Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.96 | 17.60 | 16.96 | 17.22 | 105,136 | +0.29(+1.74%) |
Sep 28, 2017 | 17.05 | 17.30 | 16.88 | 16.92 | 17,145 | -0.17(-0.99%) |
Sep 27, 2017 | 17.09 | 17.85 | 17.01 | 17.09 | 22,609 | +0.08(+0.50%) |
Sep 26, 2017 | 16.96 | 17.09 | 16.96 | 17.01 | 5,491 | +0.04(+0.25%) |
Sep 25, 2017 | 17.18 | 17.22 | 16.88 | 16.96 | 6,783 | -0.17(-0.98%) |
Sep 22, 2017 | 17.18 | 17.22 | 17.05 | 17.13 | 5,470 | -0.04(-0.25%) |
Sep 21, 2017 | 17.13 | 17.39 | 17.09 | 17.18 | 9,302 | -0.42(-2.39%) |
Sep 20, 2017 | 17.72 | 17.85 | 17.60 | 17.60 | 2,326 | -0.05(-0.30%) |
Sep 19, 2017 | 17.60 | 17.65 | 17.60 | 17.65 | 1,468 | +0.09(+0.54%) |
Sep 18, 2017 | 17.13 | 17.68 | 17.05 | 17.55 | 2,224 | +0.21(+1.21%) |
Sep 15, 2017 | 16.59 | 17.34 | 16.59 | 17.34 | 14,051 | +0.80(+4.83%) |
Sep 14, 2017 | 16.75 | 17.68 | 16.50 | 16.54 | 5,662 | -0.72(-4.15%) |
Sep 13, 2017 | 16.88 | 17.26 | 16.88 | 17.26 | 1,086 | +0.21(+1.23%) |
Sep 12, 2017 | 17.13 | 17.51 | 17.05 | 17.05 | 2,839 | -0.13(-0.74%) |
Sep 11, 2017 | 17.30 | 18.02 | 17.09 | 17.18 | 1,320 | +0.29(+1.75%) |
Sep 08, 2017 | 17.30 | 17.30 | 16.88 | 16.88 | 3,087 | -0.25(-1.47%) |
Sep 07, 2017 | 17.43 | 17.85 | 16.92 | 17.13 | 1,773 | -0.38(-2.16%) |
Sep 06, 2017 | 17.51 | 17.85 | 17.51 | 17.51 | 903 | -0.17(-0.95%) |
Sep 05, 2017 | 17.76 | 17.76 | 17.68 | 17.68 | 7,362 | -0.08(-0.47%) |
Sep 01, 2017 | 17.89 | 17.89 | 17.76 | 17.76 | 1,292 | +0.00(+0.00%) |
Aug 31, 2017 | 17.85 | 18.02 | 17.76 | 17.76 | 4,218 | -0.08(-0.47%) |
Aug 30, 2017 | 17.97 | 17.97 | 17.68 | 17.85 | 5,206 | +0.17(+0.95%) |
Aug 29, 2017 | 17.68 | 17.76 | 17.68 | 17.68 | 3,400 | +0.00(+0.00%) |
Aug 28, 2017 | 18.02 | 18.02 | 17.68 | 17.68 | 6,590 | -0.08(-0.47%) |
Aug 25, 2017 | 17.70 | 17.76 | 17.55 | 17.76 | 3,604 | -0.08(-0.47%) |
Aug 24, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 118 | +0.34(+1.92%) |
Aug 23, 2017 | 18.10 | 18.10 | 17.51 | 17.51 | 1,165 | +0.08(+0.48%) |
Aug 22, 2017 | 17.47 | 17.51 | 17.13 | 17.43 | 3,737 | +0.17(+0.98%) |
Aug 18, 2017 | 17.26 | 17.26 | 17.26 | 22 | +0.00(+0.00%) | |
Aug 17, 2017 | 17.89 | 17.89 | 17.26 | 17.26 | 13,219 | -0.17(-0.97%) |
Aug 16, 2017 | 17.43 | 17.43 | 17.43 | 17.43 | 300 | +0.08(+0.49%) |
Aug 15, 2017 | 17.68 | 17.68 | 17.34 | 17.34 | 846 | -0.29(-1.67%) |
Aug 14, 2017 | 17.60 | 17.64 | 17.41 | 17.64 | 2,911 | +0.17(+0.96%) |
Aug 11, 2017 | 17.39 | 17.47 | 17.34 | 17.47 | 1,392 | -0.08(-0.48%) |
Aug 10, 2017 | 17.30 | 17.55 | 16.96 | 17.55 | 6,023 | +0.25(+1.46%) |
Aug 09, 2017 | 17.55 | 17.69 | 17.30 | 17.30 | 3,285 | -0.04(-0.24%) |
Aug 08, 2017 | 17.39 | 17.39 | 17.30 | 17.34 | 2,531 | +0.08(+0.49%) |
Aug 07, 2017 | 17.64 | 17.74 | 17.26 | 17.26 | 10,328 | -0.38(-2.15%) |
Aug 04, 2017 | 17.68 | 17.64 | 17.64 | 2,205 | -0.04(-0.24%) | |
Aug 03, 2017 | 17.93 | 18.02 | 17.68 | 17.68 | 1,446 | -0.13(-0.71%) |
Aug 02, 2017 | 18.19 | 18.35 | 17.51 | 17.81 | 2,891 | -0.59(-3.20%) |
Aug 01, 2017 | 17.60 | 18.52 | 17.44 | 18.40 | 11,966 | +0.76(+4.30%) |
Jul 31, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 321 | +0.08(+0.48%) |
Jul 28, 2017 | 18.09 | 18.09 | 17.51 | 17.55 | 2,906 | +0.00(+0.00%) |
Jul 27, 2017 | 17.51 | 17.81 | 17.51 | 17.55 | 1,008 | +0.12(+0.68%) |
Jul 26, 2017 | 17.60 | 17.60 | 17.39 | 17.44 | 1,232 | +0.08(+0.48%) |
Jul 25, 2017 | 17.48 | 18.61 | 17.35 | 17.35 | 11,713 | -0.08(-0.48%) |
Jul 24, 2017 | 17.39 | 17.44 | 17.23 | 17.44 | 2,461 | +0.04(+0.24%) |
Jul 21, 2017 | 17.39 | 17.52 | 17.39 | 17.39 | 9,835 | +0.13(+0.73%) |
Jul 20, 2017 | 16.89 | 16.89 | 17.27 | 217 | +0.38(+2.23%) | |
Jul 19, 2017 | 17.44 | 17.67 | 16.77 | 16.89 | 3,826 | -0.34(-1.95%) |
Jul 18, 2017 | 17.23 | 17.69 | 17.23 | 17.23 | 6,825 | -0.04(-0.24%) |
Jul 17, 2017 | 17.06 | 17.27 | 16.98 | 17.27 | 4,452 | -0.13(-0.72%) |
Jul 14, 2017 | 17.39 | 17.44 | 17.39 | 17.39 | 608 | +0.25(+1.47%) |
Jul 12, 2017 | 17.14 | 17.14 | 17.14 | 325 | +0.04(+0.25%) | |
Jul 11, 2017 | 17.18 | 17.31 | 16.81 | 17.10 | 10,150 | +0.17(+0.99%) |
Jul 10, 2017 | 17.02 | 17.39 | 16.93 | 16.93 | 4,534 | -0.08(-0.49%) |
Jul 07, 2017 | 16.85 | 17.16 | 16.66 | 17.02 | 5,199 | +0.25(+1.50%) |
Jul 06, 2017 | 17.94 | 17.94 | 16.35 | 16.77 | 17,412 | -0.88(-4.99%) |
Jul 05, 2017 | 17.81 | 17.86 | 17.65 | 17.65 | 14,603 | +0.04(+0.24%) |
Jul 03, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 71 | +0.00(+0.00%) |
Jun 30, 2017 | 17.60 | 17.60 | 17.60 | 71 | -0.04(-0.24%) | |
Jun 29, 2017 | 17.60 | 17.77 | 17.60 | 17.65 | 34,673 | -0.04(-0.24%) |
Jun 28, 2017 | 17.69 | 17.86 | 17.69 | 17.69 | 2,226 | -0.13(-0.71%) |
Jun 27, 2017 | 17.81 | 17.81 | 17.81 | 17.81 | 280 | +0.13(+0.71%) |
Jun 26, 2017 | 17.81 | 17.81 | 17.60 | 17.69 | 1,637 | +0.00(+0.00%) |
Jun 23, 2017 | 17.77 | 17.69 | 4,659 | -0.21(-1.17%) | ||
Jun 22, 2017 | 17.69 | 17.90 | 17.69 | 17.90 | 577 | +0.00(+0.00%) |
Jun 21, 2017 | 17.73 | 17.90 | 17.73 | 17.90 | 1,930 | +0.13(+0.71%) |
Jun 20, 2017 | 18.32 | 18.32 | 17.69 | 17.77 | 6,607 | -0.42(-2.30%) |
Jun 19, 2017 | 18.44 | 18.65 | 18.19 | 18.19 | 2,446 | -0.17(-0.91%) |
Jun 16, 2017 | 18.09 | 18.36 | 18.09 | 18.36 | 1,438 | +0.25(+1.39%) |
Jun 15, 2017 | 17.86 | 18.27 | 17.81 | 18.11 | 2,648 | +0.25(+1.41%) |
Jun 14, 2017 | 17.52 | 18.15 | 17.52 | 17.86 | 6,948 | +0.25(+1.43%) |
Jun 13, 2017 | 16.35 | 17.60 | 16.30 | 17.60 | 11,712 | +1.43(+8.81%) |
Jun 12, 2017 | 17.44 | 17.65 | 15.84 | 16.18 | 38,886 | -1.22(-6.99%) |
Jun 09, 2017 | 17.60 | 17.60 | 17.39 | 17.39 | 662 | +0.21(+1.22%) |
Jun 08, 2017 | 17.35 | 17.86 | 17.10 | 17.18 | 4,616 | +0.00(+0.00%) |
Jun 07, 2017 | 17.52 | 17.60 | 17.18 | 17.18 | 7,695 | -0.42(-2.38%) |
Jun 06, 2017 | 17.48 | 17.98 | 17.48 | 17.60 | 1,274 | -0.46(-2.55%) |
Jun 05, 2017 | 18.44 | 18.44 | 17.60 | 18.06 | 1,322 | -0.29(-1.60%) |
Jun 02, 2017 | 17.73 | 18.82 | 17.52 | 18.36 | 17,241 | +0.63(+3.55%) |
Jun 01, 2017 | 17.90 | 18.40 | 17.52 | 17.73 | 4,535 | -0.38(-2.08%) |
May 31, 2017 | 18.02 | 18.11 | 17.39 | 18.11 | 7,556 | +0.04(+0.23%) |
May 30, 2017 | 18.02 | 18.15 | 16.89 | 18.06 | 9,353 | +0.67(+3.86%) |
May 26, 2017 | 17.39 | 17.39 | 17.39 | 17.39 | 743 | -0.50(-2.81%) |
May 25, 2017 | 17.65 | 18.20 | 16.81 | 17.90 | 6,977 | +0.68(+3.96%) |
May 24, 2017 | 16.72 | 17.48 | 16.72 | 17.21 | 10,069 | -0.01(-0.07%) |
May 23, 2017 | 16.93 | 17.23 | 16.87 | 17.23 | 10,830 | +0.42(+2.49%) |
May 22, 2017 | 17.06 | 17.10 | 16.77 | 16.81 | 7,083 | -0.21(-1.23%) |
May 19, 2017 | 16.09 | 17.26 | 16.05 | 17.02 | 31,631 | +1.05(+6.56%) |
May 18, 2017 | 15.76 | 16.35 | 15.63 | 15.97 | 5,932 | +0.34(+2.14%) |
May 17, 2017 | 16.56 | 16.63 | 15.51 | 15.63 | 6,651 | -1.17(-6.98%) |
May 16, 2017 | 17.06 | 17.14 | 16.56 | 16.81 | 6,580 | -0.46(-2.67%) |
May 15, 2017 | 16.39 | 17.27 | 16.14 | 17.27 | 10,632 | +0.96(+5.91%) |
May 12, 2017 | 16.77 | 17.10 | 16.09 | 16.30 | 7,644 | -0.54(-3.23%) |
May 11, 2017 | 16.68 | 17.06 | 16.35 | 16.85 | 13,014 | +0.21(+1.26%) |
May 10, 2017 | 16.98 | 17.18 | 16.56 | 16.64 | 7,567 | -0.25(-1.49%) |
May 09, 2017 | 17.06 | 17.27 | 16.60 | 16.89 | 3,439 | -0.25(-1.47%) |
May 08, 2017 | 16.98 | 17.44 | 16.98 | 17.14 | 1,027 | -0.17(-0.97%) |
May 05, 2017 | 17.27 | 17.35 | 17.06 | 17.31 | 1,689 | +0.00(+0.00%) |
May 04, 2017 | 17.39 | 17.56 | 17.02 | 17.31 | 3,088 | +0.08(+0.49%) |
May 03, 2017 | 16.98 | 17.23 | 16.98 | 17.23 | 1,073 | +0.00(+0.00%) |
May 02, 2017 | 17.48 | 17.52 | 17.14 | 17.23 | 7,529 | -0.21(-1.20%) |
May 01, 2017 | 18.02 | 18.02 | 17.44 | 17.44 | 1,562 | +0.46(+2.72%) |
Apr 28, 2017 | 17.10 | 17.10 | 16.98 | 16.98 | 1,126 | -0.04(-0.25%) |
Apr 27, 2017 | 17.33 | 17.44 | 16.95 | 17.02 | 6,741 | -0.68(-3.84%) |
Apr 26, 2017 | 17.76 | 17.76 | 17.70 | 17.70 | 637 | +0.42(+2.42%) |
Apr 25, 2017 | 17.20 | 17.86 | 16.99 | 17.28 | 7,935 | +0.08(+0.49%) |
Apr 24, 2017 | 17.45 | 18.34 | 17.03 | 17.20 | 9,254 | +0.17(+0.98%) |
Apr 21, 2017 | 17.20 | 17.20 | 17.03 | 17.03 | 2,168 | -0.04(-0.24%) |
Apr 20, 2017 | 16.74 | 17.32 | 16.74 | 17.07 | 1,080 | +0.08(+0.49%) |
Apr 19, 2017 | 16.86 | 17.61 | 16.76 | 16.99 | 9,937 | +0.29(+1.75%) |
Apr 18, 2017 | 16.74 | 16.86 | 16.65 | 16.69 | 1,610 | +0.06(+0.38%) |
Apr 17, 2017 | 16.82 | 17.15 | 16.61 | 16.63 | 14,970 | -0.23(-1.36%) |
Apr 13, 2017 | 16.78 | 16.90 | 16.78 | 16.86 | 3,927 | -0.04(-0.25%) |
Apr 12, 2017 | 17.15 | 17.15 | 16.74 | 16.90 | 8,541 | -0.38(-2.17%) |
Apr 11, 2017 | 17.53 | 17.61 | 17.28 | 17.28 | 916 | +0.08(+0.49%) |
Apr 10, 2017 | 17.82 | 17.86 | 17.20 | 17.20 | 5,944 | -0.50(-2.83%) |
Apr 07, 2017 | 17.90 | 18.32 | 17.70 | 17.70 | 4,094 | -0.38(-2.08%) |
Apr 06, 2017 | 18.07 | 18.07 | 17.53 | 18.07 | 1,631 | +0.29(+1.64%) |
Apr 05, 2017 | 18.16 | 18.16 | 17.65 | 17.78 | 5,321 | -0.33(-1.84%) |
Apr 04, 2017 | 18.07 | 18.16 | 18.07 | 18.11 | 5,695 | +0.13(+0.70%) |
Apr 03, 2017 | 18.28 | 18.28 | 17.99 | 17.99 | 1,955 | -0.38(-2.05%) |
Mar 31, 2017 | 18.61 | 18.61 | 18.11 | 18.36 | 2,985 | -0.33(-1.79%) |
Mar 30, 2017 | 18.70 | 18.70 | 18.69 | 18.70 | 2,726 | +0.46(+2.52%) |
Mar 29, 2017 | 18.23 | 18.41 | 18.20 | 18.24 | 3,833 | -0.29(-1.58%) |
Mar 28, 2017 | 18.74 | 18.78 | 18.45 | 18.53 | 3,612 | -0.25(-1.33%) |
Mar 27, 2017 | 18.36 | 19.20 | 17.59 | 18.78 | 16,996 | +0.00(+0.00%) |
Mar 24, 2017 | 18.66 | 18.91 | 18.03 | 18.78 | 3,771 | +0.46(+2.51%) |
Mar 23, 2017 | 18.70 | 18.82 | 18.32 | 18.32 | 2,118 | -0.30(-1.62%) |
Mar 22, 2017 | 18.20 | 18.95 | 17.53 | 18.62 | 10,453 | -0.37(-1.93%) |
Mar 21, 2017 | 18.86 | 19.20 | 17.86 | 18.99 | 7,524 | +0.21(+1.11%) |
Mar 20, 2017 | 18.49 | 19.41 | 17.70 | 18.78 | 20,211 | -0.17(-0.88%) |
Mar 17, 2017 | 17.78 | 19.20 | 17.49 | 18.95 | 132,110 | +1.25(+7.08%) |
Mar 16, 2017 | 17.82 | 17.86 | 17.70 | 17.70 | 1,208 | +0.04(+0.24%) |
Mar 15, 2017 | 17.49 | 17.95 | 17.49 | 17.65 | 3,157 | +0.25(+1.44%) |
Mar 14, 2017 | 17.24 | 17.49 | 16.61 | 17.40 | 5,089 | +0.21(+1.21%) |
Mar 13, 2017 | 17.45 | 17.45 | 16.52 | 17.20 | 2,269 | -0.08(-0.48%) |
Mar 10, 2017 | 17.40 | 17.45 | 17.15 | 17.28 | 4,602 | +0.04(+0.24%) |
Mar 09, 2017 | 17.36 | 17.36 | 17.24 | 17.24 | 546 | +0.42(+2.48%) |
Mar 08, 2017 | 16.32 | 17.49 | 16.32 | 16.82 | 4,941 | +0.13(+0.75%) |
Mar 07, 2017 | 17.32 | 17.32 | 16.36 | 16.69 | 3,098 | -0.29(-1.72%) |
Mar 06, 2017 | 17.45 | 17.70 | 16.09 | 16.99 | 38,276 | -0.38(-2.16%) |
Mar 03, 2017 | 17.32 | 17.45 | 16.53 | 17.36 | 43,945 | +0.21(+1.22%) |
Mar 02, 2017 | 17.74 | 17.74 | 17.11 | 17.15 | 8,232 | -0.50(-2.84%) |
Mar 01, 2017 | 17.20 | 18.07 | 16.74 | 17.65 | 9,247 | +0.75(+4.44%) |
Feb 28, 2017 | 17.32 | 17.36 | 16.90 | 16.90 | 4,723 | -0.54(-3.11%) |
Feb 27, 2017 | 17.28 | 18.36 | 17.24 | 17.45 | 5,389 | +0.08(+0.48%) |
Feb 24, 2017 | 17.45 | 18.32 | 17.36 | 17.36 | 4,393 | -0.08(-0.48%) |
Feb 23, 2017 | 17.24 | 17.70 | 16.86 | 17.45 | 9,483 | -0.19(-1.07%) |
Feb 22, 2017 | 17.20 | 17.90 | 17.11 | 17.63 | 2,755 | -0.31(-1.74%) |
Feb 21, 2017 | 18.28 | 18.45 | 17.90 | 17.95 | 11,026 | -0.17(-0.92%) |
Feb 17, 2017 | 18.11 | 18.11 | 18.11 | 0 | +0.17(+0.93%) | |
Feb 16, 2017 | 17.49 | 18.36 | 17.40 | 17.95 | 64,755 | +0.46(+2.63%) |
Feb 15, 2017 | 17.12 | 17.57 | 17.12 | 17.49 | 23,778 | -0.33(-1.87%) |
Feb 14, 2017 | 17.70 | 17.82 | 17.70 | 17.82 | 5,770 | +0.00(+0.00%) |
Feb 13, 2017 | 16.57 | 19.66 | 16.56 | 17.82 | 82,858 | +0.83(+4.91%) |
Feb 10, 2017 | 16.65 | 16.99 | 16.61 | 16.99 | 2,765 | +0.38(+2.26%) |
Feb 09, 2017 | 16.69 | 16.76 | 16.60 | 16.61 | 7,128 | -0.08(-0.50%) |
Feb 08, 2017 | 16.82 | 16.99 | 16.10 | 16.69 | 36,165 | +0.00(+0.00%) |
Feb 07, 2017 | 16.69 | 17.03 | 16.49 | 16.69 | 7,451 | +0.25(+1.52%) |
Feb 06, 2017 | 16.90 | 16.90 | 16.44 | 16.44 | 2,714 | -0.17(-1.00%) |
Feb 03, 2017 | 16.49 | 16.74 | 16.49 | 16.61 | 549 | +0.13(+0.76%) |
Feb 02, 2017 | 16.80 | 16.80 | 16.44 | 16.49 | 2,186 | -0.33(-1.99%) |
Feb 01, 2017 | 16.61 | 17.03 | 16.61 | 16.82 | 23,293 | +0.13(+0.75%) |
Jan 31, 2017 | 16.82 | 16.82 | 16.53 | 16.69 | 20,319 | -0.13(-0.74%) |
Jan 30, 2017 | 15.76 | 17.03 | 15.65 | 16.82 | 6,805 | +0.46(+2.81%) |
Jan 27, 2017 | 17.15 | 17.15 | 15.69 | 16.36 | 14,641 | -0.96(-5.52%) |
Jan 26, 2017 | 16.90 | 17.53 | 16.82 | 17.32 | 3,753 | +0.49(+2.90%) |
Jan 25, 2017 | 16.41 | 16.91 | 16.35 | 16.83 | 15,932 | +0.46(+2.79%) |
Jan 24, 2017 | 16.20 | 16.37 | 15.91 | 16.37 | 42,398 | +0.21(+1.29%) |
Jan 23, 2017 | 16.08 | 17.18 | 15.82 | 16.16 | 7,895 | +0.17(+1.04%) |
Jan 20, 2017 | 16.29 | 16.34 | 16.00 | 16.00 | 1,178 | -0.37(-2.28%) |
Jan 19, 2017 | 15.37 | 16.37 | 15.21 | 16.37 | 101,447 | +1.37(+9.14%) |
Jan 18, 2017 | 15.21 | 15.33 | 15.00 | 15.00 | 6,439 | -0.42(-2.70%) |
Jan 17, 2017 | 15.29 | 15.42 | 15.19 | 15.42 | 3,187 | +0.08(+0.54%) |
Jan 13, 2017 | 15.33 | 15.33 | 15.33 | 0 | +0.29(+1.93%) | |
Jan 11, 2017 | 15.04 | 15.04 | 15.04 | 110 | +0.04(+0.28%) | |
Jan 10, 2017 | 14.67 | 15.08 | 14.54 | 15.00 | 4,308 | +0.29(+1.98%) |
Jan 09, 2017 | 14.58 | 14.75 | 14.50 | 14.71 | 2,448 | -0.04(-0.28%) |
Jan 06, 2017 | 15.21 | 15.21 | 13.38 | 14.75 | 16,096 | -0.46(-3.01%) |
Jan 05, 2017 | 15.21 | 15.21 | 15.21 | 15.21 | 122 | +0.29(+1.95%) |
Jan 04, 2017 | 15.23 | 15.23 | 14.92 | 14.92 | 3,773 | +0.00(+0.00%) |
Jan 03, 2017 | 15.21 | 15.21 | 14.63 | 14.92 | 8,943 | -0.08(-0.55%) |
Dec 30, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.46(+3.14%) | |
Dec 29, 2016 | 15.00 | 15.04 | 14.21 | 14.54 | 83,181 | -0.33(-2.23%) |
Dec 28, 2016 | 15.08 | 15.21 | 14.79 | 14.87 | 11,551 | -0.33(-2.19%) |
Dec 27, 2016 | 15.27 | 15.37 | 15.00 | 15.21 | 2,555 | -0.33(-2.14%) |
Dec 23, 2016 | 15.54 | 15.54 | 15.54 | 0 | +0.29(+1.91%) | |
Dec 22, 2016 | 15.46 | 15.66 | 14.42 | 15.25 | 15,055 | -0.33(-2.13%) |
Dec 21, 2016 | 15.58 | 15.62 | 15.25 | 15.58 | 5,274 | -0.04(-0.27%) |
Dec 20, 2016 | 15.37 | 15.75 | 15.37 | 15.62 | 5,910 | +0.04(+0.27%) |
Dec 19, 2016 | 15.58 | 15.58 | 15.25 | 15.58 | 3,856 | +0.04(+0.27%) |
Dec 16, 2016 | 15.37 | 15.54 | 15.37 | 15.54 | 3,920 | +0.37(+2.44%) |
Dec 15, 2016 | 15.33 | 15.37 | 15.17 | 15.17 | 5,012 | -0.16(-1.06%) |
Dec 14, 2016 | 15.33 | 15.33 | 15.33 | 15.33 | 1,240 | +0.00(+0.00%) |
Dec 13, 2016 | 15.31 | 15.33 | 15.29 | 15.33 | 2,044 | +0.00(+0.00%) |
Dec 12, 2016 | 15.25 | 15.33 | 15.08 | 15.33 | 1,340 | +0.12(+0.82%) |
Dec 09, 2016 | 15.04 | 15.21 | 15.04 | 15.21 | 1,586 | +0.21(+1.38%) |
Dec 08, 2016 | 15.37 | 15.37 | 14.92 | 15.00 | 8,600 | -0.33(-2.17%) |
Dec 07, 2016 | 15.00 | 15.33 | 14.92 | 15.33 | 6,664 | +0.33(+2.22%) |
Dec 06, 2016 | 14.96 | 15.21 | 14.96 | 15.00 | 7,001 | +0.25(+1.69%) |
Dec 05, 2016 | 14.13 | 14.75 | 14.13 | 14.75 | 6,314 | +0.62(+4.41%) |
Dec 02, 2016 | 14.01 | 14.13 | 14.01 | 14.13 | 2,007 | +0.21(+1.49%) |
Dec 01, 2016 | 13.92 | 14.13 | 13.79 | 13.92 | 5,415 | -0.04(-0.30%) |
Nov 30, 2016 | 13.17 | 13.96 | 13.17 | 13.96 | 17,584 | +0.66(+5.00%) |
Nov 29, 2016 | 13.17 | 13.30 | 13.17 | 13.30 | 1,160 | +0.00(+0.00%) |
Nov 28, 2016 | 13.30 | 13.30 | 13.09 | 13.30 | 3,258 | +0.04(+0.31%) |
Nov 25, 2016 | 13.30 | 13.30 | 13.13 | 13.25 | 724 | +0.00(+0.00%) |
Nov 23, 2016 | 13.25 | 13.25 | 13.25 | 0 | +0.08(+0.63%) | |
Nov 22, 2016 | 13.17 | 13.17 | 13.13 | 13.17 | 4,560 | +0.00(+0.03%) |
Nov 21, 2016 | 13.17 | 13.17 | 13.09 | 13.17 | 1,616 | +0.29(+2.23%) |
Nov 18, 2016 | 12.88 | 12.88 | 12.78 | 12.88 | 7,440 | +0.01(+0.07%) |
Nov 17, 2016 | 13.05 | 13.13 | 13.05 | 12.87 | 5,228 | -0.26(-1.96%) |
Nov 16, 2016 | 13.09 | 13.13 | 12.88 | 13.13 | 2,777 | -0.04(-0.32%) |
Nov 15, 2016 | 13.21 | 13.21 | 13.05 | 13.17 | 1,354 | -0.04(-0.31%) |
Nov 14, 2016 | 13.09 | 13.25 | 12.96 | 13.21 | 5,226 | +0.33(+2.58%) |
Nov 11, 2016 | 12.80 | 13.25 | 12.76 | 12.88 | 31,051 | +0.25(+1.97%) |
Nov 10, 2016 | 12.84 | 13.01 | 12.61 | 12.63 | 78,246 | -0.17(-1.30%) |
Nov 09, 2016 | 12.55 | 12.55 | 12.80 | 6,529 | +0.25(+1.99%) | |
Nov 08, 2016 | 12.76 | 12.76 | 12.42 | 12.55 | 36,771 | -0.04(-0.33%) |
Nov 07, 2016 | 12.67 | 12.88 | 12.51 | 12.59 | 3,416 | +0.04(+0.33%) |
Nov 04, 2016 | 12.88 | 12.88 | 12.55 | 12.55 | 1,880 | +0.00(+0.00%) |
Nov 03, 2016 | 12.55 | 12.55 | 12.55 | 12.55 | 273 | -0.08(-0.66%) |
Nov 01, 2016 | 12.63 | 12.63 | 12.63 | 78 | -0.04(-0.33%) | |
Oct 31, 2016 | 12.67 | 12.67 | 12.67 | 12.67 | 229 | +0.08(+0.66%) |
Oct 28, 2016 | 12.55 | 12.84 | 12.51 | 12.59 | 9,296 | +0.04(+0.33%) |
Oct 27, 2016 | 12.30 | 12.84 | 12.30 | 12.55 | 6,438 | +0.23(+1.89%) |
Oct 26, 2016 | 12.56 | 12.73 | 12.27 | 12.32 | 10,068 | -0.29(-2.30%) |
Oct 25, 2016 | 12.44 | 12.60 | 12.44 | 12.60 | 1,477 | +0.00(+0.00%) |
Oct 24, 2016 | 12.60 | 12.65 | 12.52 | 12.60 | 2,603 | +0.00(+0.00%) |
Oct 21, 2016 | 12.69 | 12.69 | 12.58 | 12.60 | 1,707 | +0.04(+0.33%) |
Oct 20, 2016 | 12.65 | 12.65 | 12.40 | 12.56 | 15,500 | -0.21(-1.62%) |
Oct 19, 2016 | 12.81 | 12.81 | 12.65 | 12.77 | 4,389 | +0.13(+1.01%) |
Oct 18, 2016 | 12.65 | 12.65 | 12.40 | 12.64 | 6,126 | -0.00(-0.03%) |
Oct 17, 2016 | 12.73 | 12.73 | 12.58 | 12.65 | 1,845 | -0.17(-1.29%) |
Oct 14, 2016 | 12.72 | 12.81 | 12.72 | 12.81 | 3,298 | +0.12(+0.98%) |
Oct 13, 2016 | 12.69 | 12.69 | 12.69 | 12.69 | 203 | -0.12(-0.97%) |
Oct 12, 2016 | 12.85 | 12.85 | 12.81 | 12.81 | 486 | -0.04(-0.32%) |
Oct 11, 2016 | 12.65 | 12.89 | 12.40 | 12.85 | 2,631 | -0.04(-0.32%) |
Oct 10, 2016 | 12.84 | 12.89 | 12.84 | 12.89 | 516 | +0.02(+0.13%) |
Oct 07, 2016 | 12.88 | 12.88 | 12.88 | 12.88 | 202 | +0.00(+0.00%) |
Oct 05, 2016 | 12.82 | 12.88 | 12.88 | 12.88 | 277 | +0.06(+0.45%) |
Oct 04, 2016 | 13.02 | 13.02 | 12.81 | 12.82 | 3,792 | -0.09(-0.70%) |