Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.73 | 13.95 | 13.72 | 13.78 | 3,487,005 | +0.14(+1.00%) |
Jan 30, 2018 | 13.80 | 13.92 | 13.49 | 13.64 | 5,598,519 | -0.29(-2.08%) |
Jan 29, 2018 | 14.00 | 14.19 | 13.93 | 13.93 | 2,437,550 | -0.12(-0.85%) |
Jan 26, 2018 | 14.16 | 14.16 | 13.88 | 14.05 | 2,789,361 | -0.10(-0.72%) |
Jan 25, 2018 | 14.23 | 14.23 | 13.96 | 14.15 | 3,102,559 | -0.02(-0.12%) |
Jan 24, 2018 | 14.29 | 14.36 | 14.08 | 14.17 | 3,120,364 | -0.14(-1.01%) |
Jan 23, 2018 | 14.30 | 14.40 | 14.23 | 14.31 | 2,453,316 | +0.01(+0.06%) |
Jan 22, 2018 | 14.39 | 14.44 | 14.02 | 14.30 | 2,641,099 | -0.03(-0.24%) |
Jan 19, 2018 | 14.34 | 14.50 | 14.28 | 14.34 | 4,075,847 | +0.01(+0.06%) |
Jan 18, 2018 | 14.29 | 14.49 | 14.28 | 14.33 | 2,368,063 | +0.03(+0.24%) |
Jan 17, 2018 | 14.42 | 14.45 | 14.27 | 14.29 | 2,986,089 | -0.03(-0.18%) |
Jan 16, 2018 | 14.79 | 14.81 | 14.26 | 14.32 | 2,990,287 | -0.37(-2.49%) |
Jan 12, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 14.75 | 14.79 | 14.52 | 14.68 | 5,616,821 | -0.08(-0.52%) |
Jan 10, 2018 | 15.04 | 14.75 | 9,605,676 | -0.01(-0.06%) | ||
Jan 09, 2018 | 14.19 | 14.78 | 14.09 | 14.76 | 8,045,040 | +0.61(+4.33%) |
Jan 08, 2018 | 14.24 | 14.24 | 13.95 | 14.15 | 2,249,749 | -0.14(-1.01%) |
Jan 05, 2018 | 14.20 | 14.34 | 14.15 | 14.29 | 3,850,108 | +0.24(+1.70%) |
Jan 04, 2018 | 14.26 | 14.35 | 13.83 | 14.06 | 2,997,574 | -0.16(-1.14%) |
Jan 03, 2018 | 14.40 | 14.40 | 13.93 | 14.22 | 3,610,799 | +0.32(+2.33%) |
Jan 02, 2018 | 13.97 | 14.05 | 13.83 | 13.89 | 3,027,423 | -0.09(-0.61%) |
Dec 29, 2017 | 13.98 | 13.98 | 13.98 | 0 | -0.09(-0.67%) | |
Dec 28, 2017 | 14.03 | 14.11 | 13.97 | 14.07 | 2,174,220 | +0.03(+0.24%) |
Dec 27, 2017 | 14.06 | 14.23 | 14.01 | 14.04 | 6,410,631 | -0.02(-0.12%) |
Dec 26, 2017 | 14.00 | 14.18 | 14.00 | 14.06 | 1,795,853 | +0.06(+0.43%) |
Dec 22, 2017 | 13.83 | 14.12 | 13.74 | 14.00 | 6,071,293 | +0.08(+0.55%) |
Dec 21, 2017 | 14.21 | 14.25 | 13.89 | 13.92 | 5,393,970 | -0.20(-1.39%) |
Dec 20, 2017 | 14.41 | 14.45 | 14.02 | 14.12 | 6,124,935 | +0.15(+1.10%) |
Dec 19, 2017 | 13.55 | 14.12 | 13.53 | 13.96 | 9,755,713 | +0.52(+3.86%) |
Dec 18, 2017 | 13.26 | 13.59 | 13.24 | 13.44 | 3,385,896 | +0.24(+1.81%) |
Dec 15, 2017 | 13.12 | 13.36 | 13.06 | 13.20 | 7,431,177 | +0.13(+0.98%) |
Dec 14, 2017 | 13.32 | 13.41 | 13.04 | 13.08 | 3,694,746 | -0.23(-1.73%) |
Dec 13, 2017 | 13.11 | 13.37 | 13.04 | 13.31 | 3,203,931 | +0.20(+1.56%) |
Dec 12, 2017 | 13.05 | 13.14 | 12.95 | 13.10 | 2,655,985 | +0.09(+0.72%) |
Dec 11, 2017 | 12.95 | 13.06 | 12.86 | 13.01 | 3,154,129 | +0.03(+0.20%) |
Dec 08, 2017 | 12.80 | 13.07 | 12.68 | 12.98 | 4,471,097 | +0.26(+2.01%) |
Dec 07, 2017 | 12.79 | 12.96 | 12.72 | 12.73 | 2,609,557 | -0.10(-0.80%) |
Dec 06, 2017 | 13.09 | 13.19 | 12.81 | 12.83 | 3,301,733 | -0.26(-1.95%) |
Dec 05, 2017 | 13.07 | 13.25 | 12.95 | 13.09 | 5,705,415 | +0.02(+0.13%) |
Dec 04, 2017 | 12.67 | 13.14 | 12.63 | 13.07 | 6,085,074 | +0.45(+3.58%) |
Dec 01, 2017 | 12.64 | 12.66 | 12.33 | 12.62 | 5,413,709 | -0.06(-0.47%) |
Nov 30, 2017 | 12.47 | 12.73 | 12.36 | 12.68 | 7,842,455 | +0.23(+1.85%) |
Nov 29, 2017 | 12.07 | 12.49 | 12.07 | 12.45 | 6,518,537 | +0.43(+3.60%) |
Nov 28, 2017 | 11.62 | 12.07 | 11.61 | 12.01 | 4,693,697 | +0.41(+3.50%) |
Nov 27, 2017 | 11.72 | 11.78 | 11.58 | 11.61 | 3,394,365 | -0.14(-1.15%) |
Nov 24, 2017 | 11.83 | 11.85 | 11.70 | 11.74 | 1,846,509 | -0.08(-0.65%) |
Nov 22, 2017 | 11.96 | 11.99 | 11.77 | 11.82 | 3,365,224 | -0.14(-1.13%) |
Nov 21, 2017 | 11.85 | 11.97 | 11.70 | 11.96 | 4,834,430 | +0.14(+1.15%) |
Nov 20, 2017 | 11.92 | 11.96 | 11.74 | 11.82 | 3,523,147 | -0.11(-0.92%) |
Nov 17, 2017 | 12.00 | 12.10 | 11.93 | 11.93 | 3,430,518 | -0.08(-0.70%) |
Nov 16, 2017 | 12.12 | 12.22 | 11.97 | 12.01 | 3,743,796 | -0.07(-0.56%) |
Nov 15, 2017 | 12.14 | 12.26 | 11.82 | 12.08 | 5,581,527 | -0.08(-0.70%) |
Nov 14, 2017 | 12.12 | 12.20 | 12.01 | 12.17 | 6,206,331 | +0.02(+0.14%) |
Nov 13, 2017 | 12.32 | 12.39 | 12.03 | 12.15 | 10,460,458 | -0.14(-1.10%) |
Nov 10, 2017 | 12.40 | 12.51 | 12.23 | 12.29 | 4,792,315 | -0.16(-1.29%) |
Nov 09, 2017 | 12.15 | 12.46 | 12.04 | 12.45 | 6,487,895 | +0.16(+1.31%) |
Nov 08, 2017 | 11.78 | 12.38 | 11.50 | 12.29 | 19,633,892 | -0.20(-1.63%) |
Nov 07, 2017 | 12.62 | 12.68 | 12.37 | 12.49 | 6,065,180 | -0.16(-1.27%) |
Nov 06, 2017 | 12.71 | 12.76 | 12.41 | 12.65 | 5,357,220 | -0.08(-0.60%) |
Nov 03, 2017 | 12.96 | 12.98 | 12.66 | 12.73 | 2,619,002 | -0.19(-1.44%) |
Nov 02, 2017 | 12.75 | 12.94 | 12.65 | 12.91 | 2,370,782 | +0.18(+1.40%) |
Nov 01, 2017 | 12.88 | 12.90 | 12.62 | 12.73 | 1,712,665 | -0.15(-1.18%) |
Oct 31, 2017 | 12.79 | 12.96 | 12.72 | 12.89 | 2,292,987 | +0.11(+0.86%) |
Oct 30, 2017 | 12.72 | 12.82 | 12.66 | 12.78 | 1,770,158 | -0.02(-0.13%) |
Oct 27, 2017 | 12.70 | 12.80 | 12.49 | 12.79 | 2,499,226 | +0.14(+1.07%) |
Oct 26, 2017 | 12.87 | 12.88 | 12.65 | 12.66 | 2,724,573 | -0.14(-1.06%) |
Oct 25, 2017 | 12.78 | 12.80 | 12.47 | 12.79 | 2,594,119 | -0.07(-0.53%) |
Oct 24, 2017 | 12.89 | 13.00 | 12.63 | 12.86 | 3,847,027 | -0.03(-0.26%) |
Oct 23, 2017 | 13.06 | 13.23 | 12.88 | 12.90 | 3,229,195 | -0.16(-1.23%) |
Oct 20, 2017 | 13.30 | 13.35 | 13.03 | 13.06 | 1,608,745 | -0.22(-1.66%) |
Oct 19, 2017 | 13.01 | 13.29 | 12.93 | 13.28 | 2,268,971 | +0.24(+1.82%) |
Oct 18, 2017 | 13.21 | 13.22 | 12.96 | 13.04 | 3,125,675 | -0.16(-1.22%) |
Oct 17, 2017 | 13.11 | 13.41 | 13.06 | 13.20 | 2,737,193 | +0.05(+0.39%) |
Oct 16, 2017 | 13.03 | 13.19 | 12.99 | 13.15 | 2,307,503 | +0.14(+1.11%) |
Oct 13, 2017 | 13.12 | 13.12 | 12.99 | 13.01 | 1,983,098 | -0.05(-0.39%) |
Oct 12, 2017 | 13.16 | 13.18 | 12.99 | 13.06 | 2,028,301 | -0.18(-1.34%) |
Oct 11, 2017 | 13.29 | 13.32 | 13.10 | 13.23 | 2,561,230 | -0.08(-0.57%) |
Oct 10, 2017 | 13.20 | 13.42 | 13.17 | 13.31 | 2,096,403 | +0.16(+1.22%) |
Oct 09, 2017 | 13.32 | 13.34 | 13.12 | 13.15 | 1,386,994 | -0.18(-1.34%) |
Oct 06, 2017 | 13.23 | 13.37 | 13.12 | 13.33 | 2,096,132 | +0.08(+0.64%) |
Oct 05, 2017 | 13.06 | 13.30 | 13.00 | 13.24 | 2,887,435 | +0.21(+1.63%) |
Oct 04, 2017 | 13.13 | 13.17 | 13.01 | 13.03 | 2,530,239 | -0.08(-0.58%) |
Oct 03, 2017 | 13.06 | 13.12 | 12.90 | 13.11 | 2,797,143 | +0.15(+1.18%) |
Oct 02, 2017 | 13.11 | 13.13 | 12.90 | 12.96 | 2,171,961 | -0.20(-1.55%) |
Sep 29, 2017 | 13.15 | 13.30 | 13.09 | 13.16 | 2,075,384 | -0.03(-0.26%) |
Sep 28, 2017 | 13.19 | 13.27 | 13.04 | 13.19 | 2,054,896 | -0.01(-0.06%) |
Sep 27, 2017 | 13.27 | 13.20 | 5,507,939 | +0.25(+1.96%) | ||
Sep 26, 2017 | 12.63 | 13.01 | 12.56 | 12.95 | 4,999,551 | +0.31(+2.48%) |
Sep 25, 2017 | 12.70 | 12.82 | 12.60 | 12.63 | 1,988,845 | -0.11(-0.86%) |
Sep 22, 2017 | 12.79 | 12.85 | 12.60 | 12.74 | 5,391,484 | -0.09(-0.73%) |
Sep 21, 2017 | 13.09 | 13.13 | 12.73 | 12.84 | 2,929,747 | -0.25(-1.88%) |
Sep 20, 2017 | 13.03 | 13.16 | 12.94 | 13.08 | 2,157,864 | +0.11(+0.85%) |
Sep 19, 2017 | 13.21 | 13.22 | 12.95 | 12.97 | 2,585,371 | -0.24(-1.80%) |
Sep 18, 2017 | 13.38 | 13.50 | 13.21 | 13.21 | 2,113,771 | -0.12(-0.89%) |
Sep 15, 2017 | 13.27 | 13.51 | 13.20 | 13.33 | 8,746,129 | +0.42(+3.28%) |
Sep 14, 2017 | 12.83 | 12.96 | 12.75 | 12.90 | 5,001,479 | +0.07(+0.53%) |
Sep 13, 2017 | 12.67 | 12.87 | 12.65 | 12.84 | 2,701,249 | +0.19(+1.47%) |
Sep 12, 2017 | 12.62 | 12.73 | 12.54 | 12.65 | 2,400,714 | +0.10(+0.81%) |
Sep 11, 2017 | 12.22 | 12.62 | 12.18 | 12.55 | 5,631,006 | +0.37(+3.06%) |
Sep 08, 2017 | 12.07 | 12.24 | 12.00 | 12.18 | 4,795,092 | +0.08(+0.63%) |
Sep 07, 2017 | 12.23 | 12.26 | 12.06 | 12.10 | 4,882,576 | -0.12(-0.97%) |
Sep 06, 2017 | 12.35 | 12.53 | 12.20 | 12.22 | 2,615,521 | -0.30(-2.44%) |
Sep 05, 2017 | 12.62 | 12.66 | 12.30 | 12.52 | 4,030,651 | -0.13(-1.00%) |
Sep 01, 2017 | 12.67 | 12.69 | 12.55 | 12.65 | 3,972,485 | +0.01(+0.07%) |
Aug 31, 2017 | 12.59 | 12.70 | 12.53 | 12.64 | 3,135,710 | +0.08(+0.67%) |
Aug 30, 2017 | 12.42 | 12.58 | 12.33 | 12.56 | 2,788,781 | +0.19(+1.58%) |
Aug 29, 2017 | 12.56 | 12.65 | 12.20 | 12.36 | 4,811,845 | -0.29(-2.27%) |
Aug 28, 2017 | 12.46 | 12.66 | 12.43 | 12.65 | 2,598,828 | +0.21(+1.69%) |
Aug 25, 2017 | 12.66 | 12.44 | 12.44 | 2,469,307 | -0.11(-0.87%) | |
Aug 24, 2017 | 12.73 | 12.78 | 12.53 | 12.55 | 2,503,089 | -0.17(-1.33%) |
Aug 23, 2017 | 12.70 | 12.83 | 12.67 | 12.72 | 1,731,048 | -0.07(-0.53%) |
Aug 22, 2017 | 12.70 | 12.83 | 12.68 | 12.78 | 1,665,834 | +0.12(+0.93%) |
Aug 21, 2017 | 12.78 | 12.83 | 12.64 | 12.67 | 1,901,726 | -0.14(-1.12%) |
Aug 18, 2017 | 12.68 | 12.91 | 12.64 | 12.81 | 2,473,138 | +0.10(+0.80%) |
Aug 17, 2017 | 12.88 | 12.97 | 12.70 | 12.71 | 1,761,894 | -0.23(-1.76%) |
Aug 16, 2017 | 12.84 | 13.02 | 12.82 | 12.94 | 1,392,496 | +0.13(+1.05%) |
Aug 15, 2017 | 13.07 | 13.07 | 12.78 | 12.80 | 2,306,418 | -0.21(-1.62%) |
Aug 14, 2017 | 13.09 | 13.09 | 12.99 | 13.01 | 2,686,588 | +0.03(+0.26%) |
Aug 11, 2017 | 12.83 | 13.07 | 12.83 | 12.98 | 2,856,893 | +0.11(+0.85%) |
Aug 10, 2017 | 13.21 | 13.26 | 12.84 | 12.87 | 4,157,602 | -0.46(-3.48%) |
Aug 09, 2017 | 13.17 | 13.52 | 12.80 | 13.33 | 8,033,058 | +0.50(+3.88%) |
Aug 08, 2017 | 13.02 | 13.06 | 12.62 | 12.83 | 6,607,936 | -0.21(-1.62%) |
Aug 07, 2017 | 13.24 | 13.29 | 12.95 | 13.05 | 3,848,872 | -0.19(-1.46%) |
Aug 04, 2017 | 12.98 | 13.26 | 12.94 | 13.24 | 3,226,054 | +0.30(+2.35%) |
Aug 03, 2017 | 13.02 | 13.07 | 12.88 | 12.94 | 2,041,448 | -0.09(-0.71%) |
Aug 02, 2017 | 12.99 | 13.04 | 12.83 | 13.03 | 2,237,131 | +0.03(+0.26%) |
Aug 01, 2017 | 13.06 | 13.07 | 12.85 | 12.99 | 3,004,784 | -0.03(-0.19%) |
Jul 31, 2017 | 13.14 | 13.16 | 12.84 | 13.02 | 3,186,788 | -0.08(-0.64%) |
Jul 28, 2017 | 13.28 | 13.34 | 12.93 | 13.10 | 2,476,939 | -0.26(-1.96%) |
Jul 27, 2017 | 13.38 | 13.54 | 13.25 | 13.37 | 4,177,544 | +0.02(+0.13%) |
Jul 26, 2017 | 13.48 | 13.52 | 13.24 | 13.35 | 2,268,670 | -0.10(-0.75%) |
Jul 25, 2017 | 13.39 | 13.49 | 13.37 | 13.45 | 2,545,734 | +0.14(+1.08%) |
Jul 24, 2017 | 13.39 | 13.48 | 13.31 | 13.31 | 2,029,905 | -0.07(-0.50%) |
Jul 21, 2017 | 13.29 | 13.39 | 13.22 | 13.37 | 1,798,500 | +0.02(+0.13%) |
Jul 20, 2017 | 13.26 | 13.43 | 13.13 | 13.36 | 2,026,665 | +0.16(+1.21%) |
Jul 19, 2017 | 13.08 | 13.26 | 12.95 | 13.20 | 3,044,204 | +0.18(+1.36%) |
Jul 18, 2017 | 13.18 | 13.21 | 12.96 | 13.02 | 1,456,944 | -0.19(-1.40%) |
Jul 17, 2017 | 13.19 | 13.28 | 13.12 | 13.21 | 1,427,087 | +0.02(+0.13%) |
Jul 14, 2017 | 13.18 | 13.27 | 13.14 | 13.19 | 1,377,940 | +0.00(+0.00%) |
Jul 13, 2017 | 13.18 | 13.23 | 13.08 | 13.19 | 2,130,991 | -0.04(-0.32%) |
Jul 12, 2017 | 13.37 | 13.45 | 13.22 | 13.23 | 2,062,768 | -0.09(-0.70%) |
Jul 11, 2017 | 13.15 | 13.36 | 13.13 | 13.32 | 2,730,234 | +0.16(+1.22%) |
Jul 10, 2017 | 13.15 | 13.23 | 13.06 | 13.16 | 3,311,688 | +0.01(+0.06%) |
Jul 07, 2017 | 13.05 | 13.25 | 13.03 | 13.15 | 1,477,347 | +0.13(+1.04%) |
Jul 06, 2017 | 13.07 | 13.16 | 12.99 | 13.02 | 2,300,655 | -0.13(-0.96%) |
Jul 05, 2017 | 13.02 | 13.18 | 12.90 | 13.15 | 4,503,251 | +0.17(+1.30%) |
Jul 03, 2017 | 13.15 | 13.15 | 12.97 | 12.98 | 1,203,393 | -0.10(-0.77%) |
Jun 30, 2017 | 12.94 | 13.18 | 12.91 | 13.08 | 3,720,732 | +0.16(+1.24%) |
Jun 29, 2017 | 13.10 | 13.11 | 12.66 | 12.92 | 3,496,975 | -0.19(-1.42%) |
Jun 28, 2017 | 12.99 | 13.20 | 12.85 | 13.10 | 4,012,194 | +0.19(+1.50%) |
Jun 27, 2017 | 12.83 | 13.11 | 12.83 | 12.91 | 3,966,128 | +0.05(+0.39%) |
Jun 26, 2017 | 12.95 | 13.09 | 12.78 | 12.86 | 2,906,601 | -0.09(-0.72%) |
Jun 23, 2017 | 13.08 | 12.95 | 9,222,228 | +0.13(+1.05%) | ||
Jun 22, 2017 | 12.83 | 12.85 | 12.67 | 12.82 | 5,159,256 | +0.05(+0.40%) |
Jun 21, 2017 | 12.94 | 12.99 | 12.72 | 12.77 | 3,431,796 | -0.17(-1.30%) |
Jun 20, 2017 | 13.19 | 13.28 | 12.91 | 12.94 | 4,065,523 | -0.31(-2.36%) |
Jun 19, 2017 | 12.91 | 13.26 | 12.88 | 13.25 | 4,604,491 | +0.40(+3.15%) |
Jun 16, 2017 | 12.76 | 12.90 | 12.62 | 12.84 | 4,789,761 | +0.04(+0.33%) |
Jun 15, 2017 | 12.85 | 12.90 | 12.73 | 12.80 | 2,390,268 | -0.15(-1.17%) |
Jun 14, 2017 | 13.09 | 13.17 | 12.91 | 12.95 | 3,114,504 | -0.09(-0.71%) |
Jun 13, 2017 | 12.94 | 13.07 | 12.73 | 13.05 | 2,848,386 | +0.13(+0.98%) |
Jun 12, 2017 | 13.07 | 13.16 | 12.83 | 12.92 | 3,435,429 | -0.19(-1.42%) |
Jun 09, 2017 | 13.40 | 13.43 | 13.07 | 13.10 | 2,932,261 | -0.26(-1.96%) |
Jun 08, 2017 | 13.46 | 13.48 | 13.32 | 13.37 | 2,349,370 | -0.08(-0.56%) |
Jun 07, 2017 | 13.44 | 13.53 | 13.35 | 13.44 | 1,908,199 | +0.01(+0.06%) |
Jun 06, 2017 | 13.54 | 13.58 | 13.27 | 13.43 | 4,216,112 | -0.16(-1.18%) |
Jun 05, 2017 | 13.86 | 13.86 | 13.56 | 13.59 | 2,761,393 | -0.25(-1.83%) |
Jun 02, 2017 | 13.71 | 13.93 | 13.65 | 13.85 | 3,064,189 | +0.14(+1.05%) |
Jun 01, 2017 | 13.67 | 13.72 | 13.55 | 13.70 | 3,605,462 | +0.07(+0.49%) |
May 31, 2017 | 13.67 | 13.69 | 13.43 | 13.64 | 4,665,056 | +0.02(+0.12%) |
May 30, 2017 | 13.73 | 13.80 | 13.59 | 13.62 | 3,117,464 | -0.08(-0.62%) |
May 26, 2017 | 13.85 | 13.86 | 13.68 | 13.70 | 3,156,044 | -0.21(-1.51%) |
May 25, 2017 | 13.88 | 13.98 | 13.82 | 13.91 | 2,127,155 | +0.10(+0.73%) |
May 24, 2017 | 13.59 | 13.82 | 13.54 | 13.81 | 2,376,919 | +0.24(+1.73%) |
May 23, 2017 | 13.50 | 13.64 | 13.44 | 13.58 | 2,089,689 | +0.08(+0.59%) |
May 22, 2017 | 13.44 | 13.58 | 13.40 | 13.50 | 1,269,072 | +0.05(+0.34%) |
May 19, 2017 | 13.44 | 13.53 | 13.38 | 13.45 | 2,380,632 | +0.09(+0.69%) |
May 18, 2017 | 13.28 | 13.41 | 13.23 | 13.36 | 2,182,912 | +0.05(+0.38%) |
May 17, 2017 | 13.65 | 13.74 | 13.30 | 13.31 | 5,091,939 | -0.47(-3.41%) |
May 16, 2017 | 13.59 | 13.87 | 13.55 | 13.78 | 3,763,704 | +0.24(+1.80%) |
May 15, 2017 | 13.30 | 13.54 | 13.30 | 13.54 | 2,604,520 | +0.24(+1.77%) |
May 12, 2017 | 13.38 | 13.41 | 13.14 | 13.30 | 3,707,264 | -0.08(-0.56%) |
May 11, 2017 | 13.45 | 13.46 | 13.23 | 13.38 | 4,074,141 | +0.05(+0.38%) |
May 10, 2017 | 13.01 | 13.54 | 12.64 | 13.33 | 15,126,277 | +0.65(+5.10%) |
May 09, 2017 | 12.62 | 12.85 | 12.51 | 12.68 | 5,465,214 | +0.08(+0.60%) |
May 08, 2017 | 12.64 | 12.72 | 12.56 | 12.60 | 2,960,396 | -0.08(-0.66%) |
May 05, 2017 | 12.65 | 12.72 | 12.52 | 12.69 | 2,510,585 | +0.06(+0.46%) |
May 04, 2017 | 12.49 | 12.63 | 12.39 | 12.63 | 1,975,214 | +0.14(+1.14%) |
May 03, 2017 | 12.59 | 12.62 | 12.41 | 12.49 | 3,924,908 | -0.12(-0.93%) |
May 02, 2017 | 12.61 | 12.71 | 12.49 | 12.60 | 4,000,058 | +0.04(+0.33%) |
May 01, 2017 | 12.38 | 12.57 | 12.37 | 12.56 | 3,664,677 | +0.18(+1.49%) |
Apr 28, 2017 | 12.46 | 12.46 | 12.30 | 12.38 | 2,264,651 | -0.04(-0.34%) |
Apr 27, 2017 | 12.45 | 12.54 | 12.33 | 12.42 | 4,882,755 | +0.01(+0.07%) |
Apr 26, 2017 | 12.44 | 12.52 | 12.40 | 12.41 | 4,621,991 | +0.01(+0.07%) |
Apr 25, 2017 | 12.38 | 12.50 | 12.27 | 12.40 | 3,696,632 | +0.14(+1.16%) |
Apr 24, 2017 | 12.09 | 12.32 | 11.97 | 12.26 | 4,200,905 | +0.23(+1.88%) |
Apr 21, 2017 | 11.79 | 12.10 | 11.75 | 12.03 | 4,444,484 | +0.34(+2.94%) |
Apr 20, 2017 | 11.52 | 11.76 | 11.49 | 11.69 | 3,026,763 | +0.19(+1.68%) |
Apr 19, 2017 | 11.36 | 11.52 | 11.34 | 11.49 | 2,933,513 | +0.14(+1.26%) |
Apr 18, 2017 | 11.34 | 11.41 | 11.23 | 11.35 | 2,394,285 | +0.00(+0.00%) |
Apr 17, 2017 | 11.34 | 11.40 | 11.28 | 11.35 | 1,843,296 | +0.09(+0.82%) |
Apr 13, 2017 | 11.36 | 11.46 | 11.25 | 11.26 | 1,894,723 | -0.14(-1.25%) |
Apr 12, 2017 | 11.50 | 11.57 | 11.37 | 11.40 | 1,867,674 | -0.13(-1.09%) |
Apr 11, 2017 | 11.52 | 11.55 | 11.44 | 11.53 | 1,780,998 | -0.02(-0.15%) |
Apr 10, 2017 | 11.49 | 11.60 | 11.44 | 11.54 | 1,697,649 | +0.07(+0.58%) |
Apr 07, 2017 | 11.51 | 11.63 | 11.46 | 11.48 | 2,249,940 | -0.07(-0.58%) |
Apr 06, 2017 | 11.39 | 11.55 | 11.36 | 11.54 | 2,836,727 | +0.18(+1.63%) |
Apr 05, 2017 | 11.26 | 11.59 | 11.19 | 11.36 | 3,967,101 | +0.13(+1.20%) |
Apr 04, 2017 | 11.34 | 11.36 | 11.16 | 11.23 | 2,744,618 | -0.16(-1.40%) |
Apr 03, 2017 | 11.44 | 11.44 | 11.29 | 11.39 | 2,167,588 | -0.04(-0.37%) |
Mar 31, 2017 | 11.44 | 11.48 | 11.37 | 11.43 | 3,287,637 | -0.06(-0.51%) |
Mar 30, 2017 | 11.35 | 11.50 | 11.33 | 11.49 | 1,720,176 | +0.08(+0.74%) |
Mar 29, 2017 | 11.27 | 11.43 | 11.23 | 11.40 | 1,808,194 | +0.10(+0.89%) |
Mar 28, 2017 | 11.23 | 11.34 | 11.09 | 11.30 | 2,159,588 | +0.08(+0.67%) |
Mar 27, 2017 | 11.18 | 11.23 | 11.05 | 11.23 | 1,958,365 | -0.05(-0.45%) |
Mar 24, 2017 | 11.33 | 11.35 | 11.11 | 11.28 | 1,626,639 | -0.03(-0.30%) |
Mar 23, 2017 | 11.28 | 11.44 | 11.18 | 11.31 | 2,530,709 | +0.06(+0.52%) |
Mar 22, 2017 | 11.01 | 11.26 | 10.94 | 11.25 | 2,958,989 | +0.21(+1.90%) |
Mar 21, 2017 | 11.28 | 11.31 | 11.01 | 11.04 | 2,487,679 | -0.23(-2.01%) |
Mar 20, 2017 | 11.34 | 11.38 | 11.17 | 11.27 | 1,966,004 | -0.06(-0.52%) |
Mar 17, 2017 | 11.30 | 11.38 | 11.23 | 11.33 | 5,019,488 | +0.06(+0.52%) |
Mar 16, 2017 | 11.30 | 11.34 | 11.19 | 11.27 | 3,162,881 | -0.05(-0.44%) |
Mar 15, 2017 | 11.19 | 11.36 | 11.14 | 11.32 | 2,077,858 | +0.17(+1.51%) |
Mar 14, 2017 | 11.09 | 11.18 | 11.00 | 11.15 | 1,766,872 | +0.03(+0.23%) |
Mar 13, 2017 | 11.11 | 11.15 | 11.06 | 11.13 | 2,381,186 | +0.00(+0.00%) |
Mar 10, 2017 | 11.14 | 11.24 | 11.03 | 11.13 | 2,073,310 | +0.05(+0.46%) |
Mar 09, 2017 | 11.18 | 11.23 | 11.02 | 11.07 | 2,232,404 | -0.09(-0.83%) |
Mar 08, 2017 | 11.21 | 11.28 | 11.14 | 11.17 | 1,968,708 | -0.03(-0.23%) |
Mar 07, 2017 | 11.33 | 11.33 | 11.18 | 11.19 | 3,208,364 | -0.11(-0.97%) |
Mar 06, 2017 | 11.34 | 11.40 | 11.24 | 11.30 | 2,645,783 | -0.08(-0.74%) |
Mar 03, 2017 | 11.49 | 11.57 | 11.38 | 11.39 | 2,413,494 | -0.14(-1.24%) |
Mar 02, 2017 | 11.63 | 11.70 | 11.50 | 11.53 | 3,559,915 | -0.15(-1.29%) |
Mar 01, 2017 | 11.79 | 11.86 | 11.65 | 11.68 | 4,805,610 | -0.03(-0.22%) |
Feb 28, 2017 | 11.60 | 11.72 | 11.56 | 11.70 | 8,052,003 | +0.08(+0.65%) |
Feb 27, 2017 | 11.46 | 11.65 | 11.44 | 11.63 | 4,598,004 | +0.21(+1.84%) |
Feb 24, 2017 | 11.41 | 11.45 | 11.28 | 11.42 | 4,565,248 | +0.19(+1.71%) |
Feb 23, 2017 | 11.40 | 11.44 | 11.20 | 11.23 | 4,459,494 | -0.21(-1.83%) |
Feb 22, 2017 | 11.60 | 11.67 | 11.40 | 11.44 | 4,269,924 | -0.37(-3.11%) |
Feb 21, 2017 | 11.88 | 12.02 | 11.68 | 11.80 | 5,655,984 | +0.00(+0.00%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.37(+3.21%) | |
Feb 16, 2017 | 11.69 | 11.76 | 11.18 | 11.44 | 13,273,859 | -0.54(-4.53%) |
Feb 15, 2017 | 11.94 | 12.08 | 11.76 | 11.98 | 7,534,184 | +0.04(+0.35%) |
Feb 14, 2017 | 11.92 | 12.03 | 11.90 | 11.94 | 5,540,341 | -0.02(-0.14%) |
Feb 13, 2017 | 12.05 | 12.08 | 11.87 | 11.95 | 5,460,217 | -0.02(-0.14%) |
Feb 10, 2017 | 11.94 | 12.08 | 11.85 | 11.97 | 4,295,226 | +0.09(+0.77%) |
Feb 09, 2017 | 11.87 | 11.95 | 11.65 | 11.88 | 3,552,486 | +0.22(+1.86%) |
Feb 08, 2017 | 11.50 | 11.77 | 11.48 | 11.66 | 2,805,996 | +0.13(+1.16%) |
Feb 07, 2017 | 11.53 | 11.65 | 11.47 | 11.53 | 2,295,052 | +0.03(+0.22%) |
Feb 06, 2017 | 11.50 | 11.61 | 11.42 | 11.50 | 2,285,181 | -0.05(-0.40%) |
Feb 03, 2017 | 11.38 | 11.55 | 11.38 | 11.55 | 3,670,831 | +0.17(+1.51%) |
Feb 02, 2017 | 11.29 | 11.44 | 11.22 | 11.38 | 2,730,801 | +0.15(+1.34%) |