Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.06 | 15.06 | 15.06 | 0 | +0.06(+0.37%) | |
Dec 28, 2017 | 15.15 | 15.18 | 15.00 | 15.00 | 228,596 | -0.18(-1.17%) |
Dec 27, 2017 | 15.18 | 15.21 | 15.15 | 15.18 | 82,223 | -0.01(-0.04%) |
Dec 26, 2017 | 15.28 | 15.14 | 15.19 | 76,675 | -0.04(-0.24%) | |
Dec 22, 2017 | 15.28 | 15.28 | 15.17 | 15.22 | 185,249 | +0.02(+0.16%) |
Dec 21, 2017 | 15.33 | 15.39 | 15.19 | 15.20 | 141,389 | -0.13(-0.87%) |
Dec 20, 2017 | 15.47 | 15.50 | 15.31 | 15.33 | 189,179 | -0.14(-0.90%) |
Dec 19, 2017 | 15.54 | 15.54 | 15.45 | 15.47 | 281,608 | -0.08(-0.55%) |
Dec 18, 2017 | 15.61 | 15.64 | 15.50 | 15.56 | 394,393 | +0.09(+0.59%) |
Dec 15, 2017 | 15.31 | 15.57 | 15.31 | 15.47 | 209,116 | +0.18(+1.19%) |
Dec 14, 2017 | 15.25 | 15.39 | 15.21 | 15.28 | 164,997 | +0.08(+0.52%) |
Dec 13, 2017 | 15.29 | 15.30 | 15.20 | 15.20 | 138,639 | -0.01(-0.08%) |
Dec 12, 2017 | 15.30 | 15.37 | 15.22 | 15.22 | 137,186 | -0.07(-0.48%) |
Dec 11, 2017 | 15.19 | 15.39 | 15.19 | 15.29 | 218,154 | +0.04(+0.28%) |
Dec 08, 2017 | 15.33 | 15.44 | 15.25 | 15.25 | 160,526 | -0.00(-0.02%) |
Dec 07, 2017 | 15.27 | 15.31 | 15.22 | 15.25 | 190,632 | -0.02(-0.16%) |
Dec 06, 2017 | 15.33 | 15.39 | 15.26 | 15.27 | 107,097 | -0.05(-0.35%) |
Dec 05, 2017 | 15.38 | 15.38 | 15.26 | 15.33 | 101,738 | -0.05(-0.31%) |
Dec 04, 2017 | 15.33 | 15.40 | 15.33 | 15.37 | 110,063 | +0.01(+0.04%) |
Dec 01, 2017 | 15.19 | 15.37 | 15.19 | 15.37 | 133,689 | +0.15(+0.97%) |
Nov 30, 2017 | 15.24 | 15.30 | 15.20 | 15.22 | 269,656 | -0.08(-0.54%) |
Nov 29, 2017 | 15.25 | 15.30 | 15.21 | 15.30 | 109,940 | +0.04(+0.27%) |
Nov 28, 2017 | 15.15 | 15.32 | 15.15 | 15.26 | 118,585 | +0.11(+0.74%) |
Nov 27, 2017 | 15.23 | 15.23 | 15.13 | 15.15 | 82,734 | -0.09(-0.58%) |
Nov 24, 2017 | 15.13 | 15.24 | 15.13 | 15.24 | 37,714 | +0.13(+0.83%) |
Nov 22, 2017 | 15.09 | 15.15 | 15.06 | 15.11 | 63,290 | -0.00(-0.01%) |
Nov 21, 2017 | 15.11 | 15.12 | 15.06 | 15.11 | 53,474 | +0.03(+0.20%) |
Nov 20, 2017 | 15.06 | 15.11 | 15.06 | 15.08 | 113,706 | +0.04(+0.24%) |
Nov 17, 2017 | 15.04 | 15.06 | 15.00 | 15.05 | 53,443 | +0.03(+0.20%) |
Nov 16, 2017 | 14.96 | 15.08 | 14.94 | 15.02 | 104,260 | +0.06(+0.40%) |
Nov 15, 2017 | 15.01 | 15.04 | 14.94 | 14.96 | 82,308 | -0.06(-0.43%) |
Nov 14, 2017 | 15.04 | 15.14 | 14.99 | 15.03 | 111,803 | -0.08(-0.55%) |
Nov 13, 2017 | 15.06 | 15.14 | 15.04 | 15.11 | 58,971 | +0.01(+0.04%) |
Nov 10, 2017 | 15.19 | 15.20 | 15.08 | 15.10 | 101,087 | -0.09(-0.59%) |
Nov 09, 2017 | 15.09 | 15.19 | 15.06 | 15.19 | 141,953 | +0.02(+0.16%) |
Nov 08, 2017 | 15.11 | 15.17 | 15.06 | 15.17 | 84,679 | +0.05(+0.31%) |
Nov 07, 2017 | 15.10 | 15.18 | 15.09 | 15.12 | 65,335 | -0.02(-0.12%) |
Nov 06, 2017 | 15.16 | 15.16 | 15.10 | 15.14 | 82,770 | -0.04(-0.23%) |
Nov 03, 2017 | 15.20 | 15.20 | 15.07 | 15.17 | 61,812 | +0.00(+0.00%) |
Nov 02, 2017 | 15.22 | 15.22 | 15.10 | 15.17 | 75,066 | -0.04(-0.27%) |
Nov 01, 2017 | 15.13 | 15.23 | 15.13 | 15.22 | 79,839 | +0.15(+1.02%) |
Oct 31, 2017 | 15.22 | 15.22 | 15.06 | 15.06 | 116,472 | -0.11(-0.70%) |
Oct 30, 2017 | 15.09 | 15.17 | 15.06 | 15.17 | 53,180 | +0.11(+0.70%) |
Oct 27, 2017 | 15.00 | 15.10 | 15.00 | 15.06 | 126,374 | +0.11(+0.75%) |
Oct 26, 2017 | 15.07 | 15.11 | 14.93 | 14.95 | 108,928 | -0.07(-0.47%) |
Oct 25, 2017 | 15.11 | 15.12 | 14.97 | 15.02 | 108,192 | -0.15(-0.97%) |
Oct 24, 2017 | 15.17 | 15.24 | 15.07 | 15.17 | 198,665 | -0.01(-0.04%) |
Oct 23, 2017 | 15.30 | 15.30 | 15.14 | 15.17 | 99,667 | -0.12(-0.81%) |
Oct 20, 2017 | 15.22 | 15.30 | 15.20 | 15.30 | 104,297 | +0.08(+0.50%) |
Oct 19, 2017 | 15.17 | 15.22 | 15.15 | 15.22 | 79,698 | +0.06(+0.39%) |
Oct 18, 2017 | 15.15 | 15.26 | 15.15 | 15.16 | 105,745 | -0.01(-0.08%) |
Oct 17, 2017 | 15.18 | 15.24 | 15.16 | 15.17 | 187,093 | -0.02(-0.15%) |
Oct 16, 2017 | 15.29 | 15.29 | 15.10 | 15.20 | 140,890 | -0.09(-0.58%) |
Oct 13, 2017 | 15.26 | 15.29 | 15.16 | 15.29 | 108,850 | +0.05(+0.35%) |
Oct 12, 2017 | 15.28 | 15.28 | 15.13 | 15.23 | 92,196 | -0.06(-0.42%) |
Oct 11, 2017 | 15.19 | 15.30 | 15.15 | 15.30 | 141,733 | +0.16(+1.04%) |
Oct 10, 2017 | 14.96 | 15.16 | 14.95 | 15.14 | 174,183 | +0.21(+1.41%) |
Oct 09, 2017 | 14.96 | 15.02 | 14.91 | 14.93 | 69,543 | -0.09(-0.62%) |
Oct 06, 2017 | 15.00 | 15.02 | 14.85 | 15.02 | 72,076 | -0.01(-0.04%) |
Oct 05, 2017 | 14.84 | 15.03 | 14.82 | 15.03 | 121,921 | +0.13(+0.90%) |
Oct 04, 2017 | 14.92 | 14.95 | 14.86 | 14.89 | 161,167 | -0.05(-0.35%) |
Oct 03, 2017 | 15.09 | 15.11 | 14.95 | 14.95 | 132,789 | -0.16(-1.08%) |
Oct 02, 2017 | 15.18 | 15.21 | 15.10 | 15.11 | 91,602 | -0.02(-0.15%) |
Sep 29, 2017 | 15.12 | 15.21 | 14.95 | 15.13 | 132,757 | +0.06(+0.43%) |
Sep 28, 2017 | 15.05 | 15.18 | 14.96 | 15.07 | 101,292 | -0.05(-0.35%) |
Sep 27, 2017 | 15.06 | 15.12 | 15.05 | 15.12 | 130,754 | +0.01(+0.08%) |
Sep 26, 2017 | 14.96 | 15.17 | 14.95 | 15.11 | 192,279 | +0.18(+1.18%) |
Sep 25, 2017 | 14.87 | 14.95 | 14.84 | 14.94 | 73,926 | +0.05(+0.35%) |
Sep 22, 2017 | 14.88 | 14.93 | 14.86 | 14.88 | 65,289 | +0.03(+0.20%) |
Sep 21, 2017 | 14.96 | 14.97 | 14.83 | 14.85 | 90,797 | -0.08(-0.51%) |
Sep 20, 2017 | 15.00 | 15.05 | 14.91 | 14.93 | 75,517 | -0.04(-0.23%) |
Sep 19, 2017 | 14.94 | 14.96 | 14.88 | 14.96 | 56,746 | +0.08(+0.55%) |
Sep 18, 2017 | 15.01 | 15.05 | 14.88 | 14.88 | 70,726 | -0.18(-1.17%) |
Sep 15, 2017 | 15.02 | 15.06 | 14.97 | 15.06 | 69,800 | +0.09(+0.59%) |
Sep 14, 2017 | 14.96 | 15.00 | 14.88 | 14.97 | 70,247 | +0.02(+0.12%) |
Sep 13, 2017 | 15.05 | 15.05 | 14.92 | 14.95 | 91,190 | -0.08(-0.54%) |
Sep 12, 2017 | 15.03 | 15.06 | 14.97 | 15.04 | 95,394 | +0.02(+0.16%) |
Sep 11, 2017 | 15.03 | 15.04 | 14.94 | 15.01 | 91,795 | +0.02(+0.16%) |
Sep 08, 2017 | 15.16 | 15.18 | 14.98 | 14.99 | 88,764 | -0.15(-0.97%) |
Sep 07, 2017 | 15.16 | 15.18 | 15.10 | 15.14 | 54,041 | +0.01(+0.08%) |
Sep 06, 2017 | 15.12 | 15.17 | 15.09 | 15.12 | 88,587 | +0.01(+0.08%) |
Sep 05, 2017 | 15.19 | 15.27 | 15.11 | 15.11 | 90,669 | -0.12(-0.80%) |
Sep 01, 2017 | 15.16 | 15.26 | 15.09 | 15.23 | 119,319 | +0.17(+1.16%) |
Aug 31, 2017 | 15.18 | 15.22 | 15.06 | 15.06 | 170,162 | -0.13(-0.88%) |
Aug 30, 2017 | 15.18 | 15.22 | 15.16 | 15.19 | 99,264 | +0.02(+0.15%) |
Aug 29, 2017 | 15.21 | 15.21 | 15.14 | 15.17 | 80,814 | -0.06(-0.38%) |
Aug 28, 2017 | 15.21 | 15.23 | 15.14 | 15.23 | 77,674 | +0.05(+0.31%) |
Aug 25, 2017 | 15.03 | 15.18 | 15.02 | 15.18 | 72,074 | +0.17(+1.12%) |
Aug 24, 2017 | 14.98 | 15.09 | 14.96 | 15.01 | 124,885 | +0.02(+0.15%) |
Aug 23, 2017 | 14.94 | 15.03 | 14.94 | 14.99 | 102,920 | +0.09(+0.59%) |
Aug 22, 2017 | 14.83 | 14.97 | 14.80 | 14.90 | 120,345 | +0.15(+1.03%) |
Aug 21, 2017 | 14.73 | 14.77 | 14.71 | 14.75 | 97,342 | +0.08(+0.52%) |
Aug 18, 2017 | 14.60 | 14.71 | 14.58 | 14.68 | 57,029 | +0.05(+0.32%) |
Aug 17, 2017 | 14.73 | 14.73 | 14.63 | 14.63 | 68,022 | -0.08(-0.51%) |
Aug 16, 2017 | 14.61 | 14.73 | 14.56 | 14.71 | 96,873 | +0.13(+0.88%) |
Aug 15, 2017 | 14.53 | 14.58 | 14.41 | 14.58 | 94,769 | +0.01(+0.04%) |
Aug 14, 2017 | 14.58 | 14.65 | 14.50 | 14.57 | 93,448 | +0.06(+0.44%) |
Aug 11, 2017 | 14.50 | 14.57 | 14.39 | 14.51 | 92,263 | +0.07(+0.48%) |
Aug 10, 2017 | 14.71 | 14.75 | 14.41 | 14.44 | 112,606 | -0.29(-1.98%) |
Aug 09, 2017 | 14.83 | 14.83 | 14.71 | 14.73 | 121,101 | -0.09(-0.64%) |
Aug 08, 2017 | 14.86 | 14.86 | 14.75 | 14.82 | 95,200 | -0.01(-0.04%) |
Aug 07, 2017 | 14.86 | 14.86 | 14.74 | 14.83 | 115,125 | +0.00(+0.00%) |
Aug 04, 2017 | 14.80 | 14.84 | 14.72 | 14.83 | 84,069 | +0.01(+0.08%) |
Aug 03, 2017 | 14.87 | 14.88 | 14.78 | 14.82 | 87,312 | -0.01(-0.08%) |
Aug 02, 2017 | 14.96 | 14.97 | 14.81 | 14.83 | 105,626 | -0.12(-0.77%) |
Aug 01, 2017 | 14.98 | 14.99 | 14.92 | 14.94 | 93,884 | -0.03(-0.23%) |
Jul 31, 2017 | 14.91 | 14.98 | 14.84 | 14.98 | 143,080 | +0.11(+0.74%) |
Jul 28, 2017 | 14.72 | 14.87 | 14.72 | 14.87 | 60,506 | +0.10(+0.67%) |
Jul 27, 2017 | 14.80 | 14.87 | 14.74 | 14.77 | 61,028 | -0.04(-0.27%) |
Jul 26, 2017 | 14.75 | 14.83 | 14.71 | 14.81 | 127,087 | +0.10(+0.67%) |
Jul 25, 2017 | 14.76 | 14.76 | 14.71 | 14.71 | 103,728 | -0.08(-0.51%) |
Jul 24, 2017 | 14.89 | 14.94 | 14.77 | 14.79 | 111,282 | -0.07(-0.46%) |
Jul 21, 2017 | 14.82 | 14.91 | 14.79 | 14.86 | 77,596 | +0.06(+0.43%) |
Jul 20, 2017 | 14.75 | 14.82 | 14.75 | 14.79 | 105,422 | +0.08(+0.55%) |
Jul 19, 2017 | 14.81 | 14.85 | 14.71 | 14.71 | 150,753 | -0.10(-0.66%) |
Jul 18, 2017 | 14.74 | 14.84 | 14.70 | 14.81 | 67,955 | +0.12(+0.83%) |
Jul 17, 2017 | 14.78 | 14.82 | 14.65 | 14.69 | 80,376 | -0.10(-0.69%) |
Jul 14, 2017 | 14.78 | 14.86 | 14.73 | 14.79 | 96,215 | +0.01(+0.06%) |
Jul 13, 2017 | 14.86 | 14.90 | 14.78 | 14.78 | 66,943 | -0.12(-0.78%) |
Jul 12, 2017 | 14.90 | 14.96 | 14.84 | 14.90 | 126,365 | -0.04(-0.27%) |
Jul 11, 2017 | 14.76 | 14.95 | 14.71 | 14.94 | 115,595 | +0.11(+0.77%) |
Jul 10, 2017 | 14.86 | 14.92 | 14.82 | 14.82 | 80,453 | -0.08(-0.54%) |
Jul 07, 2017 | 14.83 | 14.91 | 14.77 | 14.90 | 76,786 | +0.07(+0.51%) |
Jul 06, 2017 | 14.67 | 14.88 | 14.65 | 14.83 | 88,326 | +0.09(+0.59%) |
Jul 05, 2017 | 14.82 | 14.84 | 14.62 | 14.74 | 110,481 | -0.16(-1.08%) |
Jul 03, 2017 | 14.73 | 14.96 | 14.73 | 14.90 | 50,360 | +0.17(+1.17%) |
Jun 30, 2017 | 14.69 | 14.78 | 14.59 | 14.73 | 76,937 | +0.07(+0.47%) |
Jun 29, 2017 | 14.78 | 14.80 | 14.61 | 14.66 | 102,745 | -0.17(-1.16%) |
Jun 28, 2017 | 14.92 | 14.92 | 14.77 | 14.84 | 97,883 | -0.04(-0.27%) |
Jun 27, 2017 | 14.81 | 14.92 | 14.78 | 14.88 | 100,597 | +0.09(+0.62%) |
Jun 26, 2017 | 14.70 | 14.78 | 14.69 | 14.78 | 100,125 | +0.11(+0.75%) |
Jun 23, 2017 | 14.70 | 14.75 | 14.59 | 14.67 | 120,616 | +0.03(+0.20%) |
Jun 22, 2017 | 14.66 | 14.73 | 14.63 | 14.65 | 89,111 | -0.01(-0.04%) |
Jun 21, 2017 | 14.74 | 14.77 | 14.65 | 14.65 | 102,518 | -0.12(-0.82%) |
Jun 20, 2017 | 14.73 | 14.77 | 14.66 | 14.77 | 119,397 | +0.07(+0.51%) |
Jun 19, 2017 | 14.77 | 14.77 | 14.69 | 14.70 | 76,484 | +0.02(+0.16%) |
Jun 16, 2017 | 14.58 | 14.72 | 14.58 | 14.67 | 95,598 | +0.08(+0.55%) |
Jun 15, 2017 | 14.54 | 14.67 | 14.51 | 14.59 | 100,151 | +0.00(+0.00%) |
Jun 14, 2017 | 14.63 | 14.69 | 14.55 | 14.59 | 99,363 | -0.03(-0.24%) |
Jun 13, 2017 | 14.50 | 14.63 | 14.48 | 14.63 | 110,140 | +0.17(+1.19%) |
Jun 12, 2017 | 14.47 | 14.52 | 14.41 | 14.46 | 93,766 | -0.01(-0.08%) |
Jun 09, 2017 | 14.41 | 14.50 | 14.41 | 14.47 | 97,210 | +0.03(+0.24%) |
Jun 08, 2017 | 14.51 | 14.56 | 14.40 | 14.43 | 189,181 | -0.09(-0.60%) |
Jun 07, 2017 | 14.67 | 14.73 | 14.49 | 14.52 | 196,568 | -0.15(-1.02%) |
Jun 06, 2017 | 14.75 | 14.75 | 14.58 | 14.67 | 120,133 | -0.10(-0.66%) |
Jun 05, 2017 | 14.86 | 15.03 | 14.70 | 14.77 | 140,815 | -0.10(-0.65%) |
Jun 02, 2017 | 15.34 | 15.34 | 14.83 | 14.86 | 334,880 | -0.35(-2.30%) |
Jun 01, 2017 | 15.12 | 15.21 | 15.07 | 15.21 | 102,882 | +0.07(+0.49%) |
May 31, 2017 | 15.12 | 15.17 | 15.02 | 15.14 | 102,010 | +0.09(+0.61%) |
May 30, 2017 | 14.96 | 15.08 | 14.94 | 15.05 | 72,768 | -0.02(-0.11%) |
May 26, 2017 | 14.87 | 15.08 | 14.87 | 15.06 | 89,515 | +0.19(+1.31%) |
May 25, 2017 | 14.79 | 14.87 | 14.68 | 14.87 | 82,636 | +0.14(+0.93%) |
May 24, 2017 | 14.73 | 14.76 | 14.67 | 14.73 | 81,786 | +0.03(+0.23%) |
May 23, 2017 | 14.68 | 14.75 | 14.63 | 14.70 | 71,777 | +0.07(+0.47%) |
May 22, 2017 | 14.59 | 14.68 | 14.55 | 14.63 | 88,066 | +0.07(+0.51%) |
May 19, 2017 | 14.34 | 14.59 | 14.34 | 14.55 | 99,344 | +0.18(+1.27%) |
May 18, 2017 | 14.35 | 14.43 | 14.32 | 14.37 | 91,806 | +0.00(+0.00%) |
May 17, 2017 | 14.56 | 14.64 | 14.35 | 14.37 | 103,514 | -0.20(-1.38%) |
May 16, 2017 | 14.66 | 14.66 | 14.53 | 14.57 | 86,100 | -0.10(-0.70%) |
May 15, 2017 | 14.53 | 14.69 | 14.50 | 14.67 | 45,134 | +0.11(+0.75%) |
May 12, 2017 | 14.49 | 14.57 | 14.45 | 14.57 | 100,252 | +0.15(+1.07%) |
May 11, 2017 | 14.61 | 14.68 | 14.41 | 14.41 | 77,042 | -0.14(-0.98%) |
May 10, 2017 | 14.67 | 14.75 | 14.54 | 14.55 | 129,920 | -0.11(-0.78%) |
May 09, 2017 | 14.61 | 14.67 | 14.47 | 14.67 | 104,977 | +0.08(+0.58%) |
May 08, 2017 | 14.64 | 14.71 | 14.39 | 14.58 | 162,767 | -0.03(-0.23%) |
May 05, 2017 | 14.43 | 14.66 | 14.38 | 14.62 | 108,828 | +0.14(+0.98%) |
May 04, 2017 | 14.67 | 14.67 | 14.43 | 14.48 | 91,292 | -0.19(-1.28%) |
May 03, 2017 | 14.52 | 14.66 | 14.50 | 14.66 | 83,911 | +0.09(+0.63%) |
May 02, 2017 | 14.68 | 14.73 | 14.55 | 14.57 | 137,921 | -0.11(-0.74%) |
May 01, 2017 | 14.81 | 14.81 | 14.67 | 14.68 | 192,294 | -0.19(-1.30%) |
Apr 28, 2017 | 14.66 | 14.87 | 14.60 | 14.87 | 201,723 | +0.22(+1.48%) |
Apr 27, 2017 | 14.52 | 14.66 | 14.40 | 14.66 | 135,762 | +0.14(+0.98%) |
Apr 26, 2017 | 14.48 | 14.58 | 14.46 | 14.52 | 104,173 | +0.05(+0.32%) |
Apr 25, 2017 | 14.58 | 14.59 | 14.42 | 14.47 | 178,354 | -0.10(-0.70%) |
Apr 24, 2017 | 14.46 | 14.61 | 14.43 | 14.57 | 134,509 | +0.13(+0.87%) |
Apr 21, 2017 | 14.30 | 14.45 | 14.26 | 14.45 | 156,153 | +0.21(+1.48%) |
Apr 20, 2017 | 14.28 | 14.31 | 14.20 | 14.24 | 129,389 | -0.13(-0.91%) |
Apr 19, 2017 | 14.27 | 14.43 | 14.17 | 14.37 | 135,399 | +0.13(+0.88%) |
Apr 18, 2017 | 14.16 | 14.29 | 14.15 | 14.24 | 111,372 | +0.05(+0.32%) |
Apr 17, 2017 | 14.25 | 14.28 | 14.16 | 14.20 | 73,079 | -0.06(-0.44%) |
Apr 13, 2017 | 14.20 | 14.29 | 14.13 | 14.26 | 106,490 | +0.07(+0.48%) |
Apr 12, 2017 | 14.14 | 14.30 | 14.13 | 14.19 | 191,311 | +0.01(+0.08%) |
Apr 11, 2017 | 14.03 | 14.19 | 13.99 | 14.18 | 63,654 | +0.14(+0.97%) |
Apr 10, 2017 | 14.03 | 14.12 | 13.99 | 14.04 | 148,164 | +0.09(+0.61%) |
Apr 07, 2017 | 13.94 | 14.03 | 13.91 | 13.96 | 132,175 | +0.02(+0.12%) |
Apr 06, 2017 | 13.93 | 14.00 | 13.91 | 13.94 | 97,282 | +0.01(+0.08%) |
Apr 05, 2017 | 14.02 | 14.02 | 13.86 | 13.93 | 137,477 | -0.07(-0.53%) |
Apr 04, 2017 | 13.92 | 14.02 | 13.87 | 14.00 | 181,028 | -0.06(-0.40%) |
Apr 03, 2017 | 13.95 | 14.06 | 13.88 | 14.06 | 121,947 | +0.11(+0.77%) |
Mar 31, 2017 | 13.95 | 14.03 | 13.87 | 13.95 | 161,479 | +0.00(+0.00%) |
Mar 30, 2017 | 13.92 | 13.97 | 13.81 | 13.95 | 143,324 | +0.02(+0.16%) |
Mar 29, 2017 | 13.92 | 13.94 | 13.83 | 13.93 | 121,504 | +0.01(+0.04%) |
Mar 28, 2017 | 13.81 | 13.98 | 13.72 | 13.92 | 154,695 | +0.17(+1.24%) |
Mar 27, 2017 | 13.77 | 13.79 | 13.59 | 13.75 | 79,994 | -0.03(-0.25%) |
Mar 24, 2017 | 13.87 | 13.91 | 13.64 | 13.79 | 141,636 | -0.07(-0.49%) |
Mar 23, 2017 | 13.87 | 13.91 | 13.75 | 13.86 | 179,227 | +0.03(+0.25%) |
Mar 22, 2017 | 13.81 | 13.82 | 13.72 | 13.82 | 150,868 | +0.01(+0.04%) |
Mar 21, 2017 | 13.81 | 13.83 | 13.74 | 13.82 | 153,945 | +0.03(+0.21%) |
Mar 20, 2017 | 13.78 | 13.88 | 13.78 | 13.79 | 118,330 | +0.01(+0.08%) |
Mar 17, 2017 | 13.74 | 13.82 | 13.71 | 13.78 | 53,338 | +0.07(+0.50%) |
Mar 16, 2017 | 13.69 | 13.80 | 13.68 | 13.71 | 94,121 | -0.01(-0.08%) |
Mar 15, 2017 | 13.58 | 13.73 | 13.55 | 13.72 | 82,091 | +0.18(+1.34%) |
Mar 14, 2017 | 13.63 | 13.70 | 13.51 | 13.54 | 68,204 | -0.11(-0.83%) |
Mar 13, 2017 | 13.68 | 13.75 | 13.60 | 13.65 | 74,766 | -0.03(-0.21%) |
Mar 10, 2017 | 13.47 | 13.75 | 13.44 | 13.68 | 108,910 | +0.18(+1.34%) |
Mar 09, 2017 | 13.74 | 13.74 | 13.47 | 13.50 | 249,023 | -0.30(-2.14%) |
Mar 08, 2017 | 13.80 | 13.81 | 13.72 | 13.80 | 134,046 | -0.07(-0.49%) |
Mar 07, 2017 | 13.89 | 13.94 | 13.81 | 13.86 | 84,436 | -0.07(-0.53%) |
Mar 06, 2017 | 13.88 | 13.94 | 13.80 | 13.94 | 71,284 | +0.05(+0.37%) |
Mar 03, 2017 | 13.84 | 13.94 | 13.79 | 13.89 | 37,539 | +0.07(+0.53%) |
Mar 02, 2017 | 13.90 | 13.93 | 13.81 | 13.81 | 128,145 | -0.13(-0.93%) |
Mar 01, 2017 | 13.93 | 14.01 | 13.88 | 13.94 | 190,795 | +0.01(+0.04%) |
Feb 28, 2017 | 13.89 | 13.94 | 13.80 | 13.94 | 153,045 | +0.08(+0.57%) |
Feb 27, 2017 | 13.71 | 13.86 | 13.69 | 13.86 | 130,355 | +0.12(+0.90%) |
Feb 24, 2017 | 13.75 | 13.81 | 13.68 | 13.73 | 124,394 | +0.01(+0.04%) |
Feb 23, 2017 | 13.66 | 13.75 | 13.60 | 13.73 | 179,423 | +0.12(+0.87%) |
Feb 22, 2017 | 13.50 | 13.62 | 13.49 | 13.61 | 99,025 | +0.08(+0.62%) |
Feb 21, 2017 | 13.49 | 13.58 | 13.47 | 13.53 | 131,452 | +0.04(+0.29%) |
Feb 17, 2017 | 13.49 | 13.49 | 13.49 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 13.37 | 13.49 | 13.32 | 13.48 | 250,525 | +0.12(+0.93%) |
Feb 15, 2017 | 13.46 | 13.49 | 13.33 | 13.36 | 225,358 | -0.15(-1.13%) |
Feb 14, 2017 | 13.54 | 13.64 | 13.46 | 13.51 | 170,492 | -0.05(-0.33%) |
Feb 13, 2017 | 13.64 | 13.65 | 13.53 | 13.55 | 174,630 | -0.08(-0.62%) |
Feb 10, 2017 | 13.60 | 13.68 | 13.53 | 13.64 | 225,789 | +0.02(+0.17%) |
Feb 09, 2017 | 13.67 | 13.76 | 13.62 | 13.62 | 129,185 | -0.05(-0.34%) |
Feb 08, 2017 | 13.64 | 13.81 | 13.63 | 13.66 | 162,534 | -0.03(-0.20%) |
Feb 07, 2017 | 13.60 | 13.71 | 13.58 | 13.69 | 126,119 | +0.06(+0.45%) |
Feb 06, 2017 | 13.66 | 13.67 | 13.57 | 13.63 | 105,714 | -0.01(-0.08%) |
Feb 03, 2017 | 13.50 | 13.70 | 13.45 | 13.64 | 140,480 | +0.15(+1.08%) |
Feb 02, 2017 | 13.50 | 13.58 | 13.39 | 13.49 | 139,423 | -0.09(-0.66%) |
Feb 01, 2017 | 13.63 | 13.67 | 13.54 | 13.58 | 150,410 | -0.08(-0.57%) |
Jan 31, 2017 | 13.59 | 13.66 | 13.45 | 13.66 | 178,000 | +0.07(+0.54%) |
Jan 30, 2017 | 13.48 | 13.59 | 13.40 | 13.59 | 166,465 | +0.10(+0.71%) |
Jan 27, 2017 | 13.54 | 13.56 | 13.49 | 13.49 | 143,508 | -0.02(-0.17%) |
Jan 26, 2017 | 13.59 | 13.66 | 13.50 | 13.52 | 184,311 | -0.11(-0.82%) |
Jan 25, 2017 | 13.59 | 13.63 | 13.55 | 13.63 | 211,619 | -0.02(-0.12%) |
Jan 24, 2017 | 13.66 | 13.70 | 13.53 | 13.64 | 200,250 | +0.06(+0.41%) |
Jan 23, 2017 | 13.67 | 13.72 | 13.59 | 13.59 | 129,149 | -0.01(-0.08%) |
Jan 20, 2017 | 13.68 | 13.68 | 13.56 | 13.60 | 104,571 | -0.10(-0.74%) |
Jan 19, 2017 | 13.76 | 13.76 | 13.56 | 13.70 | 211,394 | -0.08(-0.57%) |
Jan 18, 2017 | 13.62 | 13.80 | 13.62 | 13.78 | 263,440 | +0.13(+0.94%) |
Jan 17, 2017 | 13.59 | 13.70 | 13.58 | 13.65 | 170,960 | +0.02(+0.12%) |
Jan 13, 2017 | 13.63 | 13.63 | 13.63 | 0 | -0.05(-0.37%) | |
Jan 12, 2017 | 13.72 | 13.75 | 13.64 | 13.68 | 229,743 | -0.11(-0.77%) |
Jan 11, 2017 | 13.58 | 13.87 | 13.58 | 13.79 | 247,057 | +0.17(+1.23%) |
Jan 10, 2017 | 13.53 | 13.67 | 13.49 | 13.62 | 179,485 | +0.08(+0.58%) |
Jan 09, 2017 | 13.55 | 13.56 | 13.41 | 13.54 | 209,535 | +0.01(+0.04%) |
Jan 06, 2017 | 13.46 | 13.56 | 13.44 | 13.54 | 282,361 | +0.08(+0.58%) |
Jan 05, 2017 | 13.43 | 13.62 | 13.34 | 13.46 | 921,522 | -0.03(-0.25%) |
Jan 04, 2017 | 13.29 | 13.53 | 13.28 | 13.49 | 913,140 | +0.14(+1.05%) |