Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.60 | 17.66 | 17.46 | 17.50 | 841,412 | -0.13(-0.74%) |
Sep 28, 2017 | 17.52 | 17.70 | 17.45 | 17.63 | 411,327 | +0.04(+0.23%) |
Sep 27, 2017 | 17.47 | 17.73 | 17.42 | 17.59 | 884,109 | +0.24(+1.38%) |
Sep 26, 2017 | 17.60 | 17.74 | 17.21 | 17.35 | 958,081 | -0.21(-1.20%) |
Sep 25, 2017 | 17.26 | 17.74 | 17.14 | 17.56 | 1,834,226 | +0.28(+1.62%) |
Sep 22, 2017 | 17.18 | 17.46 | 17.12 | 17.28 | 1,875,318 | +0.11(+0.64%) |
Sep 21, 2017 | 16.83 | 17.23 | 16.83 | 17.17 | 716,440 | +0.34(+2.02%) |
Sep 20, 2017 | 16.64 | 17.13 | 16.57 | 16.83 | 1,000,486 | +0.23(+1.39%) |
Sep 19, 2017 | 16.65 | 16.68 | 16.50 | 16.60 | 551,525 | +0.00(+0.00%) |
Sep 18, 2017 | 16.25 | 16.68 | 16.25 | 16.60 | 2,043,593 | +0.37(+2.28%) |
Sep 15, 2017 | 16.33 | 16.37 | 16.16 | 16.23 | 851,560 | -0.16(-0.98%) |
Sep 14, 2017 | 16.61 | 16.68 | 16.26 | 16.39 | 2,824,316 | -0.17(-1.03%) |
Sep 13, 2017 | 16.29 | 16.57 | 16.24 | 16.56 | 2,184,046 | +0.25(+1.53%) |
Sep 12, 2017 | 16.34 | 16.40 | 16.25 | 16.31 | 1,663,241 | +0.12(+0.74%) |
Sep 11, 2017 | 16.13 | 16.48 | 16.13 | 16.19 | 656,267 | +0.16(+1.00%) |
Sep 08, 2017 | 15.55 | 16.36 | 15.52 | 16.03 | 2,474,906 | +0.47(+3.02%) |
Sep 07, 2017 | 15.69 | 15.75 | 15.51 | 15.56 | 448,958 | -0.12(-0.77%) |
Sep 06, 2017 | 15.67 | 15.75 | 15.56 | 15.68 | 344,821 | +0.09(+0.58%) |
Sep 05, 2017 | 15.67 | 15.75 | 15.26 | 15.59 | 867,051 | -0.16(-1.02%) |
Sep 01, 2017 | 15.80 | 15.88 | 15.66 | 15.75 | 1,244,443 | -0.05(-0.32%) |
Aug 31, 2017 | 15.61 | 15.89 | 15.58 | 15.80 | 738,034 | +0.26(+1.67%) |
Aug 30, 2017 | 15.30 | 15.62 | 15.30 | 15.54 | 547,904 | +0.18(+1.17%) |
Aug 29, 2017 | 15.11 | 15.43 | 15.11 | 15.36 | 645,998 | +0.20(+1.32%) |
Aug 28, 2017 | 15.43 | 15.43 | 15.05 | 15.16 | 1,776,313 | -0.26(-1.69%) |
Aug 25, 2017 | 15.51 | 15.51 | 15.31 | 15.42 | 491,796 | -0.08(-0.52%) |
Aug 24, 2017 | 15.59 | 15.76 | 15.48 | 15.50 | 495,912 | -0.03(-0.19%) |
Aug 23, 2017 | 15.78 | 15.80 | 15.49 | 15.53 | 3,031,333 | -0.38(-2.39%) |
Aug 22, 2017 | 15.49 | 15.99 | 15.46 | 15.91 | 782,069 | +0.45(+2.91%) |
Aug 21, 2017 | 15.17 | 15.57 | 15.17 | 15.46 | 469,214 | +0.31(+2.05%) |
Aug 18, 2017 | 15.12 | 15.37 | 15.12 | 15.15 | 2,843,694 | -0.09(-0.59%) |
Aug 17, 2017 | 15.47 | 15.59 | 15.24 | 15.24 | 940,962 | -0.26(-1.68%) |
Aug 16, 2017 | 15.56 | 15.58 | 15.49 | 15.50 | 541,998 | -0.02(-0.13%) |
Aug 15, 2017 | 15.61 | 15.61 | 15.49 | 15.52 | 556,392 | +0.00(+0.00%) |
Aug 14, 2017 | 15.57 | 15.59 | 15.48 | 15.52 | 403,512 | +0.05(+0.32%) |
Aug 11, 2017 | 15.23 | 15.47 | 15.11 | 15.47 | 505,282 | +0.10(+0.65%) |
Aug 10, 2017 | 15.39 | 15.47 | 15.32 | 15.37 | 1,072,317 | -0.08(-0.52%) |
Aug 09, 2017 | 15.43 | 15.57 | 15.38 | 15.45 | 1,749,949 | -0.05(-0.32%) |
Aug 08, 2017 | 15.68 | 15.72 | 15.15 | 15.50 | 1,383,130 | +0.20(+1.31%) |
Aug 07, 2017 | 15.34 | 15.45 | 15.26 | 15.30 | 2,293,014 | -0.04(-0.26%) |
Aug 04, 2017 | 15.37 | 15.22 | 15.34 | 790,567 | +0.13(+0.85%) | |
Aug 03, 2017 | 15.24 | 15.30 | 15.01 | 15.21 | 1,066,626 | +0.00(+0.00%) |
Aug 02, 2017 | 15.19 | 15.24 | 14.91 | 15.21 | 1,123,100 | +0.01(+0.07%) |
Aug 01, 2017 | 14.98 | 15.22 | 14.71 | 15.20 | 1,211,037 | +0.29(+1.95%) |
Jul 31, 2017 | 14.98 | 14.99 | 14.68 | 14.91 | 559,113 | -0.04(-0.27%) |
Jul 28, 2017 | 15.20 | 15.20 | 14.77 | 14.95 | 994,880 | -0.12(-0.80%) |
Jul 27, 2017 | 14.49 | 15.23 | 14.36 | 15.07 | 1,080,107 | +0.61(+4.22%) |
Jul 26, 2017 | 14.49 | 14.58 | 14.38 | 14.46 | 386,936 | -0.07(-0.48%) |
Jul 25, 2017 | 14.50 | 14.64 | 14.37 | 14.53 | 593,111 | +0.12(+0.83%) |
Jul 24, 2017 | 14.39 | 14.47 | 14.21 | 14.41 | 689,132 | +0.03(+0.21%) |
Jul 21, 2017 | 14.62 | 14.65 | 14.30 | 14.38 | 464,460 | -0.18(-1.24%) |
Jul 20, 2017 | 14.78 | 14.78 | 14.48 | 14.56 | 332,486 | -0.21(-1.42%) |
Jul 19, 2017 | 14.69 | 14.79 | 14.58 | 14.77 | 1,402,280 | +0.16(+1.10%) |
Jul 18, 2017 | 14.50 | 14.62 | 14.38 | 14.61 | 361,047 | +0.10(+0.69%) |
Jul 17, 2017 | 14.41 | 14.64 | 14.36 | 14.51 | 278,887 | +0.11(+0.76%) |
Jul 14, 2017 | 14.50 | 14.50 | 14.34 | 14.40 | 290,470 | -0.15(-1.03%) |
Jul 13, 2017 | 14.45 | 14.58 | 14.34 | 14.55 | 470,298 | +0.12(+0.83%) |
Jul 12, 2017 | 14.70 | 14.83 | 14.41 | 14.43 | 726,821 | -0.10(-0.69%) |
Jul 11, 2017 | 14.53 | 14.57 | 14.36 | 14.53 | 418,779 | +0.05(+0.35%) |
Jul 10, 2017 | 14.63 | 14.71 | 14.37 | 14.48 | 797,386 | -0.18(-1.23%) |
Jul 07, 2017 | 14.55 | 14.66 | 14.37 | 14.66 | 717,224 | +0.14(+0.96%) |
Jul 06, 2017 | 14.45 | 14.66 | 14.34 | 14.52 | 1,572,635 | -0.01(-0.07%) |
Jul 05, 2017 | 14.67 | 14.67 | 14.32 | 14.53 | 1,238,812 | -0.16(-1.09%) |
Jul 03, 2017 | 14.80 | 14.86 | 14.67 | 14.69 | 236,606 | -0.08(-0.54%) |
Jun 30, 2017 | 15.08 | 15.17 | 14.76 | 14.77 | 1,323,230 | -0.21(-1.40%) |
Jun 29, 2017 | 14.99 | 15.11 | 14.67 | 14.98 | 1,174,505 | +0.02(+0.13%) |
Jun 28, 2017 | 15.02 | 15.19 | 14.88 | 14.96 | 1,124,575 | +0.03(+0.20%) |
Jun 27, 2017 | 14.97 | 15.17 | 14.88 | 14.93 | 1,320,681 | -0.06(-0.40%) |
Jun 26, 2017 | 14.92 | 15.12 | 14.86 | 14.99 | 525,386 | +0.11(+0.74%) |
Jun 23, 2017 | 14.74 | 14.93 | 14.63 | 14.88 | 1,791,851 | +0.14(+0.95%) |
Jun 22, 2017 | 14.85 | 14.95 | 14.70 | 14.74 | 1,171,398 | -0.11(-0.74%) |
Jun 21, 2017 | 14.98 | 15.08 | 14.82 | 14.85 | 700,508 | -0.10(-0.67%) |
Jun 20, 2017 | 15.25 | 15.28 | 14.73 | 14.95 | 1,376,069 | -0.37(-2.42%) |
Jun 19, 2017 | 15.23 | 15.36 | 15.00 | 15.32 | 573,596 | +0.18(+1.19%) |
Jun 16, 2017 | 14.72 | 15.14 | 14.65 | 15.14 | 1,595,503 | +0.29(+1.95%) |
Jun 15, 2017 | 14.97 | 15.05 | 14.73 | 14.85 | 1,853,067 | +0.21(+1.43%) |
Jun 14, 2017 | 14.51 | 14.66 | 14.33 | 14.64 | 538,041 | +0.16(+1.10%) |
Jun 13, 2017 | 14.38 | 14.75 | 14.38 | 14.48 | 1,225,684 | +0.13(+0.91%) |
Jun 12, 2017 | 14.30 | 14.66 | 14.28 | 14.35 | 1,191,538 | +0.06(+0.42%) |
Jun 09, 2017 | 14.19 | 14.46 | 14.07 | 14.29 | 910,099 | +0.14(+0.99%) |
Jun 08, 2017 | 14.04 | 14.23 | 13.90 | 14.15 | 588,329 | +0.11(+0.78%) |
Jun 07, 2017 | 14.19 | 14.19 | 13.89 | 14.04 | 745,458 | -0.14(-0.99%) |
Jun 06, 2017 | 14.02 | 14.25 | 13.86 | 14.18 | 763,060 | +0.02(+0.14%) |
Jun 05, 2017 | 14.46 | 14.46 | 14.14 | 14.16 | 349,573 | -0.34(-2.34%) |
Jun 02, 2017 | 14.38 | 14.66 | 14.34 | 14.50 | 680,547 | +0.12(+0.83%) |
Jun 01, 2017 | 13.90 | 14.40 | 13.90 | 14.38 | 896,249 | +0.52(+3.75%) |
May 31, 2017 | 14.00 | 14.00 | 13.62 | 13.86 | 995,595 | -0.13(-0.93%) |
May 30, 2017 | 14.03 | 14.10 | 13.90 | 13.99 | 859,785 | -0.10(-0.71%) |
May 26, 2017 | 14.07 | 14.13 | 13.92 | 14.09 | 383,427 | +0.00(+0.00%) |
May 25, 2017 | 14.29 | 14.58 | 14.08 | 14.09 | 732,723 | -0.12(-0.84%) |
May 24, 2017 | 14.23 | 14.28 | 13.99 | 14.21 | 858,156 | -0.01(-0.07%) |
May 23, 2017 | 14.10 | 14.32 | 13.98 | 14.22 | 922,339 | +0.20(+1.43%) |
May 22, 2017 | 13.97 | 14.07 | 13.86 | 14.02 | 861,374 | +0.12(+0.86%) |
May 19, 2017 | 13.85 | 14.22 | 13.81 | 13.90 | 2,050,266 | +0.12(+0.87%) |
May 18, 2017 | 13.81 | 13.83 | 13.48 | 13.78 | 1,963,372 | -0.02(-0.14%) |
May 17, 2017 | 13.77 | 13.91 | 13.70 | 13.80 | 1,093,465 | -0.20(-1.43%) |
May 16, 2017 | 14.92 | 14.92 | 13.75 | 14.00 | 4,339,061 | -1.17(-7.71%) |
May 15, 2017 | 13.42 | 15.39 | 13.40 | 15.17 | 4,624,235 | +1.80(+13.46%) |
May 12, 2017 | 13.34 | 13.60 | 13.25 | 13.37 | 1,206,112 | -0.02(-0.15%) |
May 11, 2017 | 13.39 | 13.41 | 13.11 | 13.39 | 1,156,595 | -0.05(-0.37%) |
May 10, 2017 | 13.51 | 13.54 | 13.29 | 13.44 | 901,738 | -0.07(-0.52%) |
May 09, 2017 | 13.58 | 13.81 | 13.47 | 13.51 | 703,251 | +0.05(+0.37%) |
May 08, 2017 | 13.60 | 13.70 | 13.28 | 13.46 | 1,630,822 | -0.23(-1.68%) |
May 05, 2017 | 13.70 | 13.73 | 13.49 | 13.69 | 1,930,893 | +0.04(+0.29%) |
May 04, 2017 | 14.27 | 14.29 | 13.58 | 13.65 | 3,285,699 | -0.58(-4.08%) |
May 03, 2017 | 14.22 | 14.38 | 13.89 | 14.23 | 1,808,158 | -0.03(-0.21%) |
May 02, 2017 | 14.22 | 14.36 | 14.07 | 14.26 | 647,436 | +0.09(+0.64%) |
May 01, 2017 | 14.14 | 14.23 | 13.94 | 14.17 | 436,428 | +0.06(+0.43%) |
Apr 28, 2017 | 14.50 | 14.55 | 14.09 | 14.11 | 997,348 | -0.34(-2.35%) |
Apr 27, 2017 | 14.47 | 14.56 | 14.33 | 14.45 | 768,374 | +0.01(+0.07%) |
Apr 26, 2017 | 14.01 | 14.52 | 14.01 | 14.44 | 932,328 | +0.37(+2.63%) |
Apr 25, 2017 | 13.86 | 14.12 | 13.85 | 14.07 | 1,019,075 | +0.33(+2.40%) |
Apr 24, 2017 | 13.97 | 13.98 | 13.70 | 13.74 | 637,727 | +0.01(+0.07%) |
Apr 21, 2017 | 13.75 | 13.96 | 13.70 | 13.73 | 940,885 | -0.03(-0.22%) |
Apr 20, 2017 | 13.72 | 13.85 | 13.57 | 13.76 | 788,012 | +0.16(+1.18%) |
Apr 19, 2017 | 13.74 | 13.86 | 13.59 | 13.60 | 727,230 | -0.01(-0.07%) |
Apr 18, 2017 | 13.53 | 13.69 | 13.39 | 13.61 | 581,142 | -0.01(-0.07%) |
Apr 17, 2017 | 13.54 | 13.63 | 13.44 | 13.62 | 400,601 | +0.16(+1.19%) |
Apr 13, 2017 | 13.65 | 13.68 | 13.42 | 13.46 | 401,857 | -0.23(-1.68%) |
Apr 12, 2017 | 13.85 | 13.85 | 13.64 | 13.69 | 594,511 | -0.10(-0.73%) |
Apr 11, 2017 | 13.61 | 13.83 | 13.54 | 13.79 | 586,071 | +0.11(+0.80%) |
Apr 10, 2017 | 13.52 | 13.73 | 13.43 | 13.68 | 513,542 | +0.18(+1.33%) |
Apr 07, 2017 | 13.67 | 13.67 | 13.37 | 13.50 | 1,048,110 | -0.19(-1.39%) |
Apr 06, 2017 | 13.30 | 13.71 | 13.20 | 13.69 | 844,226 | +0.41(+3.09%) |
Apr 05, 2017 | 13.36 | 13.53 | 13.25 | 13.28 | 878,349 | +0.01(+0.08%) |
Apr 04, 2017 | 13.26 | 13.33 | 13.16 | 13.27 | 458,383 | -0.05(-0.38%) |
Apr 03, 2017 | 13.53 | 13.57 | 13.06 | 13.32 | 826,057 | -0.20(-1.48%) |
Mar 31, 2017 | 13.40 | 13.66 | 13.40 | 13.52 | 619,694 | +0.07(+0.52%) |
Mar 30, 2017 | 13.57 | 13.71 | 13.43 | 13.45 | 600,806 | -0.14(-1.03%) |
Mar 29, 2017 | 13.19 | 13.66 | 13.11 | 13.59 | 1,191,888 | +0.37(+2.80%) |
Mar 28, 2017 | 13.05 | 13.26 | 12.87 | 13.22 | 1,428,809 | +0.14(+1.07%) |
Mar 27, 2017 | 13.18 | 13.35 | 13.07 | 13.08 | 1,571,778 | -0.41(-3.04%) |
Mar 24, 2017 | 13.66 | 13.82 | 13.48 | 13.49 | 1,310,386 | -0.08(-0.59%) |
Mar 23, 2017 | 13.23 | 13.66 | 13.23 | 13.57 | 757,548 | +0.30(+2.26%) |
Mar 22, 2017 | 13.14 | 13.29 | 13.03 | 13.27 | 739,584 | +0.10(+0.76%) |
Mar 21, 2017 | 13.69 | 13.73 | 13.16 | 13.17 | 1,950,471 | -0.37(-2.73%) |
Mar 20, 2017 | 13.78 | 13.78 | 13.51 | 13.54 | 1,739,003 | -0.22(-1.60%) |
Mar 17, 2017 | 13.96 | 14.09 | 13.76 | 13.76 | 1,438,245 | -0.19(-1.36%) |
Mar 16, 2017 | 13.86 | 14.04 | 13.78 | 13.95 | 1,420,036 | +0.17(+1.23%) |
Mar 15, 2017 | 13.45 | 13.86 | 13.32 | 13.78 | 3,332,982 | +0.45(+3.38%) |
Mar 14, 2017 | 13.36 | 13.36 | 13.16 | 13.33 | 797,498 | -0.05(-0.37%) |
Mar 13, 2017 | 13.41 | 13.20 | 13.38 | 676,458 | +0.16(+1.21%) | |
Mar 10, 2017 | 13.20 | 13.31 | 13.12 | 13.22 | 552,751 | +0.09(+0.69%) |
Mar 09, 2017 | 13.13 | 13.26 | 12.97 | 13.13 | 1,167,030 | -0.01(-0.08%) |
Mar 08, 2017 | 13.19 | 13.37 | 13.09 | 13.14 | 935,250 | -0.07(-0.53%) |
Mar 07, 2017 | 13.61 | 13.73 | 13.17 | 13.21 | 1,479,569 | -0.40(-2.94%) |
Mar 06, 2017 | 13.68 | 13.77 | 13.49 | 13.61 | 988,155 | -0.17(-1.23%) |
Mar 03, 2017 | 13.73 | 13.86 | 13.66 | 13.78 | 813,532 | +0.02(+0.15%) |
Mar 02, 2017 | 13.69 | 14.06 | 13.65 | 13.76 | 740,733 | +0.00(+0.00%) |
Mar 01, 2017 | 12.37 | 14.07 | 11.76 | 13.76 | 2,025,976 | -0.10(-0.72%) |
Feb 28, 2017 | 14.11 | 14.20 | 13.80 | 13.86 | 1,385,120 | -0.34(-2.39%) |
Feb 27, 2017 | 14.00 | 14.32 | 13.95 | 14.20 | 596,822 | +0.15(+1.07%) |
Feb 24, 2017 | 14.03 | 14.31 | 13.96 | 14.05 | 539,150 | -0.01(-0.07%) |
Feb 23, 2017 | 14.35 | 14.38 | 14.05 | 14.06 | 492,727 | -0.20(-1.40%) |
Feb 22, 2017 | 14.35 | 14.54 | 14.24 | 14.26 | 1,287,537 | -0.13(-0.90%) |
Feb 21, 2017 | 14.34 | 14.51 | 14.30 | 14.39 | 1,001,438 | +0.13(+0.91%) |
Feb 17, 2017 | 14.26 | 14.26 | 14.26 | 0 | -0.04(-0.28%) | |
Feb 16, 2017 | 14.74 | 14.77 | 14.25 | 14.30 | 4,583,806 | -0.39(-2.65%) |
Feb 15, 2017 | 14.20 | 14.73 | 14.14 | 14.69 | 504,379 | +0.39(+2.73%) |
Feb 14, 2017 | 14.25 | 14.41 | 14.11 | 14.30 | 449,343 | -0.05(-0.35%) |
Feb 13, 2017 | 14.42 | 14.52 | 14.20 | 14.35 | 536,278 | -0.09(-0.62%) |
Feb 10, 2017 | 14.40 | 14.53 | 14.29 | 14.44 | 578,026 | +0.11(+0.77%) |
Feb 09, 2017 | 13.88 | 14.34 | 13.83 | 14.33 | 1,149,027 | +0.51(+3.69%) |
Feb 08, 2017 | 13.83 | 13.91 | 13.57 | 13.82 | 631,930 | -0.10(-0.72%) |
Feb 07, 2017 | 14.00 | 14.11 | 13.87 | 13.92 | 461,322 | -0.07(-0.50%) |
Feb 06, 2017 | 14.07 | 14.15 | 13.96 | 13.99 | 479,110 | -0.15(-1.06%) |
Feb 03, 2017 | 14.21 | 14.26 | 14.07 | 14.14 | 744,688 | +0.07(+0.50%) |
Feb 02, 2017 | 14.00 | 14.16 | 13.95 | 14.07 | 1,345,259 | +0.01(+0.07%) |
Feb 01, 2017 | 14.16 | 14.31 | 14.04 | 14.06 | 618,408 | -0.07(-0.50%) |
Jan 31, 2017 | 14.14 | 14.20 | 13.91 | 14.13 | 837,965 | -0.04(-0.28%) |
Jan 30, 2017 | 14.54 | 14.57 | 14.09 | 14.17 | 781,197 | -0.46(-3.14%) |
Jan 27, 2017 | 14.78 | 14.80 | 14.62 | 14.63 | 431,688 | -0.13(-0.88%) |
Jan 26, 2017 | 14.72 | 14.89 | 14.70 | 14.76 | 757,969 | +0.06(+0.41%) |
Jan 25, 2017 | 14.36 | 14.77 | 14.36 | 14.70 | 1,885,795 | +0.42(+2.94%) |
Jan 24, 2017 | 14.02 | 14.35 | 14.02 | 14.28 | 984,151 | +0.30(+2.15%) |
Jan 23, 2017 | 14.14 | 14.30 | 13.96 | 13.98 | 1,380,926 | -0.15(-1.06%) |
Jan 20, 2017 | 14.65 | 14.73 | 14.06 | 14.13 | 1,431,065 | -0.53(-3.62%) |
Jan 19, 2017 | 14.59 | 15.05 | 14.39 | 14.66 | 2,897,719 | +0.21(+1.45%) |
Jan 18, 2017 | 14.23 | 14.47 | 14.15 | 14.45 | 627,923 | +0.20(+1.40%) |
Jan 17, 2017 | 14.50 | 14.50 | 14.20 | 14.25 | 440,577 | -0.27(-1.86%) |
Jan 13, 2017 | 14.52 | 14.52 | 14.52 | 0 | +0.14(+0.97%) | |
Jan 12, 2017 | 14.64 | 14.85 | 14.28 | 14.38 | 701,012 | -0.21(-1.44%) |
Jan 11, 2017 | 14.47 | 14.66 | 14.30 | 14.59 | 885,642 | +0.21(+1.46%) |
Jan 10, 2017 | 14.26 | 14.44 | 14.16 | 14.38 | 1,323,411 | +0.22(+1.55%) |
Jan 09, 2017 | 14.29 | 14.32 | 14.15 | 14.16 | 1,903,477 | -0.14(-0.98%) |
Jan 06, 2017 | 14.36 | 14.49 | 14.23 | 14.30 | 504,292 | -0.04(-0.28%) |
Jan 05, 2017 | 14.45 | 14.53 | 14.29 | 14.34 | 691,885 | -0.05(-0.35%) |
Jan 04, 2017 | 14.40 | 14.52 | 14.31 | 14.39 | 795,732 | +0.11(+0.77%) |
Jan 03, 2017 | 14.34 | 14.62 | 14.06 | 14.28 | 1,740,723 | +0.07(+0.49%) |
Dec 30, 2016 | 14.21 | 14.21 | 14.21 | 0 | -0.12(-0.84%) | |
Dec 29, 2016 | 14.17 | 14.37 | 14.13 | 14.33 | 808,612 | +0.17(+1.20%) |
Dec 28, 2016 | 14.36 | 14.36 | 14.08 | 14.16 | 1,865,274 | -0.18(-1.26%) |
Dec 27, 2016 | 14.26 | 14.39 | 14.24 | 14.34 | 638,968 | +0.16(+1.13%) |
Dec 23, 2016 | 14.18 | 14.18 | 14.18 | 0 | +0.15(+1.07%) | |
Dec 22, 2016 | 14.33 | 14.35 | 14.00 | 14.03 | 570,581 | -0.34(-2.37%) |
Dec 21, 2016 | 14.25 | 14.51 | 14.25 | 14.37 | 607,627 | +0.12(+0.84%) |
Dec 20, 2016 | 14.23 | 14.38 | 14.20 | 14.25 | 392,329 | +0.12(+0.85%) |
Dec 19, 2016 | 13.94 | 14.22 | 13.81 | 14.13 | 2,049,458 | +0.23(+1.65%) |
Dec 16, 2016 | 13.69 | 14.03 | 13.63 | 13.90 | 1,872,603 | +0.20(+1.46%) |
Dec 15, 2016 | 13.94 | 13.99 | 13.65 | 13.70 | 1,548,161 | +0.32(+2.39%) |
Dec 14, 2016 | 13.73 | 13.80 | 13.36 | 13.38 | 786,019 | -0.37(-2.69%) |
Dec 13, 2016 | 13.84 | 13.84 | 13.54 | 13.75 | 845,020 | +0.05(+0.36%) |
Dec 12, 2016 | 13.72 | 13.80 | 13.55 | 13.70 | 1,178,028 | +0.04(+0.29%) |
Dec 09, 2016 | 13.66 | 13.80 | 13.56 | 13.66 | 808,564 | +0.05(+0.37%) |
Dec 08, 2016 | 13.62 | 13.98 | 13.46 | 13.61 | 2,240,670 | +0.02(+0.15%) |
Dec 07, 2016 | 13.25 | 13.61 | 13.17 | 13.59 | 1,312,410 | +0.38(+2.88%) |
Dec 06, 2016 | 13.24 | 13.29 | 13.13 | 13.21 | 1,321,903 | +0.03(+0.23%) |
Dec 05, 2016 | 13.07 | 13.28 | 13.04 | 13.18 | 833,044 | +0.27(+2.09%) |
Dec 02, 2016 | 13.03 | 13.08 | 12.81 | 12.91 | 895,203 | -0.13(-1.00%) |
Dec 01, 2016 | 12.20 | 13.26 | 12.20 | 13.04 | 2,798,284 | +0.90(+7.41%) |
Nov 30, 2016 | 12.31 | 12.36 | 12.04 | 12.14 | 1,109,639 | -0.05(-0.41%) |
Nov 29, 2016 | 12.19 | 12.29 | 12.12 | 12.19 | 1,361,672 | -0.01(-0.08%) |
Nov 28, 2016 | 12.28 | 12.35 | 12.15 | 12.20 | 1,203,958 | -0.06(-0.49%) |
Nov 25, 2016 | 12.16 | 12.41 | 12.16 | 12.26 | 704,730 | +0.09(+0.74%) |
Nov 23, 2016 | 12.17 | 12.17 | 12.17 | 0 | +0.24(+2.01%) | |
Nov 22, 2016 | 11.92 | 12.00 | 11.77 | 11.93 | 964,784 | +0.09(+0.76%) |
Nov 21, 2016 | 11.75 | 11.84 | 11.68 | 11.84 | 604,715 | +0.17(+1.46%) |
Nov 18, 2016 | 11.44 | 11.72 | 11.35 | 11.67 | 1,139,011 | +0.23(+2.01%) |
Nov 17, 2016 | 11.21 | 11.46 | 11.12 | 11.44 | 1,449,649 | +0.30(+2.69%) |
Nov 16, 2016 | 10.99 | 11.26 | 10.94 | 11.14 | 1,286,050 | +0.14(+1.27%) |
Nov 15, 2016 | 10.78 | 11.16 | 10.78 | 11.00 | 2,608,645 | -0.09(-0.81%) |
Nov 14, 2016 | 10.93 | 11.30 | 10.93 | 11.09 | 3,797,091 | +0.24(+2.21%) |
Nov 11, 2016 | 10.94 | 11.00 | 10.68 | 10.85 | 1,856,669 | -0.07(-0.64%) |
Nov 10, 2016 | 10.71 | 10.99 | 10.71 | 10.92 | 1,980,672 | +0.33(+3.12%) |
Nov 09, 2016 | 10.02 | 10.66 | 9.970 | 10.59 | 2,976,877 | +0.50(+4.96%) |
Nov 08, 2016 | 10.06 | 10.14 | 9.950 | 10.09 | 2,704,280 | -0.04(-0.39%) |
Nov 07, 2016 | 10.27 | 10.57 | 10.12 | 10.13 | 2,368,463 | +0.04(+0.40%) |
Nov 04, 2016 | 10.02 | 10.28 | 10.02 | 10.09 | 958,711 | -0.06(-0.59%) |
Nov 03, 2016 | 9.730 | 10.31 | 9.730 | 10.15 | 1,575,228 | -0.01(-0.10%) |
Nov 02, 2016 | 10.13 | 10.31 | 10.12 | 10.16 | 577,941 | +0.04(+0.40%) |
Nov 01, 2016 | 10.45 | 10.57 | 9.990 | 10.12 | 640,648 | +0.11(+1.10%) |
Oct 31, 2016 | 10.02 | 10.07 | 9.890 | 10.01 | 907,784 | +0.02(+0.20%) |
Oct 28, 2016 | 9.980 | 10.11 | 9.930 | 9.990 | 546,329 | +0.00(+0.00%) |
Oct 27, 2016 | 10.15 | 10.17 | 9.940 | 9.990 | 917,016 | -0.16(-1.58%) |
Oct 26, 2016 | 10.24 | 10.32 | 10.14 | 10.15 | 530,598 | -0.24(-2.31%) |
Oct 25, 2016 | 10.47 | 10.60 | 10.37 | 10.39 | 1,871,042 | -0.16(-1.52%) |
Oct 24, 2016 | 10.68 | 10.92 | 10.50 | 10.55 | 468,065 | -0.01(-0.09%) |
Oct 21, 2016 | 10.47 | 10.72 | 10.41 | 10.56 | 743,896 | -0.04(-0.38%) |
Oct 20, 2016 | 10.77 | 10.78 | 10.58 | 10.60 | 952,100 | -0.21(-1.94%) |
Oct 19, 2016 | 10.92 | 10.93 | 10.71 | 10.81 | 631,309 | -0.10(-0.92%) |
Oct 18, 2016 | 10.96 | 11.00 | 10.89 | 10.91 | 707,256 | +0.11(+1.02%) |
Oct 17, 2016 | 10.56 | 10.82 | 10.56 | 10.80 | 759,221 | +0.21(+1.98%) |
Oct 14, 2016 | 10.59 | 10.71 | 10.54 | 10.59 | 440,548 | +0.04(+0.38%) |
Oct 13, 2016 | 10.47 | 10.55 | 10.19 | 10.55 | 1,056,161 | -0.10(-0.94%) |
Oct 12, 2016 | 10.79 | 10.83 | 10.64 | 10.65 | 460,703 | -0.12(-1.11%) |
Oct 11, 2016 | 11.03 | 11.07 | 10.75 | 10.77 | 1,713,770 | -0.29(-2.62%) |
Oct 10, 2016 | 10.86 | 11.09 | 10.86 | 11.06 | 303,450 | +0.23(+2.12%) |
Oct 07, 2016 | 11.03 | 11.07 | 10.79 | 10.83 | 470,655 | -0.20(-1.81%) |
Oct 06, 2016 | 10.96 | 11.11 | 10.87 | 11.03 | 288,263 | +0.08(+0.73%) |
Oct 05, 2016 | 10.87 | 11.05 | 10.81 | 10.95 | 430,484 | +0.09(+0.83%) |
Oct 04, 2016 | 10.90 | 10.95 | 10.76 | 10.86 | 996,959 | -0.10(-0.91%) |