Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.84 | 11.84 | 11.84 | 0 | +0.42(+3.66%) | |
Mar 28, 2018 | 11.38 | 11.53 | 11.36 | 11.42 | 8,219,946 | -0.03(-0.26%) |
Mar 27, 2018 | 11.33 | 11.68 | 11.23 | 11.45 | 13,587,228 | +0.18(+1.64%) |
Mar 26, 2018 | 11.30 | 11.37 | 11.11 | 11.27 | 11,606,964 | +0.02(+0.13%) |
Mar 23, 2018 | 11.58 | 11.67 | 11.22 | 11.25 | 9,706,538 | -0.27(-2.35%) |
Mar 22, 2018 | 11.60 | 11.62 | 11.40 | 11.52 | 9,562,679 | -0.19(-1.61%) |
Mar 21, 2018 | 11.28 | 11.76 | 11.17 | 11.71 | 13,935,494 | +0.45(+4.01%) |
Mar 20, 2018 | 11.60 | 11.63 | 11.22 | 11.26 | 9,932,631 | -0.29(-2.51%) |
Mar 19, 2018 | 11.87 | 11.90 | 11.47 | 11.55 | 12,561,147 | -0.32(-2.66%) |
Mar 16, 2018 | 11.90 | 12.12 | 11.78 | 11.86 | 28,131,894 | +0.03(+0.25%) |
Mar 15, 2018 | 12.49 | 12.50 | 11.52 | 11.83 | 29,075,330 | -0.61(-4.93%) |
Mar 14, 2018 | 12.45 | 12.65 | 12.44 | 12.45 | 9,615,241 | +0.08(+0.61%) |
Mar 13, 2018 | 12.35 | 12.45 | 12.25 | 12.37 | 6,328,363 | +0.09(+0.70%) |
Mar 12, 2018 | 12.03 | 12.31 | 12.00 | 12.28 | 6,027,557 | +0.24(+2.03%) |
Mar 09, 2018 | 12.06 | 12.06 | 11.88 | 12.04 | 7,912,544 | +0.05(+0.41%) |
Mar 08, 2018 | 11.86 | 12.00 | 11.81 | 11.99 | 4,729,972 | +0.17(+1.43%) |
Mar 07, 2018 | 11.73 | 11.82 | 6,610,509 | -0.13(-1.07%) | ||
Mar 06, 2018 | 11.97 | 11.98 | 11.90 | 11.95 | 5,523,082 | +0.08(+0.63%) |
Mar 05, 2018 | 11.78 | 11.91 | 11.74 | 11.87 | 6,957,683 | +0.03(+0.29%) |
Mar 02, 2018 | 11.89 | 11.93 | 11.78 | 11.84 | 7,685,465 | -0.12(-1.04%) |
Mar 01, 2018 | 11.96 | 12.06 | 11.84 | 11.97 | 10,184,674 | -0.00(-0.03%) |
Feb 28, 2018 | 12.44 | 12.48 | 11.97 | 11.97 | 8,892,646 | -0.44(-3.55%) |
Feb 27, 2018 | 12.74 | 12.77 | 12.39 | 12.41 | 7,333,596 | -0.35(-2.74%) |
Feb 26, 2018 | 12.70 | 12.77 | 12.62 | 12.76 | 7,039,428 | +0.06(+0.47%) |
Feb 23, 2018 | 12.67 | 12.73 | 12.57 | 12.70 | 8,243,195 | +0.11(+0.84%) |
Feb 22, 2018 | 12.58 | 12.59 | 7,499,319 | -0.24(-1.85%) | ||
Feb 21, 2018 | 12.85 | 13.02 | 12.81 | 12.83 | 7,662,950 | +0.01(+0.09%) |
Feb 20, 2018 | 12.85 | 13.02 | 12.80 | 12.82 | 8,478,376 | -0.07(-0.55%) |
Feb 16, 2018 | 12.89 | 12.89 | 12.89 | 0 | -0.11(-0.81%) | |
Feb 15, 2018 | 12.98 | 13.26 | 12.80 | 13.00 | 13,222,345 | +0.09(+0.73%) |
Feb 14, 2018 | 12.87 | 12.94 | 12.72 | 12.90 | 11,687,366 | +0.18(+1.41%) |
Feb 13, 2018 | 12.56 | 12.76 | 12.46 | 12.72 | 6,382,272 | +0.11(+0.86%) |
Feb 12, 2018 | 12.48 | 12.68 | 12.40 | 12.61 | 8,173,073 | +0.26(+2.09%) |
Feb 09, 2018 | 12.52 | 12.60 | 12.08 | 12.36 | 11,347,127 | -0.12(-0.93%) |
Feb 08, 2018 | 12.82 | 12.82 | 12.47 | 12.47 | 11,621,479 | -0.30(-2.33%) |
Feb 07, 2018 | 12.79 | 12.82 | 12.62 | 12.77 | 9,158,938 | +0.04(+0.34%) |
Feb 06, 2018 | 12.44 | 12.78 | 12.21 | 12.73 | 13,991,626 | +0.22(+1.76%) |
Feb 05, 2018 | 12.55 | 12.72 | 12.42 | 12.51 | 16,035,856 | -0.10(-0.77%) |
Feb 02, 2018 | 12.93 | 12.93 | 12.58 | 12.60 | 14,538,833 | -0.42(-3.23%) |
Feb 01, 2018 | 13.30 | 13.34 | 13.01 | 13.02 | 10,299,076 | -0.28(-2.10%) |
Jan 31, 2018 | 13.42 | 13.42 | 13.22 | 13.30 | 6,406,064 | -0.07(-0.49%) |
Jan 30, 2018 | 13.60 | 13.66 | 13.35 | 13.37 | 8,914,025 | -0.28(-2.05%) |
Jan 29, 2018 | 13.83 | 13.83 | 13.64 | 13.65 | 9,811,938 | -0.22(-1.60%) |
Jan 26, 2018 | 14.04 | 14.06 | 13.83 | 13.87 | 8,149,556 | -0.16(-1.11%) |
Jan 25, 2018 | 14.41 | 14.48 | 13.96 | 14.03 | 6,825,275 | -0.32(-2.23%) |
Jan 24, 2018 | 14.43 | 14.45 | 14.28 | 14.35 | 6,599,116 | +0.00(+0.03%) |
Jan 23, 2018 | 14.37 | 14.42 | 14.29 | 14.34 | 7,591,206 | -0.05(-0.38%) |
Jan 22, 2018 | 14.36 | 14.40 | 14.27 | 14.40 | 7,140,179 | +0.09(+0.63%) |
Jan 19, 2018 | 14.41 | 14.43 | 14.27 | 14.31 | 5,584,784 | -0.12(-0.83%) |
Jan 18, 2018 | 14.45 | 14.47 | 14.31 | 14.43 | 4,794,512 | -0.03(-0.23%) |
Jan 17, 2018 | 14.51 | 14.52 | 14.28 | 14.46 | 4,711,371 | +0.01(+0.08%) |
Jan 16, 2018 | 14.55 | 14.55 | 14.40 | 14.45 | 5,073,911 | +0.01(+0.10%) |
Jan 12, 2018 | 14.43 | 14.43 | 14.43 | 0 | +0.09(+0.63%) | |
Jan 11, 2018 | 14.29 | 14.36 | 14.18 | 14.34 | 6,578,237 | +0.12(+0.84%) |
Jan 10, 2018 | 14.16 | 14.22 | 10,348,874 | -0.39(-2.68%) | ||
Jan 09, 2018 | 14.85 | 14.85 | 14.61 | 14.61 | 4,752,831 | -0.18(-1.20%) |
Jan 08, 2018 | 14.80 | 14.84 | 14.74 | 14.79 | 4,122,354 | -0.00(-0.02%) |
Jan 05, 2018 | 14.91 | 14.97 | 14.74 | 14.80 | 6,882,810 | -0.01(-0.07%) |
Jan 04, 2018 | 14.74 | 14.82 | 14.71 | 14.81 | 5,577,528 | +0.13(+0.89%) |
Jan 03, 2018 | 14.63 | 14.71 | 14.50 | 14.68 | 5,063,787 | +0.10(+0.67%) |
Jan 02, 2018 | 14.29 | 14.61 | 14.23 | 14.58 | 6,784,795 | +0.37(+2.63%) |
Dec 29, 2017 | 14.20 | 14.20 | 14.20 | 0 | -0.04(-0.25%) | |
Dec 28, 2017 | 14.14 | 14.26 | 14.11 | 14.24 | 4,181,059 | +0.11(+0.80%) |
Dec 27, 2017 | 14.08 | 14.16 | 14.04 | 14.13 | 4,208,398 | +0.04(+0.26%) |
Dec 26, 2017 | 14.04 | 14.15 | 14.00 | 14.09 | 2,586,617 | +0.06(+0.44%) |
Dec 22, 2017 | 14.02 | 14.05 | 13.92 | 14.03 | 4,441,944 | -0.01(-0.08%) |
Dec 21, 2017 | 13.98 | 14.11 | 13.84 | 14.04 | 5,664,222 | +0.05(+0.34%) |
Dec 20, 2017 | 14.12 | 14.14 | 13.96 | 13.99 | 5,655,866 | -0.11(-0.77%) |
Dec 19, 2017 | 14.21 | 14.25 | 14.08 | 14.10 | 6,484,773 | -0.09(-0.61%) |
Dec 18, 2017 | 14.15 | 14.31 | 14.14 | 14.19 | 7,951,280 | +0.13(+0.90%) |
Dec 15, 2017 | 14.06 | 14.17 | 14.02 | 14.06 | 7,704,220 | +0.02(+0.13%) |
Dec 14, 2017 | 14.02 | 14.19 | 14.01 | 14.04 | 10,396,764 | +0.01(+0.08%) |
Dec 13, 2017 | 13.87 | 14.08 | 13.87 | 14.03 | 9,883,383 | +0.10(+0.70%) |
Dec 12, 2017 | 14.00 | 14.07 | 13.89 | 13.94 | 5,437,881 | -0.07(-0.47%) |
Dec 11, 2017 | 13.98 | 14.08 | 13.87 | 14.00 | 6,487,055 | +0.08(+0.55%) |
Dec 08, 2017 | 13.99 | 14.01 | 13.81 | 13.92 | 4,443,528 | -0.04(-0.29%) |
Dec 07, 2017 | 13.80 | 13.99 | 13.76 | 13.96 | 5,350,730 | +0.11(+0.81%) |
Dec 06, 2017 | 13.95 | 13.99 | 13.81 | 13.85 | 6,296,382 | -0.09(-0.65%) |
Dec 05, 2017 | 13.93 | 13.98 | 13.90 | 13.94 | 6,185,987 | +0.03(+0.21%) |
Dec 04, 2017 | 13.96 | 13.96 | 13.85 | 13.91 | 9,050,718 | +0.01(+0.05%) |
Dec 01, 2017 | 13.84 | 13.93 | 13.72 | 13.91 | 16,278,489 | +0.21(+1.54%) |
Nov 30, 2017 | 13.79 | 14.04 | 13.49 | 13.70 | 19,186,030 | +0.76(+5.84%) |
Nov 29, 2017 | 13.13 | 13.16 | 12.87 | 12.94 | 8,428,291 | -0.23(-1.74%) |
Nov 28, 2017 | 13.24 | 13.29 | 13.14 | 13.17 | 4,972,754 | -0.00(-0.03%) |
Nov 27, 2017 | 13.55 | 13.55 | 13.16 | 13.17 | 9,032,400 | -0.32(-2.39%) |
Nov 24, 2017 | 13.59 | 13.63 | 13.47 | 13.50 | 4,657,654 | +0.07(+0.49%) |
Nov 22, 2017 | 13.49 | 13.54 | 13.35 | 13.43 | 13,233,176 | +0.07(+0.49%) |
Nov 21, 2017 | 13.15 | 13.39 | 13.10 | 13.37 | 12,795,456 | +0.34(+2.59%) |
Nov 20, 2017 | 12.86 | 13.09 | 12.80 | 13.03 | 11,731,031 | +0.26(+2.02%) |
Nov 17, 2017 | 12.53 | 12.78 | 12.52 | 12.77 | 15,712,449 | +0.24(+1.91%) |
Nov 16, 2017 | 12.56 | 12.61 | 12.51 | 12.53 | 7,586,963 | -0.01(-0.06%) |
Nov 15, 2017 | 12.62 | 12.68 | 12.49 | 12.54 | 11,684,711 | -0.16(-1.29%) |
Nov 14, 2017 | 13.01 | 13.02 | 12.64 | 12.70 | 18,838,608 | -0.06(-0.46%) |
Nov 13, 2017 | 12.81 | 12.81 | 12.68 | 12.76 | 6,795,569 | -0.09(-0.71%) |
Nov 10, 2017 | 12.91 | 12.91 | 12.80 | 12.85 | 6,042,667 | -0.06(-0.44%) |
Nov 09, 2017 | 12.94 | 12.94 | 12.87 | 12.91 | 6,527,614 | -0.05(-0.41%) |
Nov 08, 2017 | 13.00 | 13.00 | 12.92 | 12.96 | 8,229,801 | +0.03(+0.22%) |
Nov 07, 2017 | 12.94 | 12.96 | 12.87 | 12.93 | 9,187,284 | -0.04(-0.30%) |
Nov 06, 2017 | 12.97 | 13.00 | 12.86 | 12.97 | 7,308,142 | +0.05(+0.35%) |
Nov 03, 2017 | 13.07 | 13.07 | 12.85 | 12.93 | 7,904,176 | -0.01(-0.05%) |
Nov 02, 2017 | 13.46 | 13.46 | 12.90 | 12.93 | 14,231,325 | -0.57(-4.20%) |
Nov 01, 2017 | 13.51 | 13.67 | 13.50 | 13.50 | 7,856,728 | -0.05(-0.36%) |
Oct 31, 2017 | 13.56 | 13.64 | 13.51 | 13.55 | 6,932,437 | -0.04(-0.31%) |
Oct 30, 2017 | 13.55 | 13.70 | 13.54 | 13.59 | 5,282,506 | +0.06(+0.42%) |
Oct 27, 2017 | 13.35 | 13.56 | 13.25 | 13.53 | 8,744,591 | +0.16(+1.21%) |
Oct 26, 2017 | 13.40 | 13.46 | 13.32 | 13.37 | 8,183,364 | -0.02(-0.13%) |
Oct 25, 2017 | 13.70 | 13.70 | 13.33 | 13.39 | 9,869,658 | -0.30(-2.19%) |
Oct 24, 2017 | 13.79 | 13.87 | 13.65 | 13.69 | 8,074,326 | -0.07(-0.49%) |
Oct 23, 2017 | 13.90 | 13.94 | 13.70 | 13.76 | 6,774,785 | -0.09(-0.66%) |
Oct 20, 2017 | 14.17 | 14.18 | 13.84 | 13.85 | 11,040,711 | -0.36(-2.53%) |
Oct 19, 2017 | 14.20 | 14.34 | 14.14 | 14.21 | 8,484,609 | -0.05(-0.32%) |
Oct 18, 2017 | 14.56 | 14.57 | 14.21 | 14.25 | 5,353,418 | -0.30(-2.03%) |
Oct 17, 2017 | 14.61 | 14.62 | 14.45 | 14.55 | 4,453,423 | -0.07(-0.51%) |
Oct 16, 2017 | 14.58 | 14.65 | 14.55 | 14.62 | 2,861,426 | +0.01(+0.05%) |
Oct 13, 2017 | 14.68 | 14.70 | 14.61 | 14.62 | 3,347,749 | +0.00(+0.00%) |
Oct 12, 2017 | 14.62 | 14.70 | 14.57 | 14.62 | 4,742,657 | -0.08(-0.53%) |
Oct 11, 2017 | 14.55 | 14.71 | 14.55 | 14.69 | 3,858,053 | +0.12(+0.85%) |
Oct 10, 2017 | 14.61 | 14.68 | 14.55 | 14.57 | 3,432,517 | +0.08(+0.58%) |
Oct 09, 2017 | 14.56 | 14.58 | 14.47 | 14.49 | 2,162,125 | -0.07(-0.48%) |
Oct 06, 2017 | 14.58 | 14.60 | 14.39 | 14.56 | 5,126,177 | -0.05(-0.36%) |
Oct 05, 2017 | 14.70 | 14.74 | 14.59 | 14.61 | 5,182,989 | -0.12(-0.81%) |
Oct 04, 2017 | 14.79 | 14.82 | 14.72 | 14.73 | 6,199,817 | -0.06(-0.38%) |
Oct 03, 2017 | 14.71 | 14.83 | 14.66 | 14.79 | 6,310,396 | +0.08(+0.53%) |
Oct 02, 2017 | 14.71 | 14.80 | 14.65 | 14.71 | 4,141,111 | -0.03(-0.22%) |
Sep 29, 2017 | 14.60 | 14.76 | 14.59 | 14.74 | 5,921,142 | +0.11(+0.75%) |
Sep 28, 2017 | 14.58 | 14.68 | 14.52 | 14.63 | 5,514,925 | +0.10(+0.70%) |
Sep 27, 2017 | 14.42 | 14.53 | 5,550,709 | +0.01(+0.05%) | ||
Sep 26, 2017 | 14.53 | 14.55 | 14.42 | 14.52 | 4,903,526 | -0.00(-0.02%) |
Sep 25, 2017 | 14.48 | 14.57 | 14.37 | 14.52 | 4,307,716 | +0.07(+0.46%) |
Sep 22, 2017 | 14.62 | 14.66 | 14.41 | 14.46 | 4,706,206 | -0.14(-0.97%) |
Sep 21, 2017 | 14.55 | 14.64 | 14.53 | 14.60 | 4,122,731 | +0.05(+0.31%) |
Sep 20, 2017 | 14.55 | 14.70 | 14.46 | 14.55 | 5,014,741 | +0.03(+0.22%) |
Sep 19, 2017 | 14.48 | 14.56 | 14.40 | 14.52 | 3,686,163 | +0.09(+0.63%) |
Sep 18, 2017 | 14.48 | 14.58 | 14.38 | 14.43 | 6,043,039 | -0.06(-0.41%) |
Sep 15, 2017 | 14.47 | 14.55 | 14.41 | 14.49 | 5,240,341 | -0.00(-0.02%) |
Sep 14, 2017 | 14.42 | 14.51 | 14.38 | 14.49 | 3,286,710 | +0.07(+0.46%) |
Sep 13, 2017 | 14.46 | 14.51 | 14.41 | 14.43 | 5,287,454 | -0.00(-0.02%) |
Sep 12, 2017 | 14.42 | 14.45 | 14.29 | 14.43 | 7,035,113 | +0.04(+0.25%) |
Sep 11, 2017 | 14.28 | 14.42 | 14.26 | 14.39 | 4,943,902 | +0.12(+0.84%) |
Sep 08, 2017 | 14.34 | 14.34 | 14.23 | 14.27 | 5,072,013 | -0.04(-0.29%) |
Sep 07, 2017 | 14.44 | 14.45 | 14.30 | 14.32 | 5,048,029 | -0.06(-0.42%) |
Sep 06, 2017 | 14.19 | 14.50 | 14.17 | 14.38 | 6,491,589 | +0.21(+1.49%) |
Sep 05, 2017 | 14.31 | 14.34 | 14.06 | 14.17 | 5,045,432 | -0.08(-0.59%) |
Sep 01, 2017 | 14.17 | 14.24 | 14.14 | 14.25 | 4,488,083 | +0.16(+1.15%) |
Aug 31, 2017 | 13.98 | 14.11 | 13.86 | 14.09 | 5,859,339 | +0.17(+1.24%) |
Aug 30, 2017 | 13.95 | 13.96 | 13.80 | 13.92 | 4,363,004 | -0.10(-0.68%) |
Aug 29, 2017 | 14.00 | 14.01 | 13.86 | 14.01 | 6,213,459 | -0.05(-0.33%) |
Aug 28, 2017 | 14.27 | 14.27 | 14.02 | 14.06 | 4,185,564 | -0.17(-1.21%) |
Aug 25, 2017 | 14.44 | 14.44 | 14.21 | 14.23 | 4,662,023 | -0.17(-1.20%) |
Aug 24, 2017 | 14.39 | 14.46 | 14.33 | 14.40 | 4,046,553 | +0.04(+0.27%) |
Aug 23, 2017 | 14.00 | 14.44 | 14.00 | 14.36 | 6,130,852 | +0.30(+2.15%) |
Aug 22, 2017 | 13.90 | 14.11 | 13.90 | 14.06 | 4,257,012 | +0.22(+1.58%) |
Aug 21, 2017 | 13.90 | 13.90 | 13.78 | 13.84 | 4,069,509 | -0.05(-0.33%) |
Aug 18, 2017 | 13.86 | 13.93 | 13.76 | 13.89 | 4,202,153 | +0.10(+0.74%) |
Aug 17, 2017 | 13.80 | 13.85 | 13.74 | 13.78 | 3,629,898 | -0.01(-0.10%) |
Aug 16, 2017 | 13.86 | 13.95 | 13.75 | 13.80 | 4,690,546 | -0.02(-0.15%) |
Aug 15, 2017 | 13.96 | 14.04 | 13.82 | 13.82 | 4,580,739 | -0.20(-1.43%) |
Aug 14, 2017 | 13.95 | 14.14 | 13.95 | 14.02 | 4,929,229 | +0.12(+0.84%) |
Aug 11, 2017 | 13.95 | 14.00 | 13.87 | 13.90 | 5,722,441 | +0.23(+1.70%) |
Aug 10, 2017 | 13.93 | 13.94 | 13.65 | 13.67 | 7,073,538 | -0.24(-1.75%) |
Aug 09, 2017 | 13.97 | 14.02 | 13.86 | 13.92 | 4,357,398 | -0.08(-0.54%) |
Aug 08, 2017 | 14.21 | 14.27 | 13.90 | 13.99 | 6,432,639 | -0.23(-1.64%) |
Aug 07, 2017 | 14.25 | 14.17 | 14.22 | 3,914,666 | -0.01(-0.05%) | |
Aug 04, 2017 | 14.29 | 14.36 | 14.19 | 14.23 | 4,240,182 | -0.08(-0.55%) |
Aug 03, 2017 | 14.34 | 14.38 | 14.20 | 14.31 | 7,503,806 | -0.01(-0.10%) |
Aug 02, 2017 | 14.20 | 14.38 | 14.17 | 14.32 | 5,519,922 | +0.06(+0.41%) |
Aug 01, 2017 | 14.21 | 14.39 | 13.98 | 14.27 | 5,489,623 | +0.06(+0.41%) |
Jul 31, 2017 | 14.16 | 14.30 | 14.11 | 14.21 | 5,114,299 | +0.12(+0.88%) |
Jul 28, 2017 | 14.08 | 14.16 | 14.04 | 14.08 | 6,507,692 | -0.01(-0.07%) |
Jul 27, 2017 | 14.32 | 14.32 | 13.91 | 14.09 | 6,329,168 | -0.21(-1.44%) |
Jul 26, 2017 | 14.31 | 14.40 | 14.20 | 14.30 | 5,011,639 | +0.01(+0.10%) |
Jul 25, 2017 | 14.35 | 14.50 | 14.19 | 14.29 | 5,791,816 | -0.01(-0.10%) |
Jul 24, 2017 | 14.34 | 14.38 | 14.17 | 14.30 | 3,862,345 | -0.03(-0.19%) |
Jul 21, 2017 | 14.37 | 14.38 | 14.18 | 14.33 | 4,765,732 | -0.03(-0.22%) |
Jul 20, 2017 | 14.31 | 14.43 | 14.29 | 14.36 | 6,666,157 | +0.12(+0.84%) |
Jul 19, 2017 | 14.06 | 14.30 | 14.04 | 14.24 | 9,702,972 | +0.24(+1.71%) |
Jul 18, 2017 | 14.07 | 14.07 | 13.84 | 14.00 | 4,669,898 | +0.07(+0.47%) |
Jul 17, 2017 | 14.02 | 14.09 | 13.91 | 13.93 | 4,586,487 | -0.07(-0.47%) |
Jul 14, 2017 | 14.03 | 13.76 | 14.00 | 5,194,025 | +0.25(+1.85%) | |
Jul 13, 2017 | 13.72 | 13.78 | 13.59 | 13.74 | 4,486,246 | +0.02(+0.12%) |
Jul 12, 2017 | 13.67 | 13.91 | 13.61 | 13.73 | 7,169,492 | +0.20(+1.49%) |
Jul 11, 2017 | 13.60 | 13.62 | 13.43 | 13.53 | 4,396,047 | -0.11(-0.78%) |
Jul 10, 2017 | 13.62 | 13.71 | 13.53 | 13.63 | 3,954,106 | -0.01(-0.08%) |
Jul 07, 2017 | 13.61 | 13.64 | 13.41 | 13.64 | 5,172,608 | +0.04(+0.33%) |
Jul 06, 2017 | 13.72 | 13.52 | 13.60 | 8,303,882 | +0.03(+0.25%) | |
Jul 05, 2017 | 13.68 | 13.68 | 13.42 | 13.56 | 6,762,999 | -0.19(-1.40%) |
Jul 03, 2017 | 13.71 | 13.80 | 13.70 | 13.76 | 2,352,541 | +0.11(+0.83%) |
Jun 30, 2017 | 13.74 | 13.78 | 13.55 | 13.64 | 6,672,061 | -0.04(-0.28%) |
Jun 29, 2017 | 13.77 | 13.82 | 13.64 | 13.68 | 5,947,684 | -0.15(-1.09%) |
Jun 28, 2017 | 13.80 | 13.87 | 13.73 | 13.83 | 10,846,286 | +0.11(+0.82%) |
Jun 27, 2017 | 13.62 | 13.79 | 13.56 | 13.72 | 12,912,830 | +0.15(+1.11%) |
Jun 26, 2017 | 13.56 | 13.63 | 13.46 | 13.57 | 7,090,344 | +0.08(+0.61%) |
Jun 23, 2017 | 13.21 | 13.53 | 13.21 | 13.48 | 10,217,667 | +0.11(+0.85%) |
Jun 22, 2017 | 13.04 | 13.40 | 13.01 | 13.37 | 12,596,887 | +0.34(+2.63%) |
Jun 21, 2017 | 12.94 | 13.15 | 12.89 | 13.03 | 8,777,929 | +0.10(+0.74%) |
Jun 20, 2017 | 13.14 | 13.16 | 12.90 | 12.93 | 7,577,742 | -0.31(-2.35%) |
Jun 19, 2017 | 13.35 | 13.39 | 13.21 | 13.24 | 7,324,779 | -0.08(-0.62%) |
Jun 16, 2017 | 12.99 | 13.34 | 12.99 | 13.33 | 11,022,677 | +0.33(+2.56%) |
Jun 15, 2017 | 12.82 | 13.05 | 12.81 | 12.99 | 17,836,896 | +0.09(+0.69%) |
Jun 14, 2017 | 13.29 | 13.30 | 12.90 | 12.91 | 14,928,432 | -0.33(-2.49%) |
Jun 13, 2017 | 13.21 | 13.25 | 13.19 | 13.23 | 40,901,320 | +0.13(+1.02%) |
Jun 12, 2017 | 13.28 | 13.36 | 13.09 | 13.10 | 15,811,233 | -0.16(-1.21%) |
Jun 09, 2017 | 13.16 | 13.30 | 13.16 | 13.26 | 47,256,740 | +0.14(+1.04%) |
Jun 08, 2017 | 13.28 | 13.33 | 13.07 | 13.12 | 50,069,168 | -0.28(-2.07%) |
Jun 07, 2017 | 13.54 | 13.61 | 13.28 | 13.40 | 7,497,018 | -0.16(-1.19%) |
Jun 06, 2017 | 13.29 | 13.58 | 13.27 | 13.56 | 7,771,155 | +0.21(+1.54%) |
Jun 05, 2017 | 13.36 | 13.46 | 13.32 | 13.36 | 6,814,079 | -0.03(-0.20%) |
Jun 02, 2017 | 13.38 | 13.44 | 13.33 | 13.38 | 6,474,314 | +0.04(+0.28%) |
Jun 01, 2017 | 13.21 | 13.42 | 13.19 | 13.35 | 6,495,736 | +0.15(+1.14%) |
May 31, 2017 | 13.20 | 13.29 | 13.16 | 13.20 | 10,683,446 | -0.04(-0.34%) |
May 30, 2017 | 13.32 | 13.33 | 13.19 | 13.24 | 6,537,598 | -0.11(-0.82%) |
May 26, 2017 | 13.49 | 13.51 | 13.33 | 13.35 | 5,779,562 | -0.12(-0.87%) |
May 25, 2017 | 13.66 | 13.68 | 13.43 | 13.47 | 6,099,585 | -0.19(-1.40%) |
May 24, 2017 | 13.62 | 13.69 | 13.52 | 13.66 | 7,749,487 | +0.05(+0.40%) |
May 23, 2017 | 13.67 | 13.71 | 13.58 | 13.60 | 8,302,711 | -0.01(-0.10%) |
May 22, 2017 | 13.59 | 13.63 | 13.48 | 13.62 | 6,592,604 | +0.05(+0.40%) |
May 19, 2017 | 13.38 | 13.58 | 13.32 | 13.56 | 8,216,904 | +0.27(+2.04%) |
May 18, 2017 | 13.23 | 13.31 | 13.11 | 13.29 | 9,979,234 | +0.03(+0.26%) |
May 17, 2017 | 13.51 | 13.54 | 13.23 | 13.26 | 12,338,937 | -0.33(-2.40%) |
May 16, 2017 | 13.81 | 13.83 | 13.58 | 13.58 | 9,270,749 | -0.12(-0.90%) |
May 15, 2017 | 13.86 | 13.96 | 13.69 | 13.71 | 8,261,839 | -0.02(-0.15%) |
May 12, 2017 | 13.71 | 13.83 | 13.69 | 13.73 | 5,758,767 | +0.01(+0.08%) |
May 11, 2017 | 13.89 | 13.96 | 13.62 | 13.72 | 10,599,836 | -0.09(-0.63%) |
May 10, 2017 | 13.85 | 13.93 | 13.72 | 13.80 | 8,643,330 | +0.03(+0.24%) |
May 09, 2017 | 13.83 | 13.88 | 13.65 | 13.77 | 8,727,312 | -0.11(-0.82%) |
May 08, 2017 | 13.88 | 13.90 | 13.74 | 13.88 | 5,234,423 | +0.05(+0.36%) |
May 05, 2017 | 13.56 | 13.83 | 13.49 | 13.83 | 8,099,740 | +0.31(+2.30%) |
May 04, 2017 | 13.77 | 13.84 | 13.47 | 13.52 | 9,035,584 | -0.31(-2.27%) |
May 03, 2017 | 13.80 | 13.96 | 13.80 | 13.84 | 6,182,507 | -0.02(-0.17%) |
May 02, 2017 | 13.75 | 13.88 | 13.71 | 13.86 | 8,387,879 | +0.14(+1.02%) |
May 01, 2017 | 13.85 | 13.85 | 13.64 | 13.72 | 6,034,045 | -0.12(-0.87%) |
Apr 28, 2017 | 13.88 | 13.89 | 13.75 | 13.84 | 6,599,322 | -0.00(-0.02%) |
Apr 27, 2017 | 14.06 | 14.07 | 13.73 | 13.84 | 10,239,436 | -0.06(-0.46%) |
Apr 26, 2017 | 14.10 | 14.16 | 13.91 | 13.91 | 9,639,497 | -0.24(-1.70%) |
Apr 25, 2017 | 14.07 | 14.20 | 14.07 | 14.15 | 8,594,838 | +0.03(+0.24%) |
Apr 24, 2017 | 14.10 | 14.23 | 14.08 | 14.11 | 9,781,509 | +0.12(+0.84%) |
Apr 21, 2017 | 13.93 | 14.02 | 13.85 | 14.00 | 7,606,256 | +0.02(+0.17%) |
Apr 20, 2017 | 13.91 | 14.06 | 13.88 | 13.97 | 8,345,011 | +0.07(+0.50%) |
Apr 19, 2017 | 14.06 | 14.10 | 13.83 | 13.90 | 7,955,545 | -0.17(-1.21%) |
Apr 18, 2017 | 14.12 | 14.16 | 13.95 | 14.07 | 8,493,669 | -0.16(-1.13%) |
Apr 17, 2017 | 14.15 | 14.33 | 14.13 | 14.23 | 8,066,477 | +0.12(+0.88%) |
Apr 13, 2017 | 14.23 | 14.25 | 14.08 | 14.11 | 6,922,973 | -0.08(-0.59%) |
Apr 12, 2017 | 14.08 | 14.22 | 14.07 | 14.19 | 7,022,890 | +0.11(+0.76%) |
Apr 11, 2017 | 14.24 | 14.24 | 14.04 | 14.09 | 6,939,435 | -0.18(-1.29%) |
Apr 10, 2017 | 14.18 | 14.31 | 14.18 | 14.27 | 12,428,968 | +0.13(+0.92%) |
Apr 07, 2017 | 14.09 | 14.17 | 14.09 | 14.14 | 6,841,344 | +0.06(+0.45%) |
Apr 06, 2017 | 13.91 | 14.10 | 13.88 | 14.08 | 8,039,976 | +0.23(+1.64%) |
Apr 05, 2017 | 13.94 | 14.07 | 13.84 | 13.85 | 6,592,326 | -0.06(-0.46%) |
Apr 04, 2017 | 13.76 | 13.93 | 13.71 | 13.91 | 8,038,152 | +0.08(+0.56%) |