 | 12.80 | 12.55 | 12.73 | 1,237,046 | +0.14(+1.15%) |
Jan 09, 2017 | 12.60 | 12.69 | 12.41 | 12.58 | 697,567 | +0.04(+0.35%) |
Jan 06, 2017 | 12.47 | 12.66 | 12.35 | 12.54 | 729,484 | +0.13(+1.01%) |
Jan 05, 2017 | 12.40 | 12.48 | 12.26 | 12.41 | 642,929 | +0.08(+0.61%) |
Jan 04, 2017 | 12.28 | 12.40 | 12.23 | 12.34 | 837,490 | +0.13(+1.03%) |
Jan 03, 2017 | 12.23 | 12.32 | 12.07 | 12.21 | 493,458 | +0.08(+0.62%) |
Dec 30, 2016 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.91 | 12.19 | 11.91 | 12.14 | 739,876 | +0.28(+2.33%) |
Dec 28, 2016 | 12.27 | 12.28 | 11.81 | 11.86 | 615,426 | -0.39(-3.17%) |
Dec 27, 2016 | 12.14 | 12.33 | 12.14 | 12.25 | 263,391 | +0.11(+0.88%) |
Dec 23, 2016 | 12.14 | 12.14 | 12.14 | 0 | +0.14(+1.15%) | |
Dec 22, 2016 | 12.06 | 12.06 | 11.98 | 12.01 | 363,044 | -0.08(-0.62%) |
Dec 21, 2016 | 12.21 | 12.26 | 12.07 | 12.08 | 584,443 | -0.16(-1.33%) |
Dec 20, 2016 | 12.25 | 12.42 | 12.19 | 12.24 | 782,563 | +0.07(+0.57%) |
Dec 19, 2016 | 11.81 | 12.18 | 11.79 | 12.18 | 752,574 | +0.43(+3.69%) |
Dec 16, 2016 | 11.39 | 11.83 | 11.38 | 11.74 | 1,560,480 | +0.46(+4.06%) |
Dec 15, 2016 | 11.21 | 11.37 | 11.08 | 11.28 | 781,849 | +0.06(+0.50%) |
Dec 14, 2016 | 11.23 | 11.39 | 11.13 | 11.23 | 883,347 | +0.01(+0.06%) |
Dec 13, 2016 | 11.29 | 11.47 | 11.17 | 11.22 | 664,573 | -0.03(-0.22%) |
Dec 12, 2016 | 11.39 | 11.51 | 11.15 | 11.25 | 753,741 | -0.15(-1.32%) |
Dec 09, 2016 | 11.41 | 11.51 | 11.38 | 11.40 | 755,215 | +0.03(+0.22%) |
Dec 08, 2016 | 10.95 | 11.38 | 10.92 | 11.37 | 635,836 | +0.38(+3.48%) |
Dec 07, 2016 | 10.91 | 11.04 | 10.76 | 10.99 | 1,096,475 | +0.11(+0.98%) |
Dec 06, 2016 | 10.88 | 10.99 | 10.76 | 10.88 | 1,597,910 | -0.02(-0.17%) |
Dec 05, 2016 | 11.25 | 11.28 | 10.85 | 10.90 | 1,490,657 | -0.22(-1.97%) |
Dec 02, 2016 | 11.17 | 11.32 | 11.11 | 11.12 | 930,223 | -0.04(-0.39%) |
Dec 01, 2016 | 11.42 | 11.50 | 11.12 | 11.17 | 1,040,718 | -0.20(-1.77%) |
Nov 30, 2016 | 11.47 | 11.63 | 11.37 | 11.37 | 992,749 | -0.06(-0.49%) |
Nov 29, 2016 | 11.85 | 11.95 | 11.40 | 11.42 | 1,469,978 | -0.41(-3.45%) |
Nov 28, 2016 | 11.72 | 11.97 | 11.71 | 11.83 | 1,477,496 | +0.04(+0.33%) |
Nov 25, 2016 | 11.79 | 12.01 | 11.67 | 11.79 | 552,783 | -0.02(-0.16%) |
Nov 23, 2016 | 11.81 | 11.81 | 11.81 | 0 | +0.41(+3.60%) | |
Nov 22, 2016 | 11.24 | 11.42 | 11.18 | 11.40 | 611,508 | +0.19(+1.66%) |
Nov 21, 2016 | 11.09 | 11.24 | 10.99 | 11.21 | 458,462 | +0.11(+0.95%) |
Nov 18, 2016 | 11.17 | 11.31 | 11.04 | 11.11 | 534,587 | -0.02(-0.22%) |
Nov 17, 2016 | 11.22 | 11.31 | 10.98 | 11.13 | 875,085 | -0.06(-0.56%) |
Nov 16, 2016 | 11.23 | 11.29 | 11.02 | 11.19 | 847,175 | -0.05(-0.44%) |
Nov 15, 2016 | 11.18 | 11.27 | 11.03 | 11.24 | 670,861 | +0.07(+0.61%) |
Nov 14, 2016 | 10.56 | 11.24 | 10.42 | 11.18 | 1,250,406 | +0.67(+6.39%) |
Nov 11, 2016 | 10.47 | 10.64 | 10.29 | 10.50 | 1,182,469 | +0.04(+0.36%) |
Nov 10, 2016 | 10.76 | 10.76 | 10.41 | 10.47 | 1,466,390 | -0.19(-1.81%) |
Nov 09, 2016 | 11.10 | 11.17 | 10.52 | 10.66 | 1,739,687 | -0.53(-4.72%) |
Nov 08, 2016 | 11.18 | 11.24 | 11.11 | 11.19 | 573,930 | +0.00(+0.00%) |
Nov 07, 2016 | 11.29 | 11.29 | 11.03 | 11.19 | 385,514 | +0.07(+0.62%) |
Nov 04, 2016 | 10.47 | 11.29 | 10.47 | 11.12 | 1,174,773 | +0.44(+4.14%) |
Nov 03, 2016 | 10.85 | 10.86 | 10.64 | 10.68 | 387,454 | -0.18(-1.66%) |
Nov 02, 2016 | 10.98 | 11.04 | 10.74 | 10.86 | 406,705 | -0.17(-1.58%) |