Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.15 | 16.53 | 15.84 | 15.94 | 94,581 | -0.21(-1.30%) |
Sep 28, 2017 | 16.65 | 16.86 | 16.13 | 16.15 | 26,863 | -0.18(-1.10%) |
Sep 27, 2017 | 16.29 | 16.86 | 16.25 | 16.33 | 39,359 | +0.31(+1.94%) |
Sep 26, 2017 | 16.05 | 16.32 | 15.91 | 16.02 | 27,143 | -0.03(-0.19%) |
Sep 25, 2017 | 16.59 | 16.64 | 15.99 | 16.05 | 21,679 | -0.20(-1.23%) |
Sep 22, 2017 | 16.14 | 16.62 | 16.00 | 16.25 | 26,366 | +0.24(+1.50%) |
Sep 21, 2017 | 16.37 | 16.37 | 15.59 | 16.01 | 68,982 | -0.35(-2.14%) |
Sep 20, 2017 | 16.75 | 16.94 | 15.60 | 16.36 | 48,505 | -0.49(-2.91%) |
Sep 19, 2017 | 17.12 | 17.19 | 16.69 | 16.85 | 32,967 | -0.38(-2.21%) |
Sep 18, 2017 | 17.20 | 17.64 | 17.01 | 17.23 | 53,695 | +0.08(+0.47%) |
Sep 15, 2017 | 16.99 | 17.24 | 16.56 | 17.15 | 86,404 | +0.25(+1.48%) |
Sep 14, 2017 | 16.51 | 17.05 | 16.51 | 16.90 | 19,488 | +0.20(+1.20%) |
Sep 13, 2017 | 16.97 | 17.25 | 16.66 | 16.70 | 30,750 | -0.32(-1.88%) |
Sep 12, 2017 | 17.17 | 17.23 | 16.39 | 17.02 | 34,959 | -0.08(-0.47%) |
Sep 11, 2017 | 17.23 | 17.48 | 16.40 | 17.10 | 21,200 | +0.11(+0.65%) |
Sep 08, 2017 | 16.33 | 17.28 | 16.31 | 16.99 | 38,743 | +0.72(+4.43%) |
Sep 07, 2017 | 16.14 | 16.34 | 15.98 | 16.27 | 38,012 | +0.19(+1.18%) |
Sep 06, 2017 | 16.05 | 16.36 | 15.97 | 16.08 | 17,462 | +0.03(+0.19%) |
Sep 05, 2017 | 16.20 | 16.44 | 15.58 | 16.05 | 25,442 | -0.12(-0.74%) |
Sep 01, 2017 | 16.01 | 16.18 | 15.78 | 16.17 | 39,852 | +0.00(+0.00%) |
Aug 31, 2017 | 15.99 | 16.42 | 15.50 | 16.17 | 68,226 | +0.27(+1.70%) |
Aug 30, 2017 | 15.33 | 16.23 | 15.23 | 15.90 | 52,490 | +0.66(+4.33%) |
Aug 29, 2017 | 14.56 | 15.42 | 14.55 | 15.24 | 68,826 | +0.69(+4.74%) |
Aug 28, 2017 | 14.59 | 14.90 | 14.30 | 14.55 | 48,502 | +0.00(+0.00%) |
Aug 25, 2017 | 13.77 | 14.81 | 13.57 | 14.55 | 65,324 | -0.12(-0.82%) |
Aug 24, 2017 | 14.03 | 14.93 | 13.29 | 14.67 | 213,909 | +1.67(+12.85%) |
Aug 23, 2017 | 11.88 | 14.04 | 11.88 | 13.00 | 162,801 | +1.13(+9.52%) |
Aug 22, 2017 | 11.92 | 12.48 | 11.52 | 11.87 | 65,886 | -0.05(-0.42%) |
Aug 21, 2017 | 12.17 | 12.32 | 11.52 | 11.92 | 23,975 | -0.34(-2.77%) |
Aug 18, 2017 | 12.22 | 12.49 | 12.13 | 12.26 | 74,322 | -0.13(-1.05%) |
Aug 17, 2017 | 12.61 | 12.64 | 12.22 | 12.39 | 21,374 | -0.20(-1.59%) |
Aug 16, 2017 | 12.34 | 12.77 | 12.33 | 12.59 | 11,356 | +0.32(+2.61%) |
Aug 15, 2017 | 11.76 | 12.40 | 11.76 | 12.27 | 56,211 | +0.43(+3.63%) |
Aug 14, 2017 | 11.84 | 12.22 | 11.75 | 11.84 | 47,034 | +0.16(+1.37%) |
Aug 11, 2017 | 11.64 | 12.11 | 11.63 | 11.68 | 37,735 | +0.07(+0.60%) |
Aug 10, 2017 | 11.31 | 11.72 | 11.31 | 11.61 | 118,505 | +0.31(+2.74%) |
Aug 09, 2017 | 11.60 | 11.76 | 11.13 | 11.30 | 28,456 | -0.35(-3.00%) |
Aug 08, 2017 | 12.23 | 12.23 | 11.64 | 11.65 | 190,903 | -0.52(-4.27%) |
Aug 07, 2017 | 12.20 | 12.39 | 12.14 | 12.17 | 44,599 | -0.09(-0.73%) |
Aug 04, 2017 | 12.10 | 12.46 | 12.10 | 12.26 | 51,313 | +0.19(+1.57%) |
Aug 03, 2017 | 12.31 | 12.45 | 11.95 | 12.07 | 31,965 | +0.23(+1.94%) |
Aug 02, 2017 | 12.20 | 12.37 | 11.62 | 11.84 | 48,420 | -0.25(-2.07%) |
Aug 01, 2017 | 12.37 | 12.45 | 12.01 | 12.09 | 16,181 | -0.14(-1.14%) |
Jul 31, 2017 | 12.14 | 12.39 | 11.92 | 12.23 | 17,711 | +0.11(+0.91%) |
Jul 28, 2017 | 12.32 | 12.49 | 12.01 | 12.12 | 27,201 | -0.22(-1.78%) |
Jul 27, 2017 | 12.35 | 12.49 | 12.30 | 12.34 | 42,149 | +0.04(+0.33%) |
Jul 26, 2017 | 12.04 | 12.36 | 12.04 | 12.30 | 22,219 | +0.13(+1.07%) |
Jul 25, 2017 | 12.10 | 12.48 | 12.10 | 12.17 | 29,504 | -0.08(-0.65%) |
Jul 24, 2017 | 12.37 | 12.46 | 12.20 | 12.25 | 49,758 | -0.03(-0.24%) |
Jul 21, 2017 | 12.09 | 12.48 | 12.03 | 12.28 | 35,173 | +0.28(+2.33%) |
Jul 20, 2017 | 12.13 | 11.49 | 12.00 | 249,028 | +0.01(+0.08%) | |
Jul 19, 2017 | 12.09 | 12.24 | 11.81 | 11.99 | 148,294 | -0.02(-0.17%) |
Jul 18, 2017 | 12.00 | 12.13 | 11.76 | 12.01 | 47,223 | +0.02(+0.17%) |
Jul 17, 2017 | 12.12 | 12.41 | 11.92 | 11.99 | 54,606 | -0.18(-1.48%) |
Jul 14, 2017 | 12.11 | 12.35 | 12.11 | 12.17 | 38,075 | -0.03(-0.25%) |
Jul 13, 2017 | 12.55 | 12.55 | 12.04 | 12.20 | 53,314 | -0.38(-3.02%) |
Jul 12, 2017 | 12.75 | 12.97 | 12.52 | 12.58 | 71,096 | -0.16(-1.26%) |
Jul 11, 2017 | 12.65 | 12.93 | 12.29 | 12.74 | 50,106 | +0.08(+0.63%) |
Jul 10, 2017 | 12.65 | 12.98 | 12.31 | 12.66 | 54,938 | -0.07(-0.55%) |
Jul 07, 2017 | 12.40 | 12.98 | 12.23 | 12.73 | 78,392 | +0.26(+2.09%) |
Jul 06, 2017 | 12.22 | 12.59 | 12.08 | 12.47 | 66,106 | +0.10(+0.81%) |
Jul 05, 2017 | 12.48 | 12.82 | 12.20 | 12.37 | 93,902 | -0.11(-0.88%) |
Jul 03, 2017 | 12.43 | 12.56 | 12.05 | 12.48 | 25,011 | +0.38(+3.14%) |
Jun 30, 2017 | 12.55 | 12.55 | 11.82 | 12.10 | 124,577 | -0.35(-2.81%) |
Jun 29, 2017 | 12.65 | 12.71 | 12.25 | 12.45 | 45,409 | -0.20(-1.58%) |
Jun 28, 2017 | 11.89 | 12.90 | 11.74 | 12.65 | 75,401 | +0.92(+7.84%) |
Jun 27, 2017 | 12.19 | 12.28 | 11.66 | 11.73 | 47,591 | -0.40(-3.30%) |
Jun 26, 2017 | 11.21 | 12.35 | 11.21 | 12.13 | 139,653 | +0.83(+7.35%) |
Jun 23, 2017 | 11.05 | 11.39 | 10.80 | 11.30 | 567,678 | +0.23(+2.08%) |
Jun 22, 2017 | 11.50 | 12.11 | 11.00 | 11.07 | 133,564 | -0.33(-2.89%) |
Jun 21, 2017 | 11.06 | 11.84 | 11.06 | 11.40 | 183,302 | +0.47(+4.30%) |
Jun 20, 2017 | 11.15 | 11.29 | 10.86 | 10.93 | 113,714 | -0.27(-2.41%) |
Jun 19, 2017 | 11.03 | 11.31 | 10.98 | 11.20 | 129,922 | +0.20(+1.82%) |
Jun 16, 2017 | 10.75 | 11.00 | 10.68 | 11.00 | 198,613 | +0.10(+0.92%) |
Jun 15, 2017 | 10.64 | 10.91 | 10.40 | 10.90 | 136,984 | +0.16(+1.49%) |
Jun 14, 2017 | 10.62 | 11.00 | 10.56 | 10.74 | 182,416 | +0.61(+6.02%) |
Jun 13, 2017 | 9.810 | 10.22 | 9.521 | 10.13 | 59,959 | +0.35(+3.58%) |
Jun 12, 2017 | 9.800 | 10.08 | 9.580 | 9.780 | 67,166 | -0.11(-1.11%) |
Jun 09, 2017 | 9.620 | 10.34 | 9.550 | 9.890 | 68,068 | +0.19(+1.96%) |
Jun 08, 2017 | 9.450 | 9.870 | 9.440 | 9.700 | 64,727 | +0.26(+2.75%) |
Jun 07, 2017 | 9.740 | 10.09 | 9.307 | 9.440 | 83,950 | -0.56(-5.60%) |
Jun 06, 2017 | 10.68 | 11.24 | 9.800 | 10.00 | 142,533 | -1.08(-9.75%) |
Jun 05, 2017 | 10.07 | 11.31 | 10.07 | 11.08 | 56,895 | -0.24(-2.12%) |
Jun 02, 2017 | 10.71 | 11.62 | 10.71 | 11.32 | 183,572 | +0.56(+5.20%) |
Jun 01, 2017 | 10.20 | 11.00 | 10.16 | 10.76 | 137,835 | +0.60(+5.91%) |
May 31, 2017 | 10.15 | 10.65 | 10.00 | 10.16 | 86,091 | +0.03(+0.30%) |
May 30, 2017 | 11.00 | 11.04 | 10.11 | 10.13 | 86,484 | -0.88(-7.99%) |
May 26, 2017 | 11.15 | 11.26 | 10.88 | 11.01 | 98,532 | -0.12(-1.08%) |
May 25, 2017 | 11.31 | 11.50 | 11.00 | 11.13 | 109,432 | -0.18(-1.59%) |
May 24, 2017 | 11.20 | 11.48 | 11.20 | 11.31 | 62,535 | +0.11(+0.98%) |
May 23, 2017 | 11.11 | 11.24 | 11.00 | 11.20 | 47,663 | +0.08(+0.72%) |
May 22, 2017 | 11.19 | 11.42 | 11.00 | 11.12 | 69,657 | -0.07(-0.63%) |
May 19, 2017 | 11.26 | 11.48 | 11.00 | 11.19 | 81,296 | -0.08(-0.71%) |
May 18, 2017 | 10.79 | 11.48 | 10.71 | 11.27 | 167,195 | +0.49(+4.55%) |
May 17, 2017 | 10.72 | 10.86 | 10.42 | 10.78 | 108,645 | -0.06(-0.55%) |
May 16, 2017 | 10.85 | 10.88 | 10.53 | 10.84 | 54,866 | +0.10(+0.93%) |
May 15, 2017 | 10.73 | 10.90 | 10.50 | 10.74 | 109,383 | +0.06(+0.56%) |
May 12, 2017 | 10.10 | 10.95 | 10.09 | 10.68 | 178,526 | +0.57(+5.64%) |
May 11, 2017 | 9.900 | 10.14 | 9.660 | 10.11 | 83,752 | +0.19(+1.92%) |
May 10, 2017 | 9.870 | 10.00 | 9.740 | 9.920 | 73,013 | +0.05(+0.51%) |
May 09, 2017 | 10.12 | 10.20 | 9.500 | 9.870 | 92,824 | -0.23(-2.28%) |
May 08, 2017 | 9.980 | 10.10 | 9.790 | 10.10 | 114,825 | +0.11(+1.10%) |
May 05, 2017 | 9.810 | 10.10 | 9.430 | 9.990 | 191,745 | +0.25(+2.57%) |
May 04, 2017 | 9.990 | 9.990 | 9.309 | 9.740 | 166,945 | +0.06(+0.62%) |
May 03, 2017 | 10.02 | 10.27 | 9.370 | 9.680 | 237,347 | -0.27(-2.71%) |
May 02, 2017 | 9.670 | 10.07 | 9.422 | 9.950 | 243,168 | +0.31(+3.22%) |
May 01, 2017 | 9.100 | 9.650 | 9.000 | 9.640 | 182,682 | -0.29(-2.92%) |
Apr 28, 2017 | 10.22 | 10.23 | 9.860 | 9.930 | 58,934 | -0.26(-2.55%) |
Apr 27, 2017 | 10.24 | 10.30 | 9.900 | 10.19 | 83,308 | -0.05(-0.49%) |
Apr 26, 2017 | 10.29 | 10.35 | 9.970 | 10.24 | 80,947 | +0.00(+0.00%) |
Apr 25, 2017 | 10.09 | 10.48 | 10.05 | 10.24 | 90,935 | +0.15(+1.49%) |
Apr 24, 2017 | 9.880 | 10.21 | 9.800 | 10.09 | 111,355 | +0.29(+2.96%) |
Apr 21, 2017 | 9.660 | 9.850 | 9.610 | 9.800 | 238,197 | +0.15(+1.55%) |
Apr 20, 2017 | 9.620 | 9.740 | 9.450 | 9.650 | 100,239 | +0.11(+1.15%) |
Apr 19, 2017 | 9.560 | 9.850 | 9.200 | 9.540 | 216,244 | -0.01(-0.10%) |
Apr 18, 2017 | 10.00 | 10.06 | 9.250 | 9.550 | 199,322 | -0.47(-4.69%) |
Apr 17, 2017 | 10.09 | 10.25 | 10.00 | 10.02 | 99,987 | -0.07(-0.69%) |
Apr 13, 2017 | 10.19 | 10.30 | 10.00 | 10.09 | 93,435 | -0.06(-0.59%) |
Apr 12, 2017 | 10.09 | 10.43 | 9.850 | 10.15 | 219,494 | +0.06(+0.59%) |
Apr 11, 2017 | 10.25 | 10.44 | 9.730 | 10.09 | 146,336 | -0.09(-0.88%) |
Apr 10, 2017 | 9.740 | 10.49 | 9.590 | 10.18 | 362,803 | +0.64(+6.71%) |
Apr 07, 2017 | 9.830 | 9.921 | 9.300 | 9.540 | 353,009 | -0.29(-2.95%) |
Apr 06, 2017 | 10.28 | 10.54 | 9.600 | 9.830 | 403,895 | -0.27(-2.67%) |
Apr 05, 2017 | 11.02 | 11.70 | 9.950 | 10.10 | 1,740,176 | -0.26(-2.51%) |
Apr 04, 2017 | 20.75 | 20.79 | 8.270 | 10.36 | 5,644,443 | -10.35(-49.98%) |
Apr 03, 2017 | 20.77 | 21.30 | 20.55 | 20.71 | 104,239 | -0.06(-0.29%) |
Mar 31, 2017 | 20.63 | 21.19 | 20.33 | 20.77 | 101,689 | +0.11(+0.53%) |
Mar 30, 2017 | 21.02 | 21.36 | 20.41 | 20.66 | 63,862 | -0.36(-1.71%) |
Mar 29, 2017 | 21.18 | 21.42 | 20.72 | 21.02 | 49,498 | -0.11(-0.52%) |
Mar 28, 2017 | 21.44 | 22.14 | 20.67 | 21.13 | 46,872 | -0.24(-1.12%) |
Mar 27, 2017 | 20.52 | 22.01 | 20.52 | 21.37 | 33,320 | +0.47(+2.25%) |
Mar 24, 2017 | 20.16 | 21.05 | 19.67 | 20.90 | 37,164 | +0.46(+2.25%) |
Mar 23, 2017 | 19.75 | 20.89 | 19.75 | 20.44 | 28,446 | +0.51(+2.56%) |
Mar 22, 2017 | 20.39 | 20.77 | 19.01 | 19.93 | 64,815 | -0.44(-2.16%) |
Mar 21, 2017 | 21.02 | 21.02 | 20.28 | 20.37 | 57,181 | -0.53(-2.54%) |
Mar 20, 2017 | 20.79 | 20.92 | 20.29 | 20.90 | 32,542 | +0.40(+1.95%) |
Mar 17, 2017 | 20.38 | 20.90 | 20.05 | 20.50 | 67,536 | +0.08(+0.39%) |
Mar 16, 2017 | 20.71 | 20.86 | 20.21 | 20.42 | 43,567 | +0.08(+0.39%) |
Mar 15, 2017 | 19.61 | 20.83 | 19.61 | 20.34 | 74,499 | +0.55(+2.78%) |
Mar 14, 2017 | 19.32 | 20.66 | 19.15 | 19.79 | 64,583 | +0.64(+3.34%) |
Mar 13, 2017 | 17.75 | 19.86 | 17.50 | 19.15 | 86,539 | +1.69(+9.68%) |
Mar 10, 2017 | 16.46 | 17.67 | 16.10 | 17.46 | 96,760 | +1.25(+7.71%) |
Mar 09, 2017 | 15.24 | 16.50 | 15.24 | 16.21 | 102,084 | +0.64(+4.11%) |
Mar 08, 2017 | 13.65 | 16.53 | 13.65 | 15.57 | 115,411 | +2.07(+15.33%) |
Mar 07, 2017 | 13.07 | 13.89 | 13.06 | 13.50 | 28,499 | +0.12(+0.90%) |
Mar 06, 2017 | 13.50 | 13.50 | 13.25 | 13.38 | 12,918 | -0.37(-2.69%) |
Mar 03, 2017 | 13.75 | 13.87 | 13.71 | 13.75 | 28,518 | -0.21(-1.50%) |
Mar 02, 2017 | 14.50 | 14.94 | 13.75 | 13.96 | 69,643 | -0.42(-2.92%) |
Mar 01, 2017 | 14.60 | 14.60 | 13.75 | 14.38 | 77,400 | +0.00(+0.00%) |
Feb 28, 2017 | 14.95 | 15.10 | 14.25 | 14.38 | 49,046 | -0.42(-2.84%) |
Feb 27, 2017 | 13.57 | 14.93 | 13.45 | 14.80 | 101,242 | +1.45(+10.86%) |
Feb 24, 2017 | 13.50 | 13.62 | 13.10 | 13.35 | 28,378 | +0.13(+0.98%) |
Feb 23, 2017 | 13.42 | 13.42 | 13.07 | 13.22 | 8,713 | -0.11(-0.83%) |
Feb 22, 2017 | 13.62 | 13.62 | 13.33 | 13.33 | 5,147 | -0.11(-0.82%) |
Feb 21, 2017 | 13.33 | 13.58 | 13.31 | 13.44 | 34,038 | -0.03(-0.22%) |
Feb 17, 2017 | 13.47 | 13.47 | 13.47 | 0 | +0.21(+1.58%) | |
Feb 16, 2017 | 13.74 | 13.74 | 13.25 | 13.26 | 17,977 | -0.56(-4.05%) |
Feb 15, 2017 | 13.86 | 13.96 | 13.59 | 13.82 | 76,097 | -0.08(-0.58%) |
Feb 14, 2017 | 13.80 | 14.18 | 13.76 | 13.90 | 103,495 | +0.06(+0.43%) |
Feb 13, 2017 | 13.95 | 14.00 | 13.70 | 13.84 | 12,673 | -0.01(-0.07%) |
Feb 10, 2017 | 13.66 | 13.85 | 13.66 | 13.85 | 9,585 | +0.00(+0.00%) |
Feb 09, 2017 | 14.01 | 14.01 | 13.57 | 13.85 | 46,870 | -0.18(-1.28%) |
Feb 08, 2017 | 14.15 | 14.15 | 13.74 | 14.03 | 8,837 | -0.01(-0.07%) |
Feb 07, 2017 | 13.92 | 14.17 | 13.85 | 14.04 | 5,665 | +0.21(+1.52%) |
Feb 06, 2017 | 14.25 | 14.25 | 13.77 | 13.83 | 3,475 | -0.17(-1.21%) |
Feb 03, 2017 | 14.15 | 14.33 | 13.91 | 14.00 | 13,091 | +0.03(+0.21%) |
Feb 02, 2017 | 14.03 | 14.03 | 13.70 | 13.97 | 16,236 | -0.05(-0.36%) |
Feb 01, 2017 | 13.88 | 14.22 | 13.76 | 14.02 | 15,864 | -0.10(-0.71%) |
Jan 31, 2017 | 14.10 | 14.32 | 14.00 | 14.12 | 9,085 | +0.24(+1.73%) |
Jan 30, 2017 | 13.86 | 14.34 | 13.70 | 13.88 | 22,470 | +0.19(+1.39%) |
Jan 27, 2017 | 13.65 | 13.69 | 13.51 | 13.69 | 6,351 | +0.07(+0.51%) |
Jan 26, 2017 | 13.86 | 14.09 | 13.62 | 13.62 | 8,938 | -0.21(-1.52%) |
Jan 25, 2017 | 13.92 | 14.43 | 13.55 | 13.83 | 5,816 | -0.03(-0.22%) |
Jan 24, 2017 | 14.14 | 14.49 | 13.71 | 13.86 | 24,530 | -0.12(-0.86%) |
Jan 23, 2017 | 14.30 | 14.40 | 13.72 | 13.98 | 9,117 | -0.16(-1.13%) |
Jan 20, 2017 | 13.88 | 14.31 | 13.76 | 14.14 | 7,967 | +0.18(+1.29%) |
Jan 19, 2017 | 14.20 | 14.20 | 13.85 | 13.96 | 25,928 | -0.07(-0.50%) |
Jan 18, 2017 | 14.33 | 14.55 | 14.00 | 14.03 | 28,522 | -0.08(-0.57%) |
Jan 17, 2017 | 14.26 | 14.40 | 14.11 | 14.11 | 10,523 | -0.06(-0.42%) |
Jan 13, 2017 | 14.17 | 14.17 | 14.17 | 0 | -0.03(-0.21%) | |
Jan 12, 2017 | 14.17 | 14.89 | 14.00 | 14.20 | 31,594 | +0.11(+0.78%) |
Jan 11, 2017 | 14.16 | 14.38 | 14.01 | 14.09 | 7,031 | +0.04(+0.28%) |
Jan 10, 2017 | 14.45 | 14.49 | 14.00 | 14.05 | 23,794 | -0.14(-0.99%) |
Jan 09, 2017 | 14.62 | 15.07 | 14.11 | 14.19 | 18,165 | -0.56(-3.80%) |
Jan 06, 2017 | 14.99 | 14.99 | 14.30 | 14.75 | 5,463 | -0.05(-0.34%) |
Jan 05, 2017 | 14.99 | 15.30 | 14.51 | 14.80 | 17,356 | -0.18(-1.20%) |
Jan 04, 2017 | 15.35 | 16.50 | 14.70 | 14.98 | 41,281 | +0.55(+3.81%) |
Jan 03, 2017 | 14.65 | 15.09 | 14.01 | 14.43 | 27,822 | +0.13(+0.91%) |
Dec 30, 2016 | 14.30 | 14.30 | 14.30 | 0 | -0.90(-5.92%) | |
Dec 29, 2016 | 15.05 | 15.62 | 14.91 | 15.20 | 13,020 | +0.09(+0.60%) |
Dec 28, 2016 | 14.65 | 15.31 | 14.52 | 15.11 | 8,706 | +0.46(+3.14%) |
Dec 27, 2016 | 14.87 | 15.75 | 14.36 | 14.65 | 27,431 | -0.22(-1.48%) |
Dec 23, 2016 | 14.87 | 14.87 | 14.87 | 0 | -0.19(-1.26%) | |
Dec 22, 2016 | 15.00 | 15.51 | 14.46 | 15.06 | 27,339 | +0.05(+0.33%) |
Dec 21, 2016 | 15.22 | 15.35 | 15.00 | 15.01 | 7,174 | -0.18(-1.18%) |
Dec 20, 2016 | 15.15 | 15.58 | 15.03 | 15.19 | 15,583 | +0.06(+0.40%) |
Dec 19, 2016 | 15.45 | 15.99 | 15.09 | 15.13 | 20,880 | -0.18(-1.18%) |
Dec 16, 2016 | 16.25 | 16.25 | 15.27 | 15.31 | 61,335 | -0.84(-5.20%) |
Dec 15, 2016 | 16.73 | 16.86 | 16.01 | 16.15 | 16,629 | -0.55(-3.29%) |
Dec 14, 2016 | 16.61 | 16.97 | 16.17 | 16.70 | 11,711 | +0.54(+3.34%) |
Dec 13, 2016 | 15.72 | 16.34 | 15.72 | 16.16 | 6,796 | +0.23(+1.44%) |
Dec 12, 2016 | 16.53 | 16.53 | 15.77 | 15.93 | 15,187 | -0.75(-4.50%) |
Dec 09, 2016 | 15.62 | 17.00 | 15.62 | 16.68 | 17,137 | +0.07(+0.42%) |
Dec 08, 2016 | 16.36 | 17.00 | 16.06 | 16.61 | 22,319 | +0.24(+1.47%) |
Dec 07, 2016 | 16.85 | 16.90 | 16.04 | 16.37 | 11,347 | -0.05(-0.30%) |
Dec 06, 2016 | 16.00 | 16.93 | 15.95 | 16.42 | 19,721 | +0.53(+3.34%) |
Dec 05, 2016 | 15.12 | 16.00 | 15.12 | 15.89 | 15,508 | +0.53(+3.45%) |
Dec 02, 2016 | 15.60 | 15.78 | 14.81 | 15.36 | 23,858 | -0.23(-1.48%) |
Dec 01, 2016 | 15.46 | 15.87 | 15.00 | 15.59 | 11,492 | +0.16(+1.04%) |
Nov 30, 2016 | 15.98 | 15.98 | 15.00 | 15.43 | 33,481 | +0.44(+2.94%) |
Nov 29, 2016 | 14.92 | 15.00 | 14.74 | 14.99 | 8,245 | +0.15(+1.01%) |
Nov 28, 2016 | 15.50 | 15.50 | 14.72 | 14.84 | 37,600 | -0.66(-4.26%) |
Nov 25, 2016 | 15.79 | 16.00 | 15.13 | 15.50 | 14,196 | -0.29(-1.84%) |
Nov 23, 2016 | 15.79 | 15.79 | 15.79 | 0 | +0.84(+5.62%) | |
Nov 22, 2016 | 14.88 | 15.29 | 14.65 | 14.95 | 7,899 | +0.10(+0.67%) |
Nov 21, 2016 | 14.30 | 15.05 | 14.30 | 14.85 | 8,321 | -0.35(-2.30%) |
Nov 18, 2016 | 15.13 | 15.45 | 15.13 | 15.20 | 12,648 | +0.17(+1.13%) |
Nov 17, 2016 | 15.14 | 15.14 | 14.73 | 15.03 | 11,094 | -0.05(-0.33%) |
Nov 16, 2016 | 14.35 | 15.30 | 14.35 | 15.08 | 5,473 | -0.41(-2.65%) |
Nov 15, 2016 | 15.51 | 15.59 | 15.46 | 15.49 | 8,083 | -0.12(-0.77%) |
Nov 14, 2016 | 16.00 | 16.00 | 14.96 | 15.61 | 21,753 | -0.35(-2.19%) |
Nov 11, 2016 | 16.45 | 17.15 | 15.78 | 15.96 | 49,638 | -0.39(-2.39%) |
Nov 10, 2016 | 15.88 | 16.36 | 15.88 | 16.35 | 21,531 | +0.71(+4.54%) |
Nov 09, 2016 | 14.36 | 15.71 | 14.36 | 15.64 | 31,587 | +1.38(+9.68%) |
Nov 08, 2016 | 13.63 | 14.50 | 13.63 | 14.26 | 190,256 | +0.52(+3.78%) |
Nov 07, 2016 | 13.87 | 13.87 | 13.02 | 13.74 | 17,592 | +0.14(+1.03%) |
Nov 04, 2016 | 13.76 | 13.96 | 13.34 | 13.60 | 282,935 | -0.03(-0.22%) |
Nov 03, 2016 | 13.27 | 13.81 | 13.27 | 13.63 | 21,784 | +0.51(+3.89%) |
Nov 02, 2016 | 13.55 | 13.55 | 13.01 | 13.12 | 12,984 | -0.46(-3.39%) |
Nov 01, 2016 | 13.36 | 13.69 | 13.30 | 13.58 | 17,980 | +0.23(+1.72%) |
Oct 31, 2016 | 13.51 | 13.60 | 13.35 | 13.35 | 23,096 | -0.28(-2.05%) |
Oct 28, 2016 | 13.76 | 13.96 | 13.47 | 13.63 | 9,895 | -0.15(-1.09%) |
Oct 27, 2016 | 14.08 | 14.08 | 13.60 | 13.78 | 16,486 | -0.30(-2.13%) |
Oct 26, 2016 | 14.14 | 14.31 | 13.98 | 14.08 | 12,409 | -0.06(-0.42%) |
Oct 25, 2016 | 14.40 | 14.56 | 14.10 | 14.14 | 8,810 | -0.15(-1.05%) |
Oct 24, 2016 | 14.62 | 14.62 | 14.28 | 14.29 | 12,014 | -0.16(-1.11%) |
Oct 21, 2016 | 14.72 | 14.75 | 14.30 | 14.45 | 13,796 | -0.29(-1.97%) |
Oct 20, 2016 | 14.90 | 16.39 | 14.72 | 14.74 | 18,302 | -0.07(-0.47%) |
Oct 19, 2016 | 14.77 | 14.90 | 14.76 | 14.81 | 4,114 | -0.05(-0.34%) |
Oct 18, 2016 | 15.00 | 15.21 | 14.76 | 14.86 | 6,245 | -0.16(-1.07%) |
Oct 17, 2016 | 15.20 | 15.20 | 15.00 | 15.02 | 7,522 | -0.16(-1.05%) |
Oct 14, 2016 | 15.35 | 15.59 | 15.00 | 15.18 | 10,959 | -0.14(-0.91%) |
Oct 13, 2016 | 16.08 | 16.08 | 15.30 | 15.32 | 13,893 | -0.50(-3.16%) |
Oct 12, 2016 | 16.22 | 16.32 | 15.67 | 15.82 | 4,148 | -0.32(-1.98%) |
Oct 11, 2016 | 16.12 | 16.19 | 16.10 | 16.14 | 10,581 | -0.15(-0.92%) |
Oct 10, 2016 | 16.20 | 16.39 | 16.05 | 16.29 | 27,419 | +0.05(+0.31%) |
Oct 07, 2016 | 16.30 | 16.40 | 15.82 | 16.24 | 16,679 | -0.07(-0.43%) |
Oct 06, 2016 | 16.78 | 16.78 | 16.30 | 16.31 | 14,765 | -0.28(-1.69%) |
Oct 05, 2016 | 16.69 | 17.33 | 16.49 | 16.59 | 26,969 | +0.20(+1.22%) |
Oct 04, 2016 | 16.14 | 16.67 | 16.14 | 16.39 | 11,811 | +0.02(+0.12%) |