Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.09 | 14.15 | 14.00 | 14.13 | 76,831 | -0.02(-0.14%) |
Sep 28, 2017 | 14.31 | 14.34 | 14.09 | 14.15 | 14,884 | -0.10(-0.73%) |
Sep 27, 2017 | 14.24 | 14.29 | 14.06 | 14.25 | 93,466 | +0.08(+0.54%) |
Sep 26, 2017 | 14.11 | 14.22 | 14.04 | 14.18 | 35,200 | +0.05(+0.37%) |
Sep 25, 2017 | 13.94 | 14.16 | 13.94 | 14.12 | 19,791 | +0.28(+2.03%) |
Sep 22, 2017 | 13.75 | 13.86 | 13.73 | 13.84 | 13,113 | +0.07(+0.48%) |
Sep 21, 2017 | 13.60 | 13.78 | 13.54 | 13.78 | 56,068 | +0.19(+1.40%) |
Sep 20, 2017 | 13.45 | 13.61 | 13.40 | 13.59 | 10,852 | +0.31(+2.37%) |
Sep 19, 2017 | 13.39 | 13.39 | 13.21 | 13.27 | 10,092 | -0.03(-0.19%) |
Sep 18, 2017 | 13.28 | 13.33 | 13.22 | 13.30 | 8,992 | +0.05(+0.41%) |
Sep 15, 2017 | 13.27 | 13.30 | 13.17 | 13.24 | 3,477 | -0.05(-0.37%) |
Sep 14, 2017 | 13.29 | 13.39 | 13.20 | 13.29 | 30,125 | +0.15(+1.16%) |
Sep 13, 2017 | 12.98 | 13.15 | 12.98 | 13.14 | 17,035 | +0.40(+3.18%) |
Sep 12, 2017 | 12.60 | 12.80 | 12.60 | 12.73 | 5,010 | +0.17(+1.33%) |
Sep 11, 2017 | 12.43 | 12.60 | 12.43 | 12.57 | 4,758 | +0.13(+1.07%) |
Sep 08, 2017 | 12.73 | 12.73 | 12.35 | 12.43 | 16,871 | -0.33(-2.61%) |
Sep 07, 2017 | 12.83 | 12.84 | 12.69 | 12.77 | 8,623 | -0.05(-0.37%) |
Sep 06, 2017 | 12.71 | 12.87 | 12.71 | 12.81 | 30,329 | +0.20(+1.58%) |
Sep 05, 2017 | 12.66 | 12.76 | 12.55 | 12.61 | 17,467 | +0.06(+0.45%) |
Sep 01, 2017 | 12.44 | 12.56 | 12.40 | 12.56 | 5,253 | +0.12(+1.00%) |
Aug 31, 2017 | 12.29 | 12.49 | 12.27 | 12.43 | 94,549 | +0.27(+2.19%) |
Aug 30, 2017 | 12.10 | 12.20 | 12.07 | 12.17 | 7,048 | -0.03(-0.23%) |
Aug 29, 2017 | 12.12 | 12.21 | 11.99 | 12.19 | 38,715 | +0.05(+0.38%) |
Aug 28, 2017 | 12.33 | 12.33 | 12.09 | 12.15 | 19,349 | -0.18(-1.47%) |
Aug 25, 2017 | 12.39 | 12.39 | 12.33 | 12.33 | 8,018 | -0.03(-0.27%) |
Aug 24, 2017 | 12.33 | 12.40 | 12.27 | 12.36 | 10,840 | -0.04(-0.35%) |
Aug 23, 2017 | 12.24 | 12.48 | 12.23 | 12.40 | 6,187 | +0.13(+1.09%) |
Aug 22, 2017 | 12.20 | 12.29 | 12.19 | 12.27 | 41,594 | +0.09(+0.70%) |
Aug 21, 2017 | 12.23 | 12.28 | 12.12 | 12.19 | 37,380 | -0.11(-0.93%) |
Aug 18, 2017 | 12.19 | 12.37 | 12.16 | 12.30 | 11,348 | +0.10(+0.86%) |
Aug 17, 2017 | 12.28 | 12.44 | 12.20 | 12.20 | 8,872 | -0.15(-1.23%) |
Aug 16, 2017 | 12.52 | 12.59 | 12.31 | 12.35 | 16,766 | -0.13(-1.07%) |
Aug 15, 2017 | 12.52 | 12.53 | 12.39 | 12.48 | 18,245 | -0.06(-0.51%) |
Aug 14, 2017 | 12.76 | 12.77 | 12.55 | 12.55 | 30,753 | -0.21(-1.64%) |
Aug 11, 2017 | 12.65 | 12.77 | 12.65 | 12.75 | 5,739 | +0.01(+0.05%) |
Aug 10, 2017 | 12.95 | 12.95 | 12.75 | 12.75 | 9,329 | -0.14(-1.11%) |
Aug 09, 2017 | 12.92 | 13.03 | 12.87 | 12.89 | 5,905 | +0.01(+0.07%) |
Aug 08, 2017 | 12.85 | 13.04 | 12.85 | 12.88 | 20,794 | +0.01(+0.07%) |
Aug 07, 2017 | 12.97 | 13.00 | 12.83 | 12.87 | 13,189 | -0.23(-1.75%) |
Aug 04, 2017 | 12.82 | 13.11 | 12.82 | 13.10 | 25,281 | +0.28(+2.16%) |
Aug 03, 2017 | 13.34 | 13.34 | 12.76 | 12.82 | 21,306 | -0.45(-3.38%) |
Aug 02, 2017 | 13.44 | 13.45 | 13.12 | 13.27 | 19,334 | -0.30(-2.24%) |
Aug 01, 2017 | 13.75 | 13.75 | 13.58 | 13.58 | 171,016 | -0.20(-1.45%) |
Jul 31, 2017 | 13.88 | 13.88 | 13.62 | 13.78 | 11,883 | -0.10(-0.75%) |
Jul 28, 2017 | 13.95 | 14.12 | 13.88 | 13.88 | 67,709 | -0.05(-0.34%) |
Jul 27, 2017 | 13.68 | 13.93 | 13.67 | 13.93 | 36,367 | +0.11(+0.83%) |
Jul 26, 2017 | 13.85 | 13.99 | 13.74 | 13.81 | 60,563 | +0.05(+0.34%) |
Jul 25, 2017 | 13.51 | 13.88 | 13.51 | 13.77 | 44,093 | +0.41(+3.07%) |
Jul 24, 2017 | 13.39 | 13.47 | 13.29 | 13.36 | 18,836 | -0.02(-0.14%) |
Jul 21, 2017 | 13.46 | 13.48 | 13.33 | 13.38 | 17,293 | -0.21(-1.54%) |
Jul 20, 2017 | 13.78 | 13.83 | 13.52 | 13.59 | 8,071 | -0.12(-0.90%) |
Jul 19, 2017 | 13.30 | 13.71 | 13.29 | 13.71 | 35,319 | +0.44(+3.30%) |
Jul 18, 2017 | 13.49 | 13.50 | 13.23 | 13.27 | 56,892 | -0.10(-0.71%) |
Jul 17, 2017 | 13.43 | 13.51 | 13.33 | 13.37 | 41,153 | +0.01(+0.07%) |
Jul 14, 2017 | 13.30 | 13.39 | 13.28 | 13.36 | 34,627 | +0.09(+0.65%) |
Jul 13, 2017 | 13.18 | 13.27 | 13.08 | 13.27 | 41,729 | +0.13(+1.01%) |
Jul 12, 2017 | 13.27 | 13.35 | 13.07 | 13.14 | 77,055 | +0.06(+0.44%) |
Jul 11, 2017 | 12.99 | 13.13 | 12.92 | 13.08 | 13,470 | +0.12(+0.92%) |
Jul 10, 2017 | 12.72 | 12.99 | 12.71 | 12.96 | 28,578 | +0.19(+1.45%) |
Jul 07, 2017 | 12.80 | 12.80 | 12.52 | 12.78 | 46,240 | -0.10(-0.81%) |
Jul 06, 2017 | 13.20 | 13.22 | 12.85 | 12.88 | 224,347 | -0.26(-1.96%) |
Jul 05, 2017 | 13.48 | 13.48 | 13.12 | 13.14 | 21,806 | -0.47(-3.43%) |
Jul 03, 2017 | 13.35 | 13.62 | 13.35 | 13.60 | 23,517 | +0.30(+2.22%) |
Jun 30, 2017 | 13.32 | 13.44 | 13.18 | 13.31 | 135,629 | +0.08(+0.58%) |
Jun 29, 2017 | 13.09 | 13.40 | 13.09 | 13.23 | 131,248 | +0.19(+1.46%) |
Jun 28, 2017 | 12.98 | 13.14 | 12.96 | 13.04 | 34,514 | +0.11(+0.88%) |
Jun 27, 2017 | 13.03 | 13.12 | 12.91 | 12.93 | 45,073 | -0.04(-0.33%) |
Jun 26, 2017 | 12.98 | 13.07 | 12.83 | 12.97 | 82,139 | +0.04(+0.30%) |
Jun 23, 2017 | 12.78 | 12.94 | 12.78 | 12.93 | 20,375 | +0.20(+1.53%) |
Jun 22, 2017 | 12.74 | 12.94 | 12.67 | 12.74 | 52,957 | +0.06(+0.45%) |
Jun 21, 2017 | 12.99 | 13.00 | 12.61 | 12.68 | 732,037 | -0.30(-2.35%) |
Jun 20, 2017 | 13.00 | 13.05 | 12.75 | 12.99 | 35,530 | -0.20(-1.52%) |
Jun 19, 2017 | 13.31 | 13.31 | 13.19 | 13.19 | 3,924 | -0.08(-0.57%) |
Jun 16, 2017 | 13.20 | 13.26 | 13.11 | 13.26 | 8,027 | +0.18(+1.38%) |
Jun 15, 2017 | 13.39 | 13.45 | 13.07 | 13.08 | 8,570 | -0.39(-2.90%) |
Jun 14, 2017 | 13.81 | 13.81 | 13.42 | 13.47 | 9,036 | -0.42(-3.02%) |
Jun 13, 2017 | 13.69 | 13.89 | 13.67 | 13.89 | 5,639 | +0.21(+1.51%) |
Jun 12, 2017 | 13.73 | 13.75 | 13.61 | 13.68 | 23,214 | +0.19(+1.43%) |
Jun 09, 2017 | 13.20 | 13.63 | 13.20 | 13.49 | 14,657 | +0.34(+2.61%) |
Jun 08, 2017 | 13.20 | 13.32 | 13.15 | 13.15 | 12,819 | -0.12(-0.87%) |
Jun 07, 2017 | 13.74 | 13.74 | 13.26 | 13.26 | 28,007 | -0.50(-3.66%) |
Jun 06, 2017 | 13.53 | 13.77 | 13.49 | 13.77 | 16,893 | +0.19(+1.38%) |
Jun 05, 2017 | 13.52 | 13.59 | 13.48 | 13.58 | 5,607 | +0.01(+0.08%) |
Jun 02, 2017 | 13.77 | 13.77 | 13.48 | 13.57 | 9,373 | -0.28(-2.05%) |
Jun 01, 2017 | 13.73 | 13.99 | 13.70 | 13.85 | 62,533 | +0.12(+0.85%) |
May 31, 2017 | 13.72 | 13.76 | 13.63 | 13.73 | 4,476 | -0.16(-1.12%) |
May 30, 2017 | 14.17 | 14.17 | 13.88 | 13.89 | 6,787 | -0.37(-2.60%) |
May 26, 2017 | 14.20 | 14.27 | 14.15 | 14.26 | 6,738 | +0.09(+0.60%) |
May 25, 2017 | 14.57 | 14.66 | 14.11 | 14.18 | 15,915 | -0.39(-2.68%) |
May 24, 2017 | 14.72 | 14.74 | 14.55 | 14.57 | 24,589 | -0.17(-1.16%) |
May 23, 2017 | 14.81 | 14.81 | 14.63 | 14.74 | 42,987 | +0.02(+0.13%) |
May 22, 2017 | 14.92 | 14.95 | 14.69 | 14.72 | 12,369 | -0.11(-0.77%) |
May 19, 2017 | 14.57 | 14.86 | 14.57 | 14.83 | 26,321 | +0.38(+2.63%) |
May 18, 2017 | 14.45 | 14.52 | 14.34 | 14.45 | 18,901 | -0.02(-0.13%) |
May 17, 2017 | 14.59 | 14.72 | 14.47 | 14.47 | 14,772 | -0.25(-1.68%) |
May 16, 2017 | 14.88 | 14.88 | 14.63 | 14.72 | 5,331 | -0.11(-0.77%) |
May 15, 2017 | 15.04 | 15.07 | 14.76 | 14.83 | 18,086 | +0.14(+0.97%) |
May 12, 2017 | 14.70 | 14.76 | 14.65 | 14.69 | 15,302 | +0.00(+0.00%) |
May 11, 2017 | 14.89 | 14.91 | 14.69 | 14.69 | 7,187 | -0.13(-0.86%) |
May 10, 2017 | 14.59 | 14.86 | 14.59 | 14.82 | 8,215 | +0.33(+2.29%) |
May 09, 2017 | 14.65 | 14.65 | 14.44 | 14.49 | 16,879 | -0.15(-1.00%) |
May 08, 2017 | 14.50 | 14.63 | 14.46 | 14.63 | 34,936 | +0.15(+1.05%) |
May 05, 2017 | 14.12 | 14.48 | 14.05 | 14.48 | 31,313 | +0.46(+3.27%) |
May 04, 2017 | 14.29 | 14.29 | 13.90 | 14.02 | 47,829 | -0.43(-2.97%) |
May 03, 2017 | 14.39 | 14.53 | 14.34 | 14.45 | 10,032 | -0.02(-0.13%) |
May 02, 2017 | 14.65 | 14.70 | 14.41 | 14.47 | 25,865 | -0.17(-1.17%) |
May 01, 2017 | 14.67 | 14.67 | 14.57 | 14.64 | 29,525 | -0.02(-0.13%) |
Apr 28, 2017 | 14.81 | 14.85 | 14.66 | 14.66 | 6,510 | -0.06(-0.39%) |
Apr 27, 2017 | 14.94 | 14.94 | 14.53 | 14.72 | 28,648 | -0.34(-2.28%) |
Apr 26, 2017 | 15.07 | 15.31 | 15.06 | 15.06 | 2,622 | +0.01(+0.06%) |
Apr 25, 2017 | 14.96 | 15.06 | 14.94 | 15.05 | 4,774 | +0.10(+0.67%) |
Apr 24, 2017 | 15.01 | 15.01 | 14.88 | 14.95 | 7,790 | +0.02(+0.16%) |
Apr 21, 2017 | 14.81 | 14.94 | 14.78 | 14.93 | 3,181 | +0.03(+0.19%) |
Apr 20, 2017 | 14.91 | 14.99 | 14.90 | 14.90 | 57,521 | +0.06(+0.39%) |
Apr 19, 2017 | 15.26 | 15.28 | 14.81 | 14.84 | 42,886 | -0.40(-2.62%) |
Apr 18, 2017 | 15.36 | 15.48 | 15.21 | 15.24 | 71,580 | -0.20(-1.27%) |
Apr 17, 2017 | 15.36 | 15.47 | 15.36 | 15.44 | 27,416 | +0.05(+0.31%) |
Apr 13, 2017 | 15.72 | 15.72 | 15.35 | 15.39 | 5,630 | -0.33(-2.09%) |
Apr 12, 2017 | 15.86 | 15.99 | 15.68 | 15.72 | 12,666 | -0.16(-1.01%) |
Apr 11, 2017 | 15.87 | 15.88 | 15.65 | 15.88 | 50,370 | -0.04(-0.24%) |
Apr 10, 2017 | 15.86 | 15.92 | 15.86 | 15.92 | 9,721 | +0.29(+1.83%) |
Apr 07, 2017 | 15.77 | 15.78 | 15.62 | 15.63 | 12,533 | -0.11(-0.73%) |
Apr 06, 2017 | 15.70 | 15.79 | 15.68 | 15.75 | 17,785 | +0.15(+0.97%) |
Apr 05, 2017 | 15.92 | 16.05 | 15.56 | 15.60 | 24,525 | -0.14(-0.90%) |
Apr 04, 2017 | 15.57 | 15.74 | 15.44 | 15.74 | 72,466 | +0.21(+1.35%) |
Apr 03, 2017 | 15.58 | 15.59 | 15.41 | 15.53 | 20,767 | -0.10(-0.64%) |
Mar 31, 2017 | 15.71 | 15.71 | 15.54 | 15.63 | 4,055 | -0.03(-0.21%) |
Mar 30, 2017 | 15.78 | 15.78 | 15.62 | 15.66 | 13,943 | -0.10(-0.66%) |
Mar 29, 2017 | 15.42 | 15.79 | 15.42 | 15.77 | 39,386 | +0.41(+2.67%) |
Mar 28, 2017 | 15.04 | 15.39 | 15.04 | 15.36 | 9,248 | +0.35(+2.35%) |
Mar 27, 2017 | 14.81 | 15.05 | 14.77 | 15.00 | 85,913 | +0.03(+0.19%) |
Mar 24, 2017 | 15.08 | 15.08 | 14.93 | 14.98 | 7,499 | -0.03(-0.22%) |
Mar 23, 2017 | 14.96 | 15.14 | 14.96 | 15.01 | 13,781 | -0.05(-0.32%) |
Mar 22, 2017 | 14.99 | 15.11 | 14.94 | 15.06 | 75,930 | -0.05(-0.34%) |
Mar 21, 2017 | 15.46 | 15.47 | 15.11 | 15.11 | 26,778 | -0.26(-1.67%) |
Mar 20, 2017 | 15.23 | 15.40 | 15.21 | 15.37 | 15,369 | -0.04(-0.25%) |
Mar 17, 2017 | 15.53 | 15.54 | 15.36 | 15.40 | 45,512 | -0.00(-0.03%) |
Mar 16, 2017 | 15.59 | 15.59 | 15.40 | 15.41 | 38,572 | -0.16(-1.01%) |
Mar 15, 2017 | 15.24 | 15.57 | 15.20 | 15.57 | 41,835 | +0.49(+3.22%) |
Mar 14, 2017 | 15.20 | 15.20 | 14.85 | 15.08 | 26,598 | -0.22(-1.46%) |
Mar 13, 2017 | 15.18 | 15.32 | 15.18 | 15.30 | 14,794 | +0.12(+0.79%) |
Mar 10, 2017 | 15.39 | 15.42 | 15.14 | 15.18 | 25,160 | -0.12(-0.81%) |
Mar 09, 2017 | 15.13 | 15.31 | 14.90 | 15.31 | 157,434 | +0.14(+0.92%) |
Mar 08, 2017 | 15.79 | 15.79 | 15.17 | 15.17 | 76,214 | -0.65(-4.13%) |
Mar 07, 2017 | 16.01 | 16.01 | 15.82 | 15.82 | 13,529 | -0.16(-1.01%) |
Mar 06, 2017 | 15.81 | 15.99 | 15.77 | 15.98 | 7,585 | +0.12(+0.78%) |
Mar 03, 2017 | 15.86 | 15.92 | 15.83 | 15.86 | 4,218 | -0.02(-0.12%) |
Mar 02, 2017 | 16.06 | 16.06 | 15.88 | 15.88 | 20,480 | -0.30(-1.88%) |
Mar 01, 2017 | 15.95 | 16.21 | 15.95 | 16.18 | 6,013 | +0.37(+2.35%) |
Feb 28, 2017 | 15.80 | 15.89 | 15.74 | 15.81 | 58,208 | -0.14(-0.89%) |
Feb 27, 2017 | 15.83 | 15.97 | 15.79 | 15.96 | 16,645 | +0.18(+1.12%) |
Feb 24, 2017 | 16.02 | 16.07 | 15.78 | 15.78 | 23,535 | -0.34(-2.10%) |
Feb 23, 2017 | 16.51 | 16.51 | 16.01 | 16.12 | 64,175 | -0.09(-0.53%) |
Feb 22, 2017 | 16.65 | 16.65 | 16.20 | 16.20 | 10,684 | -0.49(-2.91%) |
Feb 21, 2017 | 16.64 | 16.77 | 16.63 | 16.69 | 223,704 | +0.15(+0.92%) |
Feb 17, 2017 | 16.54 | 16.54 | 16.54 | 0 | -0.08(-0.46%) | |
Feb 16, 2017 | 16.97 | 16.97 | 16.59 | 16.61 | 27,797 | -0.17(-0.99%) |
Feb 15, 2017 | 16.81 | 16.85 | 16.77 | 16.78 | 14,354 | -0.08(-0.48%) |
Feb 14, 2017 | 16.77 | 16.87 | 16.54 | 16.86 | 79,785 | +0.11(+0.68%) |
Feb 13, 2017 | 16.85 | 16.85 | 16.61 | 16.75 | 60,198 | -0.09(-0.56%) |
Feb 10, 2017 | 16.83 | 16.94 | 16.81 | 16.84 | 39,402 | +0.19(+1.15%) |
Feb 09, 2017 | 16.35 | 16.66 | 16.35 | 16.65 | 23,277 | +0.37(+2.26%) |
Feb 08, 2017 | 16.20 | 16.37 | 15.89 | 16.28 | 291,812 | +0.01(+0.04%) |
Feb 07, 2017 | 16.67 | 16.67 | 16.12 | 16.27 | 111,550 | -0.43(-2.55%) |
Feb 06, 2017 | 17.06 | 17.09 | 16.67 | 16.70 | 7,233 | -0.30(-1.78%) |
Feb 03, 2017 | 16.80 | 17.05 | 16.80 | 17.00 | 195,190 | +0.21(+1.27%) |
Feb 02, 2017 | 16.75 | 16.84 | 16.61 | 16.79 | 14,075 | +0.15(+0.88%) |
Feb 01, 2017 | 16.86 | 16.86 | 16.49 | 16.64 | 69,880 | -0.14(-0.84%) |
Jan 31, 2017 | 16.78 | 16.78 | 16.57 | 16.78 | 100,052 | +0.07(+0.45%) |
Jan 30, 2017 | 17.18 | 17.18 | 16.57 | 16.71 | 63,657 | -0.53(-3.09%) |
Jan 27, 2017 | 17.41 | 17.41 | 17.17 | 17.24 | 33,210 | -0.19(-1.09%) |
Jan 26, 2017 | 17.39 | 17.52 | 17.39 | 17.43 | 116,213 | +0.14(+0.83%) |
Jan 25, 2017 | 17.29 | 17.49 | 17.17 | 17.29 | 74,468 | +0.05(+0.28%) |
Jan 24, 2017 | 17.06 | 17.36 | 17.06 | 17.24 | 91,277 | +0.25(+1.46%) |
Jan 23, 2017 | 17.15 | 17.15 | 16.89 | 16.99 | 16,732 | -0.24(-1.38%) |
Jan 20, 2017 | 17.24 | 17.41 | 17.19 | 17.23 | 72,107 | +0.06(+0.33%) |
Jan 19, 2017 | 17.23 | 17.23 | 17.13 | 17.17 | 10,445 | +0.00(+0.00%) |
Jan 18, 2017 | 17.27 | 17.30 | 17.13 | 17.17 | 9,997 | -0.15(-0.88%) |
Jan 17, 2017 | 17.36 | 17.45 | 17.25 | 17.33 | 19,594 | +0.10(+0.61%) |
Jan 13, 2017 | 17.22 | 17.22 | 17.22 | 0 | -0.05(-0.32%) | |
Jan 12, 2017 | 17.45 | 17.47 | 17.24 | 17.28 | 20,542 | -0.05(-0.29%) |
Jan 11, 2017 | 17.26 | 17.35 | 17.15 | 17.33 | 19,948 | +0.11(+0.66%) |
Jan 10, 2017 | 17.25 | 17.32 | 17.21 | 17.21 | 5,767 | -0.01(-0.06%) |
Jan 09, 2017 | 17.60 | 17.60 | 17.22 | 17.22 | 34,028 | -0.45(-2.53%) |
Jan 06, 2017 | 17.72 | 17.79 | 17.54 | 17.67 | 17,985 | -0.04(-0.22%) |
Jan 05, 2017 | 17.70 | 17.79 | 17.59 | 17.71 | 9,271 | +0.09(+0.49%) |
Jan 04, 2017 | 17.54 | 17.67 | 17.49 | 17.62 | 5,489 | +0.08(+0.47%) |
Jan 03, 2017 | 17.56 | 17.83 | 17.28 | 17.54 | 22,874 | +0.18(+1.06%) |
Dec 30, 2016 | 17.36 | 17.36 | 17.36 | 0 | -0.09(-0.51%) | |
Dec 29, 2016 | 17.48 | 17.51 | 17.39 | 17.44 | 5,983 | -0.14(-0.81%) |
Dec 28, 2016 | 17.76 | 17.76 | 17.53 | 17.59 | 32,123 | -0.18(-1.03%) |
Dec 27, 2016 | 17.70 | 17.78 | 17.70 | 17.77 | 9,159 | +0.10(+0.56%) |
Dec 23, 2016 | 17.67 | 17.67 | 17.67 | 0 | -0.11(-0.64%) | |
Dec 22, 2016 | 17.73 | 17.83 | 17.72 | 17.78 | 3,701 | +0.04(+0.24%) |
Dec 21, 2016 | 17.76 | 17.89 | 17.74 | 17.74 | 5,931 | +0.03(+0.16%) |
Dec 20, 2016 | 17.89 | 17.93 | 17.71 | 17.71 | 8,133 | -0.16(-0.87%) |
Dec 19, 2016 | 17.74 | 17.88 | 17.73 | 17.87 | 17,638 | +0.08(+0.44%) |
Dec 16, 2016 | 17.82 | 17.85 | 17.70 | 17.79 | 18,455 | -0.01(-0.05%) |
Dec 15, 2016 | 17.76 | 17.87 | 17.45 | 17.80 | 16,947 | +0.03(+0.16%) |
Dec 14, 2016 | 18.20 | 18.28 | 17.73 | 17.77 | 25,844 | -0.61(-3.34%) |
Dec 13, 2016 | 18.26 | 18.50 | 18.06 | 18.39 | 90,129 | +0.26(+1.45%) |
Dec 12, 2016 | 18.70 | 18.92 | 18.11 | 18.12 | 80,051 | -0.08(-0.42%) |
Dec 09, 2016 | 18.21 | 18.24 | 18.16 | 18.20 | 21,426 | +0.10(+0.58%) |
Dec 08, 2016 | 18.03 | 18.17 | 17.79 | 18.09 | 22,924 | +0.12(+0.69%) |
Dec 07, 2016 | 17.99 | 18.06 | 17.81 | 17.97 | 16,776 | +0.01(+0.05%) |
Dec 06, 2016 | 18.08 | 18.08 | 17.74 | 17.96 | 26,099 | -0.09(-0.47%) |
Dec 05, 2016 | 18.02 | 18.31 | 18.01 | 18.05 | 33,587 | +0.15(+0.85%) |
Dec 02, 2016 | 17.95 | 17.99 | 17.88 | 17.89 | 24,823 | -0.06(-0.32%) |
Dec 01, 2016 | 18.35 | 18.36 | 17.83 | 17.95 | 45,674 | +0.12(+0.66%) |
Nov 30, 2016 | 17.12 | 17.88 | 17.12 | 17.83 | 67,746 | +1.68(+10.43%) |
Nov 29, 2016 | 16.02 | 16.26 | 15.86 | 16.15 | 8,484 | -0.21(-1.28%) |
Nov 28, 2016 | 16.89 | 16.89 | 16.36 | 16.36 | 7,403 | -0.52(-3.06%) |
Nov 25, 2016 | 17.10 | 17.10 | 16.81 | 16.87 | 21,966 | -0.24(-1.42%) |
Nov 23, 2016 | 17.12 | 17.12 | 17.12 | 0 | +0.16(+0.95%) | |
Nov 22, 2016 | 17.06 | 17.06 | 16.64 | 16.96 | 7,996 | -0.05(-0.28%) |
Nov 21, 2016 | 16.71 | 17.01 | 16.71 | 17.00 | 20,370 | +0.64(+3.88%) |
Nov 18, 2016 | 16.26 | 16.52 | 16.26 | 16.37 | 10,107 | +0.15(+0.94%) |
Nov 17, 2016 | 16.52 | 16.72 | 16.18 | 16.22 | 50,785 | -0.26(-1.56%) |
Nov 16, 2016 | 16.56 | 16.77 | 16.44 | 16.47 | 36,038 | -0.09(-0.52%) |
Nov 15, 2016 | 16.02 | 16.61 | 16.02 | 16.56 | 50,577 | +0.65(+4.12%) |
Nov 14, 2016 | 15.73 | 15.90 | 15.51 | 15.90 | 30,452 | +0.19(+1.19%) |
Nov 11, 2016 | 15.82 | 15.85 | 15.56 | 15.72 | 49,166 | -0.34(-2.11%) |
Nov 10, 2016 | 16.14 | 16.17 | 15.93 | 16.05 | 5,893 | -0.05(-0.30%) |
Nov 09, 2016 | 15.77 | 16.24 | 15.77 | 16.10 | 18,808 | +0.36(+2.29%) |
Nov 08, 2016 | 15.79 | 15.83 | 15.64 | 15.74 | 7,753 | -0.07(-0.42%) |
Nov 07, 2016 | 15.62 | 15.83 | 15.62 | 15.81 | 187,599 | +0.31(+2.02%) |
Nov 04, 2016 | 15.61 | 15.67 | 15.46 | 15.49 | 4,821 | -0.08(-0.49%) |
Nov 03, 2016 | 15.74 | 15.74 | 15.48 | 15.57 | 8,055 | +0.01(+0.08%) |
Nov 02, 2016 | 15.66 | 15.68 | 15.36 | 15.56 | 17,533 | -0.20(-1.24%) |
Nov 01, 2016 | 15.85 | 16.05 | 15.49 | 15.75 | 11,211 | -0.01(-0.04%) |
Oct 31, 2016 | 16.14 | 16.14 | 15.76 | 15.76 | 28,620 | -0.38(-2.35%) |
Oct 28, 2016 | 16.39 | 16.55 | 16.14 | 16.14 | 16,233 | -0.26(-1.56%) |
Oct 27, 2016 | 16.41 | 16.54 | 16.31 | 16.40 | 16,173 | +0.10(+0.64%) |
Oct 26, 2016 | 16.32 | 16.41 | 16.12 | 16.29 | 17,245 | -0.08(-0.46%) |
Oct 25, 2016 | 16.70 | 16.78 | 16.37 | 16.37 | 23,167 | -0.34(-2.05%) |
Oct 24, 2016 | 17.01 | 17.01 | 16.63 | 16.71 | 4,746 | -0.25(-1.45%) |
Oct 21, 2016 | 16.97 | 17.10 | 16.89 | 16.96 | 6,302 | -0.11(-0.67%) |
Oct 20, 2016 | 17.06 | 17.14 | 16.88 | 17.07 | 4,864 | -0.09(-0.55%) |
Oct 19, 2016 | 16.90 | 17.32 | 16.90 | 17.16 | 39,763 | +0.36(+2.15%) |
Oct 18, 2016 | 16.92 | 16.92 | 16.78 | 16.80 | 10,409 | +0.05(+0.28%) |
Oct 17, 2016 | 16.85 | 16.85 | 16.72 | 16.76 | 8,165 | -0.22(-1.29%) |
Oct 14, 2016 | 17.24 | 17.24 | 16.97 | 16.98 | 17,197 | -0.18(-1.05%) |
Oct 13, 2016 | 17.11 | 17.24 | 16.87 | 17.15 | 33,308 | +0.01(+0.06%) |
Oct 12, 2016 | 17.20 | 17.20 | 17.08 | 17.15 | 11,465 | -0.11(-0.64%) |
Oct 11, 2016 | 17.42 | 17.42 | 17.10 | 17.26 | 8,767 | -0.22(-1.27%) |
Oct 10, 2016 | 17.27 | 17.54 | 17.27 | 17.48 | 11,097 | +0.30(+1.76%) |
Oct 07, 2016 | 17.31 | 17.31 | 17.11 | 17.17 | 5,630 | -0.16(-0.93%) |
Oct 06, 2016 | 17.33 | 17.39 | 17.20 | 17.34 | 138,995 | +0.03(+0.16%) |
Oct 05, 2016 | 17.10 | 17.42 | 17.10 | 17.31 | 66,371 | +0.35(+2.07%) |
Oct 04, 2016 | 17.22 | 17.22 | 16.86 | 16.96 | 44,288 | -0.22(-1.27%) |