Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.10 | 13.50 | 13.00 | 13.20 | 115,430 | +0.05(+0.38%) |
Sep 28, 2017 | 12.80 | 13.40 | 12.80 | 13.15 | 260,855 | +0.20(+1.54%) |
Sep 27, 2017 | 12.10 | 13.05 | 12.05 | 12.95 | 224,461 | +0.90(+7.47%) |
Sep 26, 2017 | 11.90 | 12.10 | 11.57 | 12.05 | 429,436 | +0.15(+1.26%) |
Sep 25, 2017 | 12.00 | 12.05 | 11.80 | 11.90 | 274,924 | -0.10(-0.83%) |
Sep 22, 2017 | 11.85 | 12.22 | 11.85 | 12.00 | 558,173 | +0.25(+2.13%) |
Sep 21, 2017 | 11.75 | 11.80 | 11.40 | 11.75 | 233,265 | +0.00(+0.00%) |
Sep 20, 2017 | 11.65 | 11.95 | 11.40 | 11.75 | 285,638 | +0.05(+0.43%) |
Sep 19, 2017 | 11.80 | 11.90 | 11.60 | 11.70 | 219,034 | -0.05(-0.43%) |
Sep 18, 2017 | 11.90 | 12.05 | 11.45 | 11.75 | 422,583 | -0.15(-1.26%) |
Sep 15, 2017 | 11.95 | 12.05 | 11.80 | 11.90 | 343,623 | +0.00(+0.00%) |
Sep 14, 2017 | 12.00 | 12.10 | 11.85 | 11.90 | 96,957 | -0.05(-0.42%) |
Sep 13, 2017 | 11.75 | 12.10 | 11.75 | 11.95 | 275,778 | +0.10(+0.84%) |
Sep 12, 2017 | 12.20 | 12.30 | 11.75 | 11.85 | 175,494 | -0.35(-2.87%) |
Sep 11, 2017 | 12.40 | 12.45 | 12.05 | 12.20 | 166,540 | -0.25(-2.01%) |
Sep 08, 2017 | 12.30 | 12.55 | 11.95 | 12.45 | 435,879 | +0.55(+4.62%) |
Sep 07, 2017 | 12.00 | 12.10 | 11.70 | 11.90 | 139,622 | +0.05(+0.42%) |
Sep 06, 2017 | 11.70 | 12.35 | 11.50 | 11.85 | 487,965 | +0.50(+4.41%) |
Sep 05, 2017 | 11.90 | 11.90 | 11.20 | 11.35 | 363,060 | -0.60(-5.02%) |
Sep 01, 2017 | 12.25 | 12.55 | 12.20 | 11.95 | 501,900 | -0.20(-1.65%) |
Aug 31, 2017 | 13.75 | 13.90 | 12.00 | 12.15 | 1,321,038 | -1.70(-12.27%) |
Aug 30, 2017 | 13.75 | 14.50 | 13.60 | 13.85 | 947,147 | +0.00(+0.00%) |
Aug 29, 2017 | 13.20 | 13.90 | 13.05 | 13.85 | 473,417 | +0.65(+4.92%) |
Aug 28, 2017 | 12.65 | 13.25 | 12.50 | 13.20 | 257,209 | +0.55(+4.35%) |
Aug 25, 2017 | 12.90 | 13.05 | 12.55 | 12.65 | 256,843 | -0.25(-1.94%) |
Aug 24, 2017 | 12.05 | 13.01 | 12.05 | 12.90 | 250,556 | +1.05(+8.86%) |
Aug 23, 2017 | 12.05 | 12.05 | 11.75 | 11.85 | 272,409 | -0.35(-2.87%) |
Aug 22, 2017 | 12.70 | 12.75 | 12.10 | 12.20 | 231,980 | -0.55(-4.31%) |
Aug 21, 2017 | 13.00 | 13.30 | 12.45 | 12.75 | 176,768 | -0.30(-2.30%) |
Aug 18, 2017 | 13.15 | 13.50 | 13.05 | 13.05 | 126,343 | -0.25(-1.88%) |
Aug 17, 2017 | 13.40 | 13.65 | 13.10 | 13.30 | 133,398 | -0.20(-1.48%) |
Aug 16, 2017 | 13.35 | 14.10 | 13.30 | 13.50 | 476,204 | +0.15(+1.12%) |
Aug 15, 2017 | 13.25 | 13.55 | 13.05 | 13.35 | 135,356 | +0.25(+1.91%) |
Aug 14, 2017 | 13.20 | 13.25 | 12.85 | 13.10 | 152,879 | -0.15(-1.13%) |
Aug 11, 2017 | 12.90 | 13.30 | 12.75 | 13.25 | 307,089 | +0.45(+3.52%) |
Aug 10, 2017 | 13.65 | 13.65 | 12.65 | 12.80 | 310,468 | -0.95(-6.91%) |
Aug 09, 2017 | 13.50 | 13.90 | 13.45 | 13.75 | 87,061 | +0.15(+1.10%) |
Aug 08, 2017 | 13.55 | 13.95 | 13.46 | 13.60 | 127,542 | +0.10(+0.74%) |
Aug 07, 2017 | 13.25 | 14.00 | 13.25 | 13.50 | 336,136 | +0.30(+2.27%) |
Aug 04, 2017 | 13.30 | 13.50 | 13.00 | 13.20 | 178,499 | +0.00(+0.00%) |
Aug 03, 2017 | 13.10 | 13.60 | 13.05 | 13.20 | 186,671 | +0.20(+1.54%) |
Aug 02, 2017 | 13.20 | 13.35 | 13.00 | 13.00 | 214,998 | -0.25(-1.89%) |
Aug 01, 2017 | 13.60 | 14.95 | 13.25 | 13.25 | 160,028 | -0.25(-1.85%) |
Jul 31, 2017 | 13.25 | 13.80 | 12.90 | 13.50 | 426,203 | +0.25(+1.89%) |
Jul 28, 2017 | 13.40 | 13.70 | 13.15 | 13.25 | 248,288 | -0.20(-1.49%) |
Jul 27, 2017 | 13.45 | 13.75 | 13.25 | 13.45 | 368,157 | +0.05(+0.37%) |
Jul 26, 2017 | 13.50 | 13.60 | 13.15 | 13.40 | 1,969,545 | +0.05(+0.37%) |
Jul 25, 2017 | 13.65 | 13.65 | 13.30 | 13.35 | 139,128 | -0.15(-1.11%) |
Jul 24, 2017 | 13.40 | 13.75 | 13.30 | 13.50 | 685,359 | +0.20(+1.50%) |
Jul 21, 2017 | 13.70 | 13.85 | 13.22 | 13.30 | 96,081 | -0.15(-1.12%) |
Jul 20, 2017 | 13.74 | 13.40 | 13.45 | 147,364 | -0.10(-0.74%) | |
Jul 19, 2017 | 13.95 | 14.00 | 13.15 | 13.55 | 210,489 | -0.45(-3.21%) |
Jul 18, 2017 | 14.10 | 14.10 | 13.90 | 14.00 | 141,066 | +0.00(+0.00%) |
Jul 17, 2017 | 14.05 | 14.10 | 13.90 | 14.00 | 751,750 | -0.05(-0.36%) |
Jul 14, 2017 | 14.25 | 14.30 | 13.70 | 14.05 | 400,786 | -0.10(-0.71%) |
Jul 13, 2017 | 14.35 | 14.35 | 13.95 | 14.15 | 169,467 | -0.05(-0.35%) |
Jul 12, 2017 | 14.15 | 14.50 | 14.00 | 14.20 | 71,457 | +0.00(+0.00%) |
Jul 11, 2017 | 14.25 | 14.39 | 14.10 | 14.20 | 58,852 | +0.00(+0.00%) |
Jul 10, 2017 | 14.35 | 14.45 | 14.10 | 14.20 | 95,428 | -0.20(-1.39%) |
Jul 07, 2017 | 14.30 | 14.50 | 14.20 | 14.40 | 80,948 | +0.15(+1.05%) |
Jul 06, 2017 | 14.30 | 14.65 | 14.20 | 14.25 | 152,671 | -0.10(-0.70%) |
Jul 05, 2017 | 14.65 | 14.65 | 14.35 | 14.35 | 72,533 | -0.30(-2.05%) |
Jul 03, 2017 | 14.80 | 14.85 | 14.40 | 14.65 | 32,012 | -0.25(-1.68%) |
Jun 30, 2017 | 14.60 | 15.00 | 14.55 | 14.90 | 68,468 | +0.20(+1.36%) |
Jun 29, 2017 | 15.00 | 15.15 | 14.45 | 14.70 | 102,859 | -0.30(-2.00%) |
Jun 28, 2017 | 14.95 | 15.21 | 14.85 | 15.00 | 51,643 | +0.05(+0.33%) |
Jun 27, 2017 | 15.30 | 15.50 | 14.90 | 14.95 | 94,549 | -0.45(-2.92%) |
Jun 26, 2017 | 16.65 | 16.65 | 15.15 | 15.40 | 92,390 | -1.15(-6.95%) |
Jun 23, 2017 | 16.00 | 16.85 | 16.00 | 16.55 | 337,149 | +0.55(+3.44%) |
Jun 22, 2017 | 16.45 | 16.85 | 15.90 | 16.00 | 78,254 | -0.50(-3.03%) |
Jun 21, 2017 | 16.10 | 16.65 | 15.90 | 16.50 | 100,424 | +0.25(+1.54%) |
Jun 20, 2017 | 16.05 | 16.30 | 15.95 | 16.25 | 43,142 | +0.15(+0.93%) |
Jun 19, 2017 | 16.10 | 16.45 | 15.95 | 16.10 | 94,659 | -0.15(-0.92%) |
Jun 16, 2017 | 15.25 | 16.30 | 15.25 | 16.25 | 156,923 | +0.90(+5.86%) |
Jun 15, 2017 | 15.75 | 15.95 | 15.30 | 15.35 | 43,028 | -0.60(-3.76%) |
Jun 14, 2017 | 16.30 | 16.35 | 15.70 | 15.95 | 45,108 | -0.30(-1.85%) |
Jun 13, 2017 | 16.45 | 16.70 | 16.10 | 16.25 | 140,684 | +0.20(+1.25%) |
Jun 12, 2017 | 15.75 | 16.20 | 15.65 | 16.05 | 78,721 | +0.30(+1.90%) |
Jun 09, 2017 | 15.55 | 15.80 | 15.22 | 15.75 | 98,693 | +0.45(+2.94%) |
Jun 08, 2017 | 15.00 | 15.85 | 14.90 | 15.30 | 140,536 | +0.18(+1.16%) |
Jun 07, 2017 | 14.95 | 15.90 | 14.90 | 15.12 | 99,463 | +0.18(+1.17%) |
Jun 06, 2017 | 16.05 | 16.80 | 14.95 | 14.95 | 468,986 | -1.70(-10.21%) |
Jun 05, 2017 | 16.90 | 17.10 | 16.45 | 16.65 | 229,228 | -0.35(-2.06%) |
Jun 02, 2017 | 17.20 | 17.25 | 16.70 | 17.00 | 167,998 | -0.05(-0.29%) |
Jun 01, 2017 | 17.55 | 17.85 | 17.00 | 17.05 | 87,825 | -0.55(-3.13%) |
May 31, 2017 | 17.90 | 19.20 | 17.50 | 17.60 | 106,624 | -0.30(-1.68%) |
May 30, 2017 | 18.10 | 18.10 | 17.60 | 17.90 | 89,988 | -0.25(-1.38%) |
May 26, 2017 | 18.10 | 18.40 | 17.95 | 18.15 | 42,445 | +0.05(+0.28%) |
May 25, 2017 | 18.55 | 18.85 | 18.10 | 18.10 | 67,414 | -0.35(-1.90%) |
May 24, 2017 | 18.00 | 18.60 | 17.95 | 18.45 | 70,570 | +0.35(+1.93%) |
May 23, 2017 | 18.35 | 18.60 | 17.95 | 18.10 | 47,237 | -0.20(-1.09%) |
May 22, 2017 | 18.15 | 18.60 | 17.90 | 18.30 | 71,690 | +0.20(+1.10%) |
May 19, 2017 | 18.50 | 18.75 | 18.00 | 18.10 | 82,922 | -0.40(-2.16%) |
May 18, 2017 | 18.55 | 18.80 | 18.45 | 18.50 | 73,008 | -0.15(-0.80%) |
May 17, 2017 | 19.25 | 19.35 | 18.55 | 18.65 | 85,527 | -0.75(-3.87%) |
May 16, 2017 | 19.35 | 19.60 | 18.85 | 19.40 | 110,841 | +0.10(+0.52%) |
May 15, 2017 | 20.60 | 20.85 | 19.20 | 19.30 | 116,144 | -1.20(-5.85%) |
May 12, 2017 | 21.60 | 21.60 | 20.40 | 20.50 | 124,691 | -1.25(-5.75%) |
May 11, 2017 | 21.75 | 21.90 | 20.90 | 21.75 | 93,378 | -0.10(-0.46%) |
May 10, 2017 | 21.75 | 22.20 | 21.40 | 21.85 | 61,176 | -0.05(-0.23%) |
May 09, 2017 | 21.95 | 22.10 | 21.65 | 21.90 | 50,276 | -0.10(-0.45%) |
May 08, 2017 | 22.10 | 22.35 | 21.65 | 22.00 | 58,182 | -0.15(-0.68%) |
May 05, 2017 | 22.60 | 22.70 | 21.85 | 22.15 | 86,334 | -0.60(-2.64%) |
May 04, 2017 | 23.90 | 24.05 | 22.50 | 22.75 | 136,650 | -1.20(-5.01%) |
May 03, 2017 | 24.15 | 24.32 | 22.75 | 23.95 | 112,581 | -0.10(-0.42%) |
May 02, 2017 | 24.20 | 24.57 | 23.75 | 24.05 | 109,581 | -0.10(-0.41%) |
May 01, 2017 | 23.60 | 24.80 | 23.45 | 24.15 | 287,503 | +0.55(+2.33%) |
Apr 28, 2017 | 22.90 | 23.75 | 22.75 | 23.60 | 178,592 | +0.65(+2.83%) |
Apr 27, 2017 | 22.30 | 23.15 | 22.00 | 22.95 | 159,117 | +0.65(+2.91%) |
Apr 26, 2017 | 21.65 | 22.30 | 21.65 | 22.30 | 98,232 | +0.60(+2.76%) |
Apr 25, 2017 | 21.80 | 21.95 | 21.60 | 21.70 | 114,762 | +0.10(+0.46%) |
Apr 24, 2017 | 21.50 | 22.00 | 21.50 | 21.60 | 55,257 | +0.10(+0.47%) |
Apr 21, 2017 | 21.45 | 21.85 | 21.05 | 21.50 | 49,480 | +0.05(+0.23%) |
Apr 20, 2017 | 21.35 | 22.10 | 21.35 | 21.45 | 63,754 | +0.30(+1.42%) |
Apr 19, 2017 | 20.95 | 21.25 | 20.95 | 21.15 | 38,806 | +0.25(+1.20%) |
Apr 18, 2017 | 20.60 | 21.05 | 20.60 | 20.90 | 50,417 | +0.25(+1.21%) |
Apr 17, 2017 | 20.70 | 21.10 | 20.60 | 20.65 | 41,567 | -0.05(-0.24%) |
Apr 13, 2017 | 21.20 | 21.25 | 20.60 | 20.70 | 30,970 | -0.40(-1.90%) |
Apr 12, 2017 | 21.15 | 21.35 | 21.05 | 21.10 | 24,618 | -0.15(-0.71%) |
Apr 11, 2017 | 20.80 | 21.35 | 20.80 | 21.25 | 49,529 | +0.35(+1.67%) |
Apr 10, 2017 | 20.40 | 21.15 | 20.40 | 20.90 | 29,591 | +0.40(+1.95%) |
Apr 07, 2017 | 20.90 | 20.90 | 20.45 | 20.50 | 142,745 | -0.45(-2.15%) |
Apr 06, 2017 | 20.55 | 21.30 | 20.55 | 20.95 | 58,110 | +0.35(+1.70%) |
Apr 05, 2017 | 21.25 | 21.40 | 20.45 | 20.60 | 102,629 | -0.60(-2.83%) |
Apr 04, 2017 | 21.05 | 21.40 | 21.00 | 21.20 | 95,409 | +0.00(+0.00%) |
Apr 03, 2017 | 21.60 | 21.75 | 21.10 | 21.20 | 59,864 | -0.25(-1.17%) |
Mar 31, 2017 | 21.35 | 21.60 | 21.10 | 21.45 | 68,970 | +0.05(+0.23%) |
Mar 30, 2017 | 20.85 | 21.50 | 20.85 | 21.40 | 106,533 | +0.20(+0.94%) |
Mar 29, 2017 | 20.35 | 21.50 | 20.20 | 21.20 | 144,380 | +0.75(+3.67%) |
Mar 28, 2017 | 19.80 | 20.60 | 19.70 | 20.45 | 103,251 | +1.05(+5.41%) |
Mar 27, 2017 | 19.20 | 19.90 | 19.20 | 19.40 | 51,346 | +0.00(+0.00%) |
Mar 24, 2017 | 19.30 | 19.80 | 19.30 | 19.40 | 64,085 | +0.00(+0.00%) |
Mar 23, 2017 | 19.05 | 19.80 | 19.00 | 19.40 | 58,099 | +0.30(+1.57%) |
Mar 22, 2017 | 19.50 | 19.50 | 18.05 | 19.10 | 127,560 | -0.55(-2.80%) |
Mar 21, 2017 | 20.00 | 20.55 | 19.05 | 19.65 | 154,220 | +0.45(+2.34%) |
Mar 20, 2017 | 19.90 | 19.90 | 19.05 | 19.20 | 66,679 | -0.75(-3.76%) |
Mar 17, 2017 | 19.35 | 19.95 | 19.27 | 19.95 | 125,495 | +0.40(+2.05%) |
Mar 16, 2017 | 19.20 | 19.60 | 19.18 | 19.55 | 27,267 | +0.35(+1.82%) |
Mar 15, 2017 | 18.60 | 19.30 | 18.60 | 19.20 | 42,384 | +0.50(+2.67%) |
Mar 14, 2017 | 19.10 | 19.20 | 18.55 | 18.70 | 37,051 | -0.50(-2.60%) |
Mar 13, 2017 | 19.05 | 19.65 | 19.05 | 19.20 | 79,746 | +0.25(+1.32%) |
Mar 10, 2017 | 18.90 | 19.10 | 18.60 | 18.95 | 67,485 | +0.20(+1.07%) |
Mar 09, 2017 | 18.75 | 18.95 | 18.50 | 18.75 | 76,328 | +0.00(+0.00%) |
Mar 08, 2017 | 18.25 | 18.85 | 17.80 | 18.75 | 129,333 | +0.60(+3.31%) |
Mar 07, 2017 | 18.00 | 18.30 | 17.80 | 18.15 | 104,512 | +0.05(+0.28%) |
Mar 06, 2017 | 17.90 | 18.25 | 17.18 | 18.10 | 46,555 | +0.20(+1.12%) |
Mar 03, 2017 | 18.15 | 18.35 | 17.90 | 17.90 | 62,153 | -0.40(-2.19%) |
Mar 02, 2017 | 17.90 | 18.35 | 17.85 | 18.30 | 72,605 | +0.30(+1.67%) |
Mar 01, 2017 | 18.55 | 18.75 | 17.75 | 18.00 | 76,260 | -0.55(-2.96%) |
Feb 28, 2017 | 18.60 | 18.70 | 18.00 | 18.55 | 153,009 | -0.10(-0.54%) |
Feb 27, 2017 | 18.50 | 19.20 | 18.50 | 18.65 | 105,173 | +0.05(+0.27%) |
Feb 24, 2017 | 19.00 | 19.15 | 18.40 | 18.60 | 101,137 | -0.50(-2.62%) |
Feb 23, 2017 | 19.55 | 19.95 | 18.35 | 19.10 | 240,052 | -1.45(-7.06%) |
Feb 22, 2017 | 19.60 | 20.65 | 19.53 | 20.55 | 223,311 | +0.80(+4.05%) |
Feb 21, 2017 | 19.10 | 19.75 | 18.65 | 19.75 | 169,043 | +0.65(+3.40%) |
Feb 17, 2017 | 19.10 | 19.10 | 19.10 | 0 | +0.80(+4.37%) | |
Feb 16, 2017 | 18.60 | 18.60 | 17.75 | 18.30 | 140,486 | +0.05(+0.27%) |
Feb 15, 2017 | 18.15 | 18.48 | 17.90 | 18.25 | 213,168 | +0.35(+1.96%) |
Feb 14, 2017 | 17.45 | 17.90 | 17.00 | 17.90 | 188,162 | +0.25(+1.42%) |
Feb 13, 2017 | 16.75 | 17.65 | 16.45 | 17.65 | 184,448 | +0.80(+4.75%) |
Feb 10, 2017 | 16.35 | 16.85 | 16.25 | 16.85 | 51,499 | +0.50(+3.06%) |
Feb 09, 2017 | 16.80 | 16.80 | 15.85 | 16.35 | 126,371 | -0.60(-3.54%) |
Feb 08, 2017 | 16.50 | 17.25 | 15.95 | 16.95 | 193,038 | +0.45(+2.73%) |
Feb 07, 2017 | 15.75 | 16.70 | 15.60 | 16.50 | 138,608 | +0.75(+4.76%) |
Feb 06, 2017 | 15.60 | 15.90 | 15.45 | 15.75 | 54,500 | +0.10(+0.64%) |
Feb 03, 2017 | 15.40 | 15.75 | 15.20 | 15.65 | 85,556 | +0.20(+1.29%) |
Feb 02, 2017 | 15.15 | 15.55 | 15.05 | 15.45 | 170,535 | +0.25(+1.64%) |
Feb 01, 2017 | 15.40 | 15.55 | 15.15 | 15.20 | 62,250 | -0.15(-0.98%) |
Jan 31, 2017 | 15.75 | 15.92 | 15.25 | 15.35 | 176,885 | -0.45(-2.85%) |
Jan 30, 2017 | 15.40 | 15.90 | 15.15 | 15.80 | 202,550 | +0.50(+3.27%) |
Jan 27, 2017 | 15.25 | 15.45 | 15.19 | 15.30 | 147,539 | +0.05(+0.33%) |
Jan 26, 2017 | 15.45 | 15.82 | 15.18 | 15.25 | 193,648 | -0.30(-1.93%) |
Jan 25, 2017 | 15.50 | 15.95 | 15.15 | 15.55 | 278,434 | +0.00(+0.00%) |
Jan 24, 2017 | 15.50 | 15.70 | 15.35 | 15.55 | 74,803 | +0.05(+0.32%) |
Jan 23, 2017 | 15.70 | 15.70 | 15.37 | 15.50 | 79,821 | -0.25(-1.59%) |
Jan 20, 2017 | 15.65 | 15.85 | 15.40 | 15.75 | 191,945 | +0.15(+0.96%) |
Jan 19, 2017 | 15.25 | 15.75 | 15.15 | 15.60 | 337,066 | +0.40(+2.63%) |
Jan 18, 2017 | 15.05 | 15.30 | 15.05 | 15.20 | 54,314 | +0.05(+0.33%) |
Jan 17, 2017 | 15.20 | 15.60 | 15.10 | 15.15 | 100,255 | -0.15(-0.98%) |
Jan 13, 2017 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 15.30 | 15.78 | 15.26 | 15.30 | 138,734 | -0.25(-1.61%) |
Jan 11, 2017 | 16.00 | 16.00 | 15.25 | 15.55 | 181,100 | -0.45(-2.81%) |
Jan 10, 2017 | 15.65 | 16.20 | 15.40 | 16.00 | 119,090 | +0.40(+2.56%) |
Jan 09, 2017 | 16.10 | 16.20 | 15.35 | 15.60 | 109,524 | -0.65(-4.00%) |
Jan 06, 2017 | 17.20 | 17.70 | 16.10 | 16.25 | 115,304 | -0.75(-4.41%) |
Jan 05, 2017 | 17.50 | 18.80 | 16.90 | 17.00 | 397,971 | -0.65(-3.68%) |
Jan 04, 2017 | 16.50 | 17.65 | 16.35 | 17.65 | 83,567 | +1.15(+6.97%) |
Jan 03, 2017 | 15.45 | 16.50 | 15.45 | 16.50 | 90,947 | +1.35(+8.91%) |
Dec 30, 2016 | 15.15 | 15.15 | 15.15 | 0 | -0.10(-0.66%) | |
Dec 29, 2016 | 15.25 | 15.80 | 15.14 | 15.25 | 101,445 | -0.10(-0.65%) |
Dec 28, 2016 | 15.30 | 16.00 | 15.15 | 15.35 | 207,076 | +0.05(+0.33%) |
Dec 27, 2016 | 16.50 | 16.85 | 15.25 | 15.30 | 260,259 | -1.30(-7.83%) |
Dec 23, 2016 | 16.60 | 16.60 | 16.60 | 0 | -0.45(-2.64%) | |
Dec 22, 2016 | 17.50 | 17.60 | 16.90 | 17.05 | 68,308 | -0.55(-3.13%) |
Dec 21, 2016 | 17.75 | 17.85 | 17.55 | 17.60 | 79,126 | -0.25(-1.40%) |
Dec 20, 2016 | 17.90 | 18.00 | 17.65 | 17.85 | 116,348 | +0.10(+0.56%) |
Dec 19, 2016 | 17.05 | 18.20 | 17.04 | 17.75 | 202,261 | +0.65(+3.80%) |
Dec 16, 2016 | 16.70 | 17.15 | 16.65 | 17.10 | 180,105 | +0.45(+2.70%) |
Dec 15, 2016 | 16.60 | 16.80 | 16.35 | 16.65 | 55,830 | +0.05(+0.30%) |
Dec 14, 2016 | 16.85 | 16.85 | 16.00 | 16.60 | 49,890 | -0.30(-1.78%) |
Dec 13, 2016 | 16.85 | 17.30 | 16.80 | 16.90 | 82,272 | +0.05(+0.30%) |
Dec 12, 2016 | 17.00 | 17.40 | 16.80 | 16.85 | 111,719 | -0.25(-1.46%) |
Dec 09, 2016 | 16.75 | 17.25 | 16.70 | 17.10 | 104,096 | +0.35(+2.09%) |
Dec 08, 2016 | 16.20 | 16.95 | 16.20 | 16.75 | 114,852 | +0.60(+3.72%) |
Dec 07, 2016 | 15.85 | 16.25 | 15.85 | 16.15 | 87,386 | +0.20(+1.25%) |
Dec 06, 2016 | 16.15 | 16.15 | 15.45 | 15.95 | 115,897 | -0.20(-1.24%) |
Dec 05, 2016 | 16.10 | 16.40 | 16.03 | 16.15 | 132,167 | +0.05(+0.31%) |
Dec 02, 2016 | 17.05 | 17.05 | 16.00 | 16.10 | 217,092 | -0.85(-5.01%) |
Dec 01, 2016 | 16.80 | 18.15 | 16.30 | 16.95 | 245,611 | -0.80(-4.51%) |
Nov 30, 2016 | 17.70 | 18.70 | 17.65 | 17.75 | 266,237 | -0.05(-0.28%) |
Nov 29, 2016 | 18.60 | 18.80 | 17.60 | 17.80 | 157,571 | -0.85(-4.56%) |
Nov 28, 2016 | 18.50 | 19.10 | 18.40 | 18.65 | 398,773 | +0.20(+1.08%) |
Nov 25, 2016 | 18.20 | 18.70 | 18.00 | 18.45 | 42,587 | +0.35(+1.93%) |
Nov 23, 2016 | 18.10 | 18.10 | 18.10 | 0 | -0.45(-2.43%) | |
Nov 22, 2016 | 18.05 | 18.65 | 17.50 | 18.55 | 53,851 | +0.55(+3.06%) |
Nov 21, 2016 | 18.55 | 18.66 | 17.80 | 18.00 | 65,272 | -0.45(-2.44%) |
Nov 18, 2016 | 17.90 | 18.85 | 17.50 | 18.45 | 167,124 | +0.55(+3.07%) |
Nov 17, 2016 | 17.60 | 17.95 | 17.40 | 17.90 | 38,543 | +0.25(+1.42%) |
Nov 16, 2016 | 16.75 | 17.75 | 16.75 | 17.65 | 73,809 | +0.85(+5.06%) |
Nov 15, 2016 | 17.20 | 17.20 | 16.65 | 16.80 | 73,651 | -0.50(-2.89%) |
Nov 14, 2016 | 17.50 | 17.75 | 17.00 | 17.30 | 112,478 | -0.10(-0.57%) |
Nov 11, 2016 | 17.20 | 17.45 | 17.15 | 17.40 | 148,464 | +0.15(+0.87%) |
Nov 10, 2016 | 17.75 | 17.90 | 17.10 | 17.25 | 145,315 | -0.40(-2.27%) |
Nov 09, 2016 | 16.60 | 17.85 | 16.55 | 17.65 | 174,274 | +0.90(+5.37%) |
Nov 08, 2016 | 16.05 | 16.85 | 16.00 | 16.75 | 127,219 | +0.60(+3.72%) |
Nov 07, 2016 | 16.10 | 16.45 | 15.95 | 16.15 | 170,867 | +0.30(+1.89%) |
Nov 04, 2016 | 15.70 | 16.10 | 15.55 | 15.85 | 73,655 | +0.20(+1.28%) |
Nov 03, 2016 | 15.80 | 16.35 | 15.55 | 15.65 | 220,115 | -0.10(-0.63%) |
Nov 02, 2016 | 15.75 | 15.90 | 15.30 | 15.75 | 164,760 | +0.05(+0.32%) |
Nov 01, 2016 | 15.55 | 15.85 | 15.15 | 15.70 | 102,410 | +0.10(+0.64%) |
Oct 31, 2016 | 15.30 | 16.15 | 15.30 | 15.60 | 178,834 | +0.20(+1.30%) |
Oct 28, 2016 | 15.15 | 15.40 | 15.10 | 15.40 | 67,931 | +0.10(+0.65%) |
Oct 27, 2016 | 15.50 | 15.50 | 14.85 | 15.30 | 63,735 | -0.05(-0.33%) |
Oct 26, 2016 | 15.80 | 15.92 | 15.30 | 15.35 | 78,592 | -0.40(-2.54%) |
Oct 25, 2016 | 16.05 | 16.10 | 15.65 | 15.75 | 144,929 | -0.30(-1.87%) |
Oct 24, 2016 | 15.65 | 16.14 | 15.55 | 16.05 | 140,298 | +0.60(+3.88%) |
Oct 21, 2016 | 15.05 | 15.50 | 14.90 | 15.45 | 148,607 | +0.35(+2.32%) |
Oct 20, 2016 | 15.10 | 15.45 | 14.85 | 15.10 | 88,654 | +0.05(+0.33%) |
Oct 19, 2016 | 14.75 | 15.10 | 14.55 | 15.05 | 133,503 | +0.25(+1.69%) |
Oct 18, 2016 | 15.05 | 15.20 | 14.75 | 14.80 | 183,528 | -0.05(-0.34%) |
Oct 17, 2016 | 15.20 | 15.35 | 14.80 | 14.85 | 115,627 | -0.38(-2.50%) |
Oct 14, 2016 | 15.44 | 15.60 | 15.21 | 15.23 | 92,862 | -0.13(-0.85%) |
Oct 13, 2016 | 14.87 | 15.46 | 14.85 | 15.36 | 148,600 | +0.47(+3.16%) |
Oct 12, 2016 | 14.98 | 15.19 | 14.85 | 14.89 | 66,440 | -0.02(-0.13%) |
Oct 11, 2016 | 14.93 | 14.98 | 14.85 | 14.91 | 238,000 | +0.00(+0.00%) |
Oct 10, 2016 | 15.10 | 15.41 | 14.85 | 14.91 | 231,972 | -0.06(-0.40%) |
Oct 07, 2016 | 15.10 | 15.10 | 14.90 | 14.97 | 245,216 | -0.03(-0.20%) |
Oct 06, 2016 | 15.18 | 15.18 | 14.82 | 15.00 | 217,083 | -0.11(-0.73%) |
Oct 05, 2016 | 15.23 | 15.29 | 15.05 | 15.11 | 93,598 | +0.02(+0.13%) |
Oct 04, 2016 | 15.34 | 15.67 | 15.09 | 15.09 | 132,140 | -0.12(-0.79%) |