Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 15.07 | 15.16 | 14.94 | 15.07 | 75,434 | -0.04(-0.30%) |
Dec 27, 2017 | 15.16 | 15.21 | 15.03 | 15.12 | 58,550 | -0.13(-0.88%) |
Dec 26, 2017 | 15.16 | 15.34 | 15.12 | 15.25 | 72,286 | +0.04(+0.30%) |
Dec 22, 2017 | 15.30 | 15.34 | 15.16 | 15.21 | 49,545 | -0.09(-0.59%) |
Dec 21, 2017 | 15.21 | 15.34 | 15.07 | 15.30 | 87,112 | +0.13(+0.89%) |
Dec 20, 2017 | 15.21 | 15.25 | 15.12 | 15.16 | 67,570 | +0.00(+0.00%) |
Dec 19, 2017 | 15.21 | 15.34 | 15.07 | 15.16 | 79,382 | -0.04(-0.29%) |
Dec 18, 2017 | 15.12 | 15.48 | 15.03 | 15.21 | 95,056 | +0.13(+0.89%) |
Dec 15, 2017 | 14.98 | 15.07 | 14.76 | 15.07 | 94,176 | +0.09(+0.60%) |
Dec 14, 2017 | 14.94 | 15.30 | 14.94 | 14.98 | 61,612 | +0.00(+0.00%) |
Dec 13, 2017 | 15.43 | 15.52 | 14.96 | 14.98 | 99,095 | -0.54(-3.47%) |
Dec 12, 2017 | 15.30 | 15.65 | 15.23 | 15.52 | 203,708 | +0.13(+0.87%) |
Dec 11, 2017 | 14.89 | 15.48 | 14.87 | 15.39 | 298,386 | +0.54(+3.63%) |
Dec 08, 2017 | 14.62 | 14.89 | 14.35 | 14.85 | 230,836 | +0.36(+2.48%) |
Dec 07, 2017 | 14.00 | 14.53 | 14.00 | 14.49 | 218,243 | +0.49(+3.53%) |
Dec 06, 2017 | 14.35 | 14.42 | 13.91 | 14.00 | 130,184 | -0.31(-2.19%) |
Dec 05, 2017 | 14.40 | 14.58 | 14.26 | 14.31 | 72,165 | -0.13(-0.93%) |
Dec 04, 2017 | 14.17 | 14.58 | 14.17 | 14.44 | 152,853 | +0.31(+2.22%) |
Dec 01, 2017 | 14.17 | 14.23 | 14.00 | 14.13 | 114,375 | +0.00(+0.00%) |
Nov 30, 2017 | 14.17 | 14.35 | 14.04 | 14.13 | 104,009 | -0.09(-0.63%) |
Nov 29, 2017 | 14.17 | 14.31 | 14.13 | 14.22 | 87,226 | +0.00(+0.00%) |
Nov 28, 2017 | 14.31 | 14.44 | 14.13 | 14.22 | 127,493 | -0.13(-0.94%) |
Nov 27, 2017 | 14.71 | 14.80 | 14.26 | 14.35 | 83,701 | -0.36(-2.44%) |
Nov 24, 2017 | 14.49 | 14.76 | 14.44 | 14.71 | 35,894 | +0.22(+1.55%) |
Nov 22, 2017 | 14.35 | 14.53 | 14.24 | 14.49 | 124,970 | +0.13(+0.94%) |
Nov 21, 2017 | 14.53 | 14.58 | 14.20 | 14.35 | 121,451 | -0.09(-0.62%) |
Nov 20, 2017 | 14.40 | 14.58 | 14.26 | 14.44 | 61,531 | +0.00(+0.00%) |
Nov 17, 2017 | 14.40 | 14.53 | 14.35 | 14.44 | 59,194 | +0.09(+0.62%) |
Nov 16, 2017 | 14.35 | 14.53 | 14.26 | 14.35 | 78,279 | +0.00(+0.00%) |
Nov 15, 2017 | 14.44 | 14.58 | 14.26 | 14.35 | 70,643 | -0.13(-0.93%) |
Nov 14, 2017 | 14.35 | 14.98 | 14.31 | 14.49 | 181,358 | +0.13(+0.94%) |
Nov 13, 2017 | 14.49 | 14.65 | 14.35 | 14.35 | 109,572 | -0.27(-1.84%) |
Nov 10, 2017 | 14.67 | 14.69 | 14.49 | 14.62 | 100,979 | -0.09(-0.61%) |
Nov 09, 2017 | 14.58 | 14.94 | 14.56 | 14.71 | 74,864 | +0.00(+0.00%) |
Nov 08, 2017 | 15.03 | 15.03 | 14.62 | 14.71 | 68,948 | -0.27(-1.80%) |
Nov 07, 2017 | 14.76 | 15.09 | 14.71 | 14.98 | 71,329 | +0.13(+0.91%) |
Nov 06, 2017 | 14.53 | 14.98 | 14.49 | 14.85 | 111,258 | +0.18(+1.22%) |
Nov 03, 2017 | 14.85 | 14.98 | 14.67 | 14.67 | 135,216 | -0.22(-1.51%) |
Nov 02, 2017 | 14.80 | 15.03 | 14.80 | 14.89 | 108,557 | +0.09(+0.61%) |
Nov 01, 2017 | 14.98 | 15.11 | 14.76 | 14.80 | 116,858 | -0.18(-1.17%) |
Oct 31, 2017 | 14.93 | 15.05 | 14.80 | 14.98 | 83,406 | -0.04(-0.29%) |
Oct 30, 2017 | 15.07 | 15.28 | 14.93 | 15.02 | 93,756 | -0.04(-0.29%) |
Oct 27, 2017 | 15.11 | 15.24 | 14.93 | 15.07 | 87,599 | +0.00(+0.00%) |
Oct 26, 2017 | 15.02 | 15.28 | 15.02 | 15.07 | 71,253 | +0.09(+0.58%) |
Oct 25, 2017 | 15.11 | 15.20 | 14.67 | 14.98 | 160,687 | -0.28(-1.87%) |
Oct 24, 2017 | 15.37 | 15.48 | 15.11 | 15.26 | 96,795 | -0.11(-0.71%) |
Oct 23, 2017 | 15.55 | 15.63 | 15.37 | 15.37 | 64,883 | -0.26(-1.68%) |
Oct 20, 2017 | 15.46 | 15.75 | 15.37 | 15.63 | 98,262 | +0.18(+1.13%) |
Oct 19, 2017 | 15.42 | 15.50 | 15.20 | 15.46 | 58,030 | +0.09(+0.57%) |
Oct 18, 2017 | 15.37 | 15.46 | 15.24 | 15.37 | 47,325 | -0.04(-0.28%) |
Oct 17, 2017 | 15.72 | 15.77 | 15.20 | 15.42 | 143,702 | -0.31(-1.95%) |
Oct 16, 2017 | 15.72 | 15.77 | 15.55 | 15.72 | 60,137 | +0.13(+0.84%) |
Oct 13, 2017 | 15.46 | 15.68 | 15.42 | 15.59 | 82,485 | +0.13(+0.85%) |
Oct 12, 2017 | 15.37 | 15.55 | 15.37 | 15.46 | 80,748 | +0.09(+0.57%) |
Oct 11, 2017 | 15.50 | 15.50 | 15.33 | 15.37 | 41,870 | +0.00(+0.00%) |
Oct 10, 2017 | 15.28 | 15.63 | 15.28 | 15.37 | 83,964 | +0.09(+0.57%) |
Oct 09, 2017 | 15.15 | 15.28 | 15.02 | 15.28 | 76,144 | +0.18(+1.16%) |
Oct 06, 2017 | 15.11 | 15.20 | 15.02 | 15.11 | 121,801 | +0.00(+0.00%) |
Oct 05, 2017 | 15.20 | 15.33 | 15.07 | 15.11 | 282,858 | -0.07(-0.43%) |
Oct 04, 2017 | 15.20 | 15.32 | 15.11 | 15.17 | 159,764 | +0.02(+0.14%) |
Oct 03, 2017 | 15.24 | 15.31 | 15.11 | 15.15 | 246,141 | -0.09(-0.57%) |
Oct 02, 2017 | 15.28 | 15.39 | 15.15 | 15.24 | 146,762 | -0.09(-0.57%) |
Sep 29, 2017 | 15.33 | 15.46 | 15.20 | 15.33 | 95,801 | +0.00(+0.00%) |
Sep 28, 2017 | 15.37 | 15.46 | 15.24 | 15.33 | 111,555 | -0.04(-0.28%) |
Sep 27, 2017 | 15.55 | 15.57 | 15.33 | 15.37 | 159,633 | -0.22(-1.40%) |
Sep 26, 2017 | 15.46 | 15.72 | 15.37 | 15.59 | 59,088 | +0.04(+0.28%) |
Sep 25, 2017 | 15.46 | 15.72 | 15.37 | 15.55 | 125,112 | -0.04(-0.28%) |
Sep 22, 2017 | 15.72 | 15.90 | 15.46 | 15.59 | 133,081 | -0.09(-0.56%) |
Sep 21, 2017 | 15.55 | 15.85 | 15.46 | 15.68 | 399,209 | +0.13(+0.84%) |
Sep 20, 2017 | 15.68 | 15.72 | 15.50 | 15.55 | 51,620 | +0.00(+0.00%) |
Sep 19, 2017 | 15.77 | 15.77 | 15.50 | 15.55 | 113,708 | -0.18(-1.11%) |
Sep 18, 2017 | 15.55 | 15.81 | 15.55 | 15.72 | 71,405 | +0.22(+1.41%) |
Sep 15, 2017 | 15.63 | 15.85 | 15.50 | 15.50 | 77,162 | -0.09(-0.56%) |
Sep 14, 2017 | 15.77 | 15.77 | 15.46 | 15.59 | 97,503 | -0.09(-0.56%) |
Sep 13, 2017 | 15.42 | 15.79 | 15.33 | 15.68 | 170,589 | +0.26(+1.70%) |
Sep 12, 2017 | 15.63 | 15.77 | 15.33 | 15.42 | 171,871 | -0.31(-1.95%) |
Sep 11, 2017 | 16.07 | 16.12 | 15.72 | 15.72 | 66,812 | -0.31(-1.91%) |
Sep 08, 2017 | 16.07 | 16.20 | 15.72 | 16.03 | 87,621 | +0.09(+0.55%) |
Sep 07, 2017 | 16.20 | 16.23 | 15.87 | 15.94 | 62,014 | -0.22(-1.36%) |
Sep 06, 2017 | 16.03 | 16.20 | 15.96 | 16.16 | 93,569 | +0.31(+1.93%) |
Sep 05, 2017 | 15.81 | 15.98 | 15.81 | 15.85 | 123,084 | +0.09(+0.56%) |
Sep 01, 2017 | 15.50 | 15.77 | 15.42 | 15.77 | 66,546 | +0.35(+2.27%) |
Aug 31, 2017 | 15.24 | 15.57 | 15.24 | 15.42 | 127,656 | +0.15(+1.00%) |
Aug 30, 2017 | 15.33 | 15.42 | 15.11 | 15.26 | 122,128 | +0.00(+0.00%) |
Aug 29, 2017 | 15.11 | 15.37 | 14.93 | 15.26 | 140,239 | -0.02(-0.14%) |
Aug 28, 2017 | 15.20 | 15.44 | 15.11 | 15.28 | 171,239 | +0.04(+0.29%) |
Aug 25, 2017 | 15.24 | 15.50 | 15.20 | 15.24 | 66,025 | -0.04(-0.29%) |
Aug 24, 2017 | 15.15 | 15.50 | 15.15 | 15.28 | 109,784 | +0.09(+0.58%) |
Aug 23, 2017 | 15.02 | 15.39 | 14.99 | 15.20 | 49,995 | +0.13(+0.87%) |
Aug 22, 2017 | 15.07 | 15.17 | 14.89 | 15.07 | 30,812 | +0.04(+0.29%) |
Aug 21, 2017 | 15.33 | 15.45 | 14.93 | 15.02 | 75,488 | -0.26(-1.72%) |
Aug 18, 2017 | 15.20 | 15.55 | 15.15 | 15.28 | 66,905 | +0.04(+0.29%) |
Aug 17, 2017 | 15.20 | 15.77 | 15.18 | 15.24 | 127,985 | -0.09(-0.57%) |
Aug 16, 2017 | 15.28 | 15.33 | 14.98 | 15.33 | 94,652 | +0.18(+1.16%) |
Aug 15, 2017 | 15.42 | 15.63 | 15.02 | 15.15 | 119,781 | -0.31(-1.98%) |
Aug 14, 2017 | 15.55 | 15.77 | 15.33 | 15.46 | 144,208 | -0.09(-0.56%) |
Aug 11, 2017 | 15.28 | 15.63 | 15.02 | 15.55 | 158,403 | +0.39(+2.60%) |
Aug 10, 2017 | 15.46 | 15.46 | 15.11 | 15.15 | 135,113 | -0.28(-1.84%) |
Aug 09, 2017 | 15.77 | 15.77 | 15.24 | 15.44 | 151,350 | -0.28(-1.81%) |
Aug 08, 2017 | 15.50 | 15.85 | 15.37 | 15.72 | 141,446 | +0.22(+1.41%) |
Aug 07, 2017 | 15.55 | 15.63 | 15.24 | 15.50 | 179,384 | -0.09(-0.56%) |
Aug 04, 2017 | 15.55 | 15.93 | 15.42 | 15.59 | 84,701 | -0.04(-0.28%) |
Aug 03, 2017 | 15.98 | 16.03 | 15.55 | 15.63 | 121,496 | -0.39(-2.46%) |
Aug 02, 2017 | 16.07 | 16.20 | 15.98 | 16.03 | 326,676 | +0.04(+0.27%) |
Aug 01, 2017 | 16.29 | 16.35 | 15.68 | 15.98 | 344,929 | -0.09(-0.55%) |
Jul 31, 2017 | 16.29 | 16.29 | 15.90 | 16.07 | 167,027 | -0.13(-0.79%) |
Jul 28, 2017 | 16.50 | 16.50 | 15.60 | 16.20 | 222,809 | -0.21(-1.31%) |
Jul 27, 2017 | 16.50 | 16.59 | 16.42 | 16.42 | 66,374 | -0.04(-0.26%) |
Jul 26, 2017 | 16.67 | 16.67 | 16.33 | 16.46 | 66,382 | -0.21(-1.29%) |
Jul 25, 2017 | 16.89 | 16.89 | 16.56 | 16.67 | 67,456 | -0.04(-0.26%) |
Jul 24, 2017 | 16.63 | 16.84 | 16.46 | 16.72 | 66,368 | +0.17(+1.04%) |
Jul 21, 2017 | 16.50 | 16.67 | 16.39 | 16.54 | 84,820 | +0.00(+0.00%) |
Jul 20, 2017 | 16.76 | 16.80 | 16.46 | 16.54 | 62,189 | -0.26(-1.53%) |
Jul 19, 2017 | 16.67 | 16.89 | 16.29 | 16.80 | 100,770 | +0.13(+0.77%) |
Jul 18, 2017 | 16.72 | 16.76 | 15.73 | 16.67 | 175,755 | -0.13(-0.77%) |
Jul 17, 2017 | 16.93 | 17.14 | 16.72 | 16.80 | 89,918 | -0.21(-1.26%) |
Jul 14, 2017 | 16.76 | 17.10 | 16.74 | 17.02 | 128,470 | +0.26(+1.53%) |
Jul 13, 2017 | 16.29 | 16.80 | 16.20 | 16.76 | 129,518 | +0.43(+2.62%) |
Jul 12, 2017 | 15.82 | 16.42 | 15.60 | 16.33 | 145,425 | +0.47(+2.97%) |
Jul 11, 2017 | 15.69 | 15.94 | 15.52 | 15.86 | 101,589 | +0.09(+0.54%) |
Jul 10, 2017 | 16.07 | 16.12 | 15.64 | 15.77 | 108,556 | -0.26(-1.60%) |
Jul 07, 2017 | 16.07 | 16.20 | 15.90 | 16.03 | 133,498 | -0.04(-0.27%) |
Jul 06, 2017 | 14.96 | 16.20 | 14.83 | 16.07 | 518,677 | +1.24(+8.38%) |
Jul 05, 2017 | 14.57 | 14.96 | 14.57 | 14.83 | 156,506 | +0.13(+0.87%) |
Jul 03, 2017 | 14.57 | 14.79 | 14.57 | 14.70 | 28,252 | +0.13(+0.88%) |
Jun 30, 2017 | 14.62 | 14.70 | 14.49 | 14.57 | 110,465 | -0.09(-0.58%) |
Jun 29, 2017 | 14.70 | 14.74 | 14.53 | 14.66 | 96,647 | +0.04(+0.29%) |
Jun 28, 2017 | 14.62 | 14.70 | 14.44 | 14.62 | 100,452 | +0.04(+0.29%) |
Jun 27, 2017 | 14.57 | 14.79 | 14.40 | 14.57 | 111,486 | -0.04(-0.29%) |
Jun 26, 2017 | 14.57 | 14.79 | 14.42 | 14.62 | 67,861 | +0.00(+0.00%) |
Jun 23, 2017 | 14.74 | 14.62 | 86,529 | +0.39(+2.71%) | ||
Jun 22, 2017 | 14.10 | 14.36 | 14.10 | 14.23 | 50,647 | +0.13(+0.91%) |
Jun 21, 2017 | 14.27 | 14.40 | 14.06 | 14.10 | 103,022 | -0.13(-0.90%) |
Jun 20, 2017 | 14.44 | 14.50 | 14.19 | 14.23 | 87,146 | -0.26(-1.78%) |
Jun 19, 2017 | 14.40 | 14.62 | 14.40 | 14.49 | 64,560 | +0.09(+0.60%) |
Jun 16, 2017 | 14.44 | 14.66 | 14.32 | 14.40 | 97,145 | +0.00(+0.00%) |
Jun 15, 2017 | 14.53 | 14.70 | 14.32 | 14.40 | 84,656 | -0.21(-1.47%) |
Jun 14, 2017 | 14.83 | 14.86 | 14.57 | 14.62 | 84,338 | -0.26(-1.73%) |
Jun 13, 2017 | 14.70 | 14.92 | 14.57 | 14.87 | 105,480 | +0.21(+1.46%) |
Jun 12, 2017 | 14.53 | 14.87 | 14.51 | 14.66 | 81,755 | +0.04(+0.29%) |
Jun 09, 2017 | 14.57 | 14.79 | 14.40 | 14.62 | 95,123 | +0.04(+0.29%) |
Jun 08, 2017 | 14.32 | 14.70 | 14.14 | 14.57 | 76,542 | +0.21(+1.49%) |
Jun 07, 2017 | 14.49 | 14.62 | 14.32 | 14.36 | 69,917 | -0.21(-1.47%) |
Jun 06, 2017 | 14.70 | 14.70 | 14.40 | 14.57 | 58,960 | +0.04(+0.30%) |
Jun 05, 2017 | 14.36 | 14.57 | 14.36 | 14.53 | 59,403 | +0.13(+0.89%) |
Jun 02, 2017 | 14.49 | 14.62 | 14.36 | 14.40 | 70,983 | -0.21(-1.47%) |
Jun 01, 2017 | 14.23 | 14.70 | 14.06 | 14.62 | 83,563 | +0.34(+2.40%) |
May 31, 2017 | 14.32 | 14.36 | 14.06 | 14.27 | 176,989 | -0.09(-0.60%) |
May 30, 2017 | 14.36 | 14.55 | 14.23 | 14.36 | 79,394 | -0.09(-0.59%) |
May 26, 2017 | 14.44 | 14.51 | 14.27 | 14.44 | 87,826 | +0.04(+0.30%) |
May 25, 2017 | 14.49 | 14.62 | 14.25 | 14.40 | 57,332 | -0.09(-0.59%) |
May 24, 2017 | 14.49 | 14.64 | 14.44 | 14.49 | 65,571 | -0.04(-0.29%) |
May 23, 2017 | 14.57 | 14.68 | 14.40 | 14.53 | 64,092 | -0.04(-0.29%) |
May 22, 2017 | 14.49 | 14.87 | 14.49 | 14.57 | 76,001 | +0.13(+0.89%) |
May 19, 2017 | 14.49 | 14.79 | 14.40 | 14.44 | 69,485 | -0.04(-0.30%) |
May 18, 2017 | 14.40 | 14.66 | 14.36 | 14.49 | 97,399 | -0.09(-0.59%) |
May 17, 2017 | 14.83 | 14.83 | 14.32 | 14.57 | 136,684 | -0.21(-1.45%) |
May 16, 2017 | 14.70 | 14.92 | 14.70 | 14.79 | 126,617 | +0.04(+0.29%) |
May 15, 2017 | 14.70 | 14.92 | 14.70 | 14.74 | 98,605 | +0.13(+0.88%) |
May 12, 2017 | 14.66 | 14.79 | 14.49 | 14.62 | 90,944 | +0.09(+0.59%) |
May 11, 2017 | 14.87 | 14.96 | 14.44 | 14.53 | 135,481 | -0.34(-2.31%) |
May 10, 2017 | 14.79 | 15.04 | 14.62 | 14.87 | 135,021 | +0.17(+1.17%) |
May 09, 2017 | 14.44 | 14.79 | 14.32 | 14.70 | 150,459 | +0.26(+1.78%) |
May 08, 2017 | 15.00 | 15.00 | 14.32 | 14.44 | 138,879 | -0.17(-1.17%) |
May 05, 2017 | 14.32 | 15.04 | 14.32 | 14.62 | 92,945 | +0.21(+1.49%) |
May 04, 2017 | 14.62 | 14.72 | 14.32 | 14.40 | 148,925 | -0.26(-1.75%) |
May 03, 2017 | 14.87 | 14.89 | 14.62 | 14.66 | 114,366 | -0.04(-0.29%) |
May 02, 2017 | 14.87 | 15.04 | 14.66 | 14.70 | 212,934 | -0.17(-1.13%) |
May 01, 2017 | 14.62 | 14.91 | 14.53 | 14.87 | 189,234 | +0.25(+1.72%) |
Apr 28, 2017 | 14.24 | 14.62 | 14.24 | 14.62 | 144,601 | +0.21(+1.45%) |
Apr 27, 2017 | 14.37 | 14.51 | 14.28 | 14.41 | 74,890 | +0.00(+0.00%) |
Apr 26, 2017 | 14.37 | 14.53 | 14.28 | 14.41 | 69,090 | +0.00(+0.00%) |
Apr 25, 2017 | 14.49 | 14.58 | 14.32 | 14.41 | 84,089 | -0.13(-0.86%) |
Apr 24, 2017 | 14.11 | 14.66 | 14.03 | 14.53 | 215,578 | +0.50(+3.58%) |
Apr 21, 2017 | 13.99 | 14.41 | 13.99 | 14.03 | 92,761 | +0.00(+0.00%) |
Apr 20, 2017 | 14.07 | 14.24 | 13.59 | 14.03 | 466,911 | -0.25(-1.76%) |
Apr 19, 2017 | 14.58 | 14.62 | 14.20 | 14.28 | 80,241 | -0.21(-1.44%) |
Apr 18, 2017 | 14.58 | 14.73 | 14.41 | 14.49 | 65,557 | -0.17(-1.14%) |
Apr 17, 2017 | 14.24 | 14.66 | 14.13 | 14.66 | 84,006 | +0.46(+3.24%) |
Apr 13, 2017 | 14.53 | 14.58 | 14.11 | 14.20 | 93,835 | -0.25(-1.74%) |
Apr 12, 2017 | 14.62 | 14.70 | 14.37 | 14.45 | 166,760 | -0.15(-1.00%) |
Apr 11, 2017 | 14.66 | 14.95 | 14.53 | 14.60 | 100,929 | -0.06(-0.43%) |
Apr 10, 2017 | 14.58 | 14.83 | 14.49 | 14.66 | 73,015 | +0.17(+1.16%) |
Apr 07, 2017 | 14.74 | 14.74 | 14.45 | 14.49 | 70,284 | -0.17(-1.14%) |
Apr 06, 2017 | 14.66 | 14.83 | 14.45 | 14.66 | 120,046 | +0.21(+1.45%) |
Apr 05, 2017 | 14.62 | 15.04 | 14.45 | 14.45 | 89,246 | -0.21(-1.43%) |
Apr 04, 2017 | 14.70 | 14.95 | 14.45 | 14.66 | 58,563 | -0.04(-0.29%) |
Apr 03, 2017 | 14.99 | 15.16 | 14.66 | 14.70 | 85,802 | -0.25(-1.68%) |
Mar 31, 2017 | 14.99 | 15.37 | 14.91 | 14.95 | 158,682 | -0.04(-0.28%) |
Mar 30, 2017 | 14.41 | 15.08 | 14.24 | 14.99 | 192,714 | +0.71(+4.99%) |
Mar 29, 2017 | 14.11 | 14.45 | 14.11 | 14.28 | 144,741 | +0.21(+1.49%) |
Mar 28, 2017 | 14.07 | 14.32 | 14.07 | 14.07 | 105,157 | +0.00(+0.00%) |
Mar 27, 2017 | 14.03 | 14.14 | 13.91 | 14.07 | 65,061 | +0.00(+0.00%) |
Mar 24, 2017 | 14.16 | 14.35 | 13.91 | 14.07 | 59,291 | +0.00(+0.00%) |
Mar 23, 2017 | 13.70 | 14.24 | 13.70 | 14.07 | 106,931 | +0.34(+2.44%) |
Mar 22, 2017 | 13.74 | 13.82 | 13.49 | 13.74 | 96,221 | -0.13(-0.91%) |
Mar 21, 2017 | 14.24 | 14.28 | 13.61 | 13.86 | 140,580 | -0.34(-2.36%) |
Mar 20, 2017 | 14.03 | 14.32 | 13.95 | 14.20 | 109,569 | +0.13(+0.89%) |
Mar 17, 2017 | 13.91 | 14.16 | 13.86 | 14.07 | 101,980 | +0.08(+0.60%) |
Mar 16, 2017 | 13.95 | 14.03 | 13.91 | 13.99 | 64,411 | +0.17(+1.21%) |
Mar 15, 2017 | 13.65 | 13.86 | 13.57 | 13.82 | 53,244 | +0.21(+1.54%) |
Mar 14, 2017 | 13.65 | 13.78 | 13.40 | 13.61 | 69,760 | -0.08(-0.61%) |
Mar 13, 2017 | 13.70 | 13.95 | 13.59 | 13.70 | 66,769 | +0.00(+0.00%) |
Mar 10, 2017 | 13.61 | 13.82 | 13.61 | 13.70 | 54,043 | +0.04(+0.31%) |
Mar 09, 2017 | 13.65 | 13.91 | 13.53 | 13.65 | 97,278 | -0.04(-0.31%) |
Mar 08, 2017 | 13.78 | 13.95 | 13.70 | 13.70 | 86,693 | -0.13(-0.91%) |
Mar 07, 2017 | 13.78 | 14.07 | 13.70 | 13.82 | 86,475 | -0.04(-0.30%) |
Mar 06, 2017 | 13.86 | 13.91 | 13.70 | 13.86 | 104,013 | -0.04(-0.30%) |
Mar 03, 2017 | 13.86 | 14.07 | 13.78 | 13.91 | 64,918 | +0.04(+0.30%) |
Mar 02, 2017 | 13.82 | 14.09 | 13.82 | 13.86 | 64,366 | -0.04(-0.30%) |
Mar 01, 2017 | 13.91 | 14.07 | 13.78 | 13.91 | 70,957 | +0.04(+0.30%) |
Feb 28, 2017 | 13.74 | 14.03 | 13.65 | 13.86 | 72,659 | +0.08(+0.61%) |
Feb 27, 2017 | 13.86 | 14.11 | 13.65 | 13.78 | 133,148 | -0.17(-1.20%) |
Feb 24, 2017 | 14.20 | 14.24 | 13.86 | 13.95 | 95,737 | -0.29(-2.06%) |
Feb 23, 2017 | 14.28 | 14.32 | 13.82 | 14.24 | 167,696 | +0.00(+0.00%) |
Feb 22, 2017 | 14.20 | 14.28 | 14.07 | 14.24 | 128,694 | +0.00(+0.00%) |
Feb 21, 2017 | 14.28 | 14.45 | 14.16 | 14.24 | 168,052 | -0.04(-0.29%) |
Feb 17, 2017 | 14.28 | 14.28 | 14.28 | 0 | +0.08(+0.59%) | |
Feb 16, 2017 | 14.32 | 14.55 | 14.20 | 14.20 | 127,307 | -0.13(-0.88%) |
Feb 15, 2017 | 14.53 | 14.53 | 14.19 | 14.32 | 166,976 | -0.17(-1.16%) |
Feb 14, 2017 | 14.45 | 14.62 | 14.37 | 14.49 | 123,237 | +0.08(+0.58%) |
Feb 13, 2017 | 14.32 | 14.53 | 14.24 | 14.41 | 120,329 | +0.00(+0.00%) |
Feb 10, 2017 | 14.53 | 14.70 | 14.35 | 14.41 | 152,857 | +0.00(+0.00%) |
Feb 09, 2017 | 14.28 | 14.62 | 14.28 | 14.41 | 84,647 | +0.17(+1.18%) |
Feb 08, 2017 | 14.28 | 14.45 | 13.91 | 14.24 | 194,515 | -0.17(-1.16%) |
Feb 07, 2017 | 14.91 | 14.91 | 14.24 | 14.41 | 170,899 | -0.50(-3.37%) |
Feb 06, 2017 | 15.04 | 15.20 | 14.83 | 14.91 | 85,754 | -0.17(-1.11%) |
Feb 03, 2017 | 15.08 | 15.20 | 14.90 | 15.08 | 128,293 | +0.06(+0.42%) |
Feb 02, 2017 | 15.16 | 15.29 | 14.81 | 15.02 | 163,242 | -0.15(-0.97%) |
Feb 01, 2017 | 15.28 | 15.33 | 14.90 | 15.16 | 206,760 | +0.04(+0.27%) |
Jan 31, 2017 | 14.96 | 15.28 | 14.55 | 15.12 | 225,274 | +0.37(+2.50%) |
Jan 30, 2017 | 15.00 | 15.12 | 14.15 | 14.75 | 241,276 | -0.37(-2.44%) |
Jan 27, 2017 | 15.08 | 15.24 | 14.92 | 15.12 | 199,423 | +0.04(+0.27%) |
Jan 26, 2017 | 15.12 | 15.24 | 14.75 | 15.08 | 241,052 | +0.04(+0.27%) |
Jan 25, 2017 | 14.71 | 15.16 | 14.55 | 15.04 | 451,794 | +0.57(+3.97%) |
Jan 24, 2017 | 14.34 | 14.67 | 14.26 | 14.47 | 169,060 | +0.12(+0.86%) |
Jan 23, 2017 | 14.38 | 14.79 | 14.26 | 14.34 | 152,377 | -0.33(-2.23%) |
Jan 20, 2017 | 14.30 | 14.75 | 14.14 | 14.67 | 246,584 | +0.57(+4.07%) |
Jan 19, 2017 | 14.26 | 14.55 | 14.06 | 14.10 | 282,687 | +0.37(+2.69%) |
Jan 18, 2017 | 13.69 | 13.93 | 13.60 | 13.73 | 151,490 | -0.04(-0.30%) |
Jan 17, 2017 | 13.52 | 14.06 | 13.44 | 13.77 | 200,492 | +0.29(+2.13%) |
Jan 13, 2017 | 13.48 | 13.48 | 13.48 | 0 | +0.29(+2.17%) | |
Jan 12, 2017 | 13.32 | 13.35 | 13.11 | 13.19 | 115,787 | -0.12(-0.92%) |
Jan 11, 2017 | 13.11 | 13.36 | 13.11 | 13.32 | 214,801 | +0.16(+1.25%) |
Jan 10, 2017 | 13.15 | 13.28 | 13.07 | 13.15 | 206,746 | -0.04(-0.31%) |
Jan 09, 2017 | 13.28 | 13.40 | 13.07 | 13.19 | 223,427 | +0.04(+0.31%) |
Jan 06, 2017 | 13.32 | 13.46 | 13.15 | 13.15 | 155,118 | -0.16(-1.23%) |
Jan 05, 2017 | 13.32 | 13.44 | 13.19 | 13.32 | 338,994 | +0.04(+0.31%) |
Jan 04, 2017 | 13.03 | 13.32 | 12.87 | 13.28 | 147,951 | +0.33(+2.53%) |