Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.81 | 18.08 | 17.80 | 17.99 | 1,984,479 | +0.30(+1.70%) |
Sep 28, 2017 | 17.60 | 17.95 | 17.44 | 17.69 | 1,201,691 | +0.08(+0.45%) |
Sep 27, 2017 | 17.25 | 17.61 | 1,660,136 | +0.07(+0.40%) | ||
Sep 26, 2017 | 17.44 | 17.70 | 17.20 | 17.54 | 1,406,095 | +0.21(+1.21%) |
Sep 25, 2017 | 17.40 | 17.57 | 16.97 | 17.33 | 1,259,442 | +0.02(+0.12%) |
Sep 22, 2017 | 16.74 | 17.41 | 16.70 | 17.31 | 2,133,686 | +0.56(+3.34%) |
Sep 21, 2017 | 16.64 | 17.01 | 16.54 | 16.75 | 1,526,978 | +0.13(+0.78%) |
Sep 20, 2017 | 16.48 | 16.68 | 16.48 | 16.62 | 1,515,911 | +0.13(+0.79%) |
Sep 19, 2017 | 16.41 | 16.63 | 16.30 | 16.49 | 1,058,889 | +0.06(+0.37%) |
Sep 18, 2017 | 16.33 | 16.60 | 16.32 | 16.43 | 834,123 | +0.21(+1.29%) |
Sep 15, 2017 | 16.31 | 16.44 | 16.19 | 16.22 | 1,159,096 | -0.09(-0.55%) |
Sep 14, 2017 | 16.62 | 16.75 | 16.27 | 16.31 | 1,348,822 | -0.42(-2.51%) |
Sep 13, 2017 | 17.00 | 17.00 | 16.67 | 16.73 | 1,952,286 | -0.26(-1.53%) |
Sep 12, 2017 | 16.88 | 17.04 | 16.72 | 16.99 | 1,982,212 | +0.22(+1.31%) |
Sep 11, 2017 | 16.85 | 17.09 | 16.55 | 16.77 | 2,632,244 | +0.14(+0.84%) |
Sep 08, 2017 | 16.61 | 16.87 | 16.44 | 16.63 | 2,610,928 | +0.06(+0.36%) |
Sep 07, 2017 | 16.41 | 16.74 | 16.31 | 16.57 | 9,093,131 | -0.20(-1.19%) |
Sep 06, 2017 | 16.50 | 16.90 | 16.47 | 16.77 | 1,048,850 | +0.38(+2.32%) |
Sep 05, 2017 | 16.59 | 16.80 | 16.34 | 16.39 | 1,227,263 | -0.20(-1.21%) |
Sep 01, 2017 | 16.38 | 16.69 | 16.21 | 16.59 | 1,196,634 | +0.31(+1.90%) |
Aug 31, 2017 | 16.43 | 16.52 | 16.20 | 16.28 | 830,613 | -0.01(-0.06%) |
Aug 30, 2017 | 16.05 | 16.44 | 16.04 | 16.29 | 1,423,501 | +0.28(+1.75%) |
Aug 29, 2017 | 15.31 | 16.05 | 15.18 | 16.01 | 1,422,714 | +0.61(+3.96%) |
Aug 28, 2017 | 15.05 | 15.59 | 15.00 | 15.40 | 1,246,792 | +0.81(+5.55%) |
Aug 25, 2017 | 14.75 | 14.83 | 14.39 | 14.59 | 848,267 | -0.05(-0.34%) |
Aug 24, 2017 | 14.94 | 14.95 | 14.54 | 14.64 | 804,106 | -0.20(-1.35%) |
Aug 23, 2017 | 15.10 | 15.23 | 14.76 | 14.84 | 708,590 | -0.39(-2.56%) |
Aug 22, 2017 | 14.82 | 15.37 | 14.82 | 15.23 | 749,653 | +0.20(+1.33%) |
Aug 21, 2017 | 15.52 | 15.55 | 14.95 | 15.03 | 880,043 | -0.54(-3.47%) |
Aug 18, 2017 | 15.65 | 15.79 | 15.42 | 15.57 | 549,164 | -0.25(-1.58%) |
Aug 17, 2017 | 16.00 | 16.11 | 15.76 | 15.82 | 802,646 | -0.30(-1.86%) |
Aug 16, 2017 | 16.39 | 16.41 | 16.05 | 16.12 | 585,123 | -0.28(-1.71%) |
Aug 15, 2017 | 16.57 | 16.63 | 16.32 | 16.40 | 364,222 | -0.16(-0.97%) |
Aug 14, 2017 | 16.48 | 16.81 | 16.47 | 16.56 | 834,650 | +0.22(+1.35%) |
Aug 11, 2017 | 16.05 | 16.41 | 15.99 | 16.34 | 605,814 | +0.19(+1.18%) |
Aug 10, 2017 | 16.33 | 16.33 | 15.88 | 16.15 | 645,169 | -0.38(-2.30%) |
Aug 09, 2017 | 16.50 | 16.68 | 16.34 | 16.53 | 515,517 | -0.10(-0.60%) |
Aug 08, 2017 | 16.65 | 17.00 | 16.51 | 16.63 | 748,574 | -0.08(-0.48%) |
Aug 07, 2017 | 16.86 | 17.22 | 16.65 | 16.71 | 1,154,093 | -0.01(-0.06%) |
Aug 04, 2017 | 16.83 | 15.25 | 16.72 | 1,733,852 | +1.48(+9.71%) | |
Aug 03, 2017 | 15.59 | 15.59 | 14.97 | 15.24 | 926,509 | -0.39(-2.50%) |
Aug 02, 2017 | 15.86 | 16.02 | 15.53 | 15.63 | 470,637 | -0.24(-1.51%) |
Aug 01, 2017 | 15.79 | 16.31 | 15.74 | 15.87 | 972,494 | +0.20(+1.28%) |
Jul 31, 2017 | 15.52 | 15.73 | 15.44 | 15.67 | 345,342 | +0.16(+1.03%) |
Jul 28, 2017 | 15.40 | 15.67 | 15.28 | 15.51 | 384,519 | +0.05(+0.32%) |
Jul 27, 2017 | 15.68 | 15.83 | 15.41 | 15.46 | 597,850 | -0.14(-0.90%) |
Jul 26, 2017 | 15.81 | 15.91 | 15.57 | 15.60 | 623,245 | -0.17(-1.08%) |
Jul 25, 2017 | 15.63 | 15.79 | 15.41 | 15.77 | 637,987 | +0.25(+1.61%) |
Jul 24, 2017 | 15.79 | 15.88 | 15.47 | 15.52 | 387,047 | -0.33(-2.08%) |
Jul 21, 2017 | 16.10 | 16.16 | 15.79 | 15.85 | 379,747 | -0.20(-1.25%) |
Jul 20, 2017 | 16.09 | 15.81 | 16.05 | 420,355 | +0.07(+0.44%) | |
Jul 19, 2017 | 15.83 | 16.13 | 15.80 | 15.98 | 361,414 | +0.15(+0.95%) |
Jul 18, 2017 | 15.91 | 16.06 | 15.73 | 15.83 | 313,870 | -0.19(-1.19%) |
Jul 17, 2017 | 15.87 | 16.05 | 15.62 | 16.02 | 450,811 | +0.09(+0.56%) |
Jul 14, 2017 | 15.82 | 16.07 | 15.72 | 15.93 | 356,984 | +0.08(+0.50%) |
Jul 13, 2017 | 15.75 | 15.88 | 15.64 | 15.85 | 401,613 | +0.03(+0.19%) |
Jul 12, 2017 | 15.75 | 16.10 | 15.58 | 15.82 | 518,709 | +0.13(+0.83%) |
Jul 11, 2017 | 15.53 | 15.94 | 15.53 | 15.69 | 589,180 | +0.08(+0.51%) |
Jul 10, 2017 | 15.60 | 15.70 | 15.35 | 15.61 | 585,117 | +0.02(+0.13%) |
Jul 07, 2017 | 15.16 | 15.63 | 15.16 | 15.59 | 661,322 | +0.46(+3.04%) |
Jul 06, 2017 | 15.25 | 15.33 | 15.00 | 15.13 | 893,534 | -0.30(-1.94%) |
Jul 05, 2017 | 15.24 | 15.51 | 15.07 | 15.43 | 528,152 | +0.09(+0.59%) |
Jul 03, 2017 | 15.30 | 15.43 | 15.18 | 15.34 | 273,481 | +0.02(+0.13%) |
Jun 30, 2017 | 15.08 | 15.43 | 15.00 | 15.32 | 587,691 | +0.31(+2.07%) |
Jun 29, 2017 | 15.43 | 15.55 | 14.88 | 15.01 | 832,204 | -0.42(-2.72%) |
Jun 28, 2017 | 14.96 | 15.55 | 14.89 | 15.43 | 588,476 | +0.58(+3.91%) |
Jun 27, 2017 | 14.89 | 15.14 | 14.81 | 14.85 | 753,436 | -0.10(-0.67%) |
Jun 26, 2017 | 15.13 | 15.25 | 14.85 | 14.95 | 670,618 | -0.15(-0.99%) |
Jun 23, 2017 | 14.81 | 15.13 | 14.63 | 15.10 | 1,858,273 | +0.30(+2.03%) |
Jun 22, 2017 | 14.73 | 14.94 | 14.62 | 14.80 | 1,193,067 | +0.10(+0.68%) |
Jun 21, 2017 | 15.10 | 15.10 | 14.66 | 14.70 | 608,710 | -0.34(-2.26%) |
Jun 20, 2017 | 15.30 | 15.36 | 14.99 | 15.04 | 676,107 | -0.29(-1.89%) |
Jun 19, 2017 | 15.41 | 15.57 | 15.13 | 15.33 | 1,167,755 | +0.02(+0.13%) |
Jun 16, 2017 | 15.24 | 15.35 | 15.07 | 15.31 | 1,134,244 | -0.05(-0.33%) |
Jun 15, 2017 | 15.37 | 15.63 | 15.18 | 15.36 | 739,805 | -0.21(-1.35%) |
Jun 14, 2017 | 15.37 | 15.62 | 15.22 | 15.57 | 963,759 | +0.26(+1.70%) |
Jun 13, 2017 | 14.94 | 15.36 | 14.92 | 15.31 | 1,064,128 | +0.42(+2.82%) |
Jun 12, 2017 | 14.80 | 15.03 | 14.79 | 14.89 | 842,413 | +0.10(+0.68%) |
Jun 09, 2017 | 14.88 | 15.04 | 14.53 | 14.79 | 1,359,265 | -0.11(-0.74%) |
Jun 08, 2017 | 14.22 | 15.07 | 14.14 | 14.90 | 1,391,193 | +0.67(+4.71%) |
Jun 07, 2017 | 13.97 | 14.25 | 13.88 | 14.23 | 1,410,948 | +0.27(+1.93%) |
Jun 06, 2017 | 13.89 | 14.12 | 13.80 | 13.96 | 735,042 | -0.09(-0.64%) |
Jun 05, 2017 | 14.40 | 14.40 | 14.03 | 14.05 | 743,374 | -0.37(-2.57%) |
Jun 02, 2017 | 13.97 | 14.48 | 13.95 | 14.42 | 849,240 | +0.47(+3.37%) |
Jun 01, 2017 | 13.73 | 14.03 | 13.60 | 13.95 | 1,281,027 | +0.29(+2.12%) |
May 31, 2017 | 13.47 | 13.68 | 13.33 | 13.66 | 1,480,274 | +0.14(+1.04%) |
May 30, 2017 | 13.83 | 13.83 | 13.37 | 13.52 | 1,001,335 | -0.37(-2.66%) |
May 26, 2017 | 13.77 | 13.90 | 13.57 | 13.89 | 1,001,945 | +0.08(+0.58%) |
May 25, 2017 | 13.85 | 13.97 | 13.71 | 13.81 | 895,024 | +0.04(+0.29%) |
May 24, 2017 | 13.93 | 13.99 | 13.70 | 13.77 | 746,006 | -0.17(-1.22%) |
May 23, 2017 | 14.25 | 14.26 | 13.88 | 13.94 | 1,146,071 | -0.22(-1.55%) |
May 22, 2017 | 14.30 | 14.36 | 14.05 | 14.16 | 819,131 | -0.06(-0.42%) |
May 19, 2017 | 14.03 | 14.41 | 13.95 | 14.22 | 1,114,942 | +0.29(+2.08%) |
May 18, 2017 | 13.98 | 14.10 | 13.81 | 13.93 | 1,188,257 | -0.09(-0.64%) |
May 17, 2017 | 14.27 | 14.54 | 13.95 | 14.02 | 1,715,535 | -0.65(-4.43%) |
May 16, 2017 | 14.56 | 14.71 | 14.31 | 14.67 | 1,556,742 | +0.20(+1.38%) |
May 15, 2017 | 14.25 | 14.48 | 14.19 | 14.47 | 1,720,996 | +0.23(+1.62%) |
May 12, 2017 | 14.68 | 14.80 | 14.21 | 14.24 | 1,671,866 | -0.57(-3.85%) |
May 11, 2017 | 14.76 | 14.89 | 14.49 | 14.81 | 1,741,801 | -0.08(-0.54%) |
May 10, 2017 | 15.32 | 15.35 | 14.74 | 14.89 | 2,654,709 | -0.45(-2.93%) |
May 09, 2017 | 15.89 | 16.20 | 14.75 | 15.34 | 4,148,208 | -0.16(-1.03%) |
May 08, 2017 | 15.97 | 16.04 | 15.29 | 15.50 | 1,779,427 | -0.51(-3.19%) |
May 05, 2017 | 16.07 | 16.08 | 15.86 | 16.01 | 798,772 | -0.04(-0.25%) |
May 04, 2017 | 15.92 | 16.10 | 15.80 | 16.05 | 760,482 | +0.14(+0.88%) |
May 03, 2017 | 16.27 | 16.40 | 15.82 | 15.91 | 1,380,839 | -0.48(-2.93%) |
May 02, 2017 | 16.30 | 16.50 | 16.09 | 16.39 | 1,658,276 | +0.18(+1.11%) |
May 01, 2017 | 16.01 | 16.23 | 15.93 | 16.21 | 1,205,586 | +0.20(+1.25%) |
Apr 28, 2017 | 16.09 | 16.15 | 15.87 | 16.01 | 1,177,569 | -0.04(-0.25%) |
Apr 27, 2017 | 16.01 | 16.17 | 15.86 | 16.05 | 906,299 | +0.05(+0.31%) |
Apr 26, 2017 | 16.13 | 16.22 | 15.96 | 16.00 | 1,149,138 | -0.10(-0.62%) |
Apr 25, 2017 | 16.01 | 16.16 | 15.89 | 16.10 | 1,768,162 | +0.27(+1.71%) |
Apr 24, 2017 | 15.77 | 16.09 | 15.64 | 15.83 | 1,171,959 | +0.44(+2.86%) |
Apr 21, 2017 | 15.30 | 15.44 | 15.12 | 15.39 | 760,649 | +0.08(+0.52%) |
Apr 20, 2017 | 15.10 | 15.44 | 15.03 | 15.31 | 903,328 | +0.32(+2.13%) |
Apr 19, 2017 | 15.03 | 15.25 | 14.96 | 14.99 | 814,484 | +0.06(+0.40%) |
Apr 18, 2017 | 14.73 | 15.06 | 14.65 | 14.93 | 771,745 | +0.09(+0.61%) |
Apr 17, 2017 | 14.84 | 14.96 | 14.63 | 14.84 | 764,135 | +0.06(+0.41%) |
Apr 13, 2017 | 15.04 | 15.16 | 14.59 | 14.78 | 744,859 | -0.29(-1.92%) |
Apr 12, 2017 | 15.34 | 15.37 | 14.95 | 15.07 | 741,460 | -0.30(-1.95%) |
Apr 11, 2017 | 15.19 | 15.43 | 15.10 | 15.37 | 793,117 | +0.14(+0.92%) |
Apr 10, 2017 | 15.11 | 15.44 | 15.03 | 15.23 | 992,754 | +0.14(+0.93%) |
Apr 07, 2017 | 15.03 | 15.19 | 14.88 | 15.09 | 1,035,376 | +0.01(+0.07%) |
Apr 06, 2017 | 14.86 | 15.11 | 14.81 | 15.08 | 965,064 | +0.22(+1.48%) |
Apr 05, 2017 | 15.07 | 15.15 | 14.77 | 14.86 | 1,285,117 | -0.02(-0.13%) |
Apr 04, 2017 | 14.65 | 14.94 | 14.60 | 14.88 | 1,265,051 | +0.24(+1.64%) |
Apr 03, 2017 | 14.95 | 15.03 | 14.44 | 14.64 | 877,759 | -0.26(-1.74%) |
Mar 31, 2017 | 14.81 | 15.17 | 14.57 | 14.90 | 1,245,494 | +0.06(+0.40%) |
Mar 30, 2017 | 14.84 | 14.97 | 14.69 | 14.84 | 845,163 | -0.02(-0.13%) |
Mar 29, 2017 | 14.57 | 14.87 | 14.55 | 14.86 | 860,255 | +0.21(+1.43%) |
Mar 28, 2017 | 14.54 | 14.76 | 14.43 | 14.65 | 865,465 | +0.18(+1.24%) |
Mar 27, 2017 | 14.25 | 14.53 | 14.04 | 14.47 | 769,181 | +0.03(+0.21%) |
Mar 24, 2017 | 14.57 | 14.70 | 14.28 | 14.44 | 613,122 | -0.07(-0.48%) |
Mar 23, 2017 | 14.40 | 14.78 | 14.16 | 14.51 | 821,642 | +0.11(+0.76%) |
Mar 22, 2017 | 14.33 | 14.64 | 14.15 | 14.40 | 1,229,053 | -0.07(-0.48%) |
Mar 21, 2017 | 15.12 | 15.20 | 14.45 | 14.47 | 1,814,921 | -0.57(-3.79%) |
Mar 20, 2017 | 15.56 | 15.75 | 14.89 | 15.04 | 1,641,375 | -0.59(-3.77%) |
Mar 17, 2017 | 15.75 | 15.85 | 15.41 | 15.63 | 1,897,006 | -0.12(-0.76%) |
Mar 16, 2017 | 15.54 | 15.80 | 15.49 | 15.75 | 2,141,628 | +0.32(+2.07%) |
Mar 15, 2017 | 15.29 | 15.59 | 15.19 | 15.43 | 2,090,946 | +0.31(+2.05%) |
Mar 14, 2017 | 15.20 | 15.36 | 15.06 | 15.12 | 1,527,389 | -0.23(-1.50%) |
Mar 13, 2017 | 15.22 | 15.41 | 15.13 | 15.35 | 1,879,947 | +0.08(+0.52%) |
Mar 10, 2017 | 15.12 | 15.28 | 14.89 | 15.27 | 2,848,529 | +0.42(+2.83%) |
Mar 09, 2017 | 14.82 | 15.06 | 14.61 | 14.85 | 1,797,468 | -0.06(-0.40%) |
Mar 08, 2017 | 14.63 | 15.14 | 14.54 | 14.91 | 2,487,712 | +0.37(+2.54%) |
Mar 07, 2017 | 15.04 | 15.18 | 14.48 | 14.54 | 2,506,959 | -0.50(-3.32%) |
Mar 06, 2017 | 15.21 | 15.52 | 14.93 | 15.04 | 2,860,858 | -0.11(-0.73%) |
Mar 03, 2017 | 14.86 | 15.22 | 14.38 | 15.15 | 9,595,700 | +0.00(+0.00%) |
Mar 02, 2017 | 14.84 | 15.71 | 14.73 | 15.15 | 6,473,996 | +0.61(+4.20%) |
Mar 01, 2017 | 13.99 | 15.00 | 13.96 | 14.54 | 4,803,047 | +1.60(+12.36%) |
Feb 28, 2017 | 12.75 | 13.08 | 12.72 | 12.94 | 2,651,058 | +0.12(+0.94%) |
Feb 27, 2017 | 12.27 | 12.86 | 12.14 | 12.82 | 1,249,339 | +0.58(+4.74%) |
Feb 24, 2017 | 12.18 | 12.38 | 12.18 | 12.24 | 678,730 | -0.17(-1.37%) |
Feb 23, 2017 | 12.52 | 12.52 | 12.12 | 12.41 | 653,003 | -0.02(-0.16%) |
Feb 22, 2017 | 12.42 | 12.42 | 12.34 | 12.43 | 607,751 | -0.05(-0.40%) |
Feb 21, 2017 | 12.55 | 12.70 | 12.41 | 12.48 | 802,657 | -0.03(-0.24%) |
Feb 17, 2017 | 12.51 | 12.51 | 12.51 | 0 | -0.10(-0.79%) | |
Feb 16, 2017 | 12.68 | 12.84 | 12.44 | 12.61 | 704,195 | -0.07(-0.55%) |
Feb 15, 2017 | 12.47 | 12.75 | 12.38 | 12.68 | 1,100,772 | +0.16(+1.28%) |
Feb 14, 2017 | 12.37 | 12.59 | 12.25 | 12.52 | 789,020 | +0.12(+0.97%) |
Feb 13, 2017 | 12.50 | 12.65 | 12.30 | 12.40 | 726,872 | +0.02(+0.16%) |
Feb 10, 2017 | 12.30 | 12.49 | 12.19 | 12.38 | 809,322 | +0.10(+0.81%) |
Feb 09, 2017 | 11.82 | 12.37 | 11.78 | 12.28 | 1,276,363 | +0.49(+4.16%) |
Feb 08, 2017 | 11.73 | 11.80 | 11.43 | 11.79 | 1,014,200 | +0.20(+1.73%) |
Feb 07, 2017 | 11.65 | 11.82 | 11.42 | 11.59 | 1,192,726 | -0.06(-0.52%) |
Feb 06, 2017 | 11.26 | 11.66 | 11.14 | 11.65 | 1,695,843 | +0.33(+2.92%) |
Feb 03, 2017 | 11.14 | 11.35 | 11.03 | 11.32 | 867,220 | +0.32(+2.91%) |
Feb 02, 2017 | 10.75 | 11.10 | 10.66 | 11.00 | 899,419 | +0.19(+1.76%) |
Feb 01, 2017 | 10.92 | 11.00 | 10.69 | 10.81 | 467,649 | +0.05(+0.46%) |
Jan 31, 2017 | 10.77 | 10.84 | 10.56 | 10.76 | 1,111,131 | -0.10(-0.92%) |
Jan 30, 2017 | 11.25 | 11.26 | 10.80 | 10.86 | 1,160,849 | -0.52(-4.57%) |
Jan 27, 2017 | 11.57 | 11.61 | 11.25 | 11.38 | 554,272 | -0.23(-1.98%) |
Jan 26, 2017 | 11.93 | 12.13 | 11.61 | 11.61 | 860,828 | -0.28(-2.35%) |
Jan 25, 2017 | 11.80 | 11.96 | 11.62 | 11.89 | 1,167,319 | +0.46(+4.02%) |
Jan 24, 2017 | 10.99 | 11.60 | 10.89 | 11.43 | 2,391,952 | +0.64(+5.93%) |
Jan 23, 2017 | 10.84 | 10.96 | 10.67 | 10.79 | 876,724 | -0.13(-1.19%) |
Jan 20, 2017 | 11.05 | 11.15 | 10.86 | 10.92 | 429,835 | -0.09(-0.82%) |
Jan 19, 2017 | 11.26 | 11.43 | 10.98 | 11.01 | 540,831 | -0.28(-2.48%) |
Jan 18, 2017 | 11.38 | 11.45 | 11.17 | 11.29 | 535,445 | -0.05(-0.44%) |
Jan 17, 2017 | 11.61 | 11.61 | 11.27 | 11.34 | 545,410 | -0.35(-2.99%) |
Jan 13, 2017 | 11.69 | 11.69 | 11.69 | 0 | +0.33(+2.90%) | |
Jan 12, 2017 | 11.51 | 11.51 | 11.12 | 11.36 | 502,617 | -0.17(-1.47%) |
Jan 11, 2017 | 11.51 | 11.60 | 11.30 | 11.53 | 659,036 | +0.00(+0.00%) |
Jan 10, 2017 | 11.32 | 11.54 | 11.22 | 11.53 | 665,519 | +0.27(+2.40%) |
Jan 09, 2017 | 11.30 | 11.45 | 11.07 | 11.26 | 726,733 | -0.11(-0.97%) |
Jan 06, 2017 | 11.65 | 11.70 | 11.33 | 11.37 | 1,275,940 | -0.39(-3.32%) |
Jan 05, 2017 | 11.97 | 12.05 | 11.70 | 11.76 | 784,503 | -0.26(-2.16%) |
Jan 04, 2017 | 11.75 | 12.08 | 11.59 | 12.02 | 978,547 | +0.38(+3.26%) |
Jan 03, 2017 | 11.22 | 11.65 | 11.07 | 11.64 | 1,088,325 | +0.67(+6.11%) |
Dec 30, 2016 | 10.97 | 10.97 | 10.97 | 0 | -0.15(-1.35%) | |
Dec 29, 2016 | 11.11 | 11.27 | 11.03 | 11.12 | 523,832 | +0.00(+0.00%) |
Dec 28, 2016 | 11.41 | 11.41 | 11.07 | 11.12 | 767,740 | -0.23(-2.03%) |
Dec 27, 2016 | 11.37 | 11.57 | 11.30 | 11.35 | 449,396 | +0.02(+0.18%) |
Dec 23, 2016 | 11.33 | 11.33 | 11.33 | 0 | +0.02(+0.18%) | |
Dec 22, 2016 | 11.60 | 11.61 | 11.29 | 11.31 | 451,836 | -0.27(-2.33%) |
Dec 21, 2016 | 11.55 | 11.65 | 11.49 | 11.58 | 646,588 | +0.00(+0.00%) |
Dec 20, 2016 | 11.48 | 11.76 | 11.36 | 11.58 | 1,434,562 | +0.19(+1.67%) |
Dec 19, 2016 | 11.50 | 11.65 | 11.35 | 11.39 | 829,728 | -0.16(-1.39%) |
Dec 16, 2016 | 11.42 | 11.63 | 11.36 | 11.55 | 1,679,175 | +0.18(+1.58%) |
Dec 15, 2016 | 11.41 | 11.70 | 11.15 | 11.37 | 1,802,961 | +0.03(+0.26%) |
Dec 14, 2016 | 11.89 | 11.96 | 11.33 | 11.34 | 992,370 | -0.60(-5.03%) |
Dec 13, 2016 | 12.13 | 12.21 | 11.91 | 11.94 | 1,315,117 | -0.13(-1.08%) |
Dec 12, 2016 | 12.08 | 12.24 | 11.82 | 12.07 | 1,056,601 | -0.01(-0.08%) |
Dec 09, 2016 | 12.06 | 12.28 | 11.91 | 12.08 | 1,392,483 | +0.04(+0.33%) |
Dec 08, 2016 | 11.71 | 12.22 | 11.68 | 12.04 | 1,517,890 | +0.37(+3.17%) |
Dec 07, 2016 | 11.40 | 11.78 | 11.24 | 11.67 | 1,933,329 | +0.29(+2.55%) |
Dec 06, 2016 | 11.12 | 11.42 | 11.00 | 11.38 | 1,250,000 | +0.28(+2.52%) |
Dec 05, 2016 | 10.61 | 11.13 | 10.51 | 11.10 | 1,322,802 | +0.53(+5.01%) |
Dec 02, 2016 | 10.82 | 10.82 | 10.55 | 10.57 | 1,708,175 | -0.26(-2.40%) |
Dec 01, 2016 | 11.09 | 11.10 | 10.74 | 10.83 | 1,032,054 | -0.23(-2.08%) |
Nov 30, 2016 | 11.17 | 11.37 | 10.87 | 11.06 | 980,168 | +0.02(+0.18%) |
Nov 29, 2016 | 11.10 | 11.20 | 10.88 | 11.04 | 1,104,902 | -0.10(-0.90%) |
Nov 28, 2016 | 11.84 | 11.88 | 11.09 | 11.14 | 1,212,543 | -0.69(-5.83%) |
Nov 25, 2016 | 11.64 | 11.84 | 11.56 | 11.83 | 323,626 | +0.22(+1.89%) |
Nov 23, 2016 | 11.61 | 11.61 | 11.61 | 0 | +0.19(+1.66%) | |
Nov 22, 2016 | 11.55 | 11.86 | 11.34 | 11.42 | 1,914,425 | +0.10(+0.88%) |
Nov 21, 2016 | 11.28 | 11.50 | 11.15 | 11.32 | 1,171,048 | +0.13(+1.16%) |
Nov 18, 2016 | 11.16 | 11.41 | 11.04 | 11.19 | 1,140,290 | +0.09(+0.81%) |
Nov 17, 2016 | 10.84 | 11.26 | 10.34 | 11.10 | 1,752,629 | +0.36(+3.30%) |
Nov 16, 2016 | 10.57 | 10.78 | 10.45 | 10.74 | 1,223,712 | +0.08(+0.80%) |
Nov 15, 2016 | 10.35 | 10.72 | 10.13 | 10.66 | 1,504,693 | +0.27(+2.60%) |
Nov 14, 2016 | 10.48 | 10.70 | 10.29 | 10.39 | 1,294,395 | +0.04(+0.39%) |
Nov 11, 2016 | 10.08 | 10.41 | 10.07 | 10.35 | 1,525,137 | +0.25(+2.48%) |
Nov 10, 2016 | 9.620 | 10.20 | 9.530 | 10.10 | 2,679,862 | +0.64(+6.77%) |
Nov 09, 2016 | 9.390 | 9.620 | 9.140 | 9.460 | 2,480,066 | +0.00(+0.00%) |
Nov 08, 2016 | 9.510 | 9.617 | 9.380 | 9.460 | 1,484,542 | -0.08(-0.84%) |
Nov 07, 2016 | 9.350 | 9.720 | 9.260 | 9.540 | 2,041,643 | +0.40(+4.38%) |
Nov 04, 2016 | 9.290 | 10.13 | 9.039 | 9.140 | 2,075,474 | -0.25(-2.66%) |
Nov 03, 2016 | 9.480 | 9.520 | 9.120 | 9.390 | 3,473,288 | -0.04(-0.42%) |
Nov 02, 2016 | 9.710 | 9.750 | 9.420 | 9.430 | 1,106,857 | -0.28(-2.83%) |
Nov 01, 2016 | 9.720 | 9.890 | 9.590 | 9.705 | 1,243,790 | +0.04(+0.36%) |
Oct 31, 2016 | 9.590 | 10.00 | 9.500 | 9.670 | 463,051 | +0.10(+1.04%) |
Oct 28, 2016 | 9.710 | 9.825 | 9.510 | 9.570 | 1,534,970 | -0.16(-1.64%) |
Oct 27, 2016 | 9.760 | 9.870 | 9.610 | 9.730 | 1,137,197 | +0.02(+0.21%) |
Oct 26, 2016 | 9.640 | 9.770 | 9.600 | 9.710 | 1,370,496 | -0.02(-0.21%) |
Oct 25, 2016 | 10.35 | 10.35 | 9.730 | 9.730 | 2,111,320 | -0.67(-6.44%) |
Oct 24, 2016 | 10.48 | 10.66 | 10.37 | 10.40 | 749,127 | +0.02(+0.19%) |
Oct 21, 2016 | 10.30 | 10.39 | 10.20 | 10.38 | 883,984 | -0.04(-0.38%) |
Oct 20, 2016 | 10.38 | 10.51 | 10.29 | 10.42 | 1,499,455 | -0.01(-0.10%) |
Oct 19, 2016 | 10.33 | 10.53 | 10.21 | 10.43 | 2,001,521 | +0.15(+1.46%) |
Oct 18, 2016 | 10.75 | 10.83 | 10.27 | 10.28 | 1,949,057 | -0.34(-3.20%) |
Oct 17, 2016 | 10.79 | 10.85 | 10.45 | 10.62 | 1,360,557 | -0.25(-2.30%) |
Oct 14, 2016 | 11.19 | 11.42 | 10.86 | 10.87 | 718,686 | -0.25(-2.25%) |
Oct 13, 2016 | 11.02 | 11.28 | 11.02 | 11.12 | 794,339 | +0.00(+0.00%) |
Oct 12, 2016 | 11.15 | 11.29 | 11.03 | 11.12 | 412,906 | -0.06(-0.54%) |
Oct 11, 2016 | 11.40 | 11.55 | 11.03 | 11.18 | 567,203 | -0.28(-2.44%) |
Oct 10, 2016 | 11.35 | 11.58 | 11.31 | 11.46 | 413,463 | +0.25(+2.23%) |
Oct 07, 2016 | 11.61 | 11.65 | 11.19 | 11.21 | 759,535 | -0.55(-4.68%) |
Oct 06, 2016 | 11.27 | 11.84 | 11.25 | 11.76 | 1,061,763 | +0.44(+3.89%) |
Oct 05, 2016 | 11.38 | 11.52 | 11.26 | 11.32 | 830,333 | -0.03(-0.26%) |
Oct 04, 2016 | 11.39 | 11.56 | 11.23 | 11.35 | 375,907 | -0.05(-0.44%) |