Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.66 | 21.66 | 21.66 | 0 | -0.31(-1.41%) | |
Dec 28, 2017 | 22.00 | 22.12 | 21.72 | 21.97 | 183,536 | -0.03(-0.14%) |
Dec 27, 2017 | 21.91 | 22.23 | 21.66 | 22.00 | 204,645 | +0.01(+0.05%) |
Dec 26, 2017 | 22.49 | 22.49 | 21.86 | 21.99 | 174,397 | -0.57(-2.53%) |
Dec 22, 2017 | 22.47 | 22.60 | 21.95 | 22.56 | 360,077 | -0.03(-0.13%) |
Dec 21, 2017 | 22.60 | 22.71 | 22.08 | 22.59 | 137,903 | +0.07(+0.31%) |
Dec 20, 2017 | 22.38 | 22.58 | 22.26 | 22.52 | 182,700 | +0.14(+0.63%) |
Dec 19, 2017 | 22.30 | 22.43 | 22.05 | 22.38 | 182,162 | +0.06(+0.27%) |
Dec 18, 2017 | 22.27 | 22.42 | 21.86 | 22.32 | 563,664 | +0.32(+1.45%) |
Dec 15, 2017 | 22.15 | 22.29 | 21.76 | 22.00 | 445,672 | -0.21(-0.95%) |
Dec 14, 2017 | 21.86 | 22.21 | 21.27 | 22.21 | 1,584,692 | +0.35(+1.60%) |
Dec 13, 2017 | 21.56 | 22.13 | 21.26 | 21.86 | 159,369 | +0.07(+0.32%) |
Dec 12, 2017 | 22.41 | 22.54 | 21.42 | 21.79 | 136,945 | -0.64(-2.85%) |
Dec 11, 2017 | 22.55 | 22.65 | 22.16 | 22.43 | 110,743 | -0.11(-0.49%) |
Dec 08, 2017 | 23.11 | 23.11 | 22.52 | 22.54 | 93,842 | -0.36(-1.57%) |
Dec 07, 2017 | 22.58 | 23.04 | 22.32 | 22.90 | 147,095 | +0.39(+1.73%) |
Dec 06, 2017 | 22.14 | 22.76 | 22.05 | 22.51 | 95,319 | +0.36(+1.63%) |
Dec 05, 2017 | 21.70 | 22.40 | 21.42 | 22.15 | 181,347 | +0.42(+1.93%) |
Dec 04, 2017 | 23.29 | 23.40 | 21.68 | 21.73 | 269,146 | -1.40(-6.05%) |
Dec 01, 2017 | 23.62 | 24.79 | 22.73 | 23.13 | 213,864 | -0.31(-1.32%) |
Nov 30, 2017 | 24.23 | 24.32 | 23.20 | 23.44 | 342,372 | -0.69(-2.86%) |
Nov 29, 2017 | 24.73 | 24.78 | 23.83 | 24.13 | 402,083 | -0.49(-1.99%) |
Nov 28, 2017 | 23.35 | 25.00 | 23.29 | 24.62 | 594,275 | +1.33(+5.71%) |
Nov 27, 2017 | 22.96 | 23.34 | 22.59 | 23.29 | 451,829 | +0.33(+1.44%) |
Nov 24, 2017 | 23.00 | 23.23 | 22.79 | 22.96 | 115,218 | -0.03(-0.13%) |
Nov 22, 2017 | 21.70 | 23.44 | 21.59 | 22.99 | 744,454 | +1.29(+5.94%) |
Nov 21, 2017 | 21.75 | 21.86 | 21.14 | 21.70 | 477,436 | +0.23(+1.07%) |
Nov 20, 2017 | 21.30 | 21.54 | 21.04 | 21.47 | 380,114 | +0.27(+1.27%) |
Nov 17, 2017 | 21.20 | 21.68 | 20.35 | 21.20 | 758,144 | -0.30(-1.40%) |
Nov 16, 2017 | 21.00 | 21.66 | 20.63 | 21.50 | 116,014 | +0.58(+2.77%) |
Nov 15, 2017 | 20.81 | 21.03 | 20.48 | 20.92 | 98,933 | -0.05(-0.24%) |
Nov 14, 2017 | 21.18 | 21.20 | 20.81 | 20.97 | 47,665 | -0.22(-1.04%) |
Nov 13, 2017 | 20.87 | 21.22 | 20.46 | 21.19 | 148,740 | +0.33(+1.58%) |
Nov 10, 2017 | 21.40 | 21.64 | 18.52 | 20.86 | 458,276 | -0.32(-1.51%) |
Nov 09, 2017 | 21.22 | 21.26 | 20.72 | 21.18 | 135,626 | -0.10(-0.47%) |
Nov 08, 2017 | 20.33 | 21.47 | 19.97 | 21.28 | 261,684 | +0.98(+4.83%) |
Nov 07, 2017 | 20.55 | 20.67 | 19.95 | 20.30 | 156,562 | -0.36(-1.74%) |
Nov 06, 2017 | 21.84 | 21.93 | 20.57 | 20.66 | 90,042 | -1.22(-5.58%) |
Nov 03, 2017 | 21.43 | 21.97 | 21.40 | 21.88 | 106,173 | +0.36(+1.67%) |
Nov 02, 2017 | 21.48 | 21.54 | 21.23 | 21.52 | 111,917 | +0.05(+0.23%) |
Nov 01, 2017 | 21.98 | 21.98 | 21.25 | 21.47 | 121,042 | -0.50(-2.28%) |
Oct 31, 2017 | 22.03 | 22.05 | 21.85 | 21.97 | 150,594 | +0.09(+0.41%) |
Oct 30, 2017 | 21.30 | 21.94 | 21.20 | 21.88 | 116,353 | -0.04(-0.18%) |
Oct 27, 2017 | 21.96 | 21.98 | 21.70 | 21.92 | 95,934 | +0.04(+0.18%) |
Oct 26, 2017 | 21.94 | 21.96 | 21.72 | 21.88 | 118,163 | +0.06(+0.27%) |
Oct 25, 2017 | 21.74 | 22.20 | 21.50 | 21.82 | 122,661 | -0.06(-0.27%) |
Oct 24, 2017 | 22.25 | 22.25 | 21.71 | 21.88 | 120,853 | -0.27(-1.22%) |
Oct 23, 2017 | 22.51 | 22.65 | 21.34 | 22.15 | 147,375 | -0.23(-1.03%) |
Oct 20, 2017 | 21.41 | 22.88 | 21.05 | 22.38 | 345,227 | +1.10(+5.17%) |
Oct 19, 2017 | 21.00 | 21.34 | 20.63 | 21.28 | 78,658 | +0.08(+0.38%) |
Oct 18, 2017 | 21.46 | 21.46 | 21.10 | 21.20 | 52,174 | -0.13(-0.61%) |
Oct 17, 2017 | 21.47 | 21.65 | 21.28 | 21.33 | 31,845 | -0.14(-0.65%) |
Oct 16, 2017 | 21.30 | 21.80 | 21.25 | 21.47 | 76,324 | +0.22(+1.04%) |
Oct 13, 2017 | 21.75 | 21.76 | 21.11 | 21.25 | 45,077 | -0.33(-1.53%) |
Oct 12, 2017 | 21.77 | 21.95 | 21.52 | 21.58 | 30,408 | -0.36(-1.64%) |
Oct 11, 2017 | 22.09 | 22.11 | 21.85 | 21.94 | 57,468 | -0.04(-0.18%) |
Oct 10, 2017 | 21.95 | 22.01 | 21.80 | 21.98 | 56,444 | +0.17(+0.78%) |
Oct 09, 2017 | 22.05 | 22.05 | 21.65 | 21.81 | 50,059 | -0.14(-0.64%) |
Oct 06, 2017 | 21.91 | 22.05 | 21.91 | 21.95 | 54,314 | -0.05(-0.23%) |
Oct 05, 2017 | 21.90 | 22.04 | 21.62 | 22.00 | 70,865 | +0.20(+0.92%) |
Oct 04, 2017 | 21.50 | 22.00 | 21.26 | 21.80 | 70,908 | +0.29(+1.35%) |
Oct 03, 2017 | 21.46 | 21.57 | 21.27 | 21.51 | 60,105 | +0.08(+0.37%) |
Oct 02, 2017 | 21.15 | 21.53 | 20.71 | 21.43 | 160,609 | +0.27(+1.28%) |
Sep 29, 2017 | 21.24 | 21.27 | 19.03 | 21.16 | 105,934 | +0.06(+0.28%) |
Sep 28, 2017 | 21.25 | 21.44 | 20.83 | 21.10 | 74,878 | -0.30(-1.40%) |
Sep 27, 2017 | 19.85 | 21.49 | 19.85 | 21.40 | 159,110 | +1.58(+7.97%) |
Sep 26, 2017 | 19.94 | 20.09 | 19.75 | 19.82 | 82,411 | -0.09(-0.45%) |
Sep 25, 2017 | 20.22 | 20.29 | 19.68 | 19.91 | 193,748 | -0.38(-1.87%) |
Sep 22, 2017 | 20.33 | 20.46 | 20.15 | 20.29 | 44,849 | -0.05(-0.25%) |
Sep 21, 2017 | 20.65 | 20.69 | 20.23 | 20.34 | 82,820 | -0.34(-1.64%) |
Sep 20, 2017 | 20.97 | 20.37 | 20.68 | 116,195 | -0.29(-1.38%) | |
Sep 19, 2017 | 21.00 | 20.48 | 20.97 | 78,617 | +0.21(+1.01%) | |
Sep 18, 2017 | 20.71 | 21.32 | 20.26 | 20.76 | 173,488 | +0.05(+0.24%) |
Sep 15, 2017 | 21.90 | 21.90 | 20.60 | 20.71 | 286,033 | -1.32(-5.99%) |
Sep 14, 2017 | 21.62 | 22.14 | 21.09 | 22.03 | 153,245 | +0.30(+1.38%) |
Sep 13, 2017 | 22.24 | 22.50 | 21.68 | 21.73 | 80,088 | -0.37(-1.67%) |
Sep 12, 2017 | 22.63 | 21.87 | 22.10 | 86,540 | -0.40(-1.78%) | |
Sep 11, 2017 | 22.59 | 23.23 | 22.41 | 22.50 | 74,477 | +0.08(+0.36%) |
Sep 08, 2017 | 22.24 | 22.79 | 22.09 | 22.42 | 84,373 | +0.19(+0.85%) |
Sep 07, 2017 | 22.71 | 22.71 | 22.15 | 22.23 | 90,523 | -0.48(-2.11%) |
Sep 06, 2017 | 23.40 | 23.40 | 22.66 | 22.71 | 55,538 | -0.68(-2.91%) |
Sep 05, 2017 | 23.58 | 23.58 | 23.17 | 23.39 | 68,559 | -0.25(-1.06%) |
Sep 01, 2017 | 23.00 | 23.76 | 22.95 | 23.64 | 185,058 | +0.64(+2.78%) |
Aug 31, 2017 | 22.94 | 23.23 | 22.76 | 23.00 | 88,685 | +0.11(+0.48%) |
Aug 30, 2017 | 22.73 | 23.14 | 22.31 | 22.89 | 159,568 | +0.17(+0.75%) |
Aug 29, 2017 | 22.60 | 22.76 | 22.38 | 22.72 | 79,638 | +0.03(+0.13%) |
Aug 28, 2017 | 23.35 | 23.35 | 22.04 | 22.69 | 198,563 | -0.80(-3.41%) |
Aug 25, 2017 | 23.52 | 23.59 | 23.21 | 23.49 | 60,430 | +0.07(+0.30%) |
Aug 24, 2017 | 23.52 | 23.70 | 23.21 | 23.42 | 60,582 | -0.02(-0.09%) |
Aug 23, 2017 | 23.54 | 23.89 | 23.35 | 23.44 | 66,485 | -0.21(-0.89%) |
Aug 22, 2017 | 23.67 | 24.02 | 23.52 | 23.65 | 143,342 | +0.08(+0.34%) |
Aug 21, 2017 | 23.58 | 23.63 | 23.32 | 23.57 | 77,281 | -0.01(-0.04%) |
Aug 18, 2017 | 23.33 | 23.79 | 23.00 | 23.58 | 93,234 | +0.17(+0.73%) |
Aug 17, 2017 | 24.07 | 24.26 | 23.15 | 23.41 | 221,856 | -0.58(-2.42%) |
Aug 16, 2017 | 23.46 | 24.75 | 23.42 | 23.99 | 416,446 | +0.55(+2.35%) |
Aug 15, 2017 | 24.00 | 24.00 | 23.17 | 23.44 | 105,934 | -0.44(-1.84%) |
Aug 14, 2017 | 23.20 | 24.16 | 22.68 | 23.88 | 314,634 | +0.80(+3.47%) |
Aug 11, 2017 | 23.00 | 23.70 | 22.47 | 23.08 | 350,847 | +0.10(+0.44%) |
Aug 10, 2017 | 23.24 | 23.40 | 22.54 | 22.98 | 109,890 | -0.35(-1.50%) |
Aug 09, 2017 | 23.47 | 23.59 | 23.21 | 23.33 | 97,588 | -0.27(-1.14%) |
Aug 08, 2017 | 23.76 | 24.16 | 23.37 | 23.60 | 54,109 | -0.25(-1.05%) |
Aug 07, 2017 | 23.64 | 23.86 | 23.38 | 23.85 | 88,416 | +0.19(+0.80%) |
Aug 04, 2017 | 23.59 | 23.89 | 23.32 | 23.66 | 88,162 | +0.07(+0.30%) |
Aug 03, 2017 | 23.81 | 24.03 | 23.44 | 23.59 | 88,202 | -0.07(-0.30%) |
Aug 02, 2017 | 24.61 | 24.73 | 23.31 | 23.66 | 153,049 | -0.95(-3.86%) |
Aug 01, 2017 | 24.56 | 24.64 | 24.25 | 24.61 | 70,696 | -0.04(-0.16%) |
Jul 31, 2017 | 24.81 | 24.95 | 24.12 | 24.65 | 87,124 | -0.07(-0.28%) |
Jul 28, 2017 | 24.73 | 24.97 | 24.35 | 24.72 | 116,393 | -0.13(-0.52%) |
Jul 27, 2017 | 25.31 | 25.43 | 23.84 | 24.85 | 107,153 | -0.48(-1.89%) |
Jul 26, 2017 | 25.25 | 25.56 | 25.20 | 25.33 | 78,829 | +0.01(+0.04%) |
Jul 25, 2017 | 25.00 | 25.26 | 24.75 | 25.32 | 114,347 | +0.24(+0.96%) |
Jul 24, 2017 | 25.05 | 25.16 | 24.55 | 25.08 | 127,094 | +0.06(+0.24%) |
Jul 21, 2017 | 24.78 | 25.21 | 24.48 | 25.02 | 138,207 | +0.22(+0.89%) |
Jul 20, 2017 | 25.35 | 24.72 | 24.80 | 182,155 | -0.17(-0.68%) | |
Jul 19, 2017 | 24.11 | 25.33 | 22.05 | 24.97 | 398,952 | +0.93(+3.87%) |
Jul 18, 2017 | 23.03 | 24.24 | 23.03 | 24.04 | 157,698 | +0.55(+2.34%) |
Jul 17, 2017 | 23.94 | 24.20 | 22.82 | 23.49 | 94,038 | -0.47(-1.96%) |
Jul 14, 2017 | 23.00 | 24.52 | 22.66 | 23.96 | 151,011 | -0.01(-0.04%) |
Jul 13, 2017 | 23.39 | 24.84 | 23.15 | 23.97 | 337,070 | +0.77(+3.32%) |
Jul 12, 2017 | 23.29 | 23.35 | 22.95 | 23.20 | 75,628 | +0.12(+0.52%) |
Jul 11, 2017 | 23.39 | 23.39 | 22.73 | 23.08 | 100,554 | +0.00(+0.00%) |
Jul 10, 2017 | 22.23 | 23.36 | 21.96 | 23.08 | 120,668 | +0.83(+3.73%) |
Jul 07, 2017 | 21.60 | 22.32 | 21.60 | 22.25 | 83,889 | +0.71(+3.30%) |
Jul 06, 2017 | 21.41 | 21.65 | 21.14 | 21.54 | 68,600 | -0.06(-0.28%) |
Jul 05, 2017 | 21.52 | 22.00 | 21.44 | 21.60 | 79,042 | +0.07(+0.33%) |
Jul 03, 2017 | 22.13 | 22.13 | 21.32 | 21.53 | 84,716 | -0.46(-2.09%) |
Jun 30, 2017 | 21.93 | 22.32 | 21.75 | 21.99 | 71,069 | +0.08(+0.37%) |
Jun 29, 2017 | 22.27 | 22.28 | 21.50 | 21.91 | 105,567 | -0.50(-2.23%) |
Jun 28, 2017 | 21.98 | 22.53 | 20.89 | 22.41 | 123,423 | +0.50(+2.28%) |
Jun 27, 2017 | 22.45 | 23.31 | 21.08 | 21.91 | 156,420 | -0.38(-1.70%) |
Jun 26, 2017 | 22.53 | 22.86 | 21.89 | 22.29 | 108,720 | -0.21(-0.93%) |
Jun 23, 2017 | 24.50 | 22.50 | 1,394,298 | -0.14(-0.62%) | ||
Jun 22, 2017 | 22.87 | 23.27 | 22.38 | 22.64 | 138,227 | -0.23(-1.01%) |
Jun 21, 2017 | 22.46 | 23.01 | 22.27 | 22.87 | 104,974 | +0.46(+2.05%) |
Jun 20, 2017 | 21.95 | 23.08 | 21.87 | 22.41 | 124,421 | +0.46(+2.10%) |
Jun 19, 2017 | 21.55 | 22.16 | 21.52 | 21.95 | 103,280 | +0.40(+1.86%) |
Jun 16, 2017 | 21.50 | 21.69 | 21.50 | 21.55 | 138,009 | +0.04(+0.19%) |
Jun 15, 2017 | 21.50 | 22.19 | 21.38 | 21.51 | 173,183 | +0.01(+0.05%) |
Jun 14, 2017 | 21.68 | 21.83 | 21.50 | 21.50 | 128,793 | -0.07(-0.32%) |
Jun 13, 2017 | 21.56 | 22.10 | 21.53 | 21.57 | 159,953 | +0.02(+0.09%) |
Jun 12, 2017 | 21.50 | 21.77 | 21.50 | 21.55 | 135,215 | -0.02(-0.09%) |
Jun 09, 2017 | 21.72 | 22.49 | 21.48 | 21.57 | 223,405 | -0.37(-1.69%) |
Jun 08, 2017 | 21.54 | 22.42 | 21.54 | 21.94 | 149,847 | +0.33(+1.53%) |
Jun 07, 2017 | 22.07 | 22.17 | 21.48 | 21.61 | 900,159 | -0.44(-2.00%) |
Jun 06, 2017 | 22.90 | 22.90 | 22.05 | 22.05 | 83,185 | -0.86(-3.75%) |
Jun 05, 2017 | 23.86 | 24.20 | 22.86 | 22.91 | 78,663 | -1.04(-4.34%) |
Jun 02, 2017 | 23.95 | 24.24 | 23.61 | 23.95 | 88,134 | +0.07(+0.29%) |
Jun 01, 2017 | 22.20 | 24.20 | 22.11 | 23.88 | 137,617 | +1.64(+7.37%) |
May 31, 2017 | 22.31 | 22.33 | 21.61 | 22.24 | 30,927 | -0.07(-0.31%) |
May 30, 2017 | 22.35 | 22.42 | 22.20 | 22.31 | 44,072 | -0.03(-0.13%) |
May 26, 2017 | 22.40 | 22.50 | 22.10 | 22.34 | 44,763 | -0.08(-0.36%) |
May 25, 2017 | 22.75 | 22.86 | 22.33 | 22.42 | 20,601 | -0.28(-1.23%) |
May 24, 2017 | 22.64 | 22.99 | 22.13 | 22.70 | 69,806 | -0.01(-0.04%) |
May 23, 2017 | 23.01 | 23.20 | 22.35 | 22.71 | 74,760 | -0.26(-1.13%) |
May 22, 2017 | 22.25 | 23.75 | 22.25 | 22.97 | 141,840 | +0.79(+3.56%) |
May 19, 2017 | 21.95 | 22.47 | 21.75 | 22.18 | 68,991 | +0.35(+1.60%) |
May 18, 2017 | 21.80 | 22.18 | 20.72 | 21.83 | 61,924 | +0.01(+0.05%) |
May 17, 2017 | 21.68 | 22.23 | 21.68 | 21.82 | 76,906 | -0.48(-2.15%) |
May 16, 2017 | 22.57 | 22.66 | 21.64 | 22.30 | 177,901 | +0.00(+0.00%) |
May 15, 2017 | 21.10 | 23.00 | 20.21 | 22.30 | 264,474 | +1.04(+4.89%) |
May 12, 2017 | 19.00 | 21.37 | 18.09 | 21.26 | 170,675 | +0.02(+0.09%) |
May 11, 2017 | 21.21 | 21.63 | 20.81 | 21.24 | 145,637 | +0.24(+1.14%) |
May 10, 2017 | 20.86 | 21.19 | 20.86 | 21.00 | 31,099 | +0.05(+0.24%) |
May 09, 2017 | 20.99 | 21.23 | 20.72 | 20.95 | 45,772 | +0.06(+0.29%) |
May 08, 2017 | 20.84 | 21.11 | 20.43 | 20.89 | 39,107 | +0.08(+0.38%) |
May 05, 2017 | 20.66 | 21.33 | 20.34 | 20.81 | 85,824 | +0.24(+1.17%) |
May 04, 2017 | 20.16 | 20.85 | 19.75 | 20.57 | 69,983 | +0.47(+2.34%) |
May 03, 2017 | 19.93 | 20.38 | 19.68 | 20.10 | 51,140 | +0.13(+0.65%) |
May 02, 2017 | 19.98 | 20.84 | 19.55 | 19.97 | 115,285 | +0.01(+0.05%) |
May 01, 2017 | 19.92 | 20.01 | 19.54 | 19.96 | 54,920 | +0.07(+0.35%) |
Apr 28, 2017 | 20.20 | 20.38 | 19.63 | 19.89 | 73,255 | -0.20(-1.00%) |
Apr 27, 2017 | 19.25 | 20.82 | 19.25 | 20.09 | 140,036 | +0.74(+3.82%) |
Apr 26, 2017 | 19.98 | 20.08 | 19.15 | 19.35 | 95,417 | -0.53(-2.67%) |
Apr 25, 2017 | 20.24 | 20.39 | 19.48 | 19.88 | 128,053 | -0.37(-1.83%) |
Apr 24, 2017 | 17.49 | 20.25 | 17.49 | 20.25 | 281,529 | +3.18(+18.63%) |
Apr 21, 2017 | 17.00 | 17.50 | 16.80 | 17.07 | 105,977 | +0.16(+0.95%) |
Apr 20, 2017 | 16.00 | 17.27 | 16.00 | 16.91 | 138,628 | +0.84(+5.23%) |
Apr 19, 2017 | 15.86 | 16.20 | 15.81 | 16.07 | 162,848 | +0.35(+2.23%) |
Apr 18, 2017 | 15.75 | 15.83 | 15.54 | 15.72 | 18,042 | +0.06(+0.38%) |
Apr 17, 2017 | 15.00 | 15.98 | 15.00 | 15.66 | 160,720 | -0.02(-0.13%) |
Apr 13, 2017 | 15.92 | 16.00 | 15.48 | 15.68 | 37,603 | -0.27(-1.69%) |
Apr 12, 2017 | 15.91 | 15.96 | 15.65 | 15.95 | 18,443 | -0.02(-0.13%) |
Apr 11, 2017 | 16.03 | 16.03 | 15.63 | 15.97 | 15,393 | +0.18(+1.14%) |
Apr 10, 2017 | 16.01 | 15.77 | 15.79 | 21,542 | +0.01(+0.06%) | |
Apr 07, 2017 | 15.55 | 16.05 | 15.55 | 15.78 | 26,258 | +0.13(+0.83%) |
Apr 06, 2017 | 15.57 | 15.76 | 15.37 | 15.65 | 22,573 | +0.11(+0.71%) |
Apr 05, 2017 | 14.73 | 15.87 | 14.53 | 15.54 | 34,827 | -0.15(-0.96%) |
Apr 04, 2017 | 15.88 | 15.93 | 15.55 | 15.69 | 12,216 | -0.17(-1.07%) |
Apr 03, 2017 | 17.00 | 17.00 | 15.85 | 15.86 | 104,688 | -0.03(-0.19%) |
Mar 31, 2017 | 15.56 | 16.24 | 15.50 | 15.89 | 44,788 | +0.39(+2.52%) |
Mar 30, 2017 | 15.20 | 15.90 | 14.85 | 15.50 | 50,962 | +0.27(+1.77%) |
Mar 29, 2017 | 15.55 | 15.55 | 15.03 | 15.23 | 12,627 | -0.24(-1.55%) |
Mar 28, 2017 | 16.00 | 16.00 | 15.47 | 15.47 | 25,801 | -0.33(-2.09%) |
Mar 27, 2017 | 15.77 | 15.93 | 15.50 | 15.80 | 61,030 | +0.21(+1.35%) |
Mar 24, 2017 | 15.20 | 15.99 | 14.60 | 15.59 | 147,126 | +1.15(+7.96%) |
Mar 23, 2017 | 13.91 | 14.79 | 13.86 | 14.44 | 61,840 | +0.51(+3.66%) |
Mar 22, 2017 | 14.14 | 14.14 | 13.57 | 13.93 | 23,892 | -0.24(-1.69%) |
Mar 21, 2017 | 14.40 | 14.40 | 13.84 | 14.17 | 22,941 | -0.23(-1.60%) |
Mar 20, 2017 | 14.75 | 14.75 | 14.06 | 14.40 | 88,326 | -0.06(-0.41%) |
Mar 17, 2017 | 14.09 | 14.50 | 13.85 | 14.46 | 44,602 | +0.46(+3.29%) |
Mar 16, 2017 | 14.02 | 14.09 | 13.78 | 14.00 | 39,408 | +0.07(+0.50%) |
Mar 15, 2017 | 14.00 | 14.40 | 13.83 | 13.93 | 113,588 | -0.01(-0.07%) |
Mar 14, 2017 | 12.75 | 14.00 | 12.60 | 13.94 | 159,707 | +1.19(+9.33%) |
Mar 13, 2017 | 12.10 | 12.75 | 12.07 | 12.75 | 77,949 | +0.71(+5.90%) |
Mar 10, 2017 | 12.03 | 12.10 | 11.91 | 12.04 | 16,939 | +0.00(+0.00%) |
Mar 09, 2017 | 12.01 | 12.10 | 12.00 | 12.04 | 28,679 | -0.02(-0.17%) |
Mar 08, 2017 | 12.02 | 12.10 | 12.00 | 12.06 | 16,537 | +0.05(+0.42%) |
Mar 07, 2017 | 11.86 | 12.14 | 11.86 | 12.01 | 16,190 | +0.09(+0.76%) |
Mar 06, 2017 | 12.05 | 12.12 | 11.67 | 11.92 | 10,066 | -0.08(-0.67%) |
Mar 03, 2017 | 12.29 | 12.45 | 11.94 | 12.00 | 29,287 | -0.11(-0.91%) |
Mar 02, 2017 | 12.25 | 12.25 | 12.03 | 12.11 | 7,624 | -0.12(-0.98%) |
Mar 01, 2017 | 12.07 | 12.50 | 12.00 | 12.23 | 47,979 | +0.18(+1.49%) |
Feb 28, 2017 | 11.95 | 12.10 | 11.83 | 12.05 | 29,661 | +0.00(+0.00%) |
Feb 27, 2017 | 12.00 | 12.05 | 12.00 | 12.05 | 16,170 | +0.00(+0.00%) |
Feb 24, 2017 | 11.83 | 12.05 | 11.81 | 12.05 | 26,178 | +0.10(+0.84%) |
Feb 23, 2017 | 11.77 | 12.00 | 11.73 | 11.95 | 44,714 | +0.04(+0.34%) |
Feb 22, 2017 | 11.89 | 11.95 | 11.62 | 11.91 | 22,172 | -0.08(-0.67%) |
Feb 21, 2017 | 11.84 | 12.01 | 11.76 | 11.99 | 14,286 | +0.15(+1.27%) |
Feb 17, 2017 | 11.84 | 11.84 | 11.84 | 0 | -0.18(-1.50%) | |
Feb 16, 2017 | 12.01 | 12.04 | 11.97 | 12.02 | 9,990 | +0.05(+0.42%) |
Feb 15, 2017 | 11.95 | 12.05 | 11.90 | 11.97 | 99,972 | +0.00(+0.00%) |
Feb 14, 2017 | 11.96 | 12.05 | 11.93 | 11.97 | 36,063 | -0.05(-0.42%) |
Feb 13, 2017 | 12.01 | 12.05 | 11.89 | 12.02 | 22,285 | +0.03(+0.25%) |
Feb 10, 2017 | 12.09 | 12.15 | 11.83 | 11.99 | 25,204 | -0.01(-0.08%) |
Feb 09, 2017 | 12.02 | 12.30 | 11.61 | 12.00 | 37,398 | -0.03(-0.25%) |
Feb 08, 2017 | 11.95 | 12.10 | 11.64 | 12.03 | 25,186 | -0.13(-1.07%) |
Feb 07, 2017 | 12.08 | 12.30 | 11.99 | 12.16 | 12,506 | +0.08(+0.66%) |
Feb 06, 2017 | 12.22 | 12.22 | 12.01 | 12.08 | 15,676 | -0.21(-1.71%) |
Feb 03, 2017 | 12.24 | 12.30 | 12.24 | 12.29 | 29,156 | -0.04(-0.32%) |
Feb 02, 2017 | 12.23 | 12.36 | 12.17 | 12.33 | 71,967 | +0.23(+1.90%) |
Feb 01, 2017 | 12.10 | 12.14 | 11.79 | 12.10 | 54,329 | +0.01(+0.08%) |
Jan 31, 2017 | 11.75 | 12.25 | 11.55 | 12.09 | 57,890 | +0.24(+2.03%) |
Jan 30, 2017 | 11.84 | 11.86 | 11.64 | 11.85 | 38,608 | -0.10(-0.84%) |
Jan 27, 2017 | 11.62 | 12.08 | 11.62 | 11.95 | 82,244 | +0.33(+2.84%) |
Jan 26, 2017 | 11.39 | 11.70 | 11.34 | 11.62 | 15,833 | +0.22(+1.93%) |
Jan 25, 2017 | 10.74 | 11.66 | 10.59 | 11.40 | 97,554 | +0.56(+5.17%) |
Jan 24, 2017 | 10.61 | 10.91 | 10.57 | 10.84 | 57,205 | +0.27(+2.55%) |
Jan 23, 2017 | 10.44 | 10.69 | 10.33 | 10.57 | 25,934 | +0.10(+0.91%) |
Jan 20, 2017 | 10.31 | 10.98 | 10.31 | 10.47 | 25,416 | -0.08(-0.71%) |
Jan 19, 2017 | 10.45 | 10.70 | 10.38 | 10.55 | 58,272 | +0.15(+1.44%) |
Jan 18, 2017 | 10.27 | 10.61 | 10.27 | 10.40 | 25,780 | -0.05(-0.48%) |
Jan 17, 2017 | 10.50 | 10.50 | 10.19 | 10.45 | 22,914 | +0.00(+0.00%) |
Jan 13, 2017 | 10.45 | 10.45 | 10.45 | 0 | +0.44(+4.40%) | |
Jan 12, 2017 | 10.27 | 10.46 | 9.990 | 10.01 | 158,106 | +0.01(+0.10%) |
Jan 11, 2017 | 9.530 | 10.15 | 9.250 | 10.00 | 213,007 | +0.70(+7.53%) |
Jan 10, 2017 | 9.104 | 9.500 | 9.080 | 9.300 | 24,166 | +0.15(+1.64%) |
Jan 09, 2017 | 9.050 | 9.270 | 9.040 | 9.150 | 31,368 | +0.18(+2.01%) |
Jan 06, 2017 | 8.950 | 9.120 | 8.950 | 8.970 | 25,929 | +0.02(+0.22%) |
Jan 05, 2017 | 8.890 | 9.000 | 8.890 | 8.950 | 853 | +0.05(+0.56%) |
Jan 04, 2017 | 8.910 | 9.010 | 8.850 | 8.900 | 6,576 | -0.09(-1.00%) |