Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.06 | 17.23 | 17.06 | 17.20 | 20,220 | +0.27(+1.59%) |
Aug 30, 2017 | 16.90 | 16.97 | 16.85 | 16.93 | 19,198 | +0.10(+0.61%) |
Aug 29, 2017 | 16.73 | 16.85 | 16.70 | 16.83 | 41,630 | -0.04(-0.25%) |
Aug 28, 2017 | 16.96 | 16.96 | 16.79 | 16.87 | 187,864 | +0.04(+0.24%) |
Aug 25, 2017 | 16.74 | 16.90 | 16.73 | 16.83 | 26,939 | +0.16(+0.96%) |
Aug 24, 2017 | 16.76 | 16.78 | 16.67 | 16.67 | 13,457 | -0.13(-0.77%) |
Aug 23, 2017 | 16.71 | 16.80 | 16.67 | 16.80 | 17,639 | +0.12(+0.72%) |
Aug 22, 2017 | 16.63 | 16.73 | 16.63 | 16.68 | 15,545 | +0.02(+0.12%) |
Aug 21, 2017 | 16.61 | 16.67 | 16.54 | 16.66 | 15,432 | +0.03(+0.18%) |
Aug 18, 2017 | 16.55 | 16.66 | 16.48 | 16.63 | 22,890 | +0.10(+0.62%) |
Aug 17, 2017 | 16.65 | 16.67 | 16.53 | 16.53 | 20,910 | -0.22(-1.33%) |
Aug 16, 2017 | 16.77 | 16.82 | 16.71 | 16.75 | 27,359 | +0.09(+0.54%) |
Aug 15, 2017 | 16.60 | 16.68 | 16.54 | 16.66 | 31,231 | -0.03(-0.18%) |
Aug 14, 2017 | 16.70 | 16.81 | 16.68 | 16.69 | 27,921 | +0.05(+0.30%) |
Aug 11, 2017 | 16.64 | 16.65 | 16.60 | 16.64 | 15,322 | -0.09(-0.51%) |
Aug 10, 2017 | 16.84 | 16.85 | 16.70 | 16.73 | 22,686 | -0.32(-1.91%) |
Aug 09, 2017 | 16.96 | 17.07 | 16.96 | 17.05 | 15,613 | -0.06(-0.35%) |
Aug 08, 2017 | 17.18 | 17.25 | 17.11 | 17.11 | 31,410 | -0.05(-0.29%) |
Aug 07, 2017 | 17.18 | 17.24 | 17.13 | 17.16 | 15,304 | -0.04(-0.23%) |
Aug 04, 2017 | 17.24 | 17.26 | 17.12 | 17.20 | 27,379 | +0.18(+1.06%) |
Aug 03, 2017 | 17.02 | 17.17 | 17.01 | 17.02 | 29,238 | -0.07(-0.44%) |
Aug 02, 2017 | 17.11 | 17.19 | 17.06 | 17.09 | 15,235 | +0.06(+0.38%) |
Aug 01, 2017 | 17.07 | 17.12 | 16.98 | 17.03 | 27,760 | +0.22(+1.31%) |
Jul 31, 2017 | 16.74 | 16.81 | 16.67 | 16.81 | 28,507 | +0.12(+0.72%) |
Jul 28, 2017 | 16.56 | 16.70 | 16.56 | 16.69 | 25,268 | +0.13(+0.79%) |
Jul 27, 2017 | 16.49 | 16.56 | 16.44 | 16.56 | 26,738 | +0.13(+0.79%) |
Jul 26, 2017 | 16.36 | 16.46 | 16.27 | 16.43 | 40,359 | +0.19(+1.17%) |
Jul 25, 2017 | 16.25 | 16.25 | 16.13 | 16.24 | 17,362 | +0.31(+1.98%) |
Jul 24, 2017 | 16.02 | 16.02 | 15.91 | 15.93 | 28,304 | -0.06(-0.41%) |
Jul 21, 2017 | 16.08 | 16.08 | 15.92 | 15.99 | 16,230 | -0.18(-1.11%) |
Jul 20, 2017 | 16.08 | 16.20 | 16.05 | 16.17 | 17,147 | +0.17(+1.03%) |
Jul 19, 2017 | 15.85 | 16.03 | 15.83 | 16.00 | 46,595 | +0.10(+0.66%) |
Jul 18, 2017 | 16.00 | 16.00 | 15.86 | 15.90 | 41,154 | -0.01(-0.06%) |
Jul 17, 2017 | 16.04 | 16.04 | 15.84 | 15.91 | 19,799 | -0.12(-0.75%) |
Jul 14, 2017 | 16.00 | 16.04 | 15.92 | 16.03 | 18,688 | +0.17(+1.07%) |
Jul 13, 2017 | 15.80 | 15.86 | 15.70 | 15.86 | 26,900 | +0.26(+1.67%) |
Jul 12, 2017 | 15.68 | 15.69 | 15.37 | 15.60 | 24,458 | +0.00(+0.00%) |
Jul 11, 2017 | 15.28 | 15.60 | 15.28 | 15.60 | 22,120 | +0.22(+1.43%) |
Jul 10, 2017 | 15.30 | 15.48 | 15.30 | 15.38 | 27,595 | -0.11(-0.71%) |
Jul 07, 2017 | 15.34 | 15.50 | 15.25 | 15.49 | 38,833 | +0.00(+0.00%) |
Jul 06, 2017 | 15.50 | 15.58 | 15.46 | 15.49 | 26,064 | +0.01(+0.06%) |
Jul 05, 2017 | 15.57 | 15.59 | 15.20 | 15.48 | 30,337 | -0.22(-1.40%) |
Jul 03, 2017 | 15.66 | 15.89 | 15.63 | 15.70 | 22,808 | +0.29(+1.88%) |
Jun 30, 2017 | 15.49 | 15.50 | 15.36 | 15.41 | 38,061 | -0.06(-0.39%) |
Jun 29, 2017 | 15.53 | 15.53 | 15.39 | 15.47 | 14,040 | -0.16(-1.02%) |
Jun 28, 2017 | 15.51 | 15.66 | 15.48 | 15.63 | 59,337 | +0.19(+1.23%) |
Jun 27, 2017 | 15.36 | 15.49 | 15.34 | 15.44 | 29,239 | +0.28(+1.85%) |
Jun 26, 2017 | 15.22 | 15.26 | 15.16 | 15.16 | 20,783 | -0.01(-0.07%) |
Jun 23, 2017 | 15.09 | 15.21 | 15.07 | 15.17 | 21,551 | +0.04(+0.26%) |
Jun 22, 2017 | 15.07 | 15.23 | 15.07 | 15.13 | 21,285 | -0.10(-0.69%) |
Jun 21, 2017 | 15.28 | 15.42 | 15.17 | 15.23 | 55,080 | -0.19(-1.20%) |
Jun 20, 2017 | 15.47 | 15.47 | 15.34 | 15.42 | 53,681 | -0.34(-2.16%) |
Jun 19, 2017 | 15.83 | 15.84 | 15.68 | 15.76 | 41,385 | +0.11(+0.70%) |
Jun 16, 2017 | 15.44 | 15.83 | 15.44 | 15.65 | 21,009 | +0.29(+1.89%) |
Jun 15, 2017 | 15.43 | 15.51 | 15.36 | 15.36 | 170,702 | -0.60(-3.76%) |
Jun 14, 2017 | 16.22 | 16.25 | 15.88 | 15.96 | 69,103 | -0.30(-1.85%) |
Jun 13, 2017 | 16.19 | 16.33 | 16.13 | 16.26 | 20,538 | -0.07(-0.43%) |
Jun 12, 2017 | 16.24 | 16.44 | 16.10 | 16.33 | 17,883 | +0.09(+0.55%) |
Jun 09, 2017 | 16.14 | 16.45 | 16.11 | 16.24 | 40,740 | -0.60(-3.56%) |
Jun 08, 2017 | 16.64 | 16.95 | 16.59 | 16.84 | 27,993 | +0.04(+0.24%) |
Jun 07, 2017 | 16.85 | 16.92 | 16.74 | 16.80 | 22,453 | -0.21(-1.23%) |
Jun 06, 2017 | 16.73 | 17.01 | 16.73 | 17.01 | 69,381 | +0.19(+1.10%) |
Jun 05, 2017 | 16.76 | 16.87 | 16.74 | 16.82 | 42,226 | +0.06(+0.35%) |
Jun 02, 2017 | 16.74 | 16.95 | 16.68 | 16.77 | 87,694 | -0.16(-0.97%) |
Jun 01, 2017 | 16.80 | 16.93 | 16.75 | 16.93 | 13,257 | +0.20(+1.20%) |
May 31, 2017 | 16.85 | 16.95 | 16.56 | 16.73 | 22,196 | -0.07(-0.42%) |
May 30, 2017 | 16.89 | 16.89 | 16.76 | 16.80 | 31,351 | +0.08(+0.48%) |
May 26, 2017 | 16.69 | 16.79 | 16.62 | 16.72 | 21,927 | +0.02(+0.12%) |
May 25, 2017 | 16.86 | 17.00 | 16.68 | 16.70 | 43,548 | -0.26(-1.53%) |
May 24, 2017 | 16.88 | 16.96 | 16.88 | 16.96 | 22,492 | -0.01(-0.06%) |
May 23, 2017 | 16.96 | 17.02 | 16.87 | 16.97 | 36,145 | +0.19(+1.13%) |
May 22, 2017 | 16.79 | 16.88 | 16.71 | 16.78 | 44,525 | +0.02(+0.12%) |
May 19, 2017 | 16.27 | 16.80 | 16.27 | 16.76 | 23,467 | +0.46(+2.82%) |
May 18, 2017 | 16.15 | 16.40 | 16.15 | 16.30 | 16,524 | -0.13(-0.82%) |
May 17, 2017 | 16.53 | 16.66 | 16.34 | 16.43 | 34,395 | -0.16(-0.98%) |
May 16, 2017 | 16.59 | 16.65 | 16.55 | 16.60 | 22,090 | +0.33(+2.02%) |
May 15, 2017 | 16.37 | 16.39 | 16.26 | 16.27 | 45,265 | +0.25(+1.56%) |
May 12, 2017 | 15.94 | 16.07 | 15.82 | 16.02 | 41,346 | +0.02(+0.12%) |
May 11, 2017 | 16.04 | 16.05 | 15.88 | 16.00 | 35,506 | -0.09(-0.53%) |
May 10, 2017 | 16.11 | 16.12 | 16.02 | 16.09 | 112,946 | +0.11(+0.66%) |
May 09, 2017 | 16.04 | 16.06 | 15.96 | 15.98 | 31,445 | -0.09(-0.56%) |
May 08, 2017 | 15.96 | 16.08 | 15.95 | 16.07 | 209,014 | -0.03(-0.19%) |
May 05, 2017 | 15.88 | 16.16 | 15.88 | 16.10 | 131,085 | +0.21(+1.32%) |
May 04, 2017 | 15.80 | 15.94 | 15.78 | 15.89 | 39,807 | +0.03(+0.19%) |
May 03, 2017 | 15.89 | 16.02 | 15.86 | 15.86 | 33,582 | -0.12(-0.75%) |
May 02, 2017 | 15.99 | 16.06 | 15.92 | 15.98 | 37,845 | +0.11(+0.69%) |
May 01, 2017 | 15.80 | 15.97 | 15.80 | 15.87 | 31,340 | -0.02(-0.13%) |
Apr 28, 2017 | 15.93 | 15.98 | 15.87 | 15.89 | 19,162 | -0.06(-0.38%) |
Apr 27, 2017 | 15.85 | 15.95 | 15.78 | 15.95 | 26,472 | -0.18(-1.12%) |
Apr 26, 2017 | 16.11 | 16.18 | 16.09 | 16.13 | 11,021 | -0.09(-0.55%) |
Apr 25, 2017 | 16.10 | 16.22 | 16.05 | 16.22 | 25,314 | +0.23(+1.44%) |
Apr 24, 2017 | 15.93 | 15.99 | 15.92 | 15.99 | 20,987 | +0.61(+3.97%) |
Apr 21, 2017 | 15.30 | 15.38 | 15.28 | 15.38 | 22,034 | -0.03(-0.19%) |
Apr 20, 2017 | 15.45 | 15.75 | 15.36 | 15.41 | 20,572 | +0.13(+0.85%) |
Apr 19, 2017 | 15.51 | 15.51 | 15.28 | 15.28 | 22,488 | -0.14(-0.91%) |
Apr 18, 2017 | 15.67 | 15.67 | 15.38 | 15.42 | 28,533 | -0.35(-2.21%) |
Apr 17, 2017 | 16.13 | 16.13 | 15.66 | 15.77 | 23,132 | +0.14(+0.90%) |
Apr 13, 2017 | 15.71 | 15.73 | 15.56 | 15.63 | 13,777 | -0.19(-1.23%) |
Apr 12, 2017 | 15.74 | 15.85 | 15.74 | 15.82 | 23,552 | -0.05(-0.33%) |
Apr 11, 2017 | 15.88 | 15.90 | 15.73 | 15.88 | 20,234 | +0.03(+0.18%) |
Apr 10, 2017 | 15.86 | 15.90 | 15.79 | 15.85 | 20,103 | -0.09(-0.56%) |
Apr 07, 2017 | 15.85 | 16.00 | 15.85 | 15.94 | 20,247 | +0.16(+1.01%) |
Apr 06, 2017 | 15.70 | 15.85 | 15.70 | 15.78 | 22,807 | +0.19(+1.22%) |
Apr 05, 2017 | 15.78 | 15.78 | 15.56 | 15.59 | 22,772 | +0.15(+0.97%) |
Apr 04, 2017 | 15.28 | 15.45 | 15.28 | 15.44 | 15,046 | +0.06(+0.39%) |
Apr 03, 2017 | 15.42 | 15.46 | 15.21 | 15.38 | 15,909 | -0.12(-0.81%) |
Mar 31, 2017 | 15.49 | 15.54 | 15.40 | 15.51 | 32,085 | -0.07(-0.48%) |
Mar 30, 2017 | 15.62 | 15.73 | 15.57 | 15.58 | 41,096 | +0.02(+0.13%) |
Mar 29, 2017 | 15.36 | 15.60 | 15.35 | 15.56 | 45,635 | +0.02(+0.13%) |
Mar 28, 2017 | 15.49 | 15.63 | 15.49 | 15.54 | 27,126 | -0.06(-0.38%) |
Mar 27, 2017 | 15.46 | 15.64 | 15.46 | 15.60 | 29,813 | +0.10(+0.65%) |
Mar 24, 2017 | 15.55 | 15.62 | 15.50 | 15.50 | 27,365 | -0.17(-1.08%) |
Mar 23, 2017 | 15.62 | 15.77 | 15.62 | 15.67 | 30,971 | -0.07(-0.44%) |
Mar 22, 2017 | 15.66 | 15.74 | 15.58 | 15.74 | 28,084 | +0.11(+0.67%) |
Mar 21, 2017 | 15.88 | 15.89 | 15.62 | 15.63 | 60,445 | +0.07(+0.45%) |
Mar 20, 2017 | 15.62 | 15.67 | 15.51 | 15.56 | 32,285 | -0.12(-0.80%) |
Mar 17, 2017 | 15.69 | 15.72 | 15.61 | 15.69 | 52,127 | +0.02(+0.13%) |
Mar 16, 2017 | 15.62 | 15.67 | 15.52 | 15.67 | 46,378 | +0.23(+1.49%) |
Mar 15, 2017 | 15.19 | 15.47 | 15.18 | 15.44 | 68,045 | +0.39(+2.59%) |
Mar 14, 2017 | 15.26 | 15.26 | 14.93 | 15.05 | 47,507 | -0.39(-2.53%) |
Mar 13, 2017 | 15.33 | 15.48 | 15.33 | 15.44 | 104,292 | -0.04(-0.23%) |
Mar 10, 2017 | 15.45 | 15.51 | 15.26 | 15.47 | 174,555 | +0.08(+0.55%) |
Mar 09, 2017 | 14.84 | 15.42 | 14.77 | 15.39 | 100,723 | +0.61(+4.09%) |
Mar 08, 2017 | 15.03 | 15.06 | 14.77 | 14.79 | 31,483 | -0.29(-1.92%) |
Mar 07, 2017 | 15.12 | 15.12 | 15.04 | 15.07 | 22,826 | -0.04(-0.23%) |
Mar 06, 2017 | 15.13 | 15.15 | 15.09 | 15.11 | 23,268 | +0.00(+0.00%) |
Mar 03, 2017 | 15.10 | 15.11 | 15.01 | 15.11 | 30,328 | +0.27(+1.82%) |
Mar 02, 2017 | 14.95 | 15.01 | 14.70 | 14.84 | 87,279 | -0.21(-1.43%) |
Mar 01, 2017 | 14.98 | 15.12 | 14.98 | 15.05 | 27,620 | +0.26(+1.76%) |
Feb 28, 2017 | 14.82 | 14.89 | 14.77 | 14.79 | 23,415 | +0.24(+1.68%) |
Feb 27, 2017 | 14.51 | 14.64 | 14.51 | 14.55 | 17,094 | -0.03(-0.21%) |
Feb 24, 2017 | 14.49 | 14.63 | 14.49 | 14.58 | 14,867 | -0.07(-0.48%) |
Feb 23, 2017 | 14.72 | 14.76 | 14.62 | 14.65 | 22,005 | +0.25(+1.74%) |
Feb 22, 2017 | 14.34 | 14.44 | 14.24 | 14.40 | 47,767 | -0.04(-0.28%) |
Feb 21, 2017 | 14.66 | 14.66 | 14.44 | 14.44 | 28,236 | +0.01(+0.07%) |
Feb 17, 2017 | 14.43 | 14.43 | 14.43 | 0 | -0.36(-2.43%) | |
Feb 16, 2017 | 14.74 | 14.80 | 14.72 | 14.79 | 29,639 | +0.11(+0.75%) |
Feb 15, 2017 | 14.57 | 14.81 | 14.56 | 14.68 | 16,156 | -0.08(-0.51%) |
Feb 14, 2017 | 14.73 | 14.77 | 14.61 | 14.76 | 16,267 | -0.00(-0.03%) |
Feb 13, 2017 | 14.78 | 14.85 | 14.73 | 14.76 | 10,302 | +0.21(+1.42%) |
Feb 10, 2017 | 14.57 | 14.59 | 14.48 | 14.55 | 19,036 | -0.11(-0.73%) |
Feb 09, 2017 | 14.61 | 14.66 | 14.54 | 14.66 | 20,606 | +0.19(+1.28%) |
Feb 08, 2017 | 14.52 | 14.19 | 14.47 | 23,318 | -0.04(-0.25%) | |
Feb 07, 2017 | 14.63 | 14.91 | 14.48 | 14.51 | 12,879 | -0.30(-2.01%) |
Feb 06, 2017 | 14.81 | 14.84 | 14.73 | 14.81 | 19,379 | -0.15(-1.00%) |
Feb 03, 2017 | 14.98 | 15.05 | 14.68 | 14.96 | 21,033 | +0.19(+1.29%) |
Feb 02, 2017 | 14.94 | 14.94 | 14.71 | 14.77 | 15,038 | +0.09(+0.61%) |
Feb 01, 2017 | 14.78 | 14.78 | 14.53 | 14.68 | 9,168 | -0.18(-1.21%) |
Jan 31, 2017 | 14.73 | 14.93 | 14.65 | 14.86 | 34,198 | +0.31(+2.13%) |
Jan 30, 2017 | 14.77 | 14.77 | 14.51 | 14.55 | 43,217 | -0.50(-3.32%) |
Jan 27, 2017 | 15.05 | 15.10 | 14.97 | 15.05 | 36,303 | -0.13(-0.86%) |
Jan 26, 2017 | 15.15 | 15.21 | 15.04 | 15.18 | 26,188 | -0.17(-1.11%) |
Jan 25, 2017 | 15.30 | 15.37 | 15.03 | 15.35 | 47,599 | +0.23(+1.55%) |
Jan 24, 2017 | 15.09 | 15.15 | 15.07 | 15.12 | 37,651 | +0.12(+0.77%) |
Jan 23, 2017 | 14.95 | 15.03 | 14.95 | 15.00 | 36,383 | -0.05(-0.34%) |
Jan 20, 2017 | 15.14 | 15.18 | 15.02 | 15.05 | 26,865 | +0.06(+0.40%) |
Jan 19, 2017 | 14.99 | 15.32 | 14.88 | 14.99 | 36,922 | -0.01(-0.07%) |
Jan 18, 2017 | 14.99 | 15.02 | 14.95 | 15.00 | 20,286 | -0.12(-0.79%) |
Jan 17, 2017 | 15.05 | 15.12 | 15.04 | 15.12 | 50,541 | +0.08(+0.53%) |
Jan 13, 2017 | 15.04 | 15.04 | 15.04 | 0 | +0.11(+0.77%) | |
Jan 12, 2017 | 15.01 | 15.31 | 14.90 | 14.93 | 1,009,744 | +0.28(+1.91%) |
Jan 11, 2017 | 14.55 | 14.70 | 14.48 | 14.64 | 990,151 | +0.04(+0.31%) |
Jan 10, 2017 | 14.44 | 14.63 | 14.43 | 14.60 | 943,197 | +0.28(+1.92%) |
Jan 09, 2017 | 14.23 | 14.38 | 14.23 | 14.32 | 26,842 | -0.07(-0.45%) |
Jan 06, 2017 | 14.40 | 14.50 | 14.36 | 14.39 | 847,252 | -0.06(-0.42%) |
Jan 05, 2017 | 14.40 | 14.53 | 14.37 | 14.45 | 797,947 | +0.11(+0.80%) |
Jan 04, 2017 | 14.21 | 14.37 | 14.19 | 14.34 | 785,074 | +0.14(+0.95%) |
Jan 03, 2017 | 14.21 | 14.25 | 14.16 | 14.20 | 1,918,144 | +0.10(+0.71%) |
Dec 30, 2016 | 14.10 | 14.10 | 14.10 | 0 | -0.07(-0.49%) | |
Dec 29, 2016 | 14.10 | 14.19 | 14.10 | 14.17 | 966,280 | +0.20(+1.43%) |
Dec 28, 2016 | 13.97 | 14.05 | 13.80 | 13.97 | 11,873 | -0.13(-0.96%) |
Dec 27, 2016 | 13.91 | 14.15 | 13.91 | 14.11 | 19,980 | +0.06(+0.43%) |
Dec 23, 2016 | 14.04 | 14.04 | 14.04 | 0 | +0.03(+0.18%) | |
Dec 22, 2016 | 13.95 | 14.09 | 13.95 | 14.02 | 51,838 | -0.03(-0.21%) |
Dec 21, 2016 | 13.92 | 14.23 | 13.92 | 14.05 | 24,543 | -0.03(-0.21%) |
Dec 20, 2016 | 14.02 | 14.25 | 14.02 | 14.08 | 44,145 | +0.12(+0.86%) |
Dec 19, 2016 | 13.87 | 14.12 | 13.87 | 13.96 | 50,169 | -0.20(-1.45%) |
Dec 16, 2016 | 13.95 | 14.30 | 13.92 | 14.16 | 163,240 | +0.08(+0.57%) |
Dec 15, 2016 | 13.68 | 14.09 | 13.68 | 14.09 | 215,549 | +0.15(+1.04%) |
Dec 14, 2016 | 14.09 | 14.24 | 13.90 | 13.94 | 381,349 | -0.10(-0.71%) |
Dec 13, 2016 | 13.98 | 14.10 | 13.87 | 14.04 | 34,496 | +0.22(+1.59%) |
Dec 12, 2016 | 14.04 | 14.06 | 13.81 | 13.82 | 55,004 | +0.14(+1.02%) |
Dec 09, 2016 | 13.62 | 13.71 | 13.62 | 13.68 | 27,332 | -0.40(-2.84%) |
Dec 08, 2016 | 14.05 | 14.08 | 13.92 | 14.08 | 46,917 | +0.03(+0.18%) |
Dec 07, 2016 | 13.94 | 14.08 | 13.93 | 14.05 | 25,879 | +0.16(+1.19%) |
Dec 06, 2016 | 13.90 | 13.99 | 13.81 | 13.89 | 33,880 | +0.01(+0.07%) |
Dec 05, 2016 | 13.75 | 13.98 | 13.75 | 13.88 | 51,805 | +0.25(+1.83%) |
Dec 02, 2016 | 13.62 | 13.69 | 13.60 | 13.63 | 61,781 | -0.03(-0.26%) |
Dec 01, 2016 | 13.69 | 13.74 | 13.58 | 13.66 | 119,013 | +0.23(+1.75%) |
Nov 30, 2016 | 13.40 | 13.49 | 13.28 | 13.43 | 56,722 | +0.54(+4.15%) |
Nov 29, 2016 | 12.75 | 12.92 | 12.73 | 12.89 | 56,864 | +0.12(+0.98%) |
Nov 28, 2016 | 12.85 | 12.94 | 12.75 | 12.77 | 43,581 | -0.14(-1.12%) |
Nov 25, 2016 | 12.98 | 13.02 | 12.86 | 12.91 | 13,396 | -0.09(-0.69%) |
Nov 23, 2016 | 13.01 | 13.01 | 13.01 | 0 | -0.15(-1.18%) | |
Nov 22, 2016 | 13.14 | 13.18 | 13.02 | 13.16 | 42,617 | +0.05(+0.42%) |
Nov 21, 2016 | 13.05 | 13.16 | 12.99 | 13.11 | 27,673 | +0.20(+1.51%) |
Nov 18, 2016 | 12.97 | 12.99 | 12.87 | 12.91 | 16,021 | -0.27(-2.03%) |
Nov 17, 2016 | 13.21 | 13.34 | 13.07 | 13.18 | 22,829 | +0.02(+0.14%) |
Nov 16, 2016 | 13.20 | 13.26 | 13.08 | 13.16 | 40,082 | -0.13(-0.96%) |
Nov 15, 2016 | 13.19 | 13.33 | 13.15 | 13.29 | 19,162 | +0.16(+1.24%) |
Nov 14, 2016 | 12.99 | 13.13 | 12.89 | 13.12 | 32,828 | -0.04(-0.34%) |
Nov 11, 2016 | 13.42 | 13.42 | 13.15 | 13.17 | 16,783 | -0.48(-3.52%) |
Nov 10, 2016 | 13.81 | 13.83 | 13.50 | 13.65 | 26,464 | -0.15(-1.09%) |
Nov 09, 2016 | 13.69 | 13.90 | 13.63 | 13.80 | 35,568 | -0.05(-0.40%) |
Nov 08, 2016 | 13.76 | 13.96 | 13.76 | 13.86 | 105,972 | +0.10(+0.73%) |
Nov 07, 2016 | 13.74 | 13.78 | 13.72 | 13.76 | 17,910 | +0.01(+0.04%) |
Nov 04, 2016 | 13.60 | 13.86 | 13.60 | 13.75 | 14,921 | -0.22(-1.57%) |
Nov 03, 2016 | 13.83 | 13.97 | 13.82 | 13.97 | 31,716 | +0.34(+2.49%) |
Nov 02, 2016 | 13.85 | 13.88 | 13.54 | 13.63 | 38,672 | -0.35(-2.50%) |
Nov 01, 2016 | 14.10 | 14.12 | 13.92 | 13.98 | 31,245 | -0.03(-0.21%) |
Oct 31, 2016 | 13.97 | 14.03 | 13.89 | 14.01 | 21,352 | -0.11(-0.78%) |
Oct 28, 2016 | 14.11 | 14.17 | 14.02 | 14.12 | 21,138 | +0.10(+0.71%) |
Oct 27, 2016 | 14.12 | 14.13 | 13.96 | 14.02 | 347,327 | -0.02(-0.11%) |
Oct 26, 2016 | 14.07 | 14.09 | 13.93 | 14.04 | 16,936 | +0.01(+0.04%) |
Oct 25, 2016 | 14.12 | 14.15 | 14.00 | 14.03 | 35,812 | -0.18(-1.27%) |
Oct 24, 2016 | 14.30 | 14.34 | 14.07 | 14.21 | 20,576 | +0.07(+0.50%) |
Oct 21, 2016 | 14.03 | 14.16 | 14.00 | 14.14 | 20,568 | -0.07(-0.53%) |
Oct 20, 2016 | 14.17 | 14.25 | 14.08 | 14.21 | 51,572 | +0.08(+0.60%) |
Oct 19, 2016 | 13.99 | 14.23 | 13.99 | 14.13 | 104,801 | +0.24(+1.73%) |
Oct 18, 2016 | 14.00 | 14.00 | 13.85 | 13.89 | 32,970 | +0.21(+1.54%) |
Oct 17, 2016 | 13.68 | 13.75 | 13.65 | 13.68 | 25,780 | -0.30(-2.15%) |
Oct 14, 2016 | 14.01 | 14.09 | 13.89 | 13.98 | 38,901 | -0.04(-0.29%) |
Oct 13, 2016 | 13.85 | 14.08 | 13.82 | 14.02 | 31,064 | +0.04(+0.29%) |
Oct 12, 2016 | 14.00 | 14.04 | 13.89 | 13.98 | 11,782 | +0.12(+0.87%) |
Oct 11, 2016 | 14.04 | 14.06 | 13.86 | 13.86 | 118,788 | -0.29(-2.05%) |
Oct 10, 2016 | 14.00 | 14.22 | 14.00 | 14.15 | 16,110 | +0.42(+3.02%) |
Oct 07, 2016 | 13.86 | 13.86 | 13.63 | 13.73 | 13,246 | +0.01(+0.11%) |
Oct 06, 2016 | 13.85 | 13.85 | 13.70 | 13.72 | 20,345 | -0.13(-0.94%) |
Oct 05, 2016 | 13.75 | 13.85 | 13.70 | 13.85 | 6,503 | +0.33(+2.44%) |
Oct 04, 2016 | 13.68 | 13.68 | 13.44 | 13.52 | 17,371 | -0.04(-0.29%) |
Oct 03, 2016 | 13.54 | 13.56 | 13.48 | 13.56 | 8,280 | -0.09(-0.66%) |
Sep 30, 2016 | 13.49 | 13.66 | 13.49 | 13.65 | 14,038 | +0.24(+1.79%) |
Sep 29, 2016 | 13.61 | 13.64 | 13.32 | 13.41 | 14,631 | -0.02(-0.15%) |
Sep 28, 2016 | 13.09 | 13.43 | 13.00 | 13.43 | 42,243 | +0.39(+3.03%) |
Sep 27, 2016 | 13.05 | 13.07 | 12.90 | 13.04 | 33,397 | -0.24(-1.81%) |
Sep 26, 2016 | 13.28 | 13.36 | 13.24 | 13.28 | 46,072 | -0.21(-1.52%) |
Sep 23, 2016 | 13.43 | 13.48 | 13.37 | 13.48 | 410,665 | +0.08(+0.60%) |
Sep 22, 2016 | 13.49 | 13.65 | 13.37 | 13.40 | 126,542 | +0.14(+1.06%) |
Sep 21, 2016 | 13.13 | 13.37 | 13.13 | 13.26 | 15,336 | +0.18(+1.38%) |
Sep 20, 2016 | 13.13 | 13.23 | 13.03 | 13.08 | 11,686 | -0.16(-1.21%) |
Sep 19, 2016 | 13.36 | 13.36 | 13.19 | 13.24 | 6,541 | +0.05(+0.38%) |
Sep 16, 2016 | 13.16 | 13.23 | 13.06 | 13.19 | 9,806 | -0.30(-2.22%) |
Sep 15, 2016 | 13.46 | 13.57 | 13.36 | 13.49 | 9,015 | +0.16(+1.20%) |
Sep 14, 2016 | 13.36 | 13.46 | 13.33 | 13.33 | 11,295 | -0.19(-1.41%) |
Sep 13, 2016 | 13.70 | 13.70 | 13.48 | 13.52 | 22,890 | -0.49(-3.50%) |
Sep 12, 2016 | 13.69 | 14.03 | 13.69 | 14.01 | 16,486 | -0.02(-0.14%) |
Sep 09, 2016 | 14.14 | 14.16 | 13.97 | 14.03 | 13,058 | -0.31(-2.16%) |
Sep 08, 2016 | 14.24 | 14.46 | 14.22 | 14.34 | 13,740 | +0.25(+1.81%) |
Sep 07, 2016 | 14.08 | 14.15 | 14.07 | 14.09 | 13,098 | +0.21(+1.51%) |
Sep 06, 2016 | 13.85 | 13.89 | 13.81 | 13.88 | 56,586 | -0.03(-0.18%) |
Sep 02, 2016 | 13.90 | 13.90 | 13.90 | 0 | +0.28(+2.06%) |