Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.29 | 10.85 | 10.29 | 10.69 | 4,109,905 | +0.52(+5.11%) |
Nov 29, 2017 | 9.880 | 10.23 | 9.850 | 10.17 | 2,921,350 | +0.26(+2.62%) |
Nov 28, 2017 | 9.860 | 9.980 | 9.790 | 9.910 | 1,642,491 | +0.02(+0.20%) |
Nov 27, 2017 | 10.10 | 10.10 | 9.850 | 9.890 | 2,517,202 | -0.33(-3.23%) |
Nov 24, 2017 | 10.28 | 10.32 | 10.16 | 10.22 | 523,727 | +0.06(+0.59%) |
Nov 22, 2017 | 10.12 | 10.27 | 10.09 | 10.16 | 1,676,410 | +0.16(+1.60%) |
Nov 21, 2017 | 10.12 | 10.24 | 9.805 | 10.00 | 2,995,010 | -0.03(-0.30%) |
Nov 20, 2017 | 9.830 | 10.06 | 9.550 | 10.03 | 3,373,175 | +0.10(+1.01%) |
Nov 17, 2017 | 10.03 | 10.11 | 9.850 | 9.930 | 2,410,694 | +0.01(+0.10%) |
Nov 16, 2017 | 10.07 | 10.10 | 9.780 | 9.920 | 2,608,861 | -0.09(-0.90%) |
Nov 15, 2017 | 9.940 | 10.14 | 9.820 | 10.01 | 2,824,088 | -0.11(-1.09%) |
Nov 14, 2017 | 10.72 | 10.73 | 10.11 | 10.12 | 3,181,144 | -0.70(-6.47%) |
Nov 13, 2017 | 10.93 | 11.18 | 10.73 | 10.82 | 3,224,601 | -0.15(-1.37%) |
Nov 10, 2017 | 10.84 | 11.10 | 10.84 | 10.97 | 3,110,502 | +0.10(+0.92%) |
Nov 09, 2017 | 10.59 | 11.01 | 10.59 | 10.87 | 2,908,072 | +0.18(+1.68%) |
Nov 08, 2017 | 10.88 | 10.97 | 10.59 | 10.69 | 3,555,570 | -0.25(-2.29%) |
Nov 07, 2017 | 10.96 | 11.11 | 10.79 | 10.94 | 2,865,048 | -0.06(-0.55%) |
Nov 06, 2017 | 10.53 | 11.03 | 10.50 | 11.00 | 5,588,598 | +0.60(+5.77%) |
Nov 03, 2017 | 10.66 | 10.66 | 10.34 | 10.40 | 5,443,215 | -0.29(-2.71%) |
Nov 02, 2017 | 10.90 | 11.17 | 10.05 | 10.69 | 7,624,099 | -1.49(-12.23%) |
Nov 01, 2017 | 12.04 | 12.50 | 11.84 | 12.18 | 3,973,573 | +0.26(+2.18%) |
Oct 31, 2017 | 11.71 | 11.98 | 11.65 | 11.92 | 2,220,272 | +0.20(+1.71%) |
Oct 30, 2017 | 11.47 | 11.99 | 11.46 | 11.72 | 3,454,080 | +0.24(+2.09%) |
Oct 27, 2017 | 10.81 | 11.59 | 10.78 | 11.48 | 3,918,951 | +0.61(+5.61%) |
Oct 26, 2017 | 10.77 | 11.03 | 10.44 | 10.87 | 4,638,397 | +0.08(+0.74%) |
Oct 25, 2017 | 10.97 | 10.99 | 10.55 | 10.79 | 3,428,560 | -0.19(-1.73%) |
Oct 24, 2017 | 11.30 | 11.43 | 10.82 | 10.98 | 3,663,075 | -0.23(-2.05%) |
Oct 23, 2017 | 11.68 | 11.72 | 11.20 | 11.21 | 2,400,340 | -0.39(-3.36%) |
Oct 20, 2017 | 11.80 | 11.83 | 11.56 | 11.60 | 1,786,096 | -0.19(-1.61%) |
Oct 19, 2017 | 12.05 | 12.08 | 11.70 | 11.79 | 2,113,176 | -0.41(-3.36%) |
Oct 18, 2017 | 12.40 | 12.65 | 12.17 | 12.20 | 2,251,644 | -0.21(-1.69%) |
Oct 17, 2017 | 12.54 | 12.54 | 12.04 | 12.41 | 3,597,915 | -0.13(-1.04%) |
Oct 16, 2017 | 12.66 | 12.91 | 12.47 | 12.54 | 2,850,589 | -0.03(-0.24%) |
Oct 13, 2017 | 12.90 | 13.01 | 12.52 | 12.57 | 1,331,284 | -0.14(-1.10%) |
Oct 12, 2017 | 12.60 | 12.79 | 12.29 | 12.71 | 2,328,638 | -0.09(-0.70%) |
Oct 11, 2017 | 12.67 | 12.80 | 12.40 | 12.80 | 2,980,021 | +0.13(+1.03%) |
Oct 10, 2017 | 12.77 | 12.88 | 12.56 | 12.67 | 2,477,625 | +0.12(+0.96%) |
Oct 09, 2017 | 12.48 | 12.64 | 12.33 | 12.55 | 2,255,283 | +0.08(+0.64%) |
Oct 06, 2017 | 12.64 | 12.68 | 12.29 | 12.47 | 2,770,265 | -0.32(-2.50%) |
Oct 05, 2017 | 12.70 | 12.89 | 12.58 | 12.79 | 2,484,577 | +0.13(+1.03%) |
Oct 04, 2017 | 12.66 | 12.97 | 12.57 | 12.66 | 4,445,665 | +0.10(+0.80%) |
Oct 03, 2017 | 12.28 | 12.68 | 12.14 | 12.56 | 5,118,968 | +0.31(+2.53%) |
Oct 02, 2017 | 12.63 | 12.63 | 11.91 | 12.25 | 12,010,044 | -0.68(-5.26%) |
Sep 29, 2017 | 12.81 | 13.00 | 12.68 | 12.93 | 2,296,217 | -0.06(-0.46%) |
Sep 28, 2017 | 13.27 | 13.40 | 12.82 | 12.99 | 1,711,512 | -0.29(-2.18%) |
Sep 27, 2017 | 13.24 | 13.29 | 12.81 | 13.28 | 2,898,800 | +0.10(+0.76%) |
Sep 26, 2017 | 13.08 | 13.27 | 12.89 | 13.18 | 1,526,272 | -0.03(-0.23%) |
Sep 25, 2017 | 13.17 | 13.32 | 13.07 | 13.21 | 2,292,526 | +0.19(+1.46%) |
Sep 22, 2017 | 12.90 | 13.11 | 12.89 | 13.02 | 2,408,169 | +0.04(+0.31%) |
Sep 21, 2017 | 12.83 | 13.00 | 12.63 | 12.98 | 1,783,321 | +0.12(+0.93%) |
Sep 20, 2017 | 12.59 | 12.96 | 12.56 | 12.86 | 2,985,876 | +0.38(+3.04%) |
Sep 19, 2017 | 12.30 | 12.51 | 12.28 | 12.48 | 1,658,411 | +0.21(+1.71%) |
Sep 18, 2017 | 12.17 | 12.40 | 12.05 | 12.27 | 2,235,665 | -0.02(-0.16%) |
Sep 15, 2017 | 12.30 | 12.31 | 11.94 | 12.29 | 3,563,481 | +0.12(+0.99%) |
Sep 14, 2017 | 12.71 | 12.88 | 11.89 | 12.17 | 8,365,886 | -0.40(-3.18%) |
Sep 13, 2017 | 12.34 | 12.82 | 12.30 | 12.57 | 3,145,448 | +0.37(+3.03%) |
Sep 12, 2017 | 11.70 | 12.43 | 11.68 | 12.20 | 3,080,510 | +0.53(+4.54%) |
Sep 11, 2017 | 11.58 | 11.85 | 11.57 | 11.67 | 2,601,398 | +0.01(+0.09%) |
Sep 08, 2017 | 12.18 | 12.20 | 11.06 | 11.66 | 5,280,126 | -0.58(-4.74%) |
Sep 07, 2017 | 12.57 | 12.57 | 12.04 | 12.24 | 3,108,528 | -0.43(-3.39%) |
Sep 06, 2017 | 12.52 | 12.84 | 12.47 | 12.67 | 2,997,075 | +0.27(+2.18%) |
Sep 05, 2017 | 12.84 | 12.95 | 12.20 | 12.40 | 3,180,241 | -0.30(-2.36%) |
Sep 01, 2017 | 12.45 | 12.80 | 12.27 | 12.70 | 2,300,161 | +0.28(+2.25%) |
Aug 31, 2017 | 12.08 | 12.43 | 12.02 | 12.42 | 5,752,299 | +0.49(+4.11%) |
Aug 30, 2017 | 11.79 | 12.00 | 11.54 | 11.93 | 3,471,014 | +0.07(+0.59%) |
Aug 29, 2017 | 11.61 | 11.87 | 11.35 | 11.86 | 1,657,790 | +0.13(+1.11%) |
Aug 28, 2017 | 11.93 | 12.02 | 11.54 | 11.73 | 1,305,648 | -0.20(-1.68%) |
Aug 25, 2017 | 12.17 | 12.20 | 11.90 | 11.93 | 1,130,984 | -0.16(-1.32%) |
Aug 24, 2017 | 11.94 | 12.18 | 11.87 | 12.09 | 1,865,986 | +0.06(+0.50%) |
Aug 23, 2017 | 11.79 | 12.23 | 11.74 | 12.03 | 1,937,136 | +0.18(+1.52%) |
Aug 22, 2017 | 11.91 | 12.03 | 11.65 | 11.85 | 2,726,173 | +0.00(+0.00%) |
Aug 21, 2017 | 11.88 | 11.92 | 11.71 | 11.85 | 1,498,129 | -0.06(-0.50%) |
Aug 18, 2017 | 11.82 | 11.94 | 11.63 | 11.91 | 2,553,253 | +0.11(+0.93%) |
Aug 17, 2017 | 11.77 | 12.07 | 11.67 | 11.80 | 1,628,176 | -0.04(-0.34%) |
Aug 16, 2017 | 11.97 | 12.08 | 11.80 | 11.84 | 1,890,211 | -0.13(-1.09%) |
Aug 15, 2017 | 12.00 | 12.06 | 11.68 | 11.97 | 2,364,138 | -0.06(-0.50%) |
Aug 14, 2017 | 12.39 | 12.39 | 12.02 | 12.03 | 1,496,941 | -0.31(-2.51%) |
Aug 11, 2017 | 11.96 | 12.45 | 11.96 | 12.34 | 2,354,640 | +0.25(+2.07%) |
Aug 10, 2017 | 12.37 | 12.47 | 12.02 | 12.09 | 3,570,943 | -0.15(-1.23%) |
Aug 09, 2017 | 12.31 | 12.38 | 12.18 | 12.24 | 3,215,569 | +0.06(+0.49%) |
Aug 08, 2017 | 12.00 | 12.47 | 11.86 | 12.18 | 4,661,647 | -0.18(-1.46%) |
Aug 07, 2017 | 12.22 | 12.52 | 12.19 | 12.36 | 3,757,074 | +0.04(+0.32%) |
Aug 04, 2017 | 11.74 | 12.37 | 11.66 | 12.32 | 3,739,323 | +0.62(+5.30%) |
Aug 03, 2017 | 12.39 | 12.54 | 11.57 | 11.70 | 5,609,260 | -0.63(-5.11%) |
Aug 02, 2017 | 12.65 | 12.65 | 11.94 | 12.33 | 4,736,385 | -0.47(-3.67%) |
Aug 01, 2017 | 13.02 | 13.07 | 12.75 | 12.80 | 2,647,252 | -0.16(-1.23%) |
Jul 31, 2017 | 12.96 | 13.14 | 12.67 | 12.96 | 1,650,549 | -0.08(-0.61%) |
Jul 28, 2017 | 12.88 | 13.46 | 12.81 | 13.04 | 4,030,993 | +0.12(+0.93%) |
Jul 27, 2017 | 12.72 | 12.97 | 12.63 | 12.92 | 3,392,517 | +0.18(+1.41%) |
Jul 26, 2017 | 13.13 | 13.19 | 12.69 | 12.74 | 3,604,058 | -0.21(-1.62%) |
Jul 25, 2017 | 12.97 | 13.19 | 12.79 | 12.95 | 3,568,141 | +0.23(+1.81%) |
Jul 24, 2017 | 12.60 | 12.89 | 12.53 | 12.72 | 4,311,150 | +0.22(+1.76%) |
Jul 21, 2017 | 12.36 | 12.78 | 12.16 | 12.50 | 5,791,588 | +0.13(+1.05%) |
Jul 20, 2017 | 12.79 | 12.28 | 12.37 | 6,415,883 | +0.01(+0.08%) | |
Jul 19, 2017 | 10.67 | 12.93 | 10.60 | 12.36 | 11,903,641 | +1.32(+11.96%) |
Jul 18, 2017 | 11.32 | 11.44 | 10.87 | 11.04 | 2,371,033 | -0.07(-0.63%) |
Jul 17, 2017 | 11.19 | 11.34 | 11.07 | 11.11 | 2,567,654 | -0.12(-1.07%) |
Jul 14, 2017 | 11.09 | 11.35 | 11.07 | 11.23 | 2,183,250 | +0.17(+1.54%) |
Jul 13, 2017 | 10.85 | 11.12 | 10.83 | 11.06 | 1,989,984 | +0.09(+0.82%) |
Jul 12, 2017 | 11.10 | 11.49 | 10.87 | 10.97 | 2,702,658 | +0.09(+0.83%) |
Jul 11, 2017 | 10.79 | 11.04 | 10.65 | 10.88 | 2,946,765 | +0.15(+1.40%) |
Jul 10, 2017 | 10.33 | 10.80 | 10.29 | 10.73 | 2,639,162 | +0.32(+3.07%) |
Jul 07, 2017 | 10.35 | 10.47 | 10.06 | 10.41 | 2,899,076 | -0.03(-0.29%) |
Jul 06, 2017 | 10.58 | 10.80 | 10.36 | 10.44 | 3,440,770 | +0.00(+0.00%) |
Jul 05, 2017 | 10.62 | 10.64 | 10.19 | 10.44 | 3,032,597 | -0.32(-2.97%) |
Jul 03, 2017 | 10.62 | 10.87 | 10.61 | 10.76 | 1,708,929 | +0.24(+2.28%) |
Jun 30, 2017 | 10.44 | 10.79 | 10.26 | 10.52 | 3,866,401 | +0.12(+1.15%) |
Jun 29, 2017 | 10.21 | 10.55 | 10.20 | 10.40 | 3,633,382 | +0.24(+2.36%) |
Jun 28, 2017 | 10.05 | 10.28 | 9.800 | 10.16 | 5,354,259 | +0.13(+1.30%) |
Jun 27, 2017 | 9.850 | 10.11 | 9.760 | 10.03 | 5,333,611 | +0.24(+2.45%) |
Jun 26, 2017 | 9.820 | 10.01 | 9.690 | 9.790 | 2,909,361 | +0.02(+0.20%) |
Jun 23, 2017 | 9.740 | 9.790 | 9.570 | 9.770 | 10,013,653 | +0.08(+0.83%) |
Jun 22, 2017 | 9.940 | 9.980 | 9.610 | 9.690 | 7,214,028 | -0.24(-2.42%) |
Jun 21, 2017 | 10.24 | 10.41 | 9.810 | 9.930 | 6,976,559 | -0.62(-5.88%) |
Jun 20, 2017 | 10.33 | 10.59 | 10.28 | 10.55 | 6,377,087 | -0.07(-0.66%) |
Jun 19, 2017 | 10.65 | 10.76 | 10.59 | 10.62 | 3,457,418 | -0.01(-0.09%) |
Jun 16, 2017 | 10.93 | 11.08 | 10.45 | 10.63 | 6,285,748 | -0.18(-1.67%) |
Jun 15, 2017 | 11.32 | 11.60 | 10.72 | 10.81 | 5,308,642 | -0.62(-5.42%) |
Jun 14, 2017 | 12.15 | 12.17 | 11.28 | 11.43 | 5,703,873 | -0.79(-6.46%) |
Jun 13, 2017 | 11.89 | 12.22 | 11.77 | 12.22 | 3,966,853 | +0.41(+3.47%) |
Jun 12, 2017 | 12.11 | 12.25 | 11.68 | 11.81 | 3,703,306 | -0.08(-0.67%) |
Jun 09, 2017 | 11.41 | 11.96 | 11.33 | 11.89 | 3,315,627 | +0.54(+4.76%) |
Jun 08, 2017 | 11.26 | 11.59 | 11.22 | 11.35 | 3,923,033 | -0.07(-0.61%) |
Jun 07, 2017 | 11.99 | 12.26 | 11.35 | 11.42 | 5,559,299 | -0.73(-6.01%) |
Jun 06, 2017 | 11.59 | 12.20 | 11.45 | 12.15 | 2,998,621 | +0.52(+4.47%) |
Jun 05, 2017 | 11.39 | 11.70 | 11.32 | 11.63 | 3,393,913 | +0.09(+0.78%) |
Jun 02, 2017 | 11.79 | 11.80 | 11.37 | 11.54 | 4,372,853 | -0.37(-3.11%) |
Jun 01, 2017 | 11.83 | 12.06 | 11.56 | 11.91 | 4,361,301 | +0.16(+1.36%) |
May 31, 2017 | 11.88 | 12.12 | 11.32 | 11.75 | 5,799,251 | -0.43(-3.53%) |
May 30, 2017 | 12.33 | 12.46 | 12.10 | 12.18 | 4,139,190 | -0.45(-3.56%) |
May 26, 2017 | 12.45 | 12.73 | 12.38 | 12.63 | 2,341,596 | +0.16(+1.28%) |
May 25, 2017 | 12.64 | 13.17 | 12.34 | 12.47 | 5,461,484 | -0.34(-2.65%) |
May 24, 2017 | 12.79 | 13.03 | 12.66 | 12.81 | 2,946,826 | -0.06(-0.47%) |
May 23, 2017 | 12.84 | 12.96 | 12.68 | 12.87 | 3,673,907 | +0.07(+0.55%) |
May 22, 2017 | 13.05 | 13.10 | 12.63 | 12.80 | 3,226,674 | -0.13(-1.01%) |
May 19, 2017 | 12.78 | 13.05 | 12.70 | 12.93 | 3,266,092 | +0.32(+2.54%) |
May 18, 2017 | 12.30 | 12.79 | 12.15 | 12.61 | 4,926,611 | +0.24(+1.94%) |
May 17, 2017 | 12.32 | 12.63 | 12.24 | 12.37 | 3,021,888 | -0.11(-0.88%) |
May 16, 2017 | 12.64 | 12.67 | 12.32 | 12.48 | 2,642,039 | -0.08(-0.64%) |
May 15, 2017 | 12.80 | 12.86 | 12.42 | 12.56 | 3,649,097 | +0.25(+2.03%) |
May 12, 2017 | 12.19 | 12.34 | 12.03 | 12.31 | 3,652,504 | +0.10(+0.82%) |
May 11, 2017 | 12.37 | 12.45 | 12.16 | 12.21 | 4,233,214 | -0.16(-1.29%) |
May 10, 2017 | 12.29 | 12.46 | 12.10 | 12.37 | 4,672,024 | +0.32(+2.66%) |
May 09, 2017 | 12.32 | 12.41 | 11.96 | 12.05 | 4,900,649 | -0.31(-2.51%) |
May 08, 2017 | 11.99 | 12.47 | 11.84 | 12.36 | 6,407,548 | +0.34(+2.83%) |
May 05, 2017 | 11.58 | 12.18 | 11.52 | 12.02 | 4,871,937 | +0.51(+4.43%) |
May 04, 2017 | 11.78 | 11.93 | 11.10 | 11.51 | 15,049,340 | -0.83(-6.73%) |
May 03, 2017 | 12.27 | 12.57 | 12.11 | 12.34 | 4,969,962 | +0.00(+0.00%) |
May 02, 2017 | 12.73 | 12.85 | 12.18 | 12.34 | 3,726,136 | -0.36(-2.83%) |
May 01, 2017 | 12.83 | 12.88 | 12.64 | 12.70 | 3,551,943 | -0.16(-1.24%) |
Apr 28, 2017 | 13.06 | 13.12 | 12.69 | 12.86 | 3,679,728 | -0.01(-0.08%) |
Apr 27, 2017 | 12.88 | 12.91 | 12.40 | 12.87 | 4,488,372 | -0.20(-1.53%) |
Apr 26, 2017 | 13.08 | 13.57 | 13.06 | 13.07 | 3,029,012 | -0.20(-1.51%) |
Apr 25, 2017 | 12.98 | 13.32 | 12.91 | 13.27 | 2,910,942 | +0.32(+2.47%) |
Apr 24, 2017 | 12.97 | 13.08 | 12.77 | 12.95 | 3,033,297 | +0.09(+0.70%) |
Apr 21, 2017 | 12.93 | 12.97 | 12.60 | 12.86 | 2,838,108 | -0.07(-0.54%) |
Apr 20, 2017 | 13.35 | 13.49 | 12.83 | 12.93 | 4,747,805 | -0.38(-2.85%) |
Apr 19, 2017 | 14.08 | 14.17 | 13.27 | 13.31 | 4,841,560 | -0.74(-5.27%) |
Apr 18, 2017 | 14.27 | 14.36 | 13.77 | 14.05 | 5,282,154 | -0.39(-2.70%) |
Apr 17, 2017 | 14.23 | 14.46 | 14.15 | 14.44 | 2,248,978 | +0.22(+1.55%) |
Apr 13, 2017 | 14.59 | 14.85 | 14.12 | 14.22 | 3,214,997 | -0.27(-1.86%) |
Apr 12, 2017 | 14.81 | 15.11 | 14.45 | 14.49 | 3,741,217 | -0.34(-2.29%) |
Apr 11, 2017 | 14.78 | 14.93 | 14.51 | 14.83 | 2,784,956 | +0.05(+0.34%) |
Apr 10, 2017 | 14.60 | 14.90 | 14.56 | 14.78 | 3,065,301 | +0.33(+2.28%) |
Apr 07, 2017 | 14.51 | 14.74 | 14.34 | 14.45 | 3,077,877 | -0.04(-0.28%) |
Apr 06, 2017 | 14.12 | 14.55 | 14.00 | 14.49 | 4,060,146 | +0.55(+3.95%) |
Apr 05, 2017 | 14.97 | 15.15 | 13.86 | 13.94 | 7,367,645 | -0.80(-5.43%) |
Apr 04, 2017 | 14.59 | 14.80 | 14.41 | 14.74 | 2,880,062 | +0.22(+1.52%) |
Apr 03, 2017 | 14.60 | 14.70 | 14.34 | 14.52 | 2,972,481 | -0.08(-0.55%) |
Mar 31, 2017 | 14.31 | 14.65 | 14.14 | 14.60 | 4,207,491 | +0.37(+2.60%) |
Mar 30, 2017 | 14.46 | 14.64 | 14.20 | 14.23 | 2,926,641 | -0.07(-0.49%) |
Mar 29, 2017 | 13.95 | 14.42 | 13.90 | 14.30 | 3,754,851 | +0.29(+2.07%) |
Mar 28, 2017 | 13.34 | 14.08 | 13.34 | 14.01 | 4,749,835 | +0.77(+5.82%) |
Mar 27, 2017 | 12.72 | 13.25 | 12.62 | 13.24 | 2,274,344 | +0.20(+1.53%) |
Mar 24, 2017 | 12.95 | 13.17 | 12.93 | 13.04 | 1,752,061 | +0.15(+1.16%) |
Mar 23, 2017 | 12.82 | 13.05 | 12.69 | 12.89 | 2,928,659 | +0.01(+0.08%) |
Mar 22, 2017 | 12.94 | 13.18 | 12.70 | 12.88 | 3,324,346 | -0.21(-1.60%) |
Mar 21, 2017 | 13.65 | 13.72 | 13.00 | 13.09 | 3,306,258 | -0.53(-3.89%) |
Mar 20, 2017 | 13.25 | 13.65 | 13.17 | 13.62 | 2,930,928 | +0.16(+1.19%) |
Mar 17, 2017 | 13.46 | 13.61 | 13.34 | 13.46 | 3,140,135 | +0.06(+0.45%) |
Mar 16, 2017 | 13.58 | 13.63 | 13.37 | 13.40 | 2,381,791 | -0.16(-1.18%) |
Mar 15, 2017 | 13.10 | 13.62 | 12.98 | 13.56 | 4,218,022 | +0.61(+4.71%) |
Mar 14, 2017 | 12.88 | 12.96 | 12.35 | 12.95 | 6,735,146 | -0.12(-0.92%) |
Mar 13, 2017 | 13.17 | 13.41 | 12.95 | 13.07 | 4,517,860 | -0.13(-0.98%) |
Mar 10, 2017 | 13.25 | 13.30 | 12.99 | 13.20 | 2,775,219 | +0.12(+0.92%) |
Mar 09, 2017 | 12.83 | 13.17 | 12.52 | 13.08 | 3,934,233 | +0.18(+1.40%) |
Mar 08, 2017 | 13.78 | 13.97 | 12.85 | 12.90 | 4,480,554 | -1.02(-7.33%) |
Mar 07, 2017 | 14.35 | 14.40 | 13.85 | 13.92 | 4,626,271 | -0.45(-3.13%) |
Mar 06, 2017 | 14.17 | 14.41 | 14.04 | 14.37 | 3,271,304 | +0.18(+1.27%) |
Mar 03, 2017 | 13.82 | 14.23 | 13.74 | 14.19 | 4,407,211 | +0.34(+2.45%) |
Mar 02, 2017 | 14.13 | 14.21 | 13.83 | 13.85 | 3,991,821 | -0.57(-3.95%) |
Mar 01, 2017 | 13.96 | 14.45 | 13.85 | 14.42 | 4,597,497 | +0.59(+4.27%) |
Feb 28, 2017 | 13.71 | 13.96 | 13.64 | 13.83 | 4,093,495 | -0.08(-0.58%) |
Feb 27, 2017 | 13.71 | 14.03 | 13.55 | 13.91 | 4,203,387 | +0.29(+2.13%) |
Feb 24, 2017 | 14.17 | 14.17 | 13.52 | 13.62 | 5,159,741 | -0.81(-5.61%) |
Feb 23, 2017 | 14.69 | 14.85 | 14.18 | 14.43 | 5,569,974 | +0.09(+0.63%) |
Feb 22, 2017 | 14.75 | 14.91 | 14.34 | 14.34 | 3,793,982 | -0.64(-4.27%) |
Feb 21, 2017 | 14.52 | 15.09 | 14.44 | 14.98 | 5,967,588 | +0.86(+6.09%) |
Feb 17, 2017 | 14.12 | 14.12 | 14.12 | 0 | -0.33(-2.28%) | |
Feb 16, 2017 | 14.87 | 14.92 | 14.34 | 14.45 | 6,749,087 | +0.12(+0.84%) |
Feb 15, 2017 | 14.18 | 14.47 | 14.11 | 14.33 | 4,201,273 | +0.02(+0.14%) |
Feb 14, 2017 | 14.20 | 14.38 | 13.79 | 14.31 | 2,351,198 | +0.20(+1.42%) |
Feb 13, 2017 | 14.13 | 14.30 | 13.92 | 14.11 | 2,698,954 | -0.14(-0.98%) |
Feb 10, 2017 | 14.12 | 14.29 | 14.05 | 14.25 | 2,361,744 | +0.44(+3.19%) |
Feb 09, 2017 | 13.55 | 13.98 | 13.66 | 13.81 | 2,227,658 | +0.26(+1.92%) |
Feb 08, 2017 | 13.23 | 13.80 | 12.90 | 13.55 | 4,093,669 | +0.11(+0.82%) |
Feb 07, 2017 | 13.71 | 13.79 | 13.17 | 13.44 | 4,280,864 | -0.52(-3.72%) |
Feb 06, 2017 | 14.24 | 14.37 | 13.79 | 13.96 | 2,927,036 | -0.35(-2.45%) |
Feb 03, 2017 | 13.95 | 14.31 | 13.68 | 14.31 | 2,824,612 | +0.35(+2.51%) |
Feb 02, 2017 | 13.60 | 14.10 | 13.32 | 13.96 | 3,974,359 | +0.39(+2.87%) |
Feb 01, 2017 | 13.72 | 13.81 | 13.18 | 13.57 | 2,440,143 | +0.02(+0.15%) |
Jan 31, 2017 | 13.68 | 13.80 | 13.34 | 13.55 | 2,885,854 | -0.07(-0.51%) |
Jan 30, 2017 | 13.92 | 13.97 | 13.25 | 13.62 | 3,983,400 | -0.47(-3.34%) |
Jan 27, 2017 | 14.13 | 14.21 | 13.83 | 14.09 | 2,106,902 | -0.19(-1.33%) |
Jan 26, 2017 | 14.22 | 14.43 | 14.12 | 14.28 | 3,054,138 | +0.20(+1.42%) |
Jan 25, 2017 | 13.71 | 14.42 | 13.60 | 14.08 | 4,875,204 | +0.42(+3.07%) |
Jan 24, 2017 | 13.78 | 13.88 | 13.48 | 13.66 | 1,741,743 | +0.14(+1.04%) |
Jan 23, 2017 | 13.47 | 13.64 | 13.29 | 13.52 | 2,723,167 | -0.04(-0.29%) |
Jan 20, 2017 | 13.62 | 13.82 | 13.49 | 13.56 | 2,934,152 | +0.24(+1.80%) |
Jan 19, 2017 | 13.51 | 13.63 | 13.16 | 13.32 | 3,603,563 | -0.10(-0.75%) |
Jan 18, 2017 | 13.30 | 13.92 | 13.11 | 13.42 | 4,439,059 | +0.05(+0.37%) |
Jan 17, 2017 | 14.11 | 14.12 | 13.33 | 13.37 | 4,294,003 | -0.46(-3.33%) |
Jan 13, 2017 | 13.83 | 13.83 | 13.83 | 0 | -0.30(-2.12%) | |
Jan 12, 2017 | 14.65 | 14.67 | 14.12 | 14.13 | 2,163,652 | -0.25(-1.74%) |
Jan 11, 2017 | 14.32 | 14.54 | 14.06 | 14.38 | 2,755,507 | +0.17(+1.20%) |
Jan 10, 2017 | 14.47 | 14.51 | 14.15 | 14.21 | 2,216,875 | -0.18(-1.25%) |
Jan 09, 2017 | 14.72 | 14.82 | 14.37 | 14.39 | 1,913,097 | -0.52(-3.49%) |
Jan 06, 2017 | 15.04 | 15.18 | 14.75 | 14.91 | 1,758,919 | -0.11(-0.73%) |
Jan 05, 2017 | 15.27 | 15.55 | 14.92 | 15.02 | 3,107,897 | -0.19(-1.25%) |
Jan 04, 2017 | 14.85 | 15.32 | 14.70 | 15.21 | 4,157,507 | +0.31(+2.08%) |
Jan 03, 2017 | 14.49 | 14.93 | 14.34 | 14.90 | 3,456,036 | +0.76(+5.37%) |
Dec 30, 2016 | 14.14 | 14.14 | 14.14 | 0 | +0.10(+0.71%) | |
Dec 29, 2016 | 14.00 | 14.11 | 13.87 | 14.04 | 1,685,075 | -0.05(-0.35%) |
Dec 28, 2016 | 14.42 | 14.46 | 13.93 | 14.09 | 1,863,541 | -0.22(-1.54%) |
Dec 27, 2016 | 14.32 | 14.48 | 14.20 | 14.31 | 1,074,342 | +0.06(+0.42%) |
Dec 23, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.17(-1.18%) | |
Dec 22, 2016 | 14.36 | 14.73 | 14.21 | 14.42 | 3,478,228 | +0.16(+1.12%) |
Dec 21, 2016 | 14.51 | 14.59 | 14.19 | 14.26 | 2,338,391 | -0.14(-0.97%) |
Dec 20, 2016 | 14.36 | 14.44 | 14.17 | 14.40 | 2,258,165 | +0.24(+1.69%) |
Dec 19, 2016 | 14.20 | 14.26 | 13.98 | 14.16 | 1,387,467 | +0.02(+0.14%) |
Dec 16, 2016 | 14.09 | 14.24 | 13.93 | 14.14 | 2,404,666 | +0.20(+1.43%) |
Dec 15, 2016 | 13.39 | 13.97 | 13.39 | 13.94 | 3,132,177 | +0.18(+1.31%) |
Dec 14, 2016 | 14.29 | 14.72 | 13.70 | 13.76 | 3,086,193 | -0.84(-5.75%) |
Dec 13, 2016 | 14.53 | 14.73 | 14.16 | 14.60 | 3,602,281 | +0.22(+1.53%) |
Dec 12, 2016 | 15.30 | 15.44 | 14.32 | 14.38 | 3,387,748 | +0.04(+0.28%) |
Dec 09, 2016 | 14.62 | 14.66 | 14.18 | 14.34 | 3,992,838 | -0.05(-0.35%) |
Dec 08, 2016 | 14.30 | 14.75 | 14.01 | 14.39 | 5,185,152 | +0.21(+1.48%) |
Dec 07, 2016 | 14.37 | 14.64 | 13.99 | 14.18 | 3,076,325 | -0.37(-2.54%) |
Dec 06, 2016 | 14.27 | 14.79 | 14.10 | 14.55 | 4,006,667 | +0.03(+0.21%) |
Dec 05, 2016 | 15.37 | 15.54 | 14.22 | 14.52 | 4,428,961 | -0.49(-3.26%) |
Dec 02, 2016 | 15.18 | 15.44 | 14.91 | 15.01 | 6,059,258 | -0.49(-3.16%) |