Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.28 | 19.28 | 18.68 | 18.79 | 17,321 | -0.06(-0.31%) |
Sep 28, 2017 | 18.91 | 18.97 | 18.83 | 18.85 | 15,773 | -0.07(-0.35%) |
Sep 27, 2017 | 19.00 | 19.18 | 18.65 | 18.91 | 35,872 | -0.03(-0.17%) |
Sep 26, 2017 | 18.87 | 18.98 | 18.83 | 18.95 | 20,894 | +0.16(+0.87%) |
Sep 25, 2017 | 18.87 | 19.00 | 18.78 | 18.78 | 12,083 | -0.09(-0.48%) |
Sep 22, 2017 | 18.87 | 18.87 | 18.73 | 18.87 | 6,750 | +0.00(+0.00%) |
Sep 21, 2017 | 18.78 | 18.98 | 18.74 | 18.87 | 7,514 | +0.01(+0.04%) |
Sep 20, 2017 | 18.88 | 19.12 | 18.61 | 18.87 | 11,937 | -0.01(-0.04%) |
Sep 19, 2017 | 19.19 | 19.19 | 18.80 | 18.87 | 31,303 | -0.01(-0.04%) |
Sep 18, 2017 | 18.78 | 19.39 | 18.55 | 18.88 | 85,272 | +0.26(+1.41%) |
Sep 15, 2017 | 18.12 | 18.66 | 17.89 | 18.62 | 79,298 | +0.57(+3.18%) |
Sep 14, 2017 | 18.12 | 18.31 | 17.94 | 18.04 | 12,578 | -0.38(-2.05%) |
Sep 13, 2017 | 18.67 | 18.67 | 18.31 | 18.42 | 13,083 | +0.04(+0.22%) |
Sep 12, 2017 | 18.46 | 18.59 | 18.21 | 18.38 | 11,329 | +0.10(+0.54%) |
Sep 11, 2017 | 18.38 | 18.57 | 17.81 | 18.28 | 7,544 | +0.19(+1.04%) |
Sep 08, 2017 | 17.95 | 18.18 | 17.84 | 18.09 | 6,316 | -0.11(-0.59%) |
Sep 07, 2017 | 18.12 | 18.30 | 17.85 | 18.20 | 7,250 | +0.08(+0.45%) |
Sep 06, 2017 | 18.28 | 17.72 | 18.12 | 42,454 | +0.20(+1.10%) | |
Sep 05, 2017 | 18.09 | 18.27 | 17.81 | 17.92 | 21,309 | -0.21(-1.18%) |
Sep 01, 2017 | 18.12 | 18.30 | 18.12 | 18.14 | 6,199 | +0.07(+0.36%) |
Aug 31, 2017 | 18.46 | 18.70 | 18.00 | 18.07 | 21,001 | -0.39(-2.13%) |
Aug 30, 2017 | 18.35 | 18.68 | 18.35 | 18.46 | 8,913 | +0.08(+0.45%) |
Aug 29, 2017 | 17.86 | 18.52 | 17.84 | 18.38 | 103,744 | +0.50(+2.80%) |
Aug 28, 2017 | 16.99 | 18.05 | 16.99 | 17.88 | 32,243 | -0.14(-0.77%) |
Aug 25, 2017 | 17.90 | 18.16 | 17.38 | 18.02 | 24,058 | +0.21(+1.15%) |
Aug 24, 2017 | 17.64 | 17.82 | 17.64 | 17.82 | 12,626 | +0.34(+1.97%) |
Aug 23, 2017 | 17.62 | 17.63 | 17.25 | 17.47 | 10,708 | -0.25(-1.39%) |
Aug 22, 2017 | 18.02 | 18.02 | 17.67 | 17.72 | 8,314 | -0.30(-1.68%) |
Aug 21, 2017 | 18.14 | 18.15 | 18.02 | 18.02 | 7,866 | -0.32(-1.74%) |
Aug 18, 2017 | 17.93 | 18.38 | 17.87 | 18.34 | 14,829 | +0.29(+1.59%) |
Aug 17, 2017 | 18.13 | 18.22 | 18.05 | 18.05 | 20,041 | -0.23(-1.26%) |
Aug 16, 2017 | 18.14 | 18.38 | 18.14 | 18.28 | 6,385 | +0.07(+0.36%) |
Aug 15, 2017 | 18.30 | 18.30 | 18.13 | 18.22 | 6,703 | +0.02(+0.09%) |
Aug 14, 2017 | 17.97 | 18.24 | 17.97 | 18.20 | 18,015 | +0.21(+1.16%) |
Aug 11, 2017 | 17.87 | 18.08 | 17.80 | 17.99 | 34,024 | +0.29(+1.62%) |
Aug 10, 2017 | 17.96 | 18.12 | 17.69 | 17.71 | 37,814 | -0.26(-1.46%) |
Aug 09, 2017 | 18.23 | 18.23 | 17.81 | 17.97 | 11,261 | -0.29(-1.61%) |
Aug 08, 2017 | 17.98 | 18.66 | 17.98 | 18.26 | 15,639 | +0.21(+1.18%) |
Aug 07, 2017 | 17.98 | 18.35 | 17.86 | 18.05 | 65,776 | +0.16(+0.87%) |
Aug 04, 2017 | 18.04 | 18.04 | 17.70 | 17.89 | 10,157 | +0.22(+1.25%) |
Aug 03, 2017 | 17.98 | 17.98 | 17.67 | 17.67 | 5,532 | -0.30(-1.68%) |
Aug 02, 2017 | 17.98 | 18.11 | 17.78 | 17.98 | 11,433 | -0.18(-0.99%) |
Aug 01, 2017 | 18.46 | 18.57 | 17.98 | 18.15 | 22,453 | -0.09(-0.49%) |
Jul 31, 2017 | 18.30 | 18.40 | 17.96 | 18.24 | 14,710 | -0.04(-0.22%) |
Jul 28, 2017 | 16.91 | 18.43 | 16.91 | 18.29 | 21,386 | +0.07(+0.36%) |
Jul 27, 2017 | 17.77 | 18.29 | 17.16 | 18.22 | 49,181 | +0.52(+2.95%) |
Jul 26, 2017 | 17.98 | 17.98 | 17.70 | 17.70 | 10,885 | -0.16(-0.87%) |
Jul 25, 2017 | 17.88 | 17.98 | 17.52 | 17.85 | 16,319 | +0.33(+1.86%) |
Jul 24, 2017 | 17.40 | 17.86 | 17.09 | 17.53 | 33,232 | +0.07(+0.42%) |
Jul 21, 2017 | 17.93 | 17.93 | 17.40 | 17.45 | 28,164 | -0.33(-1.88%) |
Jul 20, 2017 | 17.86 | 18.07 | 17.66 | 17.79 | 17,312 | +0.01(+0.05%) |
Jul 19, 2017 | 17.48 | 18.00 | 17.39 | 17.78 | 16,208 | +0.21(+1.21%) |
Jul 18, 2017 | 17.87 | 17.90 | 17.49 | 17.57 | 12,439 | -0.51(-2.80%) |
Jul 17, 2017 | 18.22 | 18.29 | 17.90 | 18.07 | 5,470 | -0.23(-1.25%) |
Jul 14, 2017 | 17.99 | 18.45 | 17.81 | 18.30 | 35,599 | +0.17(+0.95%) |
Jul 13, 2017 | 18.15 | 18.39 | 18.00 | 18.13 | 23,224 | -0.25(-1.33%) |
Jul 12, 2017 | 17.75 | 18.58 | 17.69 | 18.38 | 22,014 | +0.34(+1.90%) |
Jul 11, 2017 | 17.74 | 18.55 | 17.32 | 18.03 | 23,020 | +0.30(+1.71%) |
Jul 10, 2017 | 18.10 | 18.38 | 17.73 | 17.73 | 30,591 | -0.43(-2.38%) |
Jul 07, 2017 | 18.02 | 18.27 | 17.80 | 18.16 | 9,209 | +0.14(+0.77%) |
Jul 06, 2017 | 18.14 | 18.24 | 18.02 | 18.02 | 8,567 | -0.43(-2.35%) |
Jul 05, 2017 | 18.69 | 18.69 | 18.23 | 18.46 | 7,091 | -0.44(-2.33%) |
Jul 03, 2017 | 18.23 | 18.95 | 18.02 | 18.90 | 10,309 | +0.64(+3.49%) |
Jun 30, 2017 | 18.03 | 18.58 | 17.99 | 18.26 | 12,313 | -0.11(-0.62%) |
Jun 29, 2017 | 18.79 | 18.79 | 18.22 | 18.38 | 25,681 | -0.38(-2.05%) |
Jun 28, 2017 | 18.37 | 19.06 | 18.37 | 18.76 | 47,465 | +0.33(+1.77%) |
Jun 27, 2017 | 18.59 | 18.60 | 17.52 | 18.43 | 19,261 | -0.04(-0.22%) |
Jun 26, 2017 | 18.09 | 18.60 | 17.24 | 18.47 | 24,492 | +0.28(+1.53%) |
Jun 23, 2017 | 17.06 | 18.21 | 17.06 | 18.20 | 103,784 | +1.02(+5.95%) |
Jun 22, 2017 | 17.04 | 17.60 | 16.68 | 17.17 | 16,696 | +0.10(+0.57%) |
Jun 21, 2017 | 16.87 | 17.63 | 16.87 | 17.08 | 17,652 | +0.00(+0.00%) |
Jun 20, 2017 | 17.08 | 17.50 | 17.08 | 17.08 | 9,147 | -0.10(-0.57%) |
Jun 19, 2017 | 17.44 | 17.44 | 16.13 | 17.17 | 7,831 | -0.21(-1.22%) |
Jun 16, 2017 | 16.72 | 17.39 | 16.72 | 17.39 | 45,099 | +0.40(+2.36%) |
Jun 15, 2017 | 16.99 | 17.36 | 16.68 | 16.99 | 11,050 | +0.24(+1.41%) |
Jun 14, 2017 | 17.17 | 17.48 | 16.61 | 16.75 | 8,493 | -0.42(-2.47%) |
Jun 13, 2017 | 16.78 | 17.20 | 16.55 | 17.17 | 17,325 | +0.37(+2.19%) |
Jun 12, 2017 | 17.10 | 17.56 | 16.71 | 16.81 | 21,143 | -0.39(-2.28%) |
Jun 09, 2017 | 16.85 | 17.39 | 16.85 | 17.20 | 26,119 | +0.42(+2.48%) |
Jun 08, 2017 | 16.64 | 17.00 | 16.18 | 16.78 | 16,210 | +0.45(+2.75%) |
Jun 07, 2017 | 16.56 | 16.60 | 16.19 | 16.33 | 12,956 | -0.12(-0.74%) |
Jun 06, 2017 | 16.77 | 16.95 | 16.38 | 16.46 | 10,838 | -0.28(-1.66%) |
Jun 05, 2017 | 17.21 | 17.35 | 16.68 | 16.73 | 18,850 | -0.54(-3.12%) |
Jun 02, 2017 | 16.22 | 17.44 | 16.21 | 17.27 | 38,794 | +1.05(+6.50%) |
Jun 01, 2017 | 15.87 | 16.32 | 15.71 | 16.22 | 11,225 | +0.45(+2.85%) |
May 31, 2017 | 15.84 | 15.94 | 15.57 | 15.77 | 28,033 | +0.04(+0.26%) |
May 30, 2017 | 15.53 | 15.77 | 15.45 | 15.73 | 14,645 | +0.12(+0.78%) |
May 26, 2017 | 15.46 | 15.71 | 15.37 | 15.61 | 10,384 | +0.13(+0.84%) |
May 25, 2017 | 15.80 | 15.80 | 15.44 | 15.47 | 51,028 | -0.25(-1.56%) |
May 24, 2017 | 15.35 | 15.91 | 15.26 | 15.72 | 25,579 | +0.33(+2.12%) |
May 23, 2017 | 15.30 | 15.58 | 15.30 | 15.39 | 38,166 | +0.19(+1.24%) |
May 22, 2017 | 14.58 | 15.21 | 14.58 | 15.21 | 33,846 | +0.64(+4.37%) |
May 19, 2017 | 14.39 | 15.02 | 14.22 | 14.57 | 27,071 | +0.12(+0.85%) |
May 18, 2017 | 15.45 | 15.45 | 14.33 | 14.45 | 12,596 | -0.29(-2.00%) |
May 17, 2017 | 15.19 | 15.19 | 14.66 | 14.74 | 17,845 | -0.69(-4.50%) |
May 16, 2017 | 15.47 | 15.65 | 15.18 | 15.43 | 20,012 | -0.07(-0.47%) |
May 15, 2017 | 15.73 | 16.06 | 15.43 | 15.51 | 51,677 | -0.07(-0.43%) |
May 12, 2017 | 15.27 | 15.62 | 15.07 | 15.57 | 51,454 | +0.32(+2.08%) |
May 11, 2017 | 15.01 | 15.33 | 14.79 | 15.26 | 51,460 | +0.15(+0.97%) |
May 10, 2017 | 14.85 | 15.21 | 14.85 | 15.11 | 31,383 | +0.17(+1.14%) |
May 09, 2017 | 14.88 | 14.99 | 14.73 | 14.94 | 24,564 | +0.07(+0.49%) |
May 08, 2017 | 14.71 | 14.91 | 14.65 | 14.87 | 49,181 | +0.19(+1.27%) |
May 05, 2017 | 14.76 | 14.81 | 14.49 | 14.68 | 12,350 | -0.28(-1.85%) |
May 04, 2017 | 15.12 | 15.12 | 14.87 | 14.96 | 5,468 | -0.16(-1.08%) |
May 03, 2017 | 15.21 | 15.21 | 14.94 | 15.12 | 15,798 | -0.21(-1.38%) |
May 02, 2017 | 14.16 | 15.50 | 14.16 | 15.33 | 47,456 | +0.52(+3.51%) |
May 01, 2017 | 14.72 | 15.00 | 14.56 | 14.81 | 13,431 | -0.02(-0.16%) |
Apr 28, 2017 | 15.27 | 15.27 | 14.75 | 14.83 | 13,298 | -0.18(-1.19%) |
Apr 27, 2017 | 14.31 | 15.45 | 14.17 | 15.01 | 20,954 | -0.68(-4.35%) |
Apr 26, 2017 | 15.39 | 15.88 | 15.13 | 15.70 | 37,224 | +0.33(+2.17%) |
Apr 25, 2017 | 15.40 | 15.61 | 15.13 | 15.36 | 6,522 | +0.04(+0.27%) |
Apr 24, 2017 | 15.46 | 15.80 | 14.69 | 15.32 | 7,399 | +0.10(+0.64%) |
Apr 21, 2017 | 15.17 | 15.25 | 14.80 | 15.23 | 12,329 | -0.01(-0.05%) |
Apr 20, 2017 | 15.13 | 15.24 | 14.83 | 15.23 | 14,019 | +0.37(+2.52%) |
Apr 19, 2017 | 14.82 | 15.05 | 14.48 | 14.86 | 13,157 | +0.22(+1.50%) |
Apr 18, 2017 | 14.61 | 15.03 | 14.59 | 14.64 | 13,924 | +0.06(+0.45%) |
Apr 17, 2017 | 14.40 | 14.66 | 14.12 | 14.57 | 12,859 | +0.53(+3.76%) |
Apr 13, 2017 | 14.38 | 14.38 | 14.03 | 14.05 | 10,522 | -0.27(-1.88%) |
Apr 12, 2017 | 14.85 | 15.06 | 14.08 | 14.31 | 14,443 | -0.78(-5.17%) |
Apr 11, 2017 | 14.92 | 15.25 | 14.88 | 15.10 | 15,161 | +0.05(+0.32%) |
Apr 10, 2017 | 15.66 | 15.66 | 14.92 | 15.05 | 15,109 | -0.59(-3.75%) |
Apr 07, 2017 | 14.83 | 15.66 | 14.76 | 15.63 | 28,327 | +0.82(+5.55%) |
Apr 06, 2017 | 14.66 | 14.83 | 14.65 | 14.81 | 8,396 | +0.00(+0.00%) |
Apr 05, 2017 | 14.97 | 15.14 | 14.70 | 14.81 | 18,130 | +0.05(+0.33%) |
Apr 04, 2017 | 15.02 | 15.02 | 13.93 | 14.76 | 36,644 | -0.19(-1.25%) |
Apr 03, 2017 | 15.18 | 15.53 | 14.49 | 14.95 | 19,618 | -0.18(-1.18%) |
Mar 31, 2017 | 15.35 | 15.47 | 14.79 | 15.13 | 21,891 | -0.33(-2.11%) |
Mar 30, 2017 | 14.79 | 15.50 | 14.79 | 15.45 | 43,772 | +0.59(+4.00%) |
Mar 29, 2017 | 14.13 | 15.05 | 14.13 | 14.86 | 23,470 | +0.67(+4.76%) |
Mar 28, 2017 | 13.96 | 14.31 | 13.96 | 14.18 | 14,287 | +0.20(+1.45%) |
Mar 27, 2017 | 13.79 | 14.06 | 13.79 | 13.98 | 6,375 | +0.05(+0.35%) |
Mar 24, 2017 | 13.93 | 14.14 | 13.81 | 13.93 | 8,173 | +0.10(+0.71%) |
Mar 23, 2017 | 13.82 | 13.84 | 13.63 | 13.83 | 27,271 | +0.06(+0.47%) |
Mar 22, 2017 | 14.20 | 14.20 | 13.71 | 13.77 | 15,688 | -0.43(-3.04%) |
Mar 21, 2017 | 14.79 | 14.88 | 14.19 | 14.20 | 12,726 | -0.64(-4.33%) |
Mar 20, 2017 | 14.76 | 14.98 | 14.52 | 14.84 | 13,196 | +0.01(+0.06%) |
Mar 17, 2017 | 14.66 | 14.99 | 14.42 | 14.83 | 108,150 | +0.16(+1.11%) |
Mar 16, 2017 | 14.66 | 14.87 | 14.12 | 14.67 | 30,714 | +0.15(+1.06%) |
Mar 15, 2017 | 13.89 | 14.57 | 13.85 | 14.52 | 18,406 | +0.65(+4.69%) |
Mar 14, 2017 | 14.35 | 14.35 | 13.70 | 13.87 | 21,752 | +0.02(+0.18%) |
Mar 13, 2017 | 13.75 | 14.14 | 13.64 | 13.84 | 24,898 | +0.02(+0.18%) |
Mar 10, 2017 | 13.85 | 13.89 | 13.66 | 13.82 | 27,697 | +0.03(+0.24%) |
Mar 09, 2017 | 13.83 | 13.92 | 13.66 | 13.79 | 21,168 | -0.02(-0.12%) |
Mar 08, 2017 | 13.92 | 14.15 | 13.72 | 13.80 | 33,276 | -0.05(-0.35%) |
Mar 07, 2017 | 13.77 | 13.94 | 13.66 | 13.85 | 22,280 | +0.06(+0.41%) |
Mar 06, 2017 | 14.65 | 14.80 | 13.63 | 13.79 | 28,190 | -0.81(-5.52%) |
Mar 03, 2017 | 14.63 | 15.00 | 14.24 | 14.60 | 57,630 | -0.12(-0.83%) |
Mar 02, 2017 | 15.01 | 15.20 | 14.56 | 14.72 | 67,661 | -0.50(-3.31%) |
Mar 01, 2017 | 14.97 | 15.65 | 13.83 | 15.23 | 34,436 | +0.33(+2.18%) |
Feb 28, 2017 | 15.00 | 15.07 | 14.70 | 14.90 | 16,213 | -0.30(-1.98%) |
Feb 27, 2017 | 14.79 | 15.23 | 14.72 | 15.20 | 16,700 | +0.38(+2.58%) |
Feb 24, 2017 | 15.00 | 15.10 | 14.70 | 14.82 | 5,513 | -0.06(-0.44%) |
Feb 23, 2017 | 14.22 | 15.08 | 14.03 | 14.88 | 37,505 | +1.23(+8.99%) |
Feb 22, 2017 | 13.82 | 13.87 | 13.56 | 13.66 | 15,709 | -0.11(-0.83%) |
Feb 21, 2017 | 13.95 | 13.96 | 13.69 | 13.77 | 29,417 | -0.16(-1.17%) |
Feb 17, 2017 | 13.93 | 13.93 | 13.93 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.20 | 14.20 | 13.81 | 13.94 | 61,100 | -0.22(-1.55%) |
Feb 15, 2017 | 13.90 | 14.18 | 13.71 | 14.16 | 9,685 | +0.15(+1.10%) |
Feb 14, 2017 | 14.05 | 14.23 | 13.75 | 14.01 | 12,783 | +0.06(+0.41%) |
Feb 13, 2017 | 14.15 | 14.41 | 13.79 | 13.95 | 16,760 | -0.12(-0.82%) |
Feb 10, 2017 | 13.74 | 14.37 | 13.47 | 14.06 | 6,098 | +0.32(+2.36%) |
Feb 09, 2017 | 13.76 | 13.99 | 13.56 | 13.74 | 21,608 | +0.03(+0.24%) |
Feb 08, 2017 | 13.77 | 13.95 | 13.54 | 13.71 | 12,128 | +0.00(+0.00%) |
Feb 07, 2017 | 13.80 | 13.81 | 13.69 | 13.71 | 13,657 | -0.02(-0.12%) |
Feb 06, 2017 | 13.63 | 14.18 | 13.63 | 13.72 | 17,467 | -0.01(-0.06%) |
Feb 03, 2017 | 13.52 | 13.80 | 13.47 | 13.73 | 12,296 | +0.17(+1.25%) |
Feb 02, 2017 | 13.53 | 13.66 | 13.51 | 13.56 | 11,892 | -0.04(-0.30%) |
Feb 01, 2017 | 13.77 | 13.85 | 13.48 | 13.60 | 35,487 | -0.17(-1.23%) |
Jan 31, 2017 | 13.85 | 13.98 | 13.68 | 13.77 | 10,800 | -0.06(-0.47%) |
Jan 30, 2017 | 13.97 | 14.05 | 13.80 | 13.84 | 11,258 | -0.23(-1.67%) |
Jan 27, 2017 | 14.17 | 14.24 | 13.93 | 14.07 | 6,545 | +0.05(+0.35%) |
Jan 26, 2017 | 14.06 | 14.28 | 14.01 | 14.02 | 14,158 | +0.02(+0.17%) |
Jan 25, 2017 | 14.06 | 14.22 | 13.81 | 14.00 | 5,546 | -0.01(-0.06%) |
Jan 24, 2017 | 13.82 | 14.19 | 13.81 | 14.01 | 11,198 | +0.15(+1.11%) |
Jan 23, 2017 | 13.80 | 14.15 | 13.80 | 13.85 | 9,234 | -0.02(-0.12%) |
Jan 20, 2017 | 13.78 | 14.48 | 13.78 | 13.87 | 16,814 | +0.01(+0.06%) |
Jan 19, 2017 | 14.00 | 14.01 | 13.76 | 13.86 | 48,182 | -0.20(-1.44%) |
Jan 18, 2017 | 14.10 | 14.27 | 13.76 | 14.06 | 41,151 | -0.02(-0.17%) |
Jan 17, 2017 | 14.30 | 14.43 | 14.05 | 14.09 | 13,883 | -0.19(-1.36%) |
Jan 13, 2017 | 14.28 | 14.28 | 14.28 | 0 | +0.43(+3.10%) | |
Jan 12, 2017 | 14.07 | 14.07 | 13.84 | 13.85 | 36,627 | -0.41(-2.89%) |
Jan 11, 2017 | 15.45 | 15.45 | 14.09 | 14.27 | 4,920 | +0.11(+0.80%) |
Jan 10, 2017 | 14.16 | 14.33 | 13.99 | 14.15 | 18,863 | +0.02(+0.11%) |
Jan 09, 2017 | 14.37 | 14.37 | 13.97 | 14.14 | 20,476 | -0.32(-2.24%) |
Jan 06, 2017 | 14.65 | 15.04 | 14.23 | 14.46 | 27,490 | -0.04(-0.28%) |
Jan 05, 2017 | 14.99 | 15.13 | 14.50 | 14.50 | 15,603 | -0.62(-4.12%) |
Jan 04, 2017 | 15.13 | 15.21 | 14.87 | 15.12 | 28,762 | +0.01(+0.05%) |
Jan 03, 2017 | 15.93 | 15.93 | 14.32 | 15.12 | 35,941 | -0.76(-4.79%) |
Dec 30, 2016 | 15.88 | 15.88 | 15.88 | 0 | +0.35(+2.24%) | |
Dec 29, 2016 | 16.03 | 16.03 | 15.46 | 15.53 | 5,580 | -0.02(-0.10%) |
Dec 28, 2016 | 15.56 | 16.01 | 15.46 | 15.55 | 19,953 | -0.09(-0.57%) |
Dec 27, 2016 | 15.67 | 16.17 | 15.50 | 15.63 | 14,151 | -0.06(-0.41%) |
Dec 23, 2016 | 15.70 | 15.70 | 15.70 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.85 | 15.85 | 15.46 | 15.54 | 6,813 | -0.44(-2.74%) |
Dec 21, 2016 | 15.66 | 16.10 | 15.29 | 15.97 | 11,475 | +0.32(+2.02%) |
Dec 20, 2016 | 16.07 | 16.10 | 15.42 | 15.66 | 20,471 | -0.23(-1.48%) |
Dec 19, 2016 | 15.81 | 16.33 | 15.81 | 15.89 | 20,276 | +0.03(+0.20%) |
Dec 16, 2016 | 16.05 | 16.50 | 15.59 | 15.86 | 65,708 | -0.05(-0.30%) |
Dec 15, 2016 | 16.21 | 16.42 | 15.72 | 15.91 | 31,951 | -0.21(-1.31%) |
Dec 14, 2016 | 16.67 | 16.84 | 16.02 | 16.12 | 14,974 | -0.21(-1.29%) |
Dec 13, 2016 | 16.31 | 16.35 | 16.09 | 16.33 | 15,891 | +0.02(+0.10%) |
Dec 12, 2016 | 16.39 | 16.50 | 16.25 | 16.31 | 19,201 | -0.35(-2.09%) |
Dec 09, 2016 | 16.06 | 17.01 | 15.70 | 16.66 | 25,551 | +0.61(+3.78%) |
Dec 08, 2016 | 16.10 | 16.42 | 14.26 | 16.05 | 41,626 | +0.02(+0.15%) |
Dec 07, 2016 | 16.10 | 16.18 | 15.27 | 16.03 | 31,904 | -0.09(-0.55%) |
Dec 06, 2016 | 15.70 | 16.18 | 15.70 | 16.12 | 17,813 | +0.22(+1.37%) |
Dec 05, 2016 | 15.67 | 15.98 | 15.67 | 15.90 | 27,750 | +0.38(+2.45%) |
Dec 02, 2016 | 15.67 | 15.75 | 15.28 | 15.52 | 25,795 | -0.15(-0.98%) |
Dec 01, 2016 | 15.62 | 15.83 | 15.39 | 15.67 | 41,085 | +0.15(+0.94%) |
Nov 30, 2016 | 15.56 | 15.69 | 15.45 | 15.53 | 11,073 | +0.06(+0.37%) |
Nov 29, 2016 | 15.44 | 15.58 | 15.08 | 15.47 | 19,447 | +0.17(+1.11%) |
Nov 28, 2016 | 15.21 | 15.47 | 14.80 | 15.30 | 92,142 | -0.09(-0.58%) |
Nov 25, 2016 | 15.33 | 15.39 | 15.03 | 15.39 | 2,439 | +0.22(+1.44%) |
Nov 23, 2016 | 15.17 | 15.17 | 15.17 | 0 | -0.34(-2.19%) | |
Nov 22, 2016 | 15.42 | 15.58 | 15.04 | 15.51 | 17,672 | +0.11(+0.68%) |
Nov 21, 2016 | 15.25 | 15.55 | 15.06 | 15.41 | 21,691 | +0.16(+1.06%) |
Nov 18, 2016 | 14.87 | 15.37 | 14.57 | 15.25 | 34,188 | -0.09(-0.58%) |
Nov 17, 2016 | 15.36 | 15.69 | 15.01 | 15.33 | 13,461 | +0.10(+0.64%) |
Nov 16, 2016 | 15.17 | 15.38 | 15.13 | 15.24 | 12,313 | +0.16(+1.07%) |
Nov 15, 2016 | 15.55 | 15.55 | 14.75 | 15.08 | 10,925 | -0.36(-2.31%) |
Nov 14, 2016 | 15.58 | 15.83 | 15.38 | 15.43 | 22,436 | -0.00(-0.01%) |
Nov 11, 2016 | 14.49 | 15.68 | 13.71 | 15.43 | 45,128 | +1.00(+6.92%) |
Nov 10, 2016 | 14.30 | 14.66 | 13.48 | 14.44 | 15,639 | +0.38(+2.69%) |
Nov 09, 2016 | 13.77 | 14.10 | 13.69 | 14.06 | 20,258 | +0.08(+0.58%) |
Nov 08, 2016 | 13.77 | 14.00 | 13.68 | 13.98 | 4,876 | +0.29(+2.12%) |
Nov 07, 2016 | 13.23 | 13.71 | 13.18 | 13.69 | 41,731 | +0.52(+3.91%) |
Nov 04, 2016 | 12.96 | 13.29 | 12.72 | 13.17 | 69,538 | +0.22(+1.68%) |
Nov 03, 2016 | 13.40 | 13.44 | 12.92 | 12.95 | 26,155 | -0.35(-2.60%) |
Nov 02, 2016 | 13.53 | 13.63 | 13.25 | 13.30 | 31,550 | -0.35(-2.54%) |
Nov 01, 2016 | 14.31 | 14.56 | 13.59 | 13.65 | 42,920 | -0.68(-4.78%) |
Oct 31, 2016 | 14.58 | 14.82 | 14.32 | 14.33 | 21,117 | -0.27(-1.82%) |
Oct 28, 2016 | 14.35 | 15.19 | 14.29 | 14.60 | 14,669 | +0.17(+1.17%) |
Oct 27, 2016 | 14.44 | 15.02 | 14.31 | 14.43 | 10,900 | -0.15(-1.05%) |
Oct 26, 2016 | 15.30 | 15.35 | 14.55 | 14.58 | 12,674 | -0.67(-4.38%) |
Oct 25, 2016 | 15.10 | 15.43 | 14.77 | 15.25 | 10,272 | +0.04(+0.26%) |
Oct 24, 2016 | 15.13 | 15.39 | 14.64 | 15.21 | 7,550 | +0.08(+0.53%) |
Oct 21, 2016 | 14.96 | 15.30 | 14.32 | 15.13 | 9,860 | -0.02(-0.11%) |
Oct 20, 2016 | 15.02 | 15.51 | 15.02 | 15.14 | 8,750 | +0.05(+0.32%) |
Oct 19, 2016 | 14.75 | 15.14 | 14.75 | 15.10 | 7,040 | +0.46(+3.14%) |
Oct 18, 2016 | 14.83 | 15.20 | 14.41 | 14.64 | 8,471 | +0.02(+0.11%) |
Oct 17, 2016 | 14.35 | 14.98 | 14.18 | 14.62 | 3,951 | -0.28(-1.89%) |
Oct 14, 2016 | 14.66 | 14.97 | 14.53 | 14.90 | 21,368 | +0.14(+0.98%) |
Oct 13, 2016 | 14.90 | 15.28 | 14.52 | 14.76 | 14,492 | -0.37(-2.45%) |
Oct 12, 2016 | 14.40 | 15.27 | 14.40 | 15.13 | 12,070 | +0.36(+2.46%) |
Oct 11, 2016 | 15.39 | 15.39 | 14.26 | 14.77 | 17,404 | -0.64(-4.13%) |
Oct 10, 2016 | 15.49 | 15.49 | 15.30 | 15.40 | 13,645 | -0.03(-0.21%) |
Oct 07, 2016 | 15.69 | 15.73 | 15.30 | 15.43 | 16,596 | +0.04(+0.26%) |
Oct 06, 2016 | 15.60 | 15.82 | 15.39 | 15.39 | 20,980 | -0.52(-3.24%) |
Oct 05, 2016 | 15.62 | 16.03 | 15.62 | 15.91 | 13,320 | +0.00(+0.00%) |
Oct 04, 2016 | 15.81 | 15.95 | 15.79 | 15.91 | 17,751 | +0.10(+0.61%) |