Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.37 | 16.51 | 16.25 | 16.31 | 177,738 | -0.11(-0.67%) |
Oct 30, 2017 | 16.97 | 17.10 | 16.26 | 16.42 | 106,120 | -0.65(-3.79%) |
Oct 27, 2017 | 17.03 | 17.10 | 16.78 | 17.06 | 106,252 | +0.04(+0.25%) |
Oct 26, 2017 | 17.05 | 17.14 | 16.94 | 17.02 | 64,477 | +0.08(+0.45%) |
Oct 25, 2017 | 17.03 | 17.28 | 16.81 | 16.94 | 86,626 | -0.04(-0.25%) |
Oct 24, 2017 | 16.99 | 17.11 | 16.76 | 16.99 | 129,430 | -0.03(-0.20%) |
Oct 23, 2017 | 17.17 | 17.28 | 16.98 | 17.02 | 65,943 | -0.14(-0.84%) |
Oct 20, 2017 | 17.26 | 17.45 | 17.12 | 17.17 | 75,631 | -0.09(-0.49%) |
Oct 19, 2017 | 17.23 | 17.34 | 17.11 | 17.25 | 48,491 | -0.09(-0.49%) |
Oct 18, 2017 | 17.16 | 17.39 | 17.11 | 17.34 | 69,553 | +0.21(+1.24%) |
Oct 17, 2017 | 17.29 | 17.46 | 17.02 | 17.12 | 77,312 | -0.24(-1.37%) |
Oct 16, 2017 | 17.44 | 17.83 | 17.30 | 17.36 | 89,742 | -0.04(-0.24%) |
Oct 13, 2017 | 17.34 | 17.47 | 17.25 | 17.40 | 91,711 | +0.07(+0.39%) |
Oct 12, 2017 | 17.24 | 17.47 | 17.15 | 17.34 | 99,882 | +0.09(+0.54%) |
Oct 11, 2017 | 17.16 | 17.44 | 17.15 | 17.24 | 112,478 | +0.09(+0.55%) |
Oct 10, 2017 | 17.11 | 17.27 | 17.05 | 17.15 | 67,722 | +0.04(+0.25%) |
Oct 09, 2017 | 17.01 | 17.19 | 17.01 | 17.11 | 57,874 | +0.11(+0.65%) |
Oct 06, 2017 | 17.24 | 17.30 | 16.64 | 17.00 | 75,940 | -0.33(-1.91%) |
Oct 05, 2017 | 17.23 | 17.36 | 17.16 | 17.33 | 72,612 | +0.08(+0.44%) |
Oct 04, 2017 | 17.19 | 17.34 | 17.10 | 17.25 | 92,665 | +0.04(+0.25%) |
Oct 03, 2017 | 17.63 | 17.63 | 16.42 | 17.21 | 120,724 | -0.42(-2.36%) |
Oct 02, 2017 | 16.90 | 17.63 | 16.81 | 17.62 | 148,090 | +0.81(+4.81%) |
Sep 29, 2017 | 17.08 | 17.12 | 16.71 | 16.82 | 87,695 | -0.29(-1.69%) |
Sep 28, 2017 | 16.89 | 17.22 | 16.71 | 17.11 | 95,965 | +0.14(+0.85%) |
Sep 27, 2017 | 17.01 | 16.96 | 243,782 | +1.00(+6.23%) | ||
Sep 26, 2017 | 15.45 | 16.10 | 15.45 | 15.97 | 126,575 | +0.48(+3.08%) |
Sep 25, 2017 | 15.33 | 15.59 | 15.33 | 15.49 | 71,352 | +0.17(+1.11%) |
Sep 22, 2017 | 15.07 | 15.39 | 14.99 | 15.32 | 90,504 | +0.29(+1.92%) |
Sep 21, 2017 | 15.15 | 15.27 | 14.94 | 15.03 | 155,870 | -0.14(-0.89%) |
Sep 20, 2017 | 15.10 | 15.33 | 15.10 | 15.17 | 116,817 | +0.02(+0.11%) |
Sep 19, 2017 | 15.03 | 15.17 | 14.98 | 15.15 | 81,821 | +0.14(+0.96%) |
Sep 18, 2017 | 14.88 | 15.17 | 14.88 | 15.01 | 110,729 | +0.19(+1.32%) |
Sep 15, 2017 | 14.72 | 14.97 | 14.56 | 14.81 | 271,450 | +0.12(+0.81%) |
Sep 14, 2017 | 14.89 | 14.90 | 14.56 | 14.69 | 78,906 | -0.06(-0.40%) |
Sep 13, 2017 | 14.74 | 14.90 | 14.66 | 14.75 | 75,255 | -0.07(-0.46%) |
Sep 12, 2017 | 14.62 | 14.96 | 14.62 | 14.82 | 75,059 | +0.10(+0.69%) |
Sep 11, 2017 | 14.46 | 14.73 | 14.46 | 14.72 | 180,231 | +0.34(+2.36%) |
Sep 08, 2017 | 14.28 | 14.49 | 14.12 | 14.38 | 70,031 | +0.02(+0.12%) |
Sep 07, 2017 | 14.50 | 14.51 | 14.33 | 14.36 | 82,913 | -0.13(-0.88%) |
Sep 06, 2017 | 14.39 | 14.56 | 14.35 | 14.49 | 67,803 | +0.11(+0.77%) |
Sep 05, 2017 | 14.66 | 14.77 | 14.35 | 14.38 | 89,476 | -0.28(-1.91%) |
Sep 01, 2017 | 14.47 | 14.71 | 14.47 | 14.66 | 51,475 | +0.29(+2.00%) |
Aug 31, 2017 | 14.38 | 14.55 | 14.32 | 14.37 | 144,450 | +0.06(+0.41%) |
Aug 30, 2017 | 14.34 | 14.53 | 14.30 | 14.31 | 85,442 | -0.01(-0.06%) |
Aug 29, 2017 | 14.23 | 14.42 | 14.20 | 14.32 | 69,315 | +0.06(+0.42%) |
Aug 28, 2017 | 14.18 | 14.40 | 14.18 | 14.26 | 88,243 | +0.08(+0.60%) |
Aug 25, 2017 | 14.05 | 14.27 | 14.05 | 14.17 | 67,842 | +0.06(+0.42%) |
Aug 24, 2017 | 14.31 | 14.36 | 14.11 | 14.12 | 77,855 | -0.14(-0.95%) |
Aug 23, 2017 | 14.23 | 14.39 | 13.95 | 14.25 | 115,977 | -0.03(-0.24%) |
Aug 22, 2017 | 14.17 | 14.33 | 14.10 | 14.28 | 83,012 | +0.09(+0.66%) |
Aug 21, 2017 | 14.23 | 14.38 | 14.10 | 14.19 | 94,956 | +0.01(+0.06%) |
Aug 18, 2017 | 13.97 | 14.30 | 13.93 | 14.18 | 99,444 | +0.07(+0.48%) |
Aug 17, 2017 | 14.10 | 14.23 | 13.95 | 14.12 | 138,836 | +0.03(+0.18%) |
Aug 16, 2017 | 13.98 | 14.18 | 13.85 | 14.09 | 118,505 | +0.17(+1.22%) |
Aug 15, 2017 | 14.14 | 14.17 | 13.86 | 13.92 | 147,703 | -0.23(-1.62%) |
Aug 14, 2017 | 13.63 | 14.20 | 13.63 | 14.15 | 128,140 | +0.67(+4.97%) |
Aug 11, 2017 | 13.56 | 13.56 | 13.39 | 13.48 | 74,270 | -0.01(-0.06%) |
Aug 10, 2017 | 13.56 | 13.67 | 13.47 | 13.49 | 130,762 | -0.17(-1.24%) |
Aug 09, 2017 | 13.83 | 14.00 | 13.59 | 13.66 | 123,943 | -0.32(-2.30%) |
Aug 08, 2017 | 13.77 | 14.20 | 13.74 | 13.98 | 101,052 | +0.15(+1.10%) |
Aug 07, 2017 | 13.78 | 13.85 | 13.65 | 13.83 | 82,373 | +0.04(+0.31%) |
Aug 04, 2017 | 13.72 | 13.79 | 13.51 | 13.78 | 134,265 | +0.11(+0.81%) |
Aug 03, 2017 | 13.60 | 13.81 | 13.22 | 13.67 | 234,858 | +0.08(+0.62%) |
Aug 02, 2017 | 13.74 | 13.90 | 13.52 | 13.59 | 137,088 | -0.23(-1.66%) |
Aug 01, 2017 | 14.20 | 14.31 | 13.77 | 13.82 | 136,240 | -0.30(-2.16%) |
Jul 31, 2017 | 14.01 | 14.23 | 13.92 | 14.12 | 92,181 | +0.14(+1.03%) |
Jul 28, 2017 | 13.94 | 14.28 | 13.84 | 13.98 | 111,897 | -0.03(-0.18%) |
Jul 27, 2017 | 14.30 | 14.31 | 13.94 | 14.01 | 123,923 | -0.22(-1.55%) |
Jul 26, 2017 | 14.30 | 14.37 | 14.17 | 14.23 | 70,049 | -0.03(-0.18%) |
Jul 25, 2017 | 14.24 | 14.40 | 14.11 | 14.25 | 92,134 | +0.06(+0.42%) |
Jul 24, 2017 | 14.13 | 14.28 | 14.00 | 14.19 | 91,512 | +0.05(+0.36%) |
Jul 21, 2017 | 14.39 | 14.39 | 14.12 | 14.14 | 86,439 | -0.17(-1.18%) |
Jul 20, 2017 | 14.39 | 14.39 | 14.28 | 14.31 | 56,962 | -0.09(-0.65%) |
Jul 19, 2017 | 14.35 | 14.50 | 14.35 | 14.40 | 60,184 | +0.02(+0.12%) |
Jul 18, 2017 | 14.27 | 14.43 | 14.20 | 14.39 | 130,901 | +0.08(+0.59%) |
Jul 17, 2017 | 14.17 | 14.39 | 14.12 | 14.30 | 91,139 | +0.13(+0.90%) |
Jul 14, 2017 | 14.20 | 14.32 | 14.12 | 14.17 | 52,102 | -0.11(-0.77%) |
Jul 13, 2017 | 14.50 | 14.58 | 14.22 | 14.28 | 65,427 | -0.27(-1.86%) |
Jul 12, 2017 | 14.39 | 14.60 | 14.39 | 14.56 | 121,950 | +0.29(+2.02%) |
Jul 11, 2017 | 14.18 | 14.49 | 14.02 | 14.27 | 134,472 | +0.08(+0.54%) |
Jul 10, 2017 | 14.34 | 14.39 | 14.13 | 14.19 | 100,413 | -0.26(-1.82%) |
Jul 07, 2017 | 14.28 | 14.67 | 14.19 | 14.45 | 98,640 | +0.25(+1.79%) |
Jul 06, 2017 | 14.07 | 14.68 | 14.05 | 14.20 | 220,561 | +0.12(+0.84%) |
Jul 05, 2017 | 14.37 | 14.37 | 14.02 | 14.08 | 127,731 | -0.30(-2.06%) |
Jul 03, 2017 | 14.17 | 14.47 | 14.05 | 14.38 | 106,346 | +0.24(+1.68%) |
Jun 30, 2017 | 14.16 | 14.28 | 14.05 | 14.14 | 92,172 | +0.01(+0.06%) |
Jun 29, 2017 | 14.27 | 14.33 | 13.98 | 14.13 | 132,059 | -0.09(-0.66%) |
Jun 28, 2017 | 13.99 | 14.33 | 13.94 | 14.23 | 138,805 | +0.30(+2.19%) |
Jun 27, 2017 | 14.15 | 14.15 | 13.84 | 13.92 | 120,037 | -0.25(-1.73%) |
Jun 26, 2017 | 13.90 | 14.47 | 13.72 | 14.17 | 167,119 | +0.31(+2.26%) |
Jun 23, 2017 | 13.90 | 13.85 | 450,094 | +0.28(+2.06%) | ||
Jun 22, 2017 | 13.91 | 14.01 | 13.51 | 13.57 | 197,749 | -0.31(-2.26%) |
Jun 21, 2017 | 13.95 | 14.13 | 13.86 | 13.89 | 156,058 | -0.11(-0.79%) |
Jun 20, 2017 | 14.16 | 14.29 | 13.95 | 14.00 | 169,121 | -0.18(-1.25%) |
Jun 19, 2017 | 14.32 | 14.45 | 14.06 | 14.17 | 92,895 | -0.10(-0.71%) |
Jun 16, 2017 | 14.04 | 14.30 | 14.04 | 14.28 | 247,150 | +0.06(+0.42%) |
Jun 15, 2017 | 14.33 | 14.47 | 13.72 | 14.22 | 85,673 | -0.21(-1.46%) |
Jun 14, 2017 | 14.58 | 14.59 | 14.34 | 14.43 | 85,113 | -0.13(-0.87%) |
Jun 13, 2017 | 14.71 | 14.85 | 14.49 | 14.55 | 140,602 | -0.12(-0.81%) |
Jun 12, 2017 | 14.69 | 15.03 | 14.50 | 14.67 | 174,394 | -0.26(-1.75%) |
Jun 09, 2017 | 15.09 | 15.15 | 14.85 | 14.93 | 124,801 | -0.16(-1.06%) |
Jun 08, 2017 | 14.83 | 15.14 | 14.62 | 15.09 | 130,710 | +0.26(+1.76%) |
Jun 07, 2017 | 14.94 | 15.13 | 14.74 | 14.83 | 80,653 | -0.09(-0.62%) |
Jun 06, 2017 | 15.04 | 15.20 | 14.73 | 14.93 | 161,448 | -0.28(-1.83%) |
Jun 05, 2017 | 15.24 | 15.47 | 15.09 | 15.20 | 157,967 | -0.08(-0.55%) |
Jun 02, 2017 | 14.87 | 15.57 | 14.82 | 15.29 | 253,895 | +0.42(+2.84%) |
Jun 01, 2017 | 14.54 | 14.89 | 14.41 | 14.87 | 125,725 | +0.36(+2.50%) |
May 31, 2017 | 14.33 | 14.52 | 14.04 | 14.50 | 256,454 | +0.16(+1.12%) |
May 30, 2017 | 14.32 | 14.86 | 13.72 | 14.34 | 124,694 | -0.08(-0.53%) |
May 26, 2017 | 14.33 | 14.52 | 14.10 | 14.42 | 151,633 | +0.07(+0.47%) |
May 25, 2017 | 14.49 | 14.55 | 14.22 | 14.35 | 132,357 | -0.10(-0.70%) |
May 24, 2017 | 14.39 | 14.62 | 14.30 | 14.45 | 154,664 | +0.09(+0.65%) |
May 23, 2017 | 14.42 | 14.44 | 14.10 | 14.36 | 132,304 | +0.03(+0.24%) |
May 22, 2017 | 14.39 | 14.49 | 14.17 | 14.33 | 150,418 | -0.08(-0.53%) |
May 19, 2017 | 14.62 | 14.74 | 14.39 | 14.40 | 128,189 | -0.22(-1.50%) |
May 18, 2017 | 14.57 | 14.76 | 14.49 | 14.62 | 172,018 | -0.01(-0.06%) |
May 17, 2017 | 14.97 | 15.04 | 14.57 | 14.63 | 135,920 | -0.55(-3.61%) |
May 16, 2017 | 15.28 | 15.32 | 15.09 | 15.18 | 71,846 | -0.07(-0.44%) |
May 15, 2017 | 15.13 | 15.37 | 15.09 | 15.25 | 135,375 | +0.13(+0.84%) |
May 12, 2017 | 15.51 | 15.51 | 15.10 | 15.12 | 114,656 | -0.42(-2.72%) |
May 11, 2017 | 15.54 | 15.74 | 15.45 | 15.54 | 154,899 | -0.09(-0.59%) |
May 10, 2017 | 15.61 | 15.74 | 15.47 | 15.63 | 175,790 | +0.01(+0.05%) |
May 09, 2017 | 15.40 | 15.65 | 15.22 | 15.63 | 245,765 | +0.28(+1.82%) |
May 08, 2017 | 15.16 | 15.47 | 14.94 | 15.35 | 219,724 | +0.19(+1.22%) |
May 05, 2017 | 15.13 | 15.24 | 14.93 | 15.16 | 159,941 | +0.06(+0.39%) |
May 04, 2017 | 15.66 | 15.99 | 14.65 | 15.10 | 323,060 | -0.51(-3.24%) |
May 03, 2017 | 15.30 | 15.63 | 15.15 | 15.61 | 234,382 | +0.24(+1.59%) |
May 02, 2017 | 15.23 | 15.36 | 15.14 | 15.36 | 185,548 | +0.18(+1.17%) |
May 01, 2017 | 15.11 | 15.31 | 14.94 | 15.19 | 352,162 | +0.19(+1.24%) |
Apr 28, 2017 | 14.93 | 15.15 | 14.89 | 15.00 | 180,654 | +0.07(+0.45%) |
Apr 27, 2017 | 15.18 | 15.24 | 14.87 | 14.93 | 186,690 | -0.24(-1.61%) |
Apr 26, 2017 | 15.11 | 15.24 | 15.06 | 15.18 | 255,576 | +0.05(+0.34%) |
Apr 25, 2017 | 14.88 | 15.35 | 14.88 | 15.13 | 239,869 | +0.31(+2.11%) |
Apr 24, 2017 | 14.95 | 14.96 | 14.68 | 14.82 | 127,143 | +0.10(+0.69%) |
Apr 21, 2017 | 14.74 | 14.84 | 14.54 | 14.71 | 179,746 | -0.03(-0.23%) |
Apr 20, 2017 | 14.69 | 14.88 | 14.61 | 14.75 | 125,677 | +0.10(+0.69%) |
Apr 19, 2017 | 14.56 | 14.66 | 14.44 | 14.65 | 136,544 | +0.16(+1.11%) |
Apr 18, 2017 | 14.37 | 14.55 | 14.28 | 14.49 | 106,367 | +0.01(+0.06%) |
Apr 17, 2017 | 14.37 | 14.50 | 14.18 | 14.48 | 118,655 | +0.22(+1.54%) |
Apr 13, 2017 | 14.38 | 14.49 | 14.18 | 14.26 | 104,087 | -0.18(-1.23%) |
Apr 12, 2017 | 14.74 | 14.76 | 14.33 | 14.44 | 89,121 | -0.30(-2.06%) |
Apr 11, 2017 | 14.28 | 14.75 | 14.24 | 14.74 | 176,624 | +0.43(+3.01%) |
Apr 10, 2017 | 14.35 | 14.66 | 14.13 | 14.31 | 162,532 | -0.04(-0.29%) |
Apr 07, 2017 | 14.22 | 14.40 | 14.04 | 14.35 | 171,823 | +0.08(+0.59%) |
Apr 06, 2017 | 14.00 | 14.28 | 13.89 | 14.27 | 166,183 | +0.24(+1.68%) |
Apr 05, 2017 | 13.94 | 14.16 | 13.72 | 14.03 | 175,465 | +0.19(+1.40%) |
Apr 04, 2017 | 13.92 | 14.06 | 13.78 | 13.84 | 139,640 | -0.09(-0.67%) |
Apr 03, 2017 | 14.01 | 14.15 | 13.78 | 13.93 | 176,726 | +0.00(+0.00%) |
Mar 31, 2017 | 13.83 | 14.06 | 13.68 | 13.93 | 177,670 | +0.08(+0.61%) |
Mar 30, 2017 | 13.69 | 13.90 | 13.57 | 13.84 | 94,560 | +0.12(+0.86%) |
Mar 29, 2017 | 13.80 | 13.90 | 13.63 | 13.73 | 52,264 | -0.13(-0.91%) |
Mar 28, 2017 | 13.72 | 13.95 | 13.53 | 13.85 | 85,726 | +0.14(+1.05%) |
Mar 27, 2017 | 13.68 | 13.81 | 13.57 | 13.71 | 68,421 | -0.15(-1.10%) |
Mar 24, 2017 | 14.01 | 14.05 | 13.80 | 13.86 | 111,576 | -0.12(-0.84%) |
Mar 23, 2017 | 13.44 | 14.07 | 13.44 | 13.98 | 157,038 | +0.51(+3.82%) |
Mar 22, 2017 | 13.43 | 13.77 | 13.22 | 13.46 | 117,802 | +0.05(+0.38%) |
Mar 21, 2017 | 13.77 | 13.84 | 13.40 | 13.41 | 183,714 | -0.24(-1.73%) |
Mar 20, 2017 | 13.85 | 14.04 | 13.62 | 13.65 | 76,986 | -0.21(-1.52%) |
Mar 17, 2017 | 13.78 | 14.06 | 13.72 | 13.86 | 306,816 | +0.07(+0.49%) |
Mar 16, 2017 | 13.77 | 13.84 | 13.62 | 13.79 | 149,108 | +0.08(+0.61%) |
Mar 15, 2017 | 13.72 | 13.78 | 13.46 | 13.71 | 103,910 | +0.06(+0.43%) |
Mar 14, 2017 | 13.68 | 13.79 | 13.55 | 13.65 | 95,736 | -0.11(-0.80%) |
Mar 13, 2017 | 13.87 | 13.98 | 13.74 | 13.76 | 87,079 | -0.21(-1.50%) |
Mar 10, 2017 | 14.11 | 14.28 | 13.83 | 13.97 | 88,069 | -0.08(-0.54%) |
Mar 09, 2017 | 14.26 | 14.34 | 14.01 | 14.04 | 106,224 | -0.24(-1.65%) |
Mar 08, 2017 | 14.35 | 14.51 | 14.26 | 14.28 | 145,215 | +0.00(+0.00%) |
Mar 07, 2017 | 14.20 | 14.42 | 14.17 | 14.28 | 174,035 | +0.12(+0.83%) |
Mar 06, 2017 | 14.30 | 14.31 | 14.07 | 14.16 | 160,505 | -0.20(-1.41%) |
Mar 03, 2017 | 14.11 | 14.40 | 14.11 | 14.36 | 209,889 | +0.26(+1.85%) |
Mar 02, 2017 | 14.15 | 14.26 | 14.04 | 14.10 | 95,286 | -0.07(-0.47%) |
Mar 01, 2017 | 13.96 | 14.37 | 13.94 | 14.17 | 200,202 | +0.38(+2.74%) |
Feb 28, 2017 | 14.17 | 14.17 | 13.77 | 13.79 | 161,064 | -0.38(-2.67%) |
Feb 27, 2017 | 13.90 | 14.30 | 13.90 | 14.17 | 178,264 | +0.26(+1.87%) |
Feb 24, 2017 | 13.70 | 13.96 | 13.48 | 13.91 | 188,095 | +0.08(+0.55%) |
Feb 23, 2017 | 14.26 | 14.26 | 13.78 | 13.83 | 149,069 | -0.34(-2.37%) |
Feb 22, 2017 | 14.21 | 14.35 | 14.13 | 14.17 | 147,904 | +0.01(+0.06%) |
Feb 21, 2017 | 13.99 | 14.21 | 13.99 | 14.16 | 184,589 | +0.24(+1.69%) |
Feb 17, 2017 | 13.93 | 13.93 | 13.93 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 13.97 | 14.13 | 13.81 | 13.92 | 107,827 | -0.03(-0.18%) |
Feb 15, 2017 | 13.96 | 14.03 | 13.75 | 13.94 | 63,947 | -0.05(-0.36%) |
Feb 14, 2017 | 13.94 | 14.21 | 13.90 | 13.99 | 106,636 | -0.05(-0.36%) |
Feb 13, 2017 | 14.23 | 14.28 | 13.92 | 14.04 | 138,476 | -0.07(-0.48%) |
Feb 10, 2017 | 14.04 | 14.17 | 13.99 | 14.11 | 138,452 | +0.14(+1.02%) |
Feb 09, 2017 | 13.78 | 14.01 | 13.71 | 13.97 | 190,760 | +0.21(+1.53%) |
Feb 08, 2017 | 13.83 | 13.99 | 13.69 | 13.76 | 93,631 | -0.05(-0.36%) |
Feb 07, 2017 | 13.96 | 14.10 | 13.75 | 13.81 | 113,353 | -0.28(-1.97%) |
Feb 06, 2017 | 14.26 | 14.33 | 14.02 | 14.09 | 110,140 | -0.21(-1.47%) |
Feb 03, 2017 | 14.10 | 14.52 | 13.99 | 14.30 | 156,323 | +0.29(+2.10%) |
Feb 02, 2017 | 14.15 | 14.15 | 13.36 | 14.00 | 203,396 | +0.09(+0.66%) |
Feb 01, 2017 | 14.13 | 14.30 | 13.89 | 13.91 | 138,440 | -0.16(-1.14%) |
Jan 31, 2017 | 13.89 | 14.13 | 13.80 | 14.07 | 135,799 | +0.12(+0.84%) |
Jan 30, 2017 | 14.27 | 14.27 | 13.79 | 13.95 | 128,097 | -0.42(-2.93%) |
Jan 27, 2017 | 14.61 | 14.61 | 14.27 | 14.37 | 91,325 | -0.24(-1.61%) |
Jan 26, 2017 | 14.64 | 14.69 | 14.56 | 14.61 | 111,594 | -0.03(-0.23%) |
Jan 25, 2017 | 14.33 | 14.68 | 14.28 | 14.64 | 154,082 | +0.30(+2.11%) |
Jan 24, 2017 | 14.06 | 14.40 | 14.06 | 14.34 | 122,580 | +0.25(+1.79%) |
Jan 23, 2017 | 13.98 | 14.15 | 13.98 | 14.09 | 146,182 | +0.01(+0.06%) |
Jan 20, 2017 | 13.89 | 14.27 | 13.89 | 14.08 | 194,991 | +0.19(+1.33%) |
Jan 19, 2017 | 14.12 | 14.15 | 13.86 | 13.89 | 140,168 | -0.20(-1.43%) |
Jan 18, 2017 | 13.88 | 14.16 | 13.47 | 14.10 | 134,180 | +0.13(+0.96%) |
Jan 17, 2017 | 14.29 | 14.29 | 13.94 | 13.96 | 99,337 | -0.34(-2.41%) |
Jan 13, 2017 | 14.31 | 14.31 | 14.31 | 0 | +0.19(+1.31%) | |
Jan 12, 2017 | 14.54 | 14.59 | 13.99 | 14.12 | 98,722 | -0.45(-3.06%) |
Jan 11, 2017 | 14.47 | 14.59 | 14.32 | 14.57 | 174,295 | +0.06(+0.41%) |
Jan 10, 2017 | 14.36 | 14.55 | 14.36 | 14.51 | 92,915 | +0.15(+1.05%) |
Jan 09, 2017 | 14.40 | 14.62 | 14.16 | 14.36 | 239,331 | +0.02(+0.12%) |
Jan 06, 2017 | 14.42 | 14.57 | 14.26 | 14.34 | 140,090 | -0.06(-0.41%) |
Jan 05, 2017 | 15.03 | 15.03 | 14.38 | 14.40 | 311,537 | -0.59(-3.93%) |
Jan 04, 2017 | 15.01 | 15.12 | 14.95 | 14.99 | 220,753 | +0.08(+0.51%) |
Jan 03, 2017 | 14.79 | 14.99 | 14.55 | 14.91 | 294,631 | +0.14(+0.97%) |
Dec 30, 2016 | 14.77 | 14.77 | 14.77 | 0 | -0.13(-0.90%) | |
Dec 29, 2016 | 14.92 | 15.14 | 14.79 | 14.90 | 141,372 | +0.03(+0.23%) |
Dec 28, 2016 | 14.75 | 14.94 | 14.65 | 14.87 | 166,133 | +0.18(+1.20%) |
Dec 27, 2016 | 14.68 | 14.90 | 14.64 | 14.69 | 82,802 | -0.01(-0.06%) |
Dec 23, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.05(+0.34%) | |
Dec 22, 2016 | 14.94 | 15.01 | 14.61 | 14.65 | 200,025 | -0.26(-1.75%) |
Dec 21, 2016 | 15.13 | 15.14 | 14.87 | 14.91 | 150,091 | -0.12(-0.78%) |
Dec 20, 2016 | 14.74 | 15.09 | 14.71 | 15.03 | 341,227 | +0.36(+2.46%) |
Dec 19, 2016 | 14.28 | 14.69 | 14.28 | 14.67 | 241,122 | +0.29(+2.04%) |
Dec 16, 2016 | 14.54 | 14.59 | 14.36 | 14.38 | 483,782 | -0.16(-1.10%) |
Dec 15, 2016 | 14.38 | 14.67 | 14.38 | 14.53 | 222,469 | +0.08(+0.58%) |
Dec 14, 2016 | 14.46 | 14.66 | 14.43 | 14.45 | 193,448 | -0.08(-0.58%) |
Dec 13, 2016 | 14.58 | 14.87 | 14.51 | 14.53 | 246,250 | -0.08(-0.52%) |
Dec 12, 2016 | 14.34 | 14.67 | 14.34 | 14.61 | 287,513 | +0.14(+0.98%) |
Dec 09, 2016 | 14.73 | 14.73 | 14.29 | 14.47 | 235,331 | -0.35(-2.38%) |
Dec 08, 2016 | 14.22 | 14.85 | 13.96 | 14.82 | 352,632 | +0.68(+4.80%) |
Dec 07, 2016 | 13.89 | 14.32 | 13.89 | 14.14 | 261,246 | +0.16(+1.14%) |
Dec 06, 2016 | 13.41 | 14.00 | 13.29 | 13.98 | 348,243 | +0.54(+4.02%) |
Dec 05, 2016 | 13.08 | 13.47 | 13.08 | 13.44 | 376,747 | +0.34(+2.59%) |
Dec 02, 2016 | 13.16 | 13.30 | 13.05 | 13.10 | 268,546 | -0.14(-1.08%) |
Dec 01, 2016 | 12.54 | 13.28 | 12.53 | 13.24 | 530,209 | +0.67(+5.33%) |
Nov 30, 2016 | 13.03 | 13.13 | 12.51 | 12.57 | 336,511 | -0.63(-4.76%) |
Nov 29, 2016 | 13.43 | 13.54 | 13.16 | 13.20 | 224,000 | -0.31(-2.30%) |
Nov 28, 2016 | 13.13 | 13.53 | 13.06 | 13.51 | 291,605 | +0.34(+2.61%) |
Nov 25, 2016 | 13.08 | 13.20 | 13.02 | 13.17 | 106,403 | +0.02(+0.13%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.03(+0.26%) | |
Nov 22, 2016 | 13.00 | 13.12 | 12.93 | 13.12 | 240,819 | +0.08(+0.58%) |
Nov 21, 2016 | 12.95 | 13.06 | 12.85 | 13.04 | 140,314 | +0.03(+0.19%) |
Nov 18, 2016 | 12.75 | 13.03 | 12.18 | 13.02 | 236,043 | +0.22(+1.70%) |
Nov 17, 2016 | 12.44 | 12.81 | 12.37 | 12.80 | 319,829 | +0.32(+2.55%) |
Nov 16, 2016 | 11.97 | 12.52 | 11.81 | 12.48 | 344,887 | +0.49(+4.05%) |
Nov 15, 2016 | 11.89 | 11.99 | 11.75 | 11.99 | 223,927 | +0.07(+0.56%) |
Nov 14, 2016 | 11.66 | 11.94 | 11.40 | 11.93 | 318,496 | +0.23(+2.01%) |
Nov 11, 2016 | 10.90 | 11.73 | 10.85 | 11.69 | 364,055 | +0.73(+6.65%) |
Nov 10, 2016 | 10.63 | 10.98 | 10.56 | 10.96 | 315,717 | +0.32(+2.99%) |
Nov 09, 2016 | 10.23 | 10.67 | 10.06 | 10.65 | 427,329 | +0.31(+3.00%) |
Nov 08, 2016 | 10.14 | 10.52 | 10.13 | 10.34 | 245,547 | +0.17(+1.65%) |
Nov 07, 2016 | 10.18 | 10.19 | 10.09 | 10.17 | 229,928 | -0.01(-0.08%) |
Nov 04, 2016 | 10.23 | 10.27 | 10.03 | 10.18 | 320,985 | -0.08(-0.82%) |
Nov 03, 2016 | 10.28 | 10.41 | 10.23 | 10.26 | 133,869 | +0.00(+0.00%) |
Nov 02, 2016 | 10.36 | 10.39 | 10.11 | 10.26 | 105,690 | +0.02(+0.16%) |