Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.64 | 16.71 | 16.56 | 16.60 | 160,016 | -0.04(-0.24%) |
Nov 29, 2017 | 16.71 | 16.72 | 16.56 | 16.64 | 186,124 | -0.02(-0.12%) |
Nov 28, 2017 | 16.68 | 16.73 | 16.64 | 16.66 | 197,378 | +0.05(+0.30%) |
Nov 27, 2017 | 16.65 | 16.74 | 16.61 | 16.61 | 324,176 | +0.00(+0.00%) |
Nov 24, 2017 | 16.63 | 16.70 | 16.54 | 16.61 | 95,112 | +0.09(+0.53%) |
Nov 22, 2017 | 16.66 | 16.66 | 16.48 | 16.52 | 197,314 | +0.00(+0.00%) |
Nov 21, 2017 | 16.67 | 16.75 | 16.48 | 16.52 | 539,156 | -0.12(-0.71%) |
Nov 20, 2017 | 16.53 | 16.65 | 16.52 | 16.64 | 311,134 | +0.23(+1.37%) |
Nov 17, 2017 | 16.39 | 16.44 | 16.36 | 16.41 | 166,153 | -0.03(-0.18%) |
Nov 16, 2017 | 16.15 | 16.47 | 16.15 | 16.44 | 464,910 | +0.45(+2.82%) |
Nov 15, 2017 | 16.01 | 16.05 | 15.78 | 15.99 | 352,668 | -0.04(-0.24%) |
Nov 14, 2017 | 15.98 | 16.12 | 15.95 | 16.03 | 272,432 | +0.02(+0.12%) |
Nov 13, 2017 | 15.91 | 16.04 | 15.85 | 16.01 | 411,928 | +0.20(+1.24%) |
Nov 10, 2017 | 15.78 | 15.89 | 15.71 | 15.81 | 254,253 | +0.12(+0.75%) |
Nov 09, 2017 | 15.80 | 15.85 | 15.57 | 15.70 | 293,279 | -0.32(-2.02%) |
Nov 08, 2017 | 15.79 | 16.02 | 15.79 | 16.02 | 176,450 | +0.24(+1.49%) |
Nov 07, 2017 | 15.85 | 15.91 | 15.73 | 15.79 | 91,248 | -0.03(-0.19%) |
Nov 06, 2017 | 15.81 | 15.95 | 15.79 | 15.81 | 119,754 | -0.02(-0.12%) |
Nov 03, 2017 | 15.76 | 15.96 | 15.76 | 15.83 | 207,858 | +0.09(+0.56%) |
Nov 02, 2017 | 15.77 | 15.89 | 15.68 | 15.75 | 131,960 | -0.28(-1.77%) |
Nov 01, 2017 | 15.70 | 16.09 | 15.68 | 16.03 | 417,379 | +0.33(+2.12%) |
Oct 31, 2017 | 15.68 | 15.76 | 15.56 | 15.70 | 383,543 | -0.07(-0.44%) |
Oct 30, 2017 | 15.80 | 15.65 | 15.77 | 252,153 | +0.09(+0.56%) | |
Oct 27, 2017 | 15.48 | 15.68 | 15.47 | 15.68 | 275,330 | +0.28(+1.85%) |
Oct 26, 2017 | 15.29 | 15.47 | 15.29 | 15.39 | 176,885 | +0.11(+0.71%) |
Oct 25, 2017 | 15.29 | 15.31 | 15.20 | 15.29 | 121,203 | +0.04(+0.26%) |
Oct 24, 2017 | 15.11 | 15.28 | 15.11 | 15.25 | 193,982 | +0.17(+1.10%) |
Oct 23, 2017 | 15.14 | 15.18 | 15.06 | 15.08 | 67,704 | -0.07(-0.45%) |
Oct 20, 2017 | 15.18 | 15.19 | 15.09 | 15.15 | 124,879 | -0.03(-0.19%) |
Oct 19, 2017 | 15.10 | 15.19 | 15.05 | 15.18 | 172,850 | +0.07(+0.45%) |
Oct 18, 2017 | 14.97 | 15.14 | 14.97 | 15.11 | 201,588 | +0.19(+1.25%) |
Oct 17, 2017 | 15.06 | 15.10 | 14.90 | 14.92 | 134,947 | -0.10(-0.65%) |
Oct 16, 2017 | 14.99 | 15.03 | 14.95 | 15.02 | 130,054 | +0.03(+0.20%) |
Oct 13, 2017 | 14.90 | 14.99 | 14.88 | 14.99 | 154,143 | +0.11(+0.72%) |
Oct 12, 2017 | 14.87 | 14.88 | 14.82 | 14.88 | 60,809 | +0.01(+0.07%) |
Oct 11, 2017 | 14.85 | 14.88 | 14.78 | 14.87 | 101,691 | +0.03(+0.20%) |
Oct 10, 2017 | 14.81 | 14.84 | 14.70 | 14.84 | 122,241 | +0.09(+0.60%) |
Oct 09, 2017 | 14.69 | 14.79 | 14.63 | 14.76 | 95,415 | +0.09(+0.60%) |
Oct 06, 2017 | 14.62 | 14.70 | 14.57 | 14.67 | 63,644 | -0.03(-0.20%) |
Oct 05, 2017 | 14.59 | 14.70 | 14.59 | 14.70 | 66,697 | +0.15(+1.01%) |
Oct 04, 2017 | 14.64 | 14.65 | 14.55 | 14.55 | 85,001 | -0.04(-0.27%) |
Oct 03, 2017 | 14.54 | 14.61 | 14.53 | 14.59 | 34,809 | +0.06(+0.40%) |
Oct 02, 2017 | 14.60 | 14.60 | 14.51 | 14.53 | 91,897 | -0.08(-0.54%) |
Sep 29, 2017 | 14.67 | 14.68 | 14.58 | 14.61 | 18,811 | +0.03(+0.20%) |
Sep 28, 2017 | 14.51 | 14.63 | 14.51 | 14.58 | 58,649 | +0.01(+0.07%) |
Sep 27, 2017 | 14.50 | 14.63 | 14.50 | 14.57 | 119,978 | +0.07(+0.47%) |
Sep 26, 2017 | 14.54 | 14.55 | 14.44 | 14.50 | 66,450 | +0.08(+0.54%) |
Sep 25, 2017 | 14.58 | 14.60 | 14.40 | 14.42 | 174,375 | -0.18(-1.21%) |
Sep 22, 2017 | 14.55 | 14.66 | 14.53 | 14.60 | 106,339 | -0.07(-0.47%) |
Sep 21, 2017 | 14.52 | 14.69 | 14.52 | 14.67 | 200,144 | +0.05(+0.34%) |
Sep 20, 2017 | 14.58 | 14.70 | 14.53 | 14.62 | 96,016 | -0.11(-0.73%) |
Sep 19, 2017 | 14.70 | 14.77 | 14.63 | 14.73 | 109,182 | +0.03(+0.20%) |
Sep 18, 2017 | 14.69 | 14.73 | 14.62 | 14.70 | 138,024 | +0.03(+0.20%) |
Sep 15, 2017 | 14.60 | 14.70 | 14.54 | 14.67 | 113,062 | +0.07(+0.47%) |
Sep 14, 2017 | 14.58 | 14.65 | 14.56 | 14.60 | 98,866 | +0.11(+0.74%) |
Sep 13, 2017 | 14.52 | 14.54 | 14.46 | 14.49 | 72,797 | -0.01(-0.07%) |
Sep 12, 2017 | 14.44 | 14.50 | 14.42 | 14.50 | 52,086 | +0.04(+0.27%) |
Sep 11, 2017 | 14.53 | 14.53 | 14.39 | 14.46 | 81,485 | -0.07(-0.47%) |
Sep 08, 2017 | 14.55 | 14.60 | 14.52 | 14.53 | 38,717 | +0.01(+0.07%) |
Sep 07, 2017 | 14.45 | 14.55 | 14.41 | 14.52 | 57,244 | +0.07(+0.47%) |
Sep 06, 2017 | 14.35 | 14.45 | 14.31 | 14.45 | 45,064 | +0.10(+0.68%) |
Sep 05, 2017 | 14.37 | 14.40 | 14.26 | 14.35 | 133,293 | +0.00(+0.00%) |
Sep 01, 2017 | 14.43 | 14.44 | 14.28 | 14.35 | 189,026 | -0.03(-0.20%) |
Aug 31, 2017 | 14.32 | 14.39 | 14.30 | 14.38 | 48,138 | +0.13(+0.89%) |
Aug 30, 2017 | 14.25 | 14.37 | 14.24 | 14.26 | 22,813 | +0.05(+0.34%) |
Aug 29, 2017 | 14.16 | 14.24 | 14.12 | 14.21 | 60,566 | +0.01(+0.07%) |
Aug 28, 2017 | 14.19 | 14.28 | 14.12 | 14.20 | 48,669 | +0.08(+0.56%) |
Aug 25, 2017 | 14.00 | 14.18 | 14.00 | 14.12 | 69,178 | +0.16(+1.12%) |
Aug 24, 2017 | 13.96 | 13.99 | 13.93 | 13.96 | 48,018 | +0.09(+0.63%) |
Aug 23, 2017 | 13.79 | 13.94 | 13.79 | 13.87 | 100,270 | +0.09(+0.64%) |
Aug 22, 2017 | 13.82 | 13.85 | 13.75 | 13.79 | 130,786 | -0.08(-0.57%) |
Aug 21, 2017 | 13.94 | 13.94 | 13.81 | 13.86 | 50,418 | -0.04(-0.28%) |
Aug 18, 2017 | 13.90 | 13.94 | 13.79 | 13.90 | 120,440 | +0.08(+0.57%) |
Aug 17, 2017 | 14.05 | 14.05 | 13.83 | 13.83 | 91,497 | -0.24(-1.74%) |
Aug 16, 2017 | 14.12 | 14.14 | 14.01 | 14.07 | 34,000 | +0.02(+0.14%) |
Aug 15, 2017 | 14.03 | 14.06 | 14.00 | 14.05 | 36,259 | -0.01(-0.07%) |
Aug 14, 2017 | 14.11 | 14.16 | 14.01 | 14.06 | 110,820 | +0.03(+0.21%) |
Aug 11, 2017 | 14.02 | 14.07 | 13.97 | 14.03 | 190,306 | +0.18(+1.27%) |
Aug 10, 2017 | 14.11 | 14.18 | 13.82 | 13.85 | 354,114 | -0.36(-2.55%) |
Aug 09, 2017 | 14.29 | 14.29 | 14.16 | 14.22 | 149,769 | -0.15(-1.02%) |
Aug 08, 2017 | 14.48 | 14.50 | 14.31 | 14.36 | 132,770 | -0.14(-0.95%) |
Aug 07, 2017 | 14.41 | 14.52 | 14.41 | 14.50 | 72,448 | +0.05(+0.34%) |
Aug 04, 2017 | 14.45 | 14.49 | 14.39 | 14.45 | 94,564 | +0.05(+0.34%) |
Aug 03, 2017 | 14.49 | 14.49 | 14.38 | 14.40 | 90,742 | -0.04(-0.27%) |
Aug 02, 2017 | 14.50 | 14.51 | 14.41 | 14.44 | 191,929 | -0.04(-0.27%) |
Aug 01, 2017 | 14.48 | 14.52 | 14.48 | 14.48 | 124,392 | +0.00(+0.00%) |
Jul 31, 2017 | 14.52 | 14.54 | 14.38 | 14.48 | 470,461 | +0.05(+0.34%) |
Jul 28, 2017 | 14.54 | 14.54 | 14.37 | 14.43 | 93,735 | +0.05(+0.34%) |
Jul 27, 2017 | 14.55 | 14.60 | 14.33 | 14.38 | 105,194 | -0.11(-0.74%) |
Jul 26, 2017 | 14.46 | 14.52 | 14.46 | 14.49 | 72,230 | +0.11(+0.78%) |
Jul 25, 2017 | 14.41 | 14.57 | 14.35 | 14.38 | 122,573 | +0.13(+0.93%) |
Jul 24, 2017 | 14.37 | 14.37 | 14.23 | 14.25 | 253,745 | -0.06(-0.41%) |
Jul 21, 2017 | 14.29 | 14.33 | 14.24 | 14.31 | 141,340 | +0.02(+0.14%) |
Jul 20, 2017 | 14.36 | 14.36 | 14.26 | 14.29 | 96,457 | -0.07(-0.48%) |
Jul 19, 2017 | 14.34 | 14.43 | 14.31 | 14.35 | 75,808 | +0.09(+0.62%) |
Jul 18, 2017 | 14.33 | 14.33 | 14.25 | 14.27 | 79,132 | +0.02(+0.14%) |
Jul 17, 2017 | 14.34 | 14.38 | 14.24 | 14.25 | 96,137 | -0.32(-2.22%) |
Jul 14, 2017 | 14.52 | 14.58 | 14.49 | 14.57 | 90,721 | +0.13(+0.88%) |
Jul 13, 2017 | 14.50 | 14.50 | 14.39 | 14.44 | 235,916 | -0.06(-0.40%) |
Jul 12, 2017 | 14.41 | 14.56 | 14.41 | 14.50 | 332,378 | +0.13(+0.89%) |
Jul 11, 2017 | 14.29 | 14.40 | 14.27 | 14.37 | 175,140 | +0.07(+0.48%) |
Jul 10, 2017 | 14.45 | 14.50 | 14.29 | 14.31 | 299,081 | -0.28(-1.95%) |
Jul 07, 2017 | 14.56 | 14.65 | 14.54 | 14.59 | 118,426 | -0.21(-1.39%) |
Jul 06, 2017 | 14.84 | 14.86 | 14.77 | 14.80 | 118,702 | -0.03(-0.20%) |
Jul 05, 2017 | 14.76 | 14.87 | 14.75 | 14.82 | 163,626 | -0.06(-0.40%) |
Jul 03, 2017 | 14.65 | 14.89 | 14.65 | 14.88 | 253,839 | +0.25(+1.74%) |
Jun 30, 2017 | 14.51 | 14.65 | 14.51 | 14.63 | 78,453 | +0.21(+1.43%) |
Jun 29, 2017 | 14.56 | 14.56 | 14.38 | 14.42 | 135,627 | -0.10(-0.67%) |
Jun 28, 2017 | 14.33 | 14.52 | 14.33 | 14.52 | 114,760 | +0.10(+0.68%) |
Jun 27, 2017 | 14.50 | 14.50 | 14.37 | 14.42 | 150,590 | -0.21(-1.41%) |
Jun 26, 2017 | 14.57 | 14.65 | 14.50 | 14.63 | 277,952 | +0.14(+0.95%) |
Jun 23, 2017 | 14.41 | 14.53 | 14.39 | 14.49 | 116,608 | +0.02(+0.14%) |
Jun 22, 2017 | 14.38 | 14.53 | 14.33 | 14.47 | 141,454 | +0.04(+0.27%) |
Jun 21, 2017 | 14.46 | 14.48 | 14.40 | 14.43 | 214,262 | -0.03(-0.20%) |
Jun 20, 2017 | 14.57 | 14.57 | 14.38 | 14.46 | 488,071 | -0.15(-1.01%) |
Jun 19, 2017 | 14.46 | 14.61 | 14.46 | 14.61 | 303,236 | +0.23(+1.57%) |
Jun 16, 2017 | 14.30 | 14.38 | 14.24 | 14.38 | 52,172 | +0.16(+1.10%) |
Jun 15, 2017 | 14.23 | 14.24 | 14.12 | 14.23 | 134,056 | -0.05(-0.34%) |
Jun 14, 2017 | 14.31 | 14.37 | 14.28 | 14.28 | 122,508 | +0.05(+0.34%) |
Jun 13, 2017 | 14.13 | 14.29 | 14.13 | 14.23 | 109,430 | +0.10(+0.69%) |
Jun 12, 2017 | 14.23 | 14.23 | 14.09 | 14.13 | 80,384 | -0.10(-0.69%) |
Jun 09, 2017 | 14.31 | 14.33 | 14.17 | 14.23 | 152,124 | -0.11(-0.75%) |
Jun 08, 2017 | 14.33 | 14.36 | 14.27 | 14.33 | 98,407 | -0.01(-0.07%) |
Jun 07, 2017 | 14.36 | 14.40 | 14.33 | 14.34 | 138,524 | -0.01(-0.07%) |
Jun 06, 2017 | 14.27 | 14.38 | 14.23 | 14.35 | 272,654 | +0.09(+0.62%) |
Jun 05, 2017 | 14.32 | 14.35 | 14.22 | 14.27 | 135,204 | -0.05(-0.34%) |
Jun 02, 2017 | 14.29 | 14.33 | 14.28 | 14.32 | 195,993 | +0.01(+0.07%) |
Jun 01, 2017 | 14.17 | 14.31 | 14.11 | 14.31 | 290,817 | +0.16(+1.11%) |
May 31, 2017 | 14.17 | 14.20 | 14.12 | 14.15 | 242,756 | +0.00(+0.00%) |
May 30, 2017 | 14.05 | 14.22 | 14.03 | 14.15 | 183,779 | +0.09(+0.63%) |
May 26, 2017 | 14.07 | 14.16 | 13.99 | 14.06 | 182,456 | +0.00(+0.00%) |
May 25, 2017 | 13.81 | 14.08 | 13.81 | 14.06 | 301,369 | +0.13(+0.91%) |
May 24, 2017 | 13.78 | 13.95 | 13.78 | 13.93 | 146,737 | +0.19(+1.35%) |
May 23, 2017 | 13.79 | 13.80 | 13.73 | 13.75 | 66,105 | -0.01(-0.07%) |
May 22, 2017 | 13.86 | 13.90 | 13.73 | 13.76 | 457,032 | -0.01(-0.07%) |
May 19, 2017 | 13.70 | 13.80 | 13.70 | 13.77 | 102,782 | +0.20(+1.44%) |
May 18, 2017 | 13.69 | 13.69 | 13.48 | 13.57 | 100,737 | -0.12(-0.86%) |
May 17, 2017 | 13.78 | 13.79 | 13.67 | 13.69 | 119,788 | -0.08(-0.57%) |
May 16, 2017 | 13.81 | 13.82 | 13.76 | 13.77 | 124,185 | -0.05(-0.35%) |
May 15, 2017 | 13.75 | 13.85 | 13.72 | 13.82 | 140,061 | +0.12(+0.86%) |
May 12, 2017 | 13.72 | 13.81 | 13.65 | 13.70 | 76,289 | -0.01(-0.07%) |
May 11, 2017 | 13.72 | 13.73 | 13.66 | 13.71 | 104,808 | -0.01(-0.07%) |
May 10, 2017 | 13.75 | 13.81 | 13.70 | 13.72 | 217,951 | -0.03(-0.21%) |
May 09, 2017 | 13.81 | 13.81 | 13.72 | 13.75 | 275,403 | +0.04(+0.29%) |
May 08, 2017 | 13.72 | 13.75 | 13.65 | 13.71 | 77,722 | -0.04(-0.29%) |
May 05, 2017 | 13.62 | 13.78 | 13.54 | 13.75 | 298,990 | +0.08(+0.57%) |
May 04, 2017 | 13.78 | 13.78 | 13.66 | 13.67 | 72,321 | -0.09(-0.64%) |
May 03, 2017 | 13.80 | 13.80 | 13.63 | 13.76 | 120,433 | -0.07(-0.50%) |
May 02, 2017 | 13.83 | 13.85 | 13.78 | 13.83 | 68,163 | +0.00(+0.00%) |
May 01, 2017 | 13.82 | 13.85 | 13.75 | 13.83 | 96,584 | +0.07(+0.50%) |
Apr 28, 2017 | 13.62 | 13.81 | 13.62 | 13.76 | 160,378 | +0.08(+0.57%) |
Apr 27, 2017 | 13.77 | 13.77 | 13.58 | 13.68 | 212,762 | +0.05(+0.36%) |
Apr 26, 2017 | 13.53 | 13.66 | 13.52 | 13.63 | 229,131 | +0.11(+0.80%) |
Apr 25, 2017 | 13.62 | 13.64 | 13.47 | 13.52 | 259,408 | -0.01(-0.07%) |
Apr 24, 2017 | 13.53 | 13.59 | 13.50 | 13.53 | 191,268 | -0.02(-0.14%) |
Apr 21, 2017 | 13.52 | 13.59 | 13.49 | 13.55 | 184,282 | +0.01(+0.07%) |
Apr 20, 2017 | 13.62 | 13.62 | 13.49 | 13.54 | 408,312 | -0.07(-0.50%) |
Apr 19, 2017 | 13.72 | 13.77 | 13.59 | 13.61 | 105,204 | +0.06(+0.43%) |
Apr 18, 2017 | 13.58 | 13.64 | 13.52 | 13.55 | 132,893 | +0.06(+0.44%) |
Apr 17, 2017 | 13.63 | 13.72 | 13.48 | 13.49 | 242,930 | -0.27(-1.99%) |
Apr 13, 2017 | 13.80 | 13.83 | 13.74 | 13.77 | 85,997 | -0.03(-0.21%) |
Apr 12, 2017 | 13.75 | 13.84 | 13.62 | 13.80 | 100,463 | -0.09(-0.63%) |
Apr 11, 2017 | 13.89 | 13.89 | 13.82 | 13.88 | 47,845 | +0.03(+0.21%) |
Apr 10, 2017 | 13.87 | 13.88 | 13.85 | 13.85 | 95,632 | -0.02(-0.14%) |
Apr 07, 2017 | 13.80 | 13.89 | 13.77 | 13.87 | 160,578 | +0.20(+1.43%) |
Apr 06, 2017 | 13.72 | 13.74 | 13.68 | 13.68 | 47,016 | -0.04(-0.29%) |
Apr 05, 2017 | 13.77 | 13.87 | 13.70 | 13.72 | 103,473 | -0.16(-1.13%) |
Apr 04, 2017 | 13.84 | 13.91 | 13.77 | 13.87 | 123,678 | +0.14(+1.00%) |
Apr 03, 2017 | 13.82 | 13.84 | 13.70 | 13.74 | 57,538 | +0.00(+0.00%) |
Mar 31, 2017 | 13.70 | 13.76 | 13.67 | 13.74 | 181,738 | +0.03(+0.21%) |
Mar 30, 2017 | 13.71 | 13.79 | 13.66 | 13.71 | 149,809 | +0.07(+0.50%) |
Mar 29, 2017 | 13.72 | 13.72 | 13.63 | 13.64 | 108,794 | -0.11(-0.78%) |
Mar 28, 2017 | 13.56 | 13.76 | 13.56 | 13.75 | 241,644 | +0.06(+0.43%) |
Mar 27, 2017 | 13.62 | 13.72 | 13.56 | 13.69 | 301,413 | +0.03(+0.22%) |
Mar 24, 2017 | 13.72 | 13.72 | 13.62 | 13.66 | 121,069 | +0.01(+0.07%) |
Mar 23, 2017 | 13.60 | 13.67 | 13.58 | 13.65 | 144,674 | +0.17(+1.24%) |
Mar 22, 2017 | 13.47 | 13.58 | 13.39 | 13.48 | 177,896 | +0.04(+0.29%) |
Mar 21, 2017 | 13.55 | 13.56 | 13.36 | 13.44 | 302,907 | -0.04(-0.31%) |
Mar 20, 2017 | 13.47 | 13.52 | 13.42 | 13.48 | 174,126 | +0.08(+0.60%) |
Mar 17, 2017 | 13.36 | 13.43 | 13.34 | 13.40 | 150,079 | +0.10(+0.74%) |
Mar 16, 2017 | 13.40 | 13.40 | 13.27 | 13.31 | 88,412 | +0.08(+0.59%) |
Mar 15, 2017 | 13.14 | 13.23 | 13.10 | 13.23 | 156,962 | +0.08(+0.60%) |
Mar 14, 2017 | 13.17 | 13.18 | 13.10 | 13.15 | 98,267 | +0.00(+0.00%) |
Mar 13, 2017 | 13.19 | 13.19 | 13.08 | 13.15 | 312,052 | -0.05(-0.37%) |
Mar 10, 2017 | 13.15 | 13.26 | 13.13 | 13.20 | 114,322 | +0.10(+0.75%) |
Mar 09, 2017 | 13.06 | 13.21 | 13.03 | 13.10 | 219,895 | +0.06(+0.45%) |
Mar 08, 2017 | 13.19 | 13.20 | 13.01 | 13.04 | 569,447 | -0.09(-0.67%) |
Mar 07, 2017 | 13.17 | 13.17 | 13.05 | 13.13 | 166,242 | -0.05(-0.37%) |
Mar 06, 2017 | 13.23 | 13.23 | 13.15 | 13.18 | 144,160 | +0.03(+0.22%) |
Mar 03, 2017 | 13.18 | 13.20 | 13.10 | 13.15 | 80,385 | +0.05(+0.37%) |
Mar 02, 2017 | 13.27 | 13.27 | 13.10 | 13.10 | 129,979 | -0.23(-1.69%) |
Mar 01, 2017 | 13.33 | 13.39 | 13.25 | 13.33 | 188,205 | +0.09(+0.67%) |
Feb 28, 2017 | 13.44 | 13.51 | 13.23 | 13.24 | 277,228 | -0.27(-2.03%) |
Feb 27, 2017 | 13.47 | 13.54 | 13.45 | 13.51 | 60,699 | +0.08(+0.58%) |
Feb 24, 2017 | 13.48 | 13.48 | 13.42 | 13.43 | 108,189 | -0.06(-0.44%) |
Feb 23, 2017 | 13.55 | 13.60 | 13.49 | 13.49 | 192,859 | -0.08(-0.61%) |
Feb 22, 2017 | 13.64 | 13.64 | 13.54 | 13.58 | 200,662 | -0.08(-0.61%) |
Feb 21, 2017 | 13.69 | 13.72 | 13.65 | 13.66 | 214,122 | +0.04(+0.29%) |
Feb 17, 2017 | 13.62 | 13.62 | 13.62 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 13.75 | 13.75 | 13.59 | 13.62 | 264,215 | -0.19(-1.35%) |
Feb 15, 2017 | 13.73 | 13.81 | 13.73 | 13.81 | 173,467 | +0.08(+0.57%) |
Feb 14, 2017 | 13.67 | 13.75 | 13.62 | 13.73 | 274,725 | -0.02(-0.14%) |
Feb 13, 2017 | 13.56 | 13.77 | 13.56 | 13.75 | 295,701 | +0.30(+2.26%) |
Feb 10, 2017 | 13.45 | 13.47 | 13.42 | 13.44 | 206,475 | +0.00(+0.00%) |
Feb 09, 2017 | 13.43 | 13.44 | 13.41 | 13.44 | 164,787 | +0.01(+0.07%) |
Feb 08, 2017 | 13.43 | 13.46 | 13.41 | 13.43 | 172,231 | +0.02(+0.15%) |
Feb 07, 2017 | 13.45 | 13.51 | 13.36 | 13.41 | 190,902 | +0.03(+0.22%) |
Feb 06, 2017 | 13.45 | 13.45 | 13.36 | 13.38 | 158,788 | -0.01(-0.07%) |
Feb 03, 2017 | 13.46 | 13.46 | 13.36 | 13.39 | 204,856 | +0.00(+0.00%) |
Feb 02, 2017 | 13.46 | 13.48 | 13.34 | 13.39 | 137,465 | -0.05(-0.36%) |
Feb 01, 2017 | 13.33 | 13.44 | 13.33 | 13.44 | 127,710 | +0.16(+1.18%) |
Jan 31, 2017 | 13.29 | 13.32 | 13.24 | 13.29 | 108,202 | -0.04(-0.29%) |
Jan 30, 2017 | 13.25 | 13.34 | 13.24 | 13.33 | 88,636 | -0.03(-0.22%) |
Jan 27, 2017 | 13.34 | 13.40 | 13.16 | 13.36 | 97,241 | +0.00(+0.00%) |
Jan 26, 2017 | 13.28 | 13.44 | 13.28 | 13.36 | 180,585 | -0.17(-1.23%) |
Jan 25, 2017 | 13.35 | 13.53 | 13.35 | 13.52 | 270,893 | +0.09(+0.66%) |
Jan 24, 2017 | 13.23 | 13.48 | 13.22 | 13.43 | 358,177 | +0.21(+1.56%) |
Jan 23, 2017 | 13.13 | 13.25 | 13.05 | 13.23 | 182,499 | +0.20(+1.50%) |
Jan 20, 2017 | 12.99 | 13.06 | 12.96 | 13.03 | 147,755 | +0.09(+0.68%) |
Jan 19, 2017 | 12.96 | 13.04 | 12.91 | 12.94 | 167,421 | -0.21(-1.57%) |
Jan 18, 2017 | 13.17 | 13.19 | 13.11 | 13.15 | 212,489 | +0.04(+0.30%) |
Jan 17, 2017 | 13.16 | 13.19 | 13.10 | 13.11 | 196,280 | -0.13(-0.96%) |
Jan 13, 2017 | 13.24 | 13.24 | 13.24 | 0 | -0.01(-0.07%) | |
Jan 12, 2017 | 13.21 | 13.29 | 13.19 | 13.25 | 162,581 | -0.01(-0.07%) |
Jan 11, 2017 | 13.16 | 13.30 | 13.15 | 13.26 | 158,297 | +0.15(+1.12%) |
Jan 10, 2017 | 13.06 | 13.17 | 13.06 | 13.11 | 125,807 | +0.06(+0.45%) |
Jan 09, 2017 | 13.16 | 13.22 | 13.04 | 13.05 | 235,720 | -0.15(-1.11%) |
Jan 06, 2017 | 13.33 | 13.33 | 13.17 | 13.20 | 355,870 | -0.13(-0.96%) |
Jan 05, 2017 | 13.11 | 13.33 | 13.10 | 13.33 | 438,879 | +0.22(+1.64%) |
Jan 04, 2017 | 13.08 | 13.16 | 13.02 | 13.11 | 162,885 | +0.12(+0.91%) |
Jan 03, 2017 | 12.92 | 13.05 | 12.90 | 12.99 | 305,682 | +0.22(+1.69%) |
Dec 30, 2016 | 12.78 | 12.78 | 12.78 | 0 | -0.04(-0.31%) | |
Dec 29, 2016 | 12.34 | 12.82 | 12.34 | 12.82 | 327,694 | +0.27(+2.19%) |
Dec 28, 2016 | 12.47 | 12.54 | 12.43 | 12.54 | 167,450 | +0.06(+0.47%) |
Dec 27, 2016 | 12.46 | 12.53 | 12.41 | 12.48 | 202,797 | -0.02(-0.16%) |
Dec 23, 2016 | 12.50 | 12.50 | 12.50 | 0 | +0.21(+1.67%) | |
Dec 22, 2016 | 12.36 | 12.38 | 12.26 | 12.30 | 236,313 | -0.01(-0.08%) |
Dec 21, 2016 | 12.45 | 12.51 | 12.25 | 12.31 | 414,425 | -0.03(-0.24%) |
Dec 20, 2016 | 12.61 | 12.61 | 12.30 | 12.34 | 665,041 | -0.31(-2.48%) |
Dec 19, 2016 | 12.63 | 12.69 | 12.62 | 12.65 | 148,205 | +0.14(+1.16%) |
Dec 16, 2016 | 12.58 | 12.61 | 12.49 | 12.50 | 181,705 | +0.03(+0.23%) |
Dec 15, 2016 | 12.54 | 12.62 | 12.41 | 12.48 | 235,330 | -0.01(-0.08%) |
Dec 14, 2016 | 12.63 | 12.70 | 12.47 | 12.49 | 419,697 | -0.05(-0.38%) |
Dec 13, 2016 | 12.67 | 12.67 | 12.49 | 12.53 | 254,388 | -0.18(-1.43%) |
Dec 12, 2016 | 12.81 | 12.82 | 12.62 | 12.71 | 200,860 | -0.18(-1.41%) |
Dec 09, 2016 | 12.85 | 12.90 | 12.81 | 12.90 | 232,680 | +0.05(+0.37%) |
Dec 08, 2016 | 12.77 | 12.90 | 12.72 | 12.85 | 161,750 | +0.07(+0.52%) |
Dec 07, 2016 | 12.58 | 12.83 | 12.57 | 12.78 | 303,279 | +0.18(+1.44%) |
Dec 06, 2016 | 12.59 | 12.66 | 12.54 | 12.60 | 179,339 | -0.12(-0.98%) |
Dec 05, 2016 | 12.69 | 12.78 | 12.63 | 12.72 | 196,061 | +0.02(+0.15%) |
Dec 02, 2016 | 12.69 | 12.76 | 12.67 | 12.71 | 306,667 | -0.01(-0.08%) |