Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.13 | 13.15 | 12.63 | 12.63 | 1,865,980 | -0.39(-3.00%) |
Jan 30, 2018 | 13.10 | 13.50 | 12.89 | 13.02 | 2,566,992 | -1.18(-8.31%) |
Jan 29, 2018 | 14.18 | 14.28 | 14.02 | 14.20 | 1,724,836 | +0.02(+0.14%) |
Jan 26, 2018 | 14.10 | 14.19 | 13.97 | 14.18 | 499,089 | +0.18(+1.29%) |
Jan 25, 2018 | 14.18 | 14.22 | 13.94 | 14.00 | 711,236 | +0.04(+0.29%) |
Jan 24, 2018 | 14.21 | 14.21 | 13.95 | 13.96 | 530,879 | -0.27(-1.90%) |
Jan 23, 2018 | 14.14 | 14.61 | 13.87 | 14.23 | 1,085,850 | +0.11(+0.78%) |
Jan 22, 2018 | 14.13 | 14.19 | 14.09 | 14.12 | 368,183 | -0.06(-0.42%) |
Jan 19, 2018 | 14.25 | 14.36 | 14.15 | 14.18 | 794,203 | -0.08(-0.56%) |
Jan 18, 2018 | 14.51 | 14.59 | 14.26 | 14.26 | 318,484 | -0.24(-1.66%) |
Jan 17, 2018 | 14.13 | 14.58 | 14.13 | 14.50 | 808,511 | +0.44(+3.13%) |
Jan 16, 2018 | 14.30 | 14.39 | 14.02 | 14.06 | 878,532 | -0.30(-2.09%) |
Jan 12, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 14.11 | 14.38 | 14.11 | 14.35 | 626,926 | +0.26(+1.85%) |
Jan 10, 2018 | 14.21 | 14.04 | 14.09 | 975,796 | -0.12(-0.84%) | |
Jan 09, 2018 | 14.56 | 14.59 | 14.20 | 14.21 | 831,404 | -0.35(-2.40%) |
Jan 08, 2018 | 14.53 | 14.63 | 14.43 | 14.56 | 948,422 | +0.06(+0.41%) |
Jan 05, 2018 | 14.50 | 14.59 | 14.44 | 14.50 | 597,305 | +0.02(+0.14%) |
Jan 04, 2018 | 14.45 | 14.51 | 14.33 | 14.48 | 734,754 | +0.08(+0.56%) |
Jan 03, 2018 | 14.31 | 14.46 | 14.31 | 14.40 | 954,053 | +0.11(+0.77%) |
Jan 02, 2018 | 14.24 | 14.47 | 14.16 | 14.29 | 625,102 | +0.07(+0.49%) |
Dec 29, 2017 | 14.22 | 14.22 | 14.22 | 0 | -0.05(-0.35%) | |
Dec 28, 2017 | 14.22 | 14.38 | 14.21 | 14.27 | 847,917 | +0.06(+0.42%) |
Dec 27, 2017 | 14.23 | 14.35 | 14.06 | 14.21 | 1,031,334 | -0.02(-0.14%) |
Dec 26, 2017 | 14.28 | 14.33 | 14.17 | 14.23 | 500,301 | -0.08(-0.56%) |
Dec 22, 2017 | 14.34 | 14.34 | 14.26 | 14.31 | 618,390 | -0.08(-0.56%) |
Dec 21, 2017 | 14.48 | 14.53 | 14.30 | 14.39 | 785,802 | -0.06(-0.42%) |
Dec 20, 2017 | 14.64 | 14.70 | 14.40 | 14.45 | 835,294 | -0.13(-0.89%) |
Dec 19, 2017 | 14.59 | 14.74 | 14.56 | 14.58 | 1,166,237 | -0.03(-0.21%) |
Dec 18, 2017 | 14.71 | 14.76 | 14.54 | 14.61 | 1,323,071 | +0.05(+0.34%) |
Dec 15, 2017 | 14.67 | 14.78 | 14.55 | 14.56 | 2,616,075 | -0.12(-0.82%) |
Dec 14, 2017 | 14.78 | 14.81 | 14.64 | 14.68 | 1,250,356 | -0.07(-0.47%) |
Dec 13, 2017 | 14.68 | 14.81 | 14.53 | 14.75 | 987,272 | +0.08(+0.55%) |
Dec 12, 2017 | 14.70 | 14.80 | 14.61 | 14.67 | 1,333,514 | -0.04(-0.27%) |
Dec 11, 2017 | 14.75 | 14.79 | 14.62 | 14.71 | 738,737 | +0.04(+0.27%) |
Dec 08, 2017 | 14.85 | 14.95 | 14.61 | 14.67 | 689,449 | -0.06(-0.41%) |
Dec 07, 2017 | 14.56 | 14.87 | 14.56 | 14.73 | 981,594 | +0.18(+1.24%) |
Dec 06, 2017 | 14.72 | 14.79 | 14.49 | 14.55 | 774,901 | -0.20(-1.36%) |
Dec 05, 2017 | 14.76 | 14.87 | 14.67 | 14.75 | 1,016,358 | +0.02(+0.14%) |
Dec 04, 2017 | 14.90 | 14.96 | 14.73 | 14.73 | 1,182,563 | -0.12(-0.81%) |
Dec 01, 2017 | 14.80 | 15.00 | 14.61 | 14.85 | 886,759 | +0.05(+0.34%) |
Nov 30, 2017 | 15.01 | 15.01 | 14.75 | 14.80 | 658,472 | -0.16(-1.07%) |
Nov 29, 2017 | 15.38 | 15.42 | 14.90 | 14.96 | 942,897 | -0.43(-2.79%) |
Nov 28, 2017 | 15.32 | 15.44 | 15.26 | 15.39 | 1,137,956 | +0.20(+1.32%) |
Nov 27, 2017 | 15.14 | 15.26 | 14.90 | 15.19 | 536,026 | +0.02(+0.13%) |
Nov 24, 2017 | 15.43 | 15.43 | 15.10 | 15.17 | 406,959 | -0.24(-1.56%) |
Nov 22, 2017 | 15.28 | 15.49 | 15.28 | 15.41 | 696,392 | +0.06(+0.39%) |
Nov 21, 2017 | 15.06 | 15.39 | 15.00 | 15.35 | 1,394,126 | +0.28(+1.86%) |
Nov 20, 2017 | 14.72 | 15.10 | 14.72 | 15.07 | 1,163,316 | +0.29(+1.96%) |
Nov 17, 2017 | 14.68 | 14.95 | 14.58 | 14.78 | 1,479,127 | +0.06(+0.41%) |
Nov 16, 2017 | 14.55 | 14.82 | 14.54 | 14.72 | 949,917 | +0.23(+1.59%) |
Nov 15, 2017 | 14.48 | 14.85 | 14.31 | 14.49 | 5,844,742 | -0.07(-0.48%) |
Nov 14, 2017 | 14.52 | 14.83 | 14.41 | 14.56 | 1,348,344 | -0.05(-0.34%) |
Nov 13, 2017 | 14.43 | 14.67 | 14.42 | 14.61 | 557,396 | +0.13(+0.90%) |
Nov 10, 2017 | 14.42 | 14.63 | 14.42 | 14.48 | 403,256 | +0.04(+0.28%) |
Nov 09, 2017 | 14.44 | 14.52 | 14.23 | 14.44 | 528,227 | -0.15(-1.03%) |
Nov 08, 2017 | 14.42 | 14.61 | 14.39 | 14.59 | 461,196 | +0.16(+1.11%) |
Nov 07, 2017 | 14.56 | 14.62 | 14.34 | 14.43 | 460,568 | -0.20(-1.37%) |
Nov 06, 2017 | 14.66 | 14.69 | 14.50 | 14.63 | 774,606 | +0.10(+0.69%) |
Nov 03, 2017 | 14.69 | 14.69 | 14.46 | 14.53 | 580,895 | -0.18(-1.22%) |
Nov 02, 2017 | 14.54 | 14.89 | 14.40 | 14.71 | 910,474 | +0.05(+0.34%) |
Nov 01, 2017 | 14.70 | 14.90 | 14.55 | 14.66 | 909,357 | -0.05(-0.34%) |
Oct 31, 2017 | 14.50 | 14.77 | 14.47 | 14.71 | 1,712,378 | +0.24(+1.66%) |
Oct 30, 2017 | 14.06 | 14.50 | 14.06 | 14.47 | 1,717,000 | +0.40(+2.84%) |
Oct 27, 2017 | 13.95 | 14.10 | 13.85 | 14.07 | 646,424 | +0.15(+1.08%) |
Oct 26, 2017 | 14.22 | 14.38 | 13.91 | 13.92 | 764,155 | -0.28(-1.97%) |
Oct 25, 2017 | 14.40 | 14.49 | 14.17 | 14.20 | 1,460,615 | -0.21(-1.46%) |
Oct 24, 2017 | 13.99 | 14.47 | 13.76 | 14.41 | 2,723,620 | +0.66(+4.80%) |
Oct 23, 2017 | 13.72 | 13.95 | 13.67 | 13.75 | 1,491,876 | +0.05(+0.36%) |
Oct 20, 2017 | 13.72 | 13.80 | 13.65 | 13.70 | 458,128 | +0.12(+0.88%) |
Oct 19, 2017 | 13.56 | 13.66 | 13.46 | 13.58 | 693,305 | -0.12(-0.88%) |
Oct 18, 2017 | 13.68 | 13.71 | 13.45 | 13.70 | 459,158 | +0.06(+0.44%) |
Oct 17, 2017 | 13.59 | 13.66 | 13.57 | 13.64 | 365,009 | +0.00(+0.00%) |
Oct 16, 2017 | 13.69 | 13.71 | 13.54 | 13.64 | 437,648 | -0.03(-0.22%) |
Oct 13, 2017 | 13.68 | 13.74 | 13.64 | 13.67 | 1,030,982 | -0.01(-0.07%) |
Oct 12, 2017 | 13.64 | 13.76 | 13.64 | 13.68 | 353,841 | +0.03(+0.22%) |
Oct 11, 2017 | 13.65 | 13.73 | 13.51 | 13.65 | 470,205 | -0.10(-0.73%) |
Oct 10, 2017 | 13.65 | 13.77 | 13.54 | 13.75 | 577,829 | +0.20(+1.48%) |
Oct 09, 2017 | 13.55 | 13.67 | 13.54 | 13.55 | 371,267 | -0.01(-0.07%) |
Oct 06, 2017 | 13.54 | 13.64 | 13.44 | 13.56 | 456,825 | -0.05(-0.37%) |
Oct 05, 2017 | 13.75 | 13.75 | 13.59 | 13.61 | 390,140 | -0.09(-0.66%) |
Oct 04, 2017 | 13.66 | 13.70 | 13.59 | 13.70 | 766,213 | +0.01(+0.07%) |
Oct 03, 2017 | 13.57 | 13.70 | 13.55 | 13.69 | 559,560 | +0.12(+0.88%) |
Oct 02, 2017 | 13.34 | 13.58 | 13.32 | 13.57 | 679,668 | +0.22(+1.65%) |
Sep 29, 2017 | 13.48 | 13.52 | 13.30 | 13.35 | 683,290 | -0.15(-1.11%) |
Sep 28, 2017 | 13.26 | 13.51 | 13.24 | 13.50 | 534,705 | +0.16(+1.20%) |
Sep 27, 2017 | 13.21 | 13.43 | 13.13 | 13.34 | 706,163 | +0.23(+1.75%) |
Sep 26, 2017 | 13.11 | 13.17 | 13.05 | 13.11 | 537,615 | +0.11(+0.85%) |
Sep 25, 2017 | 12.94 | 13.10 | 12.92 | 13.00 | 709,131 | -0.03(-0.23%) |
Sep 22, 2017 | 12.86 | 13.12 | 12.85 | 13.03 | 1,210,725 | -0.31(-2.32%) |
Sep 21, 2017 | 13.34 | 13.41 | 13.31 | 13.34 | 690,292 | -0.01(-0.07%) |
Sep 20, 2017 | 13.58 | 13.58 | 13.23 | 13.35 | 767,419 | -0.23(-1.69%) |
Sep 19, 2017 | 13.59 | 13.64 | 13.47 | 13.58 | 651,849 | +0.06(+0.44%) |
Sep 18, 2017 | 13.45 | 13.60 | 13.37 | 13.52 | 904,710 | +0.14(+1.05%) |
Sep 15, 2017 | 13.18 | 13.45 | 13.10 | 13.38 | 1,926,433 | +0.23(+1.75%) |
Sep 14, 2017 | 13.13 | 13.16 | 13.08 | 13.15 | 822,301 | -0.01(-0.08%) |
Sep 13, 2017 | 13.16 | 13.19 | 13.10 | 13.16 | 529,276 | +0.00(+0.00%) |
Sep 12, 2017 | 13.05 | 13.21 | 13.05 | 13.16 | 572,422 | +0.11(+0.84%) |
Sep 11, 2017 | 12.91 | 13.15 | 12.88 | 13.05 | 558,325 | +0.18(+1.40%) |
Sep 08, 2017 | 12.88 | 12.93 | 12.81 | 12.87 | 829,051 | +0.01(+0.08%) |
Sep 07, 2017 | 13.03 | 13.08 | 12.86 | 12.86 | 870,789 | -0.20(-1.53%) |
Sep 06, 2017 | 13.04 | 13.19 | 13.03 | 13.06 | 466,277 | +0.02(+0.15%) |
Sep 05, 2017 | 13.11 | 13.19 | 12.98 | 13.04 | 520,029 | -0.12(-0.91%) |
Sep 01, 2017 | 13.00 | 13.20 | 12.98 | 13.16 | 588,247 | +0.19(+1.46%) |
Aug 31, 2017 | 12.96 | 13.08 | 12.92 | 12.97 | 450,143 | +0.02(+0.15%) |
Aug 30, 2017 | 12.87 | 12.95 | 12.83 | 12.95 | 307,535 | +0.07(+0.54%) |
Aug 29, 2017 | 12.72 | 12.90 | 12.69 | 12.88 | 411,603 | +0.07(+0.55%) |
Aug 28, 2017 | 12.80 | 12.83 | 12.73 | 12.81 | 282,770 | +0.04(+0.31%) |
Aug 25, 2017 | 12.80 | 12.85 | 12.72 | 12.77 | 294,347 | +0.02(+0.16%) |
Aug 24, 2017 | 12.70 | 12.86 | 12.69 | 12.75 | 343,011 | +0.09(+0.71%) |
Aug 23, 2017 | 12.63 | 12.71 | 12.61 | 12.66 | 314,146 | -0.07(-0.55%) |
Aug 22, 2017 | 12.65 | 12.73 | 12.64 | 12.73 | 250,978 | +0.12(+0.95%) |
Aug 21, 2017 | 12.63 | 12.68 | 12.57 | 12.61 | 399,433 | -0.01(-0.08%) |
Aug 18, 2017 | 12.62 | 12.74 | 12.62 | 12.62 | 483,415 | -0.06(-0.47%) |
Aug 17, 2017 | 12.79 | 12.94 | 12.68 | 12.68 | 546,276 | -0.16(-1.25%) |
Aug 16, 2017 | 12.83 | 12.88 | 12.80 | 12.84 | 590,713 | +0.02(+0.16%) |
Aug 15, 2017 | 12.77 | 12.87 | 12.70 | 12.82 | 402,642 | +0.07(+0.55%) |
Aug 14, 2017 | 12.75 | 12.83 | 12.71 | 12.75 | 489,927 | +0.12(+0.95%) |
Aug 11, 2017 | 12.64 | 12.69 | 12.54 | 12.63 | 424,354 | +0.01(+0.08%) |
Aug 10, 2017 | 12.68 | 12.73 | 12.59 | 12.62 | 701,500 | -0.14(-1.10%) |
Aug 09, 2017 | 12.68 | 12.85 | 12.68 | 12.76 | 533,160 | -0.03(-0.23%) |
Aug 08, 2017 | 12.84 | 12.99 | 12.77 | 12.79 | 379,991 | -0.05(-0.39%) |
Aug 07, 2017 | 12.78 | 12.98 | 12.76 | 12.84 | 374,130 | +0.07(+0.55%) |
Aug 04, 2017 | 12.75 | 12.88 | 12.68 | 12.77 | 344,056 | +0.02(+0.16%) |
Aug 03, 2017 | 12.83 | 12.83 | 12.64 | 12.75 | 581,287 | -0.04(-0.31%) |
Aug 02, 2017 | 12.92 | 12.96 | 12.78 | 12.79 | 1,154,153 | -0.10(-0.78%) |
Aug 01, 2017 | 12.93 | 12.96 | 12.84 | 12.89 | 385,919 | +0.00(+0.00%) |
Jul 31, 2017 | 12.98 | 13.03 | 12.87 | 12.89 | 788,352 | -0.08(-0.62%) |
Jul 28, 2017 | 12.98 | 13.09 | 12.92 | 12.97 | 539,893 | -0.10(-0.77%) |
Jul 27, 2017 | 13.22 | 13.31 | 12.99 | 13.07 | 837,761 | -0.11(-0.83%) |
Jul 26, 2017 | 13.23 | 13.34 | 13.04 | 13.18 | 1,034,623 | -0.01(-0.08%) |
Jul 25, 2017 | 13.18 | 13.30 | 12.76 | 13.19 | 2,538,845 | +0.55(+4.35%) |
Jul 24, 2017 | 12.49 | 12.69 | 12.40 | 12.64 | 835,084 | +0.03(+0.24%) |
Jul 21, 2017 | 12.77 | 12.79 | 12.55 | 12.61 | 621,016 | -0.07(-0.55%) |
Jul 20, 2017 | 12.70 | 12.60 | 12.68 | 622,776 | +0.04(+0.32%) | |
Jul 19, 2017 | 12.62 | 12.73 | 12.54 | 12.64 | 552,492 | +0.04(+0.32%) |
Jul 18, 2017 | 12.60 | 12.73 | 12.50 | 12.60 | 776,083 | -0.03(-0.24%) |
Jul 17, 2017 | 12.74 | 12.80 | 12.55 | 12.63 | 1,205,881 | -0.14(-1.10%) |
Jul 14, 2017 | 12.83 | 12.90 | 12.76 | 12.77 | 727,013 | -0.03(-0.23%) |
Jul 13, 2017 | 12.95 | 13.02 | 12.74 | 12.80 | 1,013,409 | -0.17(-1.31%) |
Jul 12, 2017 | 12.90 | 13.05 | 12.79 | 12.97 | 1,226,475 | +0.12(+0.93%) |
Jul 11, 2017 | 12.67 | 12.90 | 12.58 | 12.85 | 1,568,404 | +0.13(+1.02%) |
Jul 10, 2017 | 12.56 | 12.76 | 12.45 | 12.72 | 3,048,574 | +0.27(+2.17%) |
Jul 07, 2017 | 11.36 | 12.98 | 11.35 | 12.45 | 7,240,217 | +1.12(+9.89%) |
Jul 06, 2017 | 11.30 | 11.52 | 11.30 | 11.33 | 803,184 | -0.10(-0.87%) |
Jul 05, 2017 | 11.35 | 11.50 | 11.33 | 11.43 | 779,254 | +0.10(+0.88%) |
Jul 03, 2017 | 11.48 | 11.55 | 11.33 | 11.33 | 487,836 | -0.10(-0.87%) |
Jun 30, 2017 | 11.56 | 11.59 | 11.42 | 11.43 | 693,328 | -0.12(-1.04%) |
Jun 29, 2017 | 11.72 | 11.73 | 11.39 | 11.55 | 710,416 | -0.19(-1.62%) |
Jun 28, 2017 | 11.69 | 11.79 | 11.62 | 11.74 | 586,762 | +0.12(+1.03%) |
Jun 27, 2017 | 11.74 | 11.81 | 11.60 | 11.62 | 722,006 | -0.15(-1.27%) |
Jun 26, 2017 | 11.87 | 11.92 | 11.73 | 11.77 | 475,935 | -0.07(-0.59%) |
Jun 23, 2017 | 11.72 | 11.87 | 11.71 | 11.84 | 849,683 | +0.13(+1.11%) |
Jun 22, 2017 | 11.83 | 11.95 | 11.71 | 11.71 | 510,778 | -0.13(-1.10%) |
Jun 21, 2017 | 11.81 | 11.93 | 11.78 | 11.84 | 454,607 | +0.09(+0.77%) |
Jun 20, 2017 | 11.91 | 11.94 | 11.71 | 11.75 | 519,057 | -0.19(-1.59%) |
Jun 19, 2017 | 11.86 | 11.97 | 11.85 | 11.94 | 376,216 | +0.15(+1.27%) |
Jun 16, 2017 | 11.74 | 11.85 | 11.69 | 11.79 | 917,772 | -0.07(-0.59%) |
Jun 15, 2017 | 11.72 | 11.90 | 11.64 | 11.86 | 449,554 | -0.03(-0.25%) |
Jun 14, 2017 | 12.08 | 12.13 | 11.80 | 11.89 | 699,901 | -0.20(-1.65%) |
Jun 13, 2017 | 12.10 | 12.20 | 11.97 | 12.09 | 508,804 | +0.02(+0.17%) |
Jun 12, 2017 | 12.06 | 12.19 | 11.93 | 12.07 | 909,046 | -0.06(-0.49%) |
Jun 09, 2017 | 12.18 | 12.32 | 11.95 | 12.13 | 1,000,132 | -0.02(-0.16%) |
Jun 08, 2017 | 12.06 | 12.16 | 11.98 | 12.15 | 892,093 | +0.14(+1.17%) |
Jun 07, 2017 | 12.08 | 12.12 | 11.97 | 12.01 | 491,486 | -0.06(-0.50%) |
Jun 06, 2017 | 12.02 | 12.19 | 11.99 | 12.07 | 553,478 | -0.04(-0.33%) |
Jun 05, 2017 | 12.18 | 12.25 | 12.06 | 12.11 | 627,181 | -0.07(-0.57%) |
Jun 02, 2017 | 12.05 | 12.27 | 12.04 | 12.18 | 594,498 | +0.14(+1.16%) |
Jun 01, 2017 | 11.88 | 12.04 | 11.83 | 12.04 | 579,016 | +0.20(+1.69%) |
May 31, 2017 | 12.04 | 12.07 | 11.83 | 11.84 | 622,662 | -0.16(-1.33%) |
May 30, 2017 | 11.89 | 12.05 | 11.89 | 12.00 | 510,639 | +0.06(+0.50%) |
May 26, 2017 | 12.12 | 12.19 | 11.93 | 11.94 | 639,558 | -0.19(-1.57%) |
May 25, 2017 | 12.23 | 12.28 | 12.11 | 12.13 | 452,882 | -0.04(-0.33%) |
May 24, 2017 | 12.14 | 12.21 | 12.06 | 12.17 | 620,592 | +0.04(+0.33%) |
May 23, 2017 | 12.06 | 12.20 | 11.98 | 12.13 | 588,850 | +0.07(+0.58%) |
May 22, 2017 | 12.10 | 12.17 | 11.98 | 12.06 | 815,343 | -0.02(-0.17%) |
May 19, 2017 | 12.07 | 12.21 | 12.07 | 12.08 | 602,394 | +0.04(+0.33%) |
May 18, 2017 | 11.85 | 12.12 | 11.85 | 12.04 | 842,285 | +0.16(+1.35%) |
May 17, 2017 | 12.19 | 12.27 | 11.88 | 11.88 | 936,959 | -0.46(-3.73%) |
May 16, 2017 | 12.49 | 12.50 | 12.22 | 12.34 | 792,206 | -0.09(-0.72%) |
May 15, 2017 | 12.24 | 12.51 | 12.24 | 12.43 | 3,751,626 | +0.18(+1.47%) |
May 12, 2017 | 12.51 | 12.55 | 12.19 | 12.25 | 1,396,920 | -0.21(-1.69%) |
May 11, 2017 | 12.65 | 12.65 | 12.44 | 12.46 | 3,183,319 | -0.07(-0.56%) |
May 10, 2017 | 12.55 | 12.61 | 12.48 | 12.53 | 1,574,722 | +0.05(+0.40%) |
May 09, 2017 | 12.60 | 12.62 | 12.43 | 12.48 | 846,836 | +0.06(+0.48%) |
May 08, 2017 | 12.49 | 12.56 | 12.41 | 12.42 | 537,606 | -0.10(-0.80%) |
May 05, 2017 | 12.55 | 12.59 | 12.48 | 12.52 | 600,695 | +0.02(+0.16%) |
May 04, 2017 | 12.55 | 12.62 | 12.43 | 12.50 | 520,037 | -0.04(-0.32%) |
May 03, 2017 | 12.57 | 12.71 | 12.52 | 12.54 | 701,499 | -0.11(-0.87%) |
May 02, 2017 | 12.57 | 12.70 | 12.54 | 12.65 | 782,796 | +0.10(+0.80%) |
May 01, 2017 | 12.54 | 12.60 | 12.40 | 12.55 | 622,688 | +0.03(+0.24%) |
Apr 28, 2017 | 12.75 | 12.81 | 12.51 | 12.52 | 659,110 | -0.29(-2.26%) |
Apr 27, 2017 | 12.79 | 12.96 | 12.75 | 12.81 | 873,916 | +0.12(+0.95%) |
Apr 26, 2017 | 12.49 | 12.73 | 12.33 | 12.69 | 1,177,848 | +0.14(+1.12%) |
Apr 25, 2017 | 13.41 | 12.52 | 12.55 | 1,567,069 | -0.73(-5.50%) | |
Apr 24, 2017 | 13.14 | 13.30 | 12.96 | 13.28 | 987,768 | +0.34(+2.63%) |
Apr 21, 2017 | 13.00 | 13.05 | 12.72 | 12.94 | 477,142 | -0.07(-0.54%) |
Apr 20, 2017 | 12.89 | 13.08 | 12.84 | 13.01 | 770,458 | +0.20(+1.56%) |
Apr 19, 2017 | 12.70 | 12.91 | 12.70 | 12.81 | 602,255 | +0.14(+1.10%) |
Apr 18, 2017 | 12.57 | 12.72 | 12.54 | 12.67 | 542,511 | +0.13(+1.04%) |
Apr 17, 2017 | 12.37 | 12.56 | 12.35 | 12.54 | 431,128 | +0.19(+1.54%) |
Apr 13, 2017 | 12.53 | 12.59 | 12.30 | 12.35 | 586,370 | -0.23(-1.83%) |
Apr 12, 2017 | 12.75 | 12.78 | 12.55 | 12.58 | 378,848 | -0.22(-1.72%) |
Apr 11, 2017 | 12.73 | 12.81 | 12.58 | 12.80 | 355,919 | -0.01(-0.08%) |
Apr 10, 2017 | 12.81 | 12.90 | 12.71 | 12.81 | 295,560 | -0.05(-0.39%) |
Apr 07, 2017 | 12.80 | 12.91 | 12.77 | 12.86 | 484,080 | +0.01(+0.08%) |
Apr 06, 2017 | 12.63 | 12.85 | 12.48 | 12.85 | 664,033 | +0.21(+1.66%) |
Apr 05, 2017 | 12.85 | 12.92 | 12.63 | 12.64 | 488,347 | -0.17(-1.33%) |
Apr 04, 2017 | 12.84 | 12.94 | 12.73 | 12.81 | 435,288 | -0.05(-0.39%) |
Apr 03, 2017 | 13.14 | 13.14 | 12.79 | 12.86 | 471,874 | -0.28(-2.13%) |
Mar 31, 2017 | 13.04 | 13.18 | 12.98 | 13.14 | 599,110 | +0.10(+0.77%) |
Mar 30, 2017 | 12.93 | 13.05 | 12.91 | 13.04 | 325,733 | +0.12(+0.93%) |
Mar 29, 2017 | 12.94 | 12.99 | 12.86 | 12.92 | 327,125 | -0.04(-0.31%) |
Mar 28, 2017 | 12.87 | 12.96 | 12.78 | 12.96 | 370,211 | +0.04(+0.31%) |
Mar 27, 2017 | 12.78 | 12.97 | 12.68 | 12.92 | 294,029 | -0.02(-0.15%) |
Mar 24, 2017 | 12.92 | 13.06 | 12.86 | 12.94 | 476,244 | +0.12(+0.94%) |
Mar 23, 2017 | 12.76 | 12.95 | 12.69 | 12.82 | 505,782 | +0.06(+0.47%) |
Mar 22, 2017 | 12.87 | 12.99 | 12.66 | 12.76 | 452,350 | -0.11(-0.85%) |
Mar 21, 2017 | 13.29 | 13.31 | 12.85 | 12.87 | 907,707 | -0.36(-2.72%) |
Mar 20, 2017 | 13.19 | 13.30 | 13.09 | 13.23 | 360,713 | -0.01(-0.08%) |
Mar 17, 2017 | 13.06 | 13.29 | 13.01 | 13.24 | 1,434,067 | +0.14(+1.07%) |
Mar 16, 2017 | 13.18 | 13.23 | 13.02 | 13.10 | 473,879 | -0.04(-0.30%) |
Mar 15, 2017 | 13.12 | 13.24 | 13.06 | 13.14 | 582,934 | +0.08(+0.61%) |
Mar 14, 2017 | 12.98 | 13.10 | 12.83 | 13.06 | 282,008 | -0.04(-0.31%) |
Mar 13, 2017 | 13.10 | 13.17 | 13.00 | 13.10 | 475,380 | -0.03(-0.23%) |
Mar 10, 2017 | 13.16 | 13.25 | 13.07 | 13.13 | 369,456 | +0.03(+0.23%) |
Mar 09, 2017 | 13.12 | 13.20 | 13.07 | 13.10 | 470,053 | -0.04(-0.30%) |
Mar 08, 2017 | 13.13 | 13.24 | 13.05 | 13.14 | 684,109 | +0.04(+0.31%) |
Mar 07, 2017 | 13.14 | 13.26 | 13.03 | 13.10 | 939,503 | +0.30(+2.34%) |
Mar 06, 2017 | 12.71 | 12.84 | 12.70 | 12.80 | 587,233 | -0.01(-0.08%) |
Mar 03, 2017 | 12.85 | 12.85 | 12.74 | 12.81 | 523,264 | -0.04(-0.31%) |
Mar 02, 2017 | 13.01 | 13.04 | 12.82 | 12.85 | 795,402 | -0.10(-0.77%) |
Mar 01, 2017 | 12.63 | 12.97 | 12.43 | 12.95 | 1,191,705 | +0.39(+3.11%) |
Feb 28, 2017 | 12.70 | 12.76 | 12.38 | 12.56 | 1,002,253 | -0.20(-1.57%) |
Feb 27, 2017 | 12.54 | 12.77 | 12.50 | 12.76 | 841,170 | +0.19(+1.51%) |
Feb 24, 2017 | 12.44 | 12.61 | 12.42 | 12.57 | 871,595 | +0.01(+0.08%) |
Feb 23, 2017 | 12.51 | 12.60 | 12.39 | 12.56 | 805,117 | +0.05(+0.40%) |
Feb 22, 2017 | 12.66 | 12.75 | 12.45 | 12.51 | 583,665 | -0.16(-1.26%) |
Feb 21, 2017 | 12.60 | 12.71 | 12.60 | 12.67 | 849,073 | +0.07(+0.56%) |
Feb 17, 2017 | 12.60 | 12.60 | 12.60 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.73 | 12.86 | 12.52 | 12.62 | 938,578 | -0.07(-0.55%) |
Feb 15, 2017 | 12.65 | 12.89 | 12.62 | 12.69 | 1,607,093 | -0.01(-0.08%) |
Feb 14, 2017 | 12.79 | 12.79 | 12.66 | 12.70 | 555,470 | -0.10(-0.78%) |
Feb 13, 2017 | 12.90 | 12.90 | 12.72 | 12.80 | 652,041 | +0.01(+0.08%) |
Feb 10, 2017 | 12.70 | 12.80 | 12.52 | 12.79 | 920,658 | +0.14(+1.11%) |
Feb 09, 2017 | 12.93 | 12.99 | 12.61 | 12.65 | 845,313 | +0.25(+2.02%) |
Feb 08, 2017 | 12.52 | 12.52 | 12.37 | 12.40 | 510,049 | -0.17(-1.35%) |
Feb 07, 2017 | 12.62 | 12.66 | 12.49 | 12.57 | 997,504 | +0.02(+0.16%) |
Feb 06, 2017 | 12.58 | 12.67 | 12.46 | 12.55 | 766,969 | -0.14(-1.10%) |
Feb 03, 2017 | 12.71 | 12.77 | 12.64 | 12.69 | 494,550 | +0.02(+0.16%) |
Feb 02, 2017 | 12.71 | 12.80 | 12.61 | 12.67 | 653,936 | -0.13(-1.02%) |