Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.88 | 21.06 | 20.85 | 20.99 | 344,431 | +0.19(+0.91%) |
Oct 30, 2017 | 20.84 | 20.61 | 20.80 | 203,120 | +0.05(+0.24%) | |
Oct 27, 2017 | 20.54 | 20.84 | 20.39 | 20.75 | 245,745 | +0.25(+1.22%) |
Oct 26, 2017 | 20.54 | 20.55 | 20.35 | 20.50 | 174,633 | -0.03(-0.15%) |
Oct 25, 2017 | 20.71 | 20.72 | 20.40 | 20.53 | 236,076 | -0.10(-0.48%) |
Oct 24, 2017 | 20.64 | 20.78 | 20.19 | 20.63 | 211,084 | -0.04(-0.19%) |
Oct 23, 2017 | 20.51 | 20.73 | 20.37 | 20.67 | 273,390 | +0.06(+0.29%) |
Oct 20, 2017 | 20.51 | 20.61 | 20.38 | 20.61 | 290,818 | +0.16(+0.78%) |
Oct 19, 2017 | 20.41 | 20.54 | 20.26 | 20.45 | 254,305 | -0.05(-0.24%) |
Oct 18, 2017 | 20.63 | 20.63 | 20.45 | 20.50 | 319,672 | -0.05(-0.24%) |
Oct 17, 2017 | 20.29 | 20.64 | 20.28 | 20.55 | 395,492 | +0.14(+0.69%) |
Oct 16, 2017 | 20.37 | 20.55 | 20.25 | 20.41 | 414,537 | -0.08(-0.39%) |
Oct 13, 2017 | 20.60 | 20.60 | 20.44 | 20.49 | 222,953 | -0.05(-0.24%) |
Oct 12, 2017 | 20.45 | 20.65 | 20.39 | 20.54 | 419,997 | -0.13(-0.63%) |
Oct 11, 2017 | 20.83 | 20.87 | 20.53 | 20.67 | 580,758 | -0.18(-0.86%) |
Oct 10, 2017 | 20.70 | 20.97 | 20.69 | 20.85 | 571,343 | +0.16(+0.77%) |
Oct 09, 2017 | 20.68 | 20.94 | 20.64 | 20.69 | 617,791 | -0.01(-0.05%) |
Oct 06, 2017 | 20.70 | 20.81 | 20.42 | 20.70 | 507,520 | -0.05(-0.24%) |
Oct 05, 2017 | 20.79 | 20.92 | 20.55 | 20.75 | 4,729,863 | -0.06(-0.29%) |
Oct 04, 2017 | 21.05 | 21.26 | 20.81 | 20.81 | 850,644 | -0.18(-0.86%) |
Oct 03, 2017 | 20.87 | 21.09 | 20.74 | 20.99 | 627,614 | +0.17(+0.82%) |
Oct 02, 2017 | 20.88 | 20.93 | 20.61 | 20.82 | 805,994 | +0.02(+0.10%) |
Sep 29, 2017 | 21.90 | 21.94 | 20.71 | 20.80 | 1,937,027 | +0.29(+1.41%) |
Sep 28, 2017 | 20.68 | 20.68 | 20.31 | 20.51 | 205,662 | -0.05(-0.24%) |
Sep 27, 2017 | 20.68 | 20.68 | 20.25 | 20.56 | 234,242 | -0.01(-0.05%) |
Sep 26, 2017 | 20.44 | 20.81 | 20.30 | 20.57 | 286,529 | +0.13(+0.64%) |
Sep 25, 2017 | 20.50 | 20.56 | 20.37 | 20.44 | 356,455 | -0.03(-0.15%) |
Sep 22, 2017 | 20.11 | 20.52 | 20.11 | 20.47 | 299,024 | +0.30(+1.49%) |
Sep 21, 2017 | 19.86 | 20.40 | 19.74 | 20.17 | 241,791 | +0.27(+1.36%) |
Sep 20, 2017 | 19.74 | 19.98 | 19.74 | 19.90 | 314,174 | +0.04(+0.20%) |
Sep 19, 2017 | 19.77 | 19.87 | 19.65 | 19.86 | 366,733 | +0.09(+0.46%) |
Sep 18, 2017 | 19.88 | 20.00 | 19.67 | 19.77 | 457,812 | -0.21(-1.05%) |
Sep 15, 2017 | 19.37 | 19.98 | 19.04 | 19.98 | 809,283 | +0.55(+2.83%) |
Sep 14, 2017 | 18.50 | 19.55 | 18.50 | 19.43 | 716,393 | +0.96(+5.20%) |
Sep 13, 2017 | 18.50 | 18.55 | 18.39 | 18.47 | 771,099 | -0.06(-0.32%) |
Sep 12, 2017 | 18.50 | 18.60 | 18.42 | 18.53 | 594,882 | +0.03(+0.16%) |
Sep 11, 2017 | 18.15 | 18.66 | 18.07 | 18.50 | 491,567 | +0.57(+3.18%) |
Sep 08, 2017 | 17.83 | 18.00 | 17.77 | 17.93 | 289,730 | +0.08(+0.45%) |
Sep 07, 2017 | 17.49 | 17.96 | 17.37 | 17.85 | 587,064 | +0.42(+2.41%) |
Sep 06, 2017 | 17.41 | 17.53 | 17.37 | 17.43 | 316,436 | +0.16(+0.93%) |
Sep 05, 2017 | 17.76 | 17.89 | 17.23 | 17.27 | 200,236 | -0.54(-3.03%) |
Sep 01, 2017 | 17.80 | 17.90 | 17.67 | 17.81 | 89,219 | +0.00(+0.00%) |
Aug 31, 2017 | 17.75 | 17.88 | 17.65 | 17.81 | 132,448 | +0.06(+0.34%) |
Aug 30, 2017 | 17.70 | 17.84 | 17.63 | 17.75 | 93,399 | -0.01(-0.06%) |
Aug 29, 2017 | 17.75 | 17.85 | 17.72 | 17.76 | 153,495 | +0.02(+0.11%) |
Aug 28, 2017 | 17.78 | 17.92 | 17.64 | 17.74 | 146,058 | +0.23(+1.31%) |
Aug 25, 2017 | 17.32 | 17.60 | 17.15 | 17.51 | 93,063 | +0.27(+1.57%) |
Aug 24, 2017 | 17.20 | 17.27 | 16.80 | 17.24 | 89,755 | +0.08(+0.47%) |
Aug 23, 2017 | 16.91 | 17.24 | 16.91 | 17.16 | 82,055 | +0.14(+0.82%) |
Aug 22, 2017 | 16.90 | 17.02 | 16.82 | 17.02 | 76,705 | +0.19(+1.13%) |
Aug 21, 2017 | 16.76 | 16.97 | 16.73 | 16.83 | 392,989 | -0.06(-0.36%) |
Aug 18, 2017 | 16.55 | 16.99 | 16.55 | 16.89 | 133,749 | +0.09(+0.54%) |
Aug 17, 2017 | 16.88 | 17.15 | 16.80 | 16.80 | 120,079 | -0.20(-1.18%) |
Aug 16, 2017 | 16.95 | 17.15 | 16.89 | 17.00 | 158,652 | +0.02(+0.12%) |
Aug 15, 2017 | 16.80 | 17.04 | 16.77 | 16.98 | 213,879 | -0.02(-0.12%) |
Aug 14, 2017 | 17.00 | 17.09 | 16.92 | 17.00 | 103,064 | +0.15(+0.89%) |
Aug 11, 2017 | 16.92 | 17.11 | 16.71 | 16.85 | 160,559 | +0.29(+1.75%) |
Aug 10, 2017 | 16.68 | 16.68 | 16.31 | 16.56 | 171,750 | +0.13(+0.79%) |
Aug 09, 2017 | 16.50 | 16.68 | 16.34 | 16.43 | 132,693 | +0.00(+0.00%) |
Aug 08, 2017 | 16.85 | 17.23 | 15.90 | 16.43 | 464,600 | -0.68(-3.97%) |
Aug 07, 2017 | 17.01 | 17.25 | 16.95 | 17.11 | 116,436 | -0.16(-0.93%) |
Aug 04, 2017 | 17.24 | 17.62 | 17.15 | 17.27 | 108,506 | -0.01(-0.06%) |
Aug 03, 2017 | 17.59 | 17.82 | 17.10 | 17.28 | 110,802 | -0.38(-2.15%) |
Aug 02, 2017 | 18.01 | 18.08 | 17.60 | 17.66 | 86,513 | -0.34(-1.89%) |
Aug 01, 2017 | 17.96 | 18.17 | 17.93 | 18.00 | 106,706 | +0.09(+0.50%) |
Jul 31, 2017 | 18.15 | 18.18 | 17.89 | 17.91 | 98,005 | -0.19(-1.05%) |
Jul 28, 2017 | 18.22 | 18.43 | 17.98 | 18.10 | 425,555 | -0.08(-0.44%) |
Jul 27, 2017 | 18.24 | 18.27 | 18.12 | 18.18 | 93,380 | +0.03(+0.17%) |
Jul 26, 2017 | 18.19 | 18.37 | 18.12 | 18.15 | 145,055 | +0.01(+0.06%) |
Jul 25, 2017 | 18.24 | 18.29 | 18.05 | 18.14 | 179,692 | +0.09(+0.50%) |
Jul 24, 2017 | 19.41 | 19.41 | 18.01 | 18.05 | 140,300 | -0.09(-0.50%) |
Jul 21, 2017 | 18.45 | 18.45 | 17.99 | 18.14 | 180,632 | +0.07(+0.39%) |
Jul 20, 2017 | 18.29 | 18.00 | 18.07 | 136,678 | -0.22(-1.20%) | |
Jul 19, 2017 | 18.25 | 18.39 | 17.61 | 18.29 | 160,844 | +0.10(+0.55%) |
Jul 18, 2017 | 18.10 | 18.32 | 18.02 | 18.19 | 195,917 | +0.21(+1.17%) |
Jul 17, 2017 | 17.88 | 18.07 | 17.86 | 17.98 | 87,701 | +0.10(+0.56%) |
Jul 14, 2017 | 17.86 | 17.93 | 17.67 | 17.88 | 83,867 | +0.17(+0.96%) |
Jul 13, 2017 | 17.59 | 17.81 | 17.58 | 17.71 | 154,275 | -0.04(-0.23%) |
Jul 12, 2017 | 17.76 | 18.26 | 17.61 | 17.75 | 175,238 | -0.45(-2.47%) |
Jul 11, 2017 | 17.91 | 18.29 | 17.73 | 18.20 | 124,398 | +0.28(+1.56%) |
Jul 10, 2017 | 17.93 | 18.16 | 17.83 | 17.92 | 82,851 | -0.11(-0.61%) |
Jul 07, 2017 | 17.86 | 18.05 | 17.77 | 18.03 | 57,717 | +0.12(+0.67%) |
Jul 06, 2017 | 18.22 | 18.22 | 17.86 | 17.91 | 95,859 | -0.26(-1.43%) |
Jul 05, 2017 | 18.34 | 18.40 | 18.06 | 18.17 | 127,543 | -0.21(-1.14%) |
Jul 03, 2017 | 18.00 | 18.49 | 18.00 | 18.38 | 112,286 | +0.34(+1.88%) |
Jun 30, 2017 | 17.75 | 18.08 | 17.66 | 18.04 | 129,050 | +0.31(+1.75%) |
Jun 29, 2017 | 17.60 | 17.73 | 17.31 | 17.73 | 135,341 | +0.15(+0.85%) |
Jun 28, 2017 | 17.49 | 17.64 | 17.39 | 17.58 | 106,061 | +0.18(+1.03%) |
Jun 27, 2017 | 17.50 | 17.79 | 17.35 | 17.40 | 132,385 | -0.10(-0.57%) |
Jun 26, 2017 | 17.53 | 17.64 | 17.25 | 17.50 | 92,616 | +0.01(+0.06%) |
Jun 23, 2017 | 17.21 | 17.50 | 17.17 | 17.49 | 199,423 | +0.18(+1.04%) |
Jun 22, 2017 | 17.13 | 17.55 | 17.12 | 17.31 | 96,537 | +0.18(+1.05%) |
Jun 21, 2017 | 17.60 | 17.60 | 17.09 | 17.13 | 126,406 | -0.52(-2.95%) |
Jun 20, 2017 | 17.62 | 17.86 | 17.46 | 17.65 | 132,470 | -0.12(-0.68%) |
Jun 19, 2017 | 17.45 | 17.77 | 17.08 | 17.77 | 196,137 | +0.42(+2.42%) |
Jun 16, 2017 | 16.70 | 17.42 | 16.70 | 17.35 | 571,050 | +0.26(+1.52%) |
Jun 15, 2017 | 17.15 | 17.19 | 16.92 | 17.09 | 142,529 | -0.15(-0.87%) |
Jun 14, 2017 | 16.98 | 17.31 | 16.77 | 17.24 | 267,548 | +0.20(+1.17%) |
Jun 13, 2017 | 17.12 | 17.25 | 16.93 | 17.04 | 112,490 | -0.05(-0.29%) |
Jun 12, 2017 | 16.97 | 17.17 | 16.93 | 17.09 | 205,818 | +0.14(+0.83%) |
Jun 09, 2017 | 16.80 | 17.09 | 16.79 | 16.95 | 184,346 | +0.17(+1.01%) |
Jun 08, 2017 | 16.44 | 16.92 | 16.44 | 16.78 | 108,186 | +0.25(+1.51%) |
Jun 07, 2017 | 16.91 | 17.02 | 16.48 | 16.53 | 90,249 | -0.43(-2.54%) |
Jun 06, 2017 | 16.75 | 17.01 | 16.52 | 16.96 | 166,926 | +0.23(+1.37%) |
Jun 05, 2017 | 16.86 | 16.98 | 16.61 | 16.73 | 359,112 | -0.22(-1.30%) |
Jun 02, 2017 | 17.35 | 17.35 | 16.92 | 16.95 | 310,759 | -0.35(-2.02%) |
Jun 01, 2017 | 17.37 | 17.37 | 17.09 | 17.30 | 154,922 | +0.09(+0.52%) |
May 31, 2017 | 16.94 | 17.24 | 16.87 | 17.21 | 285,052 | +0.39(+2.32%) |
May 30, 2017 | 16.73 | 17.00 | 16.63 | 16.82 | 147,868 | +0.01(+0.06%) |
May 26, 2017 | 16.80 | 16.90 | 16.58 | 16.81 | 131,210 | +0.10(+0.60%) |
May 25, 2017 | 16.56 | 16.91 | 16.54 | 16.71 | 113,615 | +0.14(+0.84%) |
May 24, 2017 | 16.86 | 16.94 | 16.48 | 16.57 | 122,070 | -0.31(-1.84%) |
May 23, 2017 | 16.95 | 17.02 | 16.78 | 16.88 | 110,753 | -0.07(-0.41%) |
May 22, 2017 | 16.93 | 17.07 | 16.90 | 16.95 | 102,681 | +0.02(+0.12%) |
May 19, 2017 | 16.74 | 17.00 | 16.52 | 16.93 | 118,936 | +0.26(+1.56%) |
May 18, 2017 | 16.55 | 16.82 | 16.41 | 16.67 | 120,217 | +0.05(+0.30%) |
May 17, 2017 | 16.31 | 16.70 | 16.31 | 16.62 | 113,544 | +0.13(+0.79%) |
May 16, 2017 | 16.75 | 16.75 | 16.36 | 16.49 | 135,760 | -0.17(-1.02%) |
May 15, 2017 | 16.65 | 16.82 | 16.63 | 16.66 | 116,867 | +0.01(+0.06%) |
May 12, 2017 | 16.66 | 16.88 | 16.58 | 16.65 | 122,963 | -0.03(-0.18%) |
May 11, 2017 | 16.78 | 16.82 | 16.50 | 16.68 | 94,687 | -0.16(-0.95%) |
May 10, 2017 | 17.00 | 17.25 | 16.76 | 16.84 | 201,658 | +0.08(+0.48%) |
May 09, 2017 | 16.84 | 16.84 | 16.59 | 16.76 | 106,071 | -0.08(-0.48%) |
May 08, 2017 | 16.58 | 16.85 | 16.41 | 16.84 | 97,415 | +0.32(+1.94%) |
May 05, 2017 | 16.16 | 16.56 | 16.16 | 16.52 | 83,742 | +0.29(+1.79%) |
May 04, 2017 | 16.25 | 16.32 | 16.15 | 16.23 | 96,069 | -0.05(-0.31%) |
May 03, 2017 | 16.12 | 16.48 | 16.01 | 16.28 | 145,778 | +0.09(+0.56%) |
May 02, 2017 | 16.53 | 16.70 | 16.13 | 16.19 | 114,683 | -0.35(-2.12%) |
May 01, 2017 | 16.43 | 16.56 | 16.31 | 16.54 | 68,446 | +0.17(+1.04%) |
Apr 28, 2017 | 16.49 | 16.59 | 16.32 | 16.37 | 119,347 | -0.04(-0.24%) |
Apr 27, 2017 | 16.53 | 16.56 | 16.39 | 16.41 | 79,928 | -0.13(-0.79%) |
Apr 26, 2017 | 16.43 | 16.79 | 16.38 | 16.54 | 111,684 | +0.04(+0.24%) |
Apr 25, 2017 | 16.64 | 16.77 | 16.48 | 16.50 | 120,458 | -0.02(-0.12%) |
Apr 24, 2017 | 16.53 | 16.71 | 16.41 | 16.52 | 110,230 | +0.17(+1.04%) |
Apr 21, 2017 | 16.40 | 16.44 | 16.32 | 16.35 | 144,971 | +0.02(+0.12%) |
Apr 20, 2017 | 16.43 | 16.46 | 16.28 | 16.33 | 117,655 | +0.01(+0.06%) |
Apr 19, 2017 | 16.33 | 16.40 | 16.26 | 16.32 | 115,726 | +0.04(+0.25%) |
Apr 18, 2017 | 16.25 | 16.34 | 16.16 | 16.28 | 94,967 | -0.02(-0.12%) |
Apr 17, 2017 | 16.35 | 16.40 | 16.21 | 16.30 | 90,762 | -0.08(-0.49%) |
Apr 13, 2017 | 16.87 | 16.87 | 16.30 | 16.38 | 167,680 | -0.40(-2.38%) |
Apr 12, 2017 | 16.94 | 16.95 | 16.68 | 16.78 | 152,291 | -0.24(-1.41%) |
Apr 11, 2017 | 17.01 | 17.08 | 16.83 | 17.02 | 194,662 | +0.03(+0.18%) |
Apr 10, 2017 | 16.82 | 17.10 | 16.75 | 16.99 | 175,781 | +0.24(+1.43%) |
Apr 07, 2017 | 16.49 | 16.82 | 16.35 | 16.75 | 215,820 | +0.25(+1.52%) |
Apr 06, 2017 | 16.44 | 16.52 | 16.33 | 16.50 | 126,130 | +0.17(+1.04%) |
Apr 05, 2017 | 16.42 | 16.75 | 16.32 | 16.33 | 439,134 | -0.07(-0.43%) |
Apr 04, 2017 | 16.49 | 16.57 | 16.24 | 16.40 | 115,836 | -0.11(-0.67%) |
Apr 03, 2017 | 16.54 | 16.66 | 16.31 | 16.51 | 122,189 | +0.02(+0.12%) |
Mar 31, 2017 | 16.23 | 16.49 | 16.23 | 16.49 | 199,987 | +0.23(+1.41%) |
Mar 30, 2017 | 16.32 | 16.47 | 16.20 | 16.26 | 229,670 | -0.06(-0.37%) |
Mar 29, 2017 | 16.11 | 16.33 | 16.10 | 16.32 | 212,105 | +0.15(+0.93%) |
Mar 28, 2017 | 16.19 | 16.24 | 16.01 | 16.17 | 153,423 | -0.05(-0.31%) |
Mar 27, 2017 | 15.95 | 16.33 | 15.95 | 16.22 | 150,539 | +0.15(+0.93%) |
Mar 24, 2017 | 16.03 | 16.10 | 15.86 | 16.07 | 87,880 | +0.05(+0.31%) |
Mar 23, 2017 | 15.95 | 16.06 | 15.75 | 16.02 | 140,693 | +0.13(+0.82%) |
Mar 22, 2017 | 15.54 | 15.98 | 15.49 | 15.89 | 144,210 | +0.30(+1.92%) |
Mar 21, 2017 | 16.18 | 16.31 | 15.59 | 15.59 | 160,693 | -0.48(-2.99%) |
Mar 20, 2017 | 16.23 | 16.23 | 15.82 | 16.07 | 157,261 | -0.16(-0.99%) |
Mar 17, 2017 | 16.09 | 16.38 | 15.73 | 16.23 | 605,756 | +0.14(+0.87%) |
Mar 16, 2017 | 16.13 | 16.21 | 15.97 | 16.09 | 234,421 | +0.02(+0.12%) |
Mar 15, 2017 | 15.99 | 16.12 | 15.80 | 16.07 | 361,414 | +0.13(+0.82%) |
Mar 14, 2017 | 15.52 | 15.99 | 15.45 | 15.94 | 215,507 | +0.34(+2.18%) |
Mar 13, 2017 | 15.35 | 15.64 | 15.35 | 15.60 | 132,289 | +0.24(+1.56%) |
Mar 10, 2017 | 15.44 | 15.52 | 15.28 | 15.36 | 239,035 | -0.10(-0.65%) |
Mar 09, 2017 | 15.33 | 15.55 | 15.24 | 15.46 | 296,419 | +0.16(+1.05%) |
Mar 08, 2017 | 15.31 | 15.55 | 15.17 | 15.30 | 296,751 | -0.01(-0.07%) |
Mar 07, 2017 | 15.35 | 15.51 | 15.22 | 15.31 | 205,753 | -0.04(-0.26%) |
Mar 06, 2017 | 15.26 | 15.50 | 15.21 | 15.35 | 219,719 | -0.06(-0.39%) |
Mar 03, 2017 | 15.50 | 15.78 | 15.34 | 15.41 | 155,566 | -0.03(-0.19%) |
Mar 02, 2017 | 15.46 | 15.62 | 15.19 | 15.44 | 298,591 | -0.07(-0.45%) |
Mar 01, 2017 | 15.12 | 16.32 | 15.12 | 15.51 | 919,355 | +0.91(+6.23%) |
Feb 28, 2017 | 14.54 | 14.72 | 14.05 | 14.60 | 414,442 | -0.05(-0.34%) |
Feb 27, 2017 | 14.51 | 14.72 | 14.35 | 14.65 | 295,073 | +0.12(+0.83%) |
Feb 24, 2017 | 14.75 | 14.95 | 14.51 | 14.53 | 377,781 | -0.35(-2.35%) |
Feb 23, 2017 | 14.89 | 14.99 | 14.72 | 14.88 | 121,677 | +0.10(+0.68%) |
Feb 22, 2017 | 14.81 | 14.86 | 14.63 | 14.78 | 121,447 | -0.10(-0.67%) |
Feb 21, 2017 | 14.96 | 14.98 | 14.74 | 14.88 | 137,061 | +0.09(+0.61%) |
Feb 17, 2017 | 14.79 | 14.79 | 14.79 | 0 | -0.05(-0.34%) | |
Feb 16, 2017 | 15.00 | 15.12 | 14.67 | 14.84 | 141,736 | -0.20(-1.33%) |
Feb 15, 2017 | 14.69 | 15.05 | 14.62 | 15.04 | 205,144 | +0.28(+1.90%) |
Feb 14, 2017 | 14.55 | 14.85 | 14.50 | 14.76 | 131,781 | +0.21(+1.44%) |
Feb 13, 2017 | 14.77 | 14.77 | 14.51 | 14.55 | 163,404 | -0.17(-1.15%) |
Feb 10, 2017 | 14.80 | 14.97 | 14.61 | 14.72 | 78,749 | -0.01(-0.07%) |
Feb 09, 2017 | 14.81 | 14.87 | 14.54 | 14.73 | 164,955 | +0.01(+0.07%) |
Feb 08, 2017 | 14.60 | 14.84 | 14.50 | 14.72 | 252,542 | +0.12(+0.82%) |
Feb 07, 2017 | 14.52 | 14.79 | 14.45 | 14.60 | 234,436 | +0.10(+0.69%) |
Feb 06, 2017 | 14.65 | 14.65 | 14.46 | 14.50 | 123,580 | -0.21(-1.43%) |
Feb 03, 2017 | 14.52 | 14.75 | 14.40 | 14.71 | 181,629 | +0.25(+1.73%) |
Feb 02, 2017 | 14.27 | 14.47 | 14.06 | 14.46 | 246,944 | +0.11(+0.77%) |
Feb 01, 2017 | 14.52 | 14.54 | 14.14 | 14.35 | 396,204 | -0.18(-1.24%) |
Jan 31, 2017 | 14.31 | 14.54 | 14.14 | 14.53 | 216,386 | +0.26(+1.82%) |
Jan 30, 2017 | 14.46 | 14.46 | 14.09 | 14.27 | 253,621 | -0.21(-1.45%) |
Jan 27, 2017 | 14.45 | 14.58 | 14.41 | 14.48 | 162,476 | -0.03(-0.21%) |
Jan 26, 2017 | 14.51 | 14.65 | 14.46 | 14.51 | 136,709 | +0.01(+0.07%) |
Jan 25, 2017 | 14.50 | 14.64 | 14.26 | 14.50 | 182,992 | -0.05(-0.34%) |
Jan 24, 2017 | 13.98 | 14.57 | 13.98 | 14.55 | 1,016,109 | +0.54(+3.85%) |
Jan 23, 2017 | 13.83 | 14.02 | 13.80 | 14.01 | 245,108 | +0.14(+1.01%) |
Jan 20, 2017 | 14.00 | 14.00 | 13.80 | 13.87 | 246,105 | -0.15(-1.07%) |
Jan 19, 2017 | 13.90 | 14.08 | 13.87 | 14.02 | 204,516 | +0.21(+1.52%) |
Jan 18, 2017 | 13.47 | 13.84 | 13.34 | 13.81 | 171,202 | +0.35(+2.60%) |
Jan 17, 2017 | 13.25 | 13.59 | 13.25 | 13.46 | 187,265 | +0.21(+1.58%) |
Jan 13, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.22(-1.63%) | |
Jan 12, 2017 | 13.51 | 13.56 | 13.30 | 13.47 | 172,478 | -0.02(-0.15%) |
Jan 11, 2017 | 13.35 | 13.53 | 12.96 | 13.49 | 212,306 | +0.29(+2.20%) |
Jan 10, 2017 | 13.92 | 13.92 | 13.18 | 13.20 | 229,869 | -0.77(-5.51%) |
Jan 09, 2017 | 14.19 | 14.19 | 13.82 | 13.97 | 186,460 | -0.27(-1.90%) |
Jan 06, 2017 | 14.81 | 14.81 | 14.21 | 14.24 | 223,302 | -0.45(-3.06%) |
Jan 05, 2017 | 15.00 | 15.05 | 14.67 | 14.69 | 223,497 | -0.21(-1.41%) |
Jan 04, 2017 | 14.93 | 15.07 | 14.80 | 14.90 | 176,004 | -0.10(-0.67%) |
Jan 03, 2017 | 14.75 | 15.01 | 14.42 | 15.00 | 309,065 | +0.46(+3.16%) |
Dec 30, 2016 | 14.54 | 14.54 | 14.54 | 0 | -0.09(-0.62%) | |
Dec 29, 2016 | 14.60 | 14.78 | 14.47 | 14.63 | 136,983 | +0.01(+0.07%) |
Dec 28, 2016 | 14.63 | 14.68 | 14.47 | 14.62 | 154,001 | +0.03(+0.21%) |
Dec 27, 2016 | 14.90 | 15.01 | 14.58 | 14.59 | 102,838 | -0.27(-1.82%) |
Dec 23, 2016 | 14.86 | 14.86 | 14.86 | 0 | -0.14(-0.93%) | |
Dec 22, 2016 | 14.44 | 15.00 | 14.40 | 15.00 | 275,945 | +0.58(+4.02%) |
Dec 21, 2016 | 14.18 | 14.45 | 14.11 | 14.42 | 195,485 | +0.22(+1.55%) |
Dec 20, 2016 | 14.12 | 14.24 | 14.08 | 14.20 | 217,740 | +0.06(+0.42%) |
Dec 19, 2016 | 14.32 | 14.36 | 14.06 | 14.14 | 268,910 | -0.28(-1.94%) |
Dec 16, 2016 | 13.97 | 14.50 | 13.97 | 14.42 | 555,302 | +0.21(+1.48%) |
Dec 15, 2016 | 14.32 | 15.00 | 14.02 | 14.21 | 1,214,094 | -0.16(-1.11%) |
Dec 14, 2016 | 14.91 | 14.91 | 14.28 | 14.37 | 308,103 | -0.54(-3.62%) |
Dec 13, 2016 | 15.15 | 15.25 | 14.86 | 14.91 | 233,757 | -0.19(-1.26%) |
Dec 12, 2016 | 15.42 | 15.43 | 14.97 | 15.10 | 231,249 | -0.10(-0.66%) |
Dec 09, 2016 | 15.12 | 15.35 | 14.92 | 15.20 | 298,460 | +0.08(+0.53%) |
Dec 08, 2016 | 15.40 | 15.46 | 15.02 | 15.12 | 226,355 | -0.12(-0.79%) |
Dec 07, 2016 | 15.00 | 15.37 | 14.85 | 15.24 | 815,389 | +0.26(+1.74%) |
Dec 06, 2016 | 15.12 | 15.12 | 14.82 | 14.98 | 120,380 | -0.17(-1.12%) |
Dec 05, 2016 | 15.08 | 15.27 | 15.01 | 15.15 | 293,186 | +0.16(+1.07%) |
Dec 02, 2016 | 14.78 | 15.22 | 14.78 | 14.99 | 563,683 | +0.17(+1.15%) |
Dec 01, 2016 | 14.95 | 14.99 | 14.74 | 14.82 | 500,158 | +0.02(+0.14%) |
Nov 30, 2016 | 14.85 | 14.99 | 14.39 | 14.80 | 810,059 | +0.54(+3.79%) |
Nov 29, 2016 | 14.38 | 14.46 | 14.11 | 14.26 | 127,440 | -0.12(-0.83%) |
Nov 28, 2016 | 14.44 | 14.72 | 14.34 | 14.38 | 130,096 | -0.08(-0.55%) |
Nov 25, 2016 | 14.71 | 14.79 | 14.34 | 14.46 | 60,040 | -0.24(-1.63%) |
Nov 23, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.78 | 14.89 | 14.44 | 14.70 | 200,480 | -0.10(-0.68%) |
Nov 21, 2016 | 14.75 | 14.90 | 14.65 | 14.80 | 233,762 | +0.26(+1.79%) |
Nov 18, 2016 | 14.40 | 14.64 | 14.25 | 14.54 | 446,065 | +0.23(+1.61%) |
Nov 17, 2016 | 14.91 | 14.95 | 14.12 | 14.31 | 285,664 | -0.41(-2.79%) |
Nov 16, 2016 | 14.84 | 14.95 | 14.58 | 14.72 | 364,397 | +0.07(+0.48%) |
Nov 15, 2016 | 14.69 | 14.85 | 14.60 | 14.65 | 234,518 | -0.05(-0.34%) |
Nov 14, 2016 | 14.67 | 14.78 | 14.61 | 14.70 | 276,191 | +0.22(+1.52%) |
Nov 11, 2016 | 14.59 | 14.67 | 14.40 | 14.48 | 300,124 | -0.02(-0.14%) |
Nov 10, 2016 | 14.79 | 14.85 | 14.49 | 14.50 | 261,580 | -0.16(-1.09%) |
Nov 09, 2016 | 14.15 | 14.78 | 14.15 | 14.66 | 323,672 | +0.52(+3.68%) |
Nov 08, 2016 | 13.91 | 14.21 | 13.91 | 14.14 | 104,928 | +0.11(+0.78%) |
Nov 07, 2016 | 14.17 | 14.26 | 13.82 | 14.03 | 318,898 | +0.04(+0.29%) |
Nov 04, 2016 | 13.86 | 14.24 | 13.33 | 13.99 | 348,657 | +0.15(+1.08%) |
Nov 03, 2016 | 12.74 | 14.04 | 12.65 | 13.84 | 444,079 | +1.04(+8.12%) |
Nov 02, 2016 | 12.96 | 12.96 | 12.47 | 12.80 | 789,491 | -0.22(-1.69%) |