Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.90 | 22.25 | 21.55 | 21.95 | 299,564 | +0.10(+0.46%) |
Aug 30, 2017 | 21.45 | 21.90 | 21.00 | 21.85 | 310,554 | +0.45(+2.10%) |
Aug 29, 2017 | 20.90 | 21.70 | 20.90 | 21.40 | 435,992 | +0.40(+1.90%) |
Aug 28, 2017 | 20.50 | 21.10 | 20.05 | 21.00 | 213,551 | +0.50(+2.44%) |
Aug 25, 2017 | 19.60 | 20.90 | 19.37 | 20.50 | 475,175 | +0.90(+4.59%) |
Aug 24, 2017 | 19.60 | 19.80 | 19.25 | 19.60 | 135,354 | +0.15(+0.77%) |
Aug 23, 2017 | 19.35 | 19.50 | 19.05 | 19.45 | 112,066 | +0.15(+0.78%) |
Aug 22, 2017 | 19.55 | 19.70 | 19.20 | 19.30 | 181,370 | -0.15(-0.77%) |
Aug 21, 2017 | 19.60 | 19.70 | 18.90 | 19.45 | 353,708 | -0.10(-0.51%) |
Aug 18, 2017 | 18.95 | 19.60 | 18.75 | 19.55 | 338,591 | +0.45(+2.36%) |
Aug 17, 2017 | 18.50 | 19.15 | 18.35 | 19.10 | 309,122 | +0.60(+3.24%) |
Aug 16, 2017 | 19.05 | 19.05 | 18.40 | 18.50 | 221,809 | -0.50(-2.63%) |
Aug 15, 2017 | 19.15 | 19.20 | 18.60 | 19.00 | 364,989 | -0.10(-0.52%) |
Aug 14, 2017 | 19.75 | 19.75 | 18.95 | 19.10 | 396,540 | -0.40(-2.05%) |
Aug 11, 2017 | 19.40 | 20.25 | 18.75 | 19.50 | 943,705 | +0.20(+1.04%) |
Aug 10, 2017 | 18.25 | 19.85 | 18.00 | 19.30 | 692,399 | +1.05(+5.75%) |
Aug 09, 2017 | 17.60 | 18.75 | 17.15 | 18.25 | 448,708 | +0.65(+3.69%) |
Aug 08, 2017 | 17.15 | 18.00 | 16.90 | 17.60 | 369,119 | -0.07(-0.42%) |
Aug 07, 2017 | 17.00 | 18.20 | 16.55 | 17.68 | 280,589 | +0.12(+0.71%) |
Aug 04, 2017 | 17.90 | 16.45 | 17.55 | 722,220 | +1.10(+6.69%) | |
Aug 03, 2017 | 15.00 | 16.50 | 15.00 | 16.45 | 259,290 | +0.50(+3.13%) |
Aug 02, 2017 | 16.20 | 16.45 | 15.50 | 15.95 | 274,645 | -0.75(-4.49%) |
Aug 01, 2017 | 15.75 | 16.75 | 15.75 | 16.70 | 182,150 | +0.70(+4.37%) |
Jul 31, 2017 | 16.35 | 16.65 | 16.00 | 16.00 | 195,700 | -0.70(-4.19%) |
Jul 28, 2017 | 16.05 | 16.82 | 16.05 | 16.70 | 126,587 | +0.15(+0.91%) |
Jul 27, 2017 | 16.35 | 16.90 | 16.35 | 16.55 | 124,397 | -0.30(-1.78%) |
Jul 26, 2017 | 16.00 | 16.90 | 16.00 | 16.85 | 115,447 | +0.40(+2.43%) |
Jul 25, 2017 | 16.15 | 16.90 | 16.10 | 16.45 | 115,352 | +0.05(+0.30%) |
Jul 24, 2017 | 15.90 | 16.65 | 15.90 | 16.40 | 113,156 | +0.20(+1.23%) |
Jul 21, 2017 | 16.15 | 16.60 | 16.05 | 16.20 | 121,128 | -0.35(-2.11%) |
Jul 20, 2017 | 17.15 | 17.15 | 16.50 | 16.55 | 164,065 | -0.50(-2.93%) |
Jul 19, 2017 | 16.95 | 17.35 | 16.45 | 17.05 | 85,457 | +0.10(+0.59%) |
Jul 18, 2017 | 16.75 | 17.05 | 15.80 | 16.95 | 243,885 | +0.85(+5.28%) |
Jul 17, 2017 | 16.15 | 16.20 | 15.70 | 16.10 | 134,046 | -0.10(-0.62%) |
Jul 14, 2017 | 16.00 | 16.45 | 15.75 | 16.20 | 49,184 | +0.05(+0.31%) |
Jul 13, 2017 | 15.70 | 16.20 | 15.50 | 16.15 | 72,605 | +0.40(+2.54%) |
Jul 12, 2017 | 15.55 | 15.90 | 15.28 | 15.75 | 86,528 | +0.35(+2.27%) |
Jul 11, 2017 | 15.95 | 16.00 | 15.30 | 15.40 | 124,117 | -0.60(-3.75%) |
Jul 10, 2017 | 16.15 | 16.35 | 15.80 | 16.00 | 102,376 | -0.30(-1.84%) |
Jul 07, 2017 | 16.00 | 16.38 | 15.72 | 16.30 | 98,334 | +0.45(+2.84%) |
Jul 06, 2017 | 16.10 | 16.10 | 15.75 | 15.85 | 84,538 | -0.30(-1.86%) |
Jul 05, 2017 | 16.20 | 16.35 | 15.65 | 16.15 | 84,305 | -0.15(-0.92%) |
Jul 03, 2017 | 16.35 | 16.35 | 15.65 | 16.30 | 80,776 | +0.00(+0.00%) |
Jun 30, 2017 | 16.30 | 16.40 | 16.10 | 16.30 | 57,182 | +0.05(+0.31%) |
Jun 29, 2017 | 16.40 | 16.45 | 16.00 | 16.25 | 81,593 | -0.10(-0.61%) |
Jun 28, 2017 | 16.15 | 16.55 | 16.00 | 16.35 | 74,283 | +0.25(+1.55%) |
Jun 27, 2017 | 16.25 | 16.40 | 16.00 | 16.10 | 96,620 | -0.20(-1.23%) |
Jun 26, 2017 | 16.50 | 16.55 | 16.25 | 16.30 | 185,903 | -0.20(-1.21%) |
Jun 23, 2017 | 16.57 | 16.00 | 16.50 | 559,230 | +0.05(+0.30%) | |
Jun 22, 2017 | 16.45 | 16.75 | 16.32 | 16.45 | 93,048 | +0.00(+0.00%) |
Jun 21, 2017 | 16.55 | 16.75 | 16.20 | 16.45 | 120,088 | -0.10(-0.60%) |
Jun 20, 2017 | 16.40 | 17.00 | 16.00 | 16.55 | 341,188 | +0.15(+0.91%) |
Jun 19, 2017 | 15.75 | 16.55 | 15.75 | 16.40 | 158,550 | +0.65(+4.13%) |
Jun 16, 2017 | 15.10 | 15.90 | 14.95 | 15.75 | 187,282 | +0.50(+3.28%) |
Jun 15, 2017 | 15.15 | 15.35 | 14.85 | 15.25 | 64,588 | +0.00(+0.00%) |
Jun 14, 2017 | 15.40 | 15.40 | 14.75 | 15.25 | 68,459 | -0.15(-0.97%) |
Jun 13, 2017 | 15.05 | 15.50 | 14.80 | 15.40 | 115,109 | +0.35(+2.33%) |
Jun 12, 2017 | 14.85 | 15.25 | 14.65 | 15.05 | 101,706 | +0.20(+1.35%) |
Jun 09, 2017 | 15.05 | 15.30 | 14.75 | 14.85 | 78,652 | -0.20(-1.33%) |
Jun 08, 2017 | 14.50 | 15.35 | 14.45 | 15.05 | 110,639 | +0.50(+3.44%) |
Jun 07, 2017 | 14.50 | 14.65 | 14.20 | 14.55 | 86,444 | +0.10(+0.69%) |
Jun 06, 2017 | 14.40 | 14.65 | 14.25 | 14.45 | 58,697 | -0.10(-0.69%) |
Jun 05, 2017 | 14.30 | 14.75 | 14.15 | 14.55 | 127,242 | +0.15(+1.04%) |
Jun 02, 2017 | 14.50 | 14.80 | 14.30 | 14.40 | 103,500 | -0.05(-0.35%) |
Jun 01, 2017 | 14.15 | 14.55 | 13.90 | 14.45 | 71,373 | +0.40(+2.85%) |
May 31, 2017 | 14.10 | 14.30 | 13.75 | 14.05 | 88,823 | +0.00(+0.00%) |
May 30, 2017 | 14.35 | 14.59 | 14.05 | 14.05 | 149,997 | -0.35(-2.43%) |
May 26, 2017 | 14.30 | 14.60 | 13.85 | 14.40 | 61,523 | +0.10(+0.70%) |
May 25, 2017 | 14.20 | 14.60 | 13.85 | 14.30 | 73,360 | +0.15(+1.06%) |
May 24, 2017 | 14.25 | 14.35 | 14.10 | 14.15 | 52,104 | -0.15(-1.05%) |
May 23, 2017 | 14.75 | 14.80 | 14.25 | 14.30 | 67,453 | -0.45(-3.05%) |
May 22, 2017 | 14.45 | 14.95 | 14.45 | 14.75 | 96,759 | +0.25(+1.72%) |
May 19, 2017 | 14.55 | 14.65 | 14.20 | 14.50 | 83,191 | -0.05(-0.34%) |
May 18, 2017 | 14.15 | 14.80 | 14.00 | 14.55 | 93,914 | +0.40(+2.83%) |
May 17, 2017 | 14.60 | 14.75 | 14.15 | 14.15 | 104,924 | -0.60(-4.07%) |
May 16, 2017 | 15.05 | 15.05 | 14.75 | 14.75 | 80,934 | -0.30(-1.99%) |
May 15, 2017 | 15.40 | 15.60 | 14.95 | 15.05 | 83,151 | -0.35(-2.27%) |
May 12, 2017 | 15.45 | 15.55 | 15.10 | 15.40 | 136,167 | -0.15(-0.96%) |
May 11, 2017 | 15.55 | 15.70 | 15.00 | 15.55 | 71,464 | -0.15(-0.96%) |
May 10, 2017 | 15.10 | 15.80 | 15.00 | 15.70 | 80,874 | +0.50(+3.29%) |
May 09, 2017 | 15.25 | 15.65 | 15.05 | 15.20 | 115,962 | +0.00(+0.00%) |
May 08, 2017 | 15.50 | 15.65 | 15.15 | 15.20 | 138,310 | -0.30(-1.94%) |
May 05, 2017 | 14.70 | 15.70 | 14.60 | 15.50 | 217,323 | +0.10(+0.65%) |
May 04, 2017 | 17.05 | 17.11 | 15.00 | 15.40 | 363,678 | -1.65(-9.68%) |
May 03, 2017 | 17.20 | 17.30 | 16.80 | 17.05 | 61,374 | -0.25(-1.45%) |
May 02, 2017 | 17.40 | 17.55 | 17.25 | 17.30 | 50,009 | -0.15(-0.86%) |
May 01, 2017 | 17.40 | 17.60 | 17.25 | 17.45 | 82,614 | +0.10(+0.58%) |
Apr 28, 2017 | 17.45 | 17.93 | 17.20 | 17.35 | 304,830 | -0.10(-0.57%) |
Apr 27, 2017 | 17.50 | 17.70 | 17.43 | 17.45 | 38,094 | -0.05(-0.29%) |
Apr 26, 2017 | 17.40 | 17.85 | 17.40 | 17.50 | 55,469 | +0.05(+0.29%) |
Apr 25, 2017 | 17.55 | 17.73 | 17.40 | 17.45 | 45,529 | -0.05(-0.29%) |
Apr 24, 2017 | 17.40 | 17.75 | 17.40 | 17.50 | 39,887 | +0.20(+1.16%) |
Apr 21, 2017 | 17.50 | 17.55 | 17.20 | 17.30 | 52,822 | -0.20(-1.14%) |
Apr 20, 2017 | 17.45 | 17.75 | 17.40 | 17.50 | 44,756 | +0.05(+0.29%) |
Apr 19, 2017 | 17.60 | 17.70 | 17.35 | 17.45 | 45,727 | -0.05(-0.29%) |
Apr 18, 2017 | 17.60 | 17.90 | 17.30 | 17.50 | 57,253 | -0.10(-0.57%) |
Apr 17, 2017 | 17.80 | 17.92 | 17.55 | 17.60 | 78,996 | -0.20(-1.12%) |
Apr 13, 2017 | 17.75 | 17.95 | 17.70 | 17.80 | 38,656 | +0.00(+0.00%) |
Apr 12, 2017 | 18.05 | 18.10 | 17.62 | 17.80 | 32,530 | -0.30(-1.66%) |
Apr 11, 2017 | 17.70 | 18.15 | 17.70 | 18.10 | 47,370 | +0.35(+1.97%) |
Apr 10, 2017 | 17.35 | 17.80 | 17.35 | 17.75 | 41,139 | +0.35(+2.01%) |
Apr 07, 2017 | 17.25 | 17.55 | 17.25 | 17.40 | 22,338 | +0.10(+0.58%) |
Apr 06, 2017 | 17.25 | 17.45 | 17.15 | 17.30 | 38,874 | +0.05(+0.29%) |
Apr 05, 2017 | 17.65 | 17.86 | 17.15 | 17.25 | 59,078 | -0.35(-1.99%) |
Apr 04, 2017 | 17.20 | 17.65 | 17.20 | 17.60 | 54,453 | +0.35(+2.03%) |
Apr 03, 2017 | 17.15 | 17.95 | 17.05 | 17.25 | 47,541 | +0.05(+0.29%) |
Mar 31, 2017 | 17.05 | 17.60 | 17.05 | 17.20 | 119,065 | +0.10(+0.58%) |
Mar 30, 2017 | 17.00 | 17.50 | 16.80 | 17.10 | 112,600 | +0.20(+1.18%) |
Mar 29, 2017 | 17.00 | 17.45 | 16.85 | 16.90 | 58,635 | -0.15(-0.88%) |
Mar 28, 2017 | 17.05 | 17.40 | 16.99 | 17.05 | 24,511 | -0.10(-0.58%) |
Mar 27, 2017 | 16.80 | 17.30 | 16.80 | 17.15 | 27,890 | +0.15(+0.88%) |
Mar 24, 2017 | 16.95 | 17.40 | 16.90 | 17.00 | 33,324 | +0.10(+0.59%) |
Mar 23, 2017 | 17.05 | 17.35 | 16.90 | 16.90 | 53,290 | -0.15(-0.88%) |
Mar 22, 2017 | 17.45 | 17.62 | 16.80 | 17.05 | 56,132 | -0.45(-2.57%) |
Mar 21, 2017 | 18.00 | 18.15 | 17.50 | 17.50 | 47,030 | -0.55(-3.05%) |
Mar 20, 2017 | 18.05 | 18.17 | 17.60 | 18.05 | 48,022 | +0.00(+0.00%) |
Mar 17, 2017 | 17.70 | 18.20 | 17.55 | 18.05 | 111,816 | +0.35(+1.98%) |
Mar 16, 2017 | 17.55 | 17.80 | 17.45 | 17.70 | 45,705 | +0.15(+0.85%) |
Mar 15, 2017 | 17.40 | 17.65 | 17.05 | 17.55 | 62,103 | +0.20(+1.15%) |
Mar 14, 2017 | 17.20 | 17.50 | 17.05 | 17.35 | 43,285 | +0.10(+0.58%) |
Mar 13, 2017 | 17.45 | 17.60 | 17.15 | 17.25 | 27,650 | -0.15(-0.86%) |
Mar 10, 2017 | 17.55 | 17.55 | 17.20 | 17.40 | 55,244 | +0.00(+0.00%) |
Mar 09, 2017 | 17.55 | 17.70 | 17.25 | 17.40 | 40,635 | -0.15(-0.85%) |
Mar 08, 2017 | 17.70 | 18.05 | 17.50 | 17.55 | 35,557 | -0.15(-0.85%) |
Mar 07, 2017 | 17.50 | 18.00 | 16.75 | 17.70 | 62,385 | +0.10(+0.57%) |
Mar 06, 2017 | 17.90 | 17.90 | 16.65 | 17.60 | 46,974 | -0.40(-2.22%) |
Mar 03, 2017 | 18.50 | 18.50 | 17.85 | 18.00 | 67,982 | -0.40(-2.17%) |
Mar 02, 2017 | 18.45 | 18.60 | 18.25 | 18.40 | 85,892 | +0.05(+0.27%) |
Mar 01, 2017 | 18.75 | 19.00 | 18.25 | 18.35 | 98,669 | -0.10(-0.54%) |
Feb 28, 2017 | 18.35 | 18.50 | 18.25 | 18.45 | 79,728 | +0.10(+0.54%) |
Feb 27, 2017 | 18.15 | 18.50 | 17.98 | 18.35 | 110,634 | +0.20(+1.10%) |
Feb 24, 2017 | 17.85 | 18.23 | 17.70 | 18.15 | 122,272 | +0.15(+0.83%) |
Feb 23, 2017 | 18.20 | 18.20 | 17.70 | 18.00 | 164,728 | -0.20(-1.10%) |
Feb 22, 2017 | 18.25 | 18.40 | 18.10 | 18.20 | 178,019 | -0.05(-0.27%) |
Feb 21, 2017 | 18.60 | 18.70 | 18.20 | 18.25 | 140,980 | -0.35(-1.88%) |
Feb 17, 2017 | 18.60 | 18.60 | 18.60 | 0 | +0.10(+0.54%) | |
Feb 16, 2017 | 18.40 | 18.60 | 18.30 | 18.50 | 90,767 | +0.10(+0.54%) |
Feb 15, 2017 | 18.30 | 18.60 | 18.30 | 18.40 | 59,004 | +0.00(+0.00%) |
Feb 14, 2017 | 18.00 | 18.45 | 17.90 | 18.40 | 90,272 | +0.40(+2.22%) |
Feb 13, 2017 | 18.00 | 18.30 | 17.90 | 18.00 | 85,923 | +0.15(+0.84%) |
Feb 10, 2017 | 17.70 | 17.95 | 17.60 | 17.85 | 58,478 | +0.20(+1.13%) |
Feb 09, 2017 | 17.30 | 17.80 | 17.10 | 17.65 | 157,408 | +0.45(+2.62%) |
Feb 08, 2017 | 17.10 | 17.30 | 16.70 | 17.20 | 99,130 | +0.20(+1.18%) |
Feb 07, 2017 | 16.15 | 17.05 | 16.15 | 17.00 | 330,809 | +0.90(+5.59%) |
Feb 06, 2017 | 16.80 | 16.85 | 15.95 | 16.10 | 3,003,355 | -0.70(-4.17%) |
Feb 03, 2017 | 17.00 | 17.10 | 16.50 | 16.80 | 145,110 | -0.10(-0.59%) |
Feb 02, 2017 | 17.50 | 17.50 | 16.75 | 16.90 | 185,071 | -0.60(-3.43%) |
Feb 01, 2017 | 18.90 | 20.50 | 17.10 | 17.50 | 1,067,277 | +0.90(+5.42%) |
Jan 31, 2017 | 16.55 | 16.85 | 16.40 | 16.60 | 93,649 | +0.00(+0.00%) |
Jan 30, 2017 | 16.75 | 16.85 | 16.50 | 16.60 | 46,352 | -0.45(-2.64%) |
Jan 27, 2017 | 16.40 | 17.20 | 16.30 | 17.05 | 79,290 | +0.60(+3.65%) |
Jan 26, 2017 | 16.45 | 16.55 | 16.20 | 16.45 | 30,497 | +0.15(+0.92%) |
Jan 25, 2017 | 16.38 | 16.40 | 16.10 | 16.30 | 81,366 | +0.00(+0.00%) |
Jan 24, 2017 | 15.60 | 16.35 | 15.60 | 16.30 | 50,636 | +0.50(+3.16%) |
Jan 23, 2017 | 16.25 | 16.25 | 15.75 | 15.80 | 56,606 | -0.45(-2.77%) |
Jan 20, 2017 | 16.20 | 16.45 | 16.10 | 16.25 | 30,222 | +0.10(+0.62%) |
Jan 19, 2017 | 16.45 | 16.50 | 16.05 | 16.15 | 45,317 | -0.35(-2.12%) |
Jan 18, 2017 | 16.80 | 16.89 | 16.35 | 16.50 | 148,074 | -0.30(-1.79%) |
Jan 17, 2017 | 16.90 | 17.05 | 16.75 | 16.80 | 29,602 | -0.25(-1.47%) |
Jan 13, 2017 | 17.05 | 17.05 | 17.05 | 0 | +0.35(+2.10%) | |
Jan 12, 2017 | 17.00 | 17.10 | 16.60 | 16.70 | 47,082 | -0.45(-2.62%) |
Jan 11, 2017 | 17.10 | 17.20 | 17.00 | 17.15 | 27,415 | +0.10(+0.59%) |
Jan 10, 2017 | 17.00 | 17.20 | 16.85 | 17.05 | 48,811 | +0.10(+0.59%) |
Jan 09, 2017 | 17.10 | 17.30 | 16.80 | 16.95 | 44,689 | -0.10(-0.59%) |
Jan 06, 2017 | 17.45 | 17.50 | 17.00 | 17.05 | 27,851 | -0.40(-2.29%) |
Jan 05, 2017 | 17.80 | 17.85 | 17.45 | 17.45 | 48,524 | -0.35(-1.97%) |
Jan 04, 2017 | 17.80 | 17.90 | 17.50 | 17.80 | 32,715 | +0.10(+0.56%) |
Jan 03, 2017 | 17.75 | 17.99 | 17.45 | 17.70 | 47,642 | +0.20(+1.14%) |
Dec 30, 2016 | 17.50 | 17.50 | 17.50 | 0 | +0.10(+0.57%) | |
Dec 29, 2016 | 17.55 | 17.80 | 17.35 | 17.40 | 22,779 | -0.05(-0.29%) |
Dec 28, 2016 | 17.80 | 17.80 | 17.45 | 17.45 | 25,234 | -0.35(-1.97%) |
Dec 27, 2016 | 17.45 | 18.00 | 17.45 | 17.80 | 20,671 | +0.25(+1.42%) |
Dec 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.25(-1.40%) | |
Dec 22, 2016 | 18.35 | 18.85 | 17.80 | 17.80 | 23,775 | -0.40(-2.20%) |
Dec 21, 2016 | 19.15 | 19.17 | 17.95 | 18.20 | 60,579 | -0.90(-4.71%) |
Dec 20, 2016 | 18.90 | 19.70 | 18.81 | 19.10 | 126,945 | +0.35(+1.87%) |
Dec 19, 2016 | 18.20 | 19.00 | 17.80 | 18.75 | 106,817 | +0.80(+4.46%) |
Dec 16, 2016 | 18.00 | 18.25 | 17.85 | 17.95 | 114,944 | +0.10(+0.56%) |
Dec 15, 2016 | 17.70 | 18.10 | 17.55 | 17.85 | 57,140 | +0.20(+1.13%) |
Dec 14, 2016 | 17.80 | 18.25 | 17.55 | 17.65 | 63,623 | +0.00(+0.00%) |
Dec 13, 2016 | 16.80 | 17.75 | 16.70 | 17.65 | 101,594 | +0.90(+5.37%) |
Dec 12, 2016 | 17.00 | 17.00 | 16.50 | 16.75 | 36,053 | -0.25(-1.47%) |
Dec 09, 2016 | 17.35 | 17.35 | 16.95 | 17.00 | 40,731 | -0.20(-1.16%) |
Dec 08, 2016 | 17.00 | 17.35 | 16.95 | 17.20 | 59,194 | +0.25(+1.47%) |
Dec 07, 2016 | 17.35 | 17.35 | 16.85 | 16.95 | 48,924 | -0.35(-2.02%) |
Dec 06, 2016 | 17.15 | 17.45 | 17.10 | 17.30 | 33,115 | +0.00(+0.00%) |
Dec 05, 2016 | 16.90 | 17.30 | 16.60 | 17.30 | 45,984 | +0.65(+3.90%) |
Dec 02, 2016 | 16.45 | 16.85 | 16.45 | 16.65 | 26,754 | +0.15(+0.91%) |
Dec 01, 2016 | 17.00 | 17.10 | 16.30 | 16.50 | 44,667 | -0.45(-2.65%) |
Nov 30, 2016 | 17.65 | 17.70 | 16.85 | 16.95 | 50,931 | -0.65(-3.69%) |
Nov 29, 2016 | 17.85 | 18.10 | 17.55 | 17.60 | 40,687 | -0.10(-0.56%) |
Nov 28, 2016 | 18.10 | 18.20 | 17.70 | 17.70 | 60,277 | -0.25(-1.39%) |
Nov 25, 2016 | 17.65 | 17.95 | 17.60 | 17.95 | 24,948 | +0.40(+2.28%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.30(-1.68%) | |
Nov 22, 2016 | 17.65 | 18.00 | 17.65 | 17.85 | 57,851 | +0.15(+0.85%) |
Nov 21, 2016 | 17.70 | 18.05 | 17.55 | 17.70 | 57,892 | -0.05(-0.28%) |
Nov 18, 2016 | 17.70 | 17.95 | 17.47 | 17.75 | 56,531 | +0.05(+0.28%) |
Nov 17, 2016 | 17.55 | 17.95 | 17.55 | 17.70 | 28,191 | +0.15(+0.85%) |
Nov 16, 2016 | 17.05 | 17.75 | 16.95 | 17.55 | 50,804 | +0.35(+2.03%) |
Nov 15, 2016 | 17.15 | 17.40 | 17.05 | 17.20 | 43,755 | +0.00(+0.00%) |
Nov 14, 2016 | 17.50 | 17.70 | 17.00 | 17.20 | 56,410 | -0.15(-0.86%) |
Nov 11, 2016 | 16.60 | 17.70 | 16.35 | 17.35 | 142,897 | +0.85(+5.15%) |
Nov 10, 2016 | 16.35 | 16.55 | 15.95 | 16.50 | 72,760 | +0.40(+2.48%) |
Nov 09, 2016 | 15.90 | 16.50 | 15.30 | 16.10 | 106,545 | +0.15(+0.94%) |
Nov 08, 2016 | 16.10 | 16.60 | 15.50 | 15.95 | 56,264 | -0.15(-0.93%) |
Nov 07, 2016 | 16.05 | 16.75 | 16.05 | 16.10 | 158,926 | +0.50(+3.21%) |
Nov 04, 2016 | 13.50 | 15.85 | 13.50 | 15.60 | 188,247 | +2.50(+19.08%) |
Nov 03, 2016 | 14.05 | 14.05 | 13.05 | 13.10 | 68,436 | -0.95(-6.76%) |
Nov 02, 2016 | 13.90 | 14.25 | 13.90 | 14.05 | 54,450 | +0.20(+1.44%) |
Nov 01, 2016 | 14.60 | 14.65 | 13.80 | 13.85 | 54,576 | -0.80(-5.46%) |
Oct 31, 2016 | 14.85 | 15.00 | 14.60 | 14.65 | 21,350 | -0.15(-1.01%) |
Oct 28, 2016 | 14.60 | 15.05 | 14.60 | 14.80 | 34,936 | +0.10(+0.68%) |
Oct 27, 2016 | 14.85 | 14.85 | 14.60 | 14.70 | 25,825 | +0.00(+0.00%) |
Oct 26, 2016 | 14.80 | 15.03 | 14.65 | 14.70 | 53,563 | -0.05(-0.34%) |
Oct 25, 2016 | 14.45 | 14.80 | 14.25 | 14.75 | 102,680 | +0.20(+1.37%) |
Oct 24, 2016 | 14.50 | 14.70 | 14.50 | 14.55 | 22,875 | +0.10(+0.69%) |
Oct 21, 2016 | 14.75 | 14.75 | 14.35 | 14.45 | 47,275 | -0.35(-2.36%) |
Oct 20, 2016 | 14.75 | 14.85 | 14.75 | 14.80 | 32,598 | +0.05(+0.34%) |
Oct 19, 2016 | 14.85 | 14.93 | 14.75 | 14.75 | 22,046 | -0.10(-0.67%) |
Oct 18, 2016 | 14.90 | 15.00 | 14.85 | 14.85 | 25,195 | +0.00(+0.00%) |
Oct 17, 2016 | 14.75 | 14.85 | 14.70 | 14.85 | 31,179 | +0.09(+0.61%) |
Oct 14, 2016 | 14.86 | 14.86 | 14.75 | 14.76 | 19,343 | +0.00(+0.00%) |
Oct 13, 2016 | 14.91 | 14.91 | 14.69 | 14.76 | 29,434 | -0.22(-1.47%) |
Oct 12, 2016 | 14.80 | 15.08 | 14.75 | 14.98 | 23,860 | +0.23(+1.56%) |
Oct 11, 2016 | 15.11 | 15.11 | 14.71 | 14.75 | 40,653 | -0.37(-2.45%) |
Oct 10, 2016 | 15.07 | 15.24 | 14.98 | 15.12 | 35,142 | +0.10(+0.67%) |
Oct 07, 2016 | 15.35 | 15.35 | 14.97 | 15.02 | 47,333 | -0.26(-1.70%) |
Oct 06, 2016 | 15.63 | 15.64 | 15.23 | 15.28 | 35,283 | -0.36(-2.30%) |
Oct 05, 2016 | 15.68 | 15.90 | 15.62 | 15.64 | 46,302 | -0.04(-0.26%) |
Oct 04, 2016 | 15.59 | 15.85 | 15.55 | 15.68 | 29,775 | +0.10(+0.64%) |
Oct 03, 2016 | 15.20 | 15.63 | 15.20 | 15.58 | 147,389 | +0.26(+1.70%) |
Sep 30, 2016 | 15.11 | 15.47 | 15.11 | 15.32 | 62,268 | +0.17(+1.12%) |
Sep 29, 2016 | 15.53 | 15.53 | 15.14 | 15.15 | 30,950 | -0.32(-2.07%) |
Sep 28, 2016 | 15.29 | 15.48 | 15.20 | 15.47 | 27,877 | +0.29(+1.91%) |
Sep 27, 2016 | 15.22 | 15.36 | 15.14 | 15.18 | 31,537 | -0.07(-0.46%) |
Sep 26, 2016 | 15.41 | 15.48 | 15.23 | 15.25 | 29,465 | -0.23(-1.49%) |
Sep 23, 2016 | 15.66 | 15.68 | 15.44 | 15.48 | 30,721 | -0.14(-0.90%) |
Sep 22, 2016 | 15.46 | 15.68 | 15.43 | 15.62 | 41,289 | +0.17(+1.10%) |
Sep 21, 2016 | 15.39 | 15.48 | 15.29 | 15.45 | 39,893 | +0.08(+0.52%) |
Sep 20, 2016 | 15.29 | 15.47 | 15.17 | 15.37 | 27,800 | +0.00(+0.00%) |
Sep 19, 2016 | 15.30 | 15.59 | 15.25 | 15.37 | 101,520 | +0.02(+0.13%) |
Sep 16, 2016 | 15.05 | 15.46 | 14.94 | 15.35 | 111,280 | +0.33(+2.20%) |
Sep 15, 2016 | 14.43 | 15.02 | 14.34 | 15.02 | 43,293 | +0.54(+3.73%) |
Sep 14, 2016 | 14.55 | 14.78 | 14.38 | 14.48 | 48,665 | -0.11(-0.75%) |
Sep 13, 2016 | 14.80 | 14.81 | 14.38 | 14.59 | 58,144 | -0.33(-2.21%) |
Sep 12, 2016 | 14.80 | 14.96 | 14.79 | 14.92 | 36,140 | +0.11(+0.74%) |
Sep 09, 2016 | 15.10 | 15.20 | 14.80 | 14.81 | 45,827 | -0.43(-2.82%) |
Sep 08, 2016 | 15.52 | 15.56 | 15.18 | 15.24 | 39,565 | -0.27(-1.74%) |
Sep 07, 2016 | 15.35 | 15.55 | 15.35 | 15.51 | 62,191 | +0.11(+0.71%) |
Sep 06, 2016 | 15.42 | 15.50 | 15.22 | 15.40 | 49,227 | +0.05(+0.33%) |
Sep 02, 2016 | 15.48 | 15.35 | 15.35 | 15.35 | 30,900 | -0.10(-0.65%) |