Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.54 | 15.60 | 15.13 | 15.25 | 437,470 | -0.12(-0.81%) |
Nov 29, 2017 | 15.62 | 15.70 | 15.29 | 15.37 | 59,808 | -0.21(-1.33%) |
Nov 28, 2017 | 15.58 | 15.62 | 15.33 | 15.58 | 56,651 | +0.04(+0.27%) |
Nov 27, 2017 | 15.37 | 15.62 | 15.29 | 15.54 | 66,134 | +0.12(+0.75%) |
Nov 24, 2017 | 15.66 | 15.66 | 15.42 | 15.42 | 5,382 | -0.20(-1.27%) |
Nov 22, 2017 | 15.50 | 15.62 | 15.46 | 15.62 | 56,401 | +0.04(+0.27%) |
Nov 21, 2017 | 15.46 | 15.62 | 15.46 | 15.58 | 73,219 | +0.08(+0.53%) |
Nov 20, 2017 | 15.25 | 15.54 | 15.25 | 15.50 | 71,550 | +0.17(+1.08%) |
Nov 17, 2017 | 15.46 | 15.46 | 15.21 | 15.33 | 60,203 | +0.04(+0.27%) |
Nov 16, 2017 | 15.21 | 15.54 | 15.13 | 15.29 | 142,103 | -0.25(-1.60%) |
Nov 15, 2017 | 15.46 | 15.70 | 15.46 | 15.54 | 85,030 | -0.12(-0.79%) |
Nov 14, 2017 | 15.79 | 15.79 | 15.46 | 15.66 | 78,774 | -0.08(-0.52%) |
Nov 13, 2017 | 15.70 | 15.75 | 15.37 | 15.75 | 313,922 | +0.21(+1.33%) |
Nov 10, 2017 | 15.62 | 15.70 | 15.41 | 15.54 | 98,162 | -0.12(-0.79%) |
Nov 09, 2017 | 15.66 | 15.66 | 15.41 | 15.66 | 43,523 | +0.08(+0.53%) |
Nov 08, 2017 | 15.66 | 15.66 | 15.46 | 15.58 | 56,585 | +0.04(+0.27%) |
Nov 07, 2017 | 15.50 | 15.70 | 15.33 | 15.54 | 73,905 | +0.00(+0.00%) |
Nov 06, 2017 | 15.41 | 15.66 | 15.41 | 15.54 | 82,394 | +0.04(+0.27%) |
Nov 03, 2017 | 15.70 | 15.70 | 15.33 | 15.50 | 91,596 | +0.12(+0.81%) |
Nov 02, 2017 | 15.21 | 15.54 | 15.16 | 15.37 | 191,928 | +0.08(+0.54%) |
Nov 01, 2017 | 15.21 | 15.33 | 15.04 | 15.29 | 63,849 | +0.12(+0.82%) |
Oct 31, 2017 | 15.25 | 15.29 | 15.13 | 15.17 | 31,281 | -0.17(-1.08%) |
Oct 30, 2017 | 15.37 | 15.37 | 15.08 | 15.33 | 39,413 | -0.04(-0.27%) |
Oct 27, 2017 | 15.33 | 15.41 | 15.25 | 15.37 | 27,591 | +0.04(+0.27%) |
Oct 26, 2017 | 15.37 | 15.50 | 15.17 | 15.33 | 170,898 | -0.02(-0.11%) |
Oct 25, 2017 | 15.50 | 15.50 | 15.08 | 15.35 | 176,678 | -0.11(-0.69%) |
Oct 24, 2017 | 15.41 | 15.50 | 15.33 | 15.46 | 124,641 | +0.04(+0.27%) |
Oct 23, 2017 | 15.33 | 15.50 | 15.13 | 15.41 | 63,083 | +0.08(+0.54%) |
Oct 20, 2017 | 15.13 | 15.41 | 15.10 | 15.33 | 76,957 | +0.25(+1.64%) |
Oct 19, 2017 | 15.21 | 15.21 | 15.00 | 15.08 | 50,977 | -0.04(-0.27%) |
Oct 18, 2017 | 15.37 | 15.42 | 15.08 | 15.13 | 46,100 | -0.33(-2.14%) |
Oct 17, 2017 | 15.41 | 15.46 | 15.08 | 15.46 | 84,211 | +0.04(+0.27%) |
Oct 16, 2017 | 15.37 | 15.50 | 15.13 | 15.41 | 64,477 | +0.21(+1.36%) |
Oct 13, 2017 | 15.33 | 15.37 | 15.09 | 15.21 | 44,804 | +0.12(+0.82%) |
Oct 12, 2017 | 15.17 | 15.17 | 14.96 | 15.08 | 36,131 | -0.12(-0.82%) |
Oct 11, 2017 | 15.29 | 15.34 | 15.17 | 15.21 | 68,133 | -0.17(-1.08%) |
Oct 10, 2017 | 15.58 | 15.58 | 15.32 | 15.37 | 31,562 | -0.08(-0.53%) |
Oct 09, 2017 | 15.50 | 15.58 | 15.29 | 15.46 | 38,673 | -0.04(-0.27%) |
Oct 06, 2017 | 15.62 | 15.70 | 15.41 | 15.50 | 117,745 | -0.17(-1.06%) |
Oct 05, 2017 | 15.62 | 15.70 | 15.54 | 15.66 | 90,863 | +0.04(+0.27%) |
Oct 04, 2017 | 15.62 | 15.66 | 15.54 | 15.62 | 90,231 | +0.04(+0.27%) |
Oct 03, 2017 | 15.62 | 15.62 | 15.41 | 15.58 | 65,660 | +0.08(+0.53%) |
Oct 02, 2017 | 15.33 | 15.58 | 15.29 | 15.50 | 301,090 | +0.08(+0.54%) |
Sep 29, 2017 | 15.13 | 15.41 | 14.96 | 15.41 | 81,132 | +0.21(+1.36%) |
Sep 28, 2017 | 15.46 | 15.46 | 15.08 | 15.21 | 49,245 | -0.08(-0.54%) |
Sep 27, 2017 | 15.21 | 15.42 | 15.21 | 15.29 | 52,343 | -0.04(-0.27%) |
Sep 26, 2017 | 15.54 | 15.54 | 15.29 | 15.33 | 57,194 | -0.17(-1.07%) |
Sep 25, 2017 | 15.37 | 15.52 | 15.10 | 15.50 | 61,562 | +0.12(+0.81%) |
Sep 22, 2017 | 15.21 | 15.41 | 15.13 | 15.37 | 114,129 | +0.29(+1.92%) |
Sep 21, 2017 | 15.10 | 15.25 | 15.00 | 15.08 | 60,144 | -0.08(-0.54%) |
Sep 20, 2017 | 15.08 | 15.29 | 15.08 | 15.17 | 55,306 | +0.04(+0.27%) |
Sep 19, 2017 | 15.17 | 15.29 | 15.13 | 15.13 | 27,293 | -0.08(-0.54%) |
Sep 18, 2017 | 15.08 | 15.25 | 15.04 | 15.21 | 64,279 | +0.08(+0.55%) |
Sep 15, 2017 | 14.96 | 15.13 | 14.96 | 15.13 | 33,592 | +0.21(+1.38%) |
Sep 14, 2017 | 15.04 | 15.13 | 14.88 | 14.92 | 38,735 | -0.08(-0.55%) |
Sep 13, 2017 | 15.04 | 15.08 | 14.88 | 15.00 | 33,131 | -0.07(-0.49%) |
Sep 12, 2017 | 14.84 | 15.08 | 14.79 | 15.08 | 83,396 | +0.20(+1.33%) |
Sep 11, 2017 | 14.75 | 14.92 | 14.63 | 14.88 | 62,910 | +0.17(+1.12%) |
Sep 08, 2017 | 14.71 | 14.79 | 14.63 | 14.71 | 81,294 | +0.00(+0.00%) |
Sep 07, 2017 | 14.67 | 14.88 | 14.63 | 14.71 | 44,244 | -0.04(-0.28%) |
Sep 06, 2017 | 14.88 | 14.88 | 14.59 | 14.75 | 76,295 | -0.04(-0.28%) |
Sep 05, 2017 | 15.08 | 15.12 | 14.71 | 14.79 | 97,264 | -0.25(-1.65%) |
Sep 01, 2017 | 15.08 | 15.13 | 15.00 | 15.04 | 46,449 | +0.04(+0.28%) |
Aug 31, 2017 | 15.04 | 15.13 | 14.88 | 15.00 | 53,176 | +0.00(+0.00%) |
Aug 30, 2017 | 15.04 | 15.08 | 14.84 | 15.00 | 28,641 | +0.00(+0.00%) |
Aug 29, 2017 | 14.96 | 15.10 | 14.93 | 15.00 | 75,681 | -0.04(-0.28%) |
Aug 28, 2017 | 14.96 | 15.13 | 14.88 | 15.04 | 111,090 | +0.12(+0.83%) |
Aug 25, 2017 | 14.92 | 15.18 | 14.88 | 14.92 | 190,451 | +0.08(+0.56%) |
Aug 24, 2017 | 14.86 | 14.88 | 14.73 | 14.84 | 41,309 | +0.00(+0.00%) |
Aug 23, 2017 | 14.79 | 14.88 | 14.67 | 14.84 | 37,420 | +0.08(+0.56%) |
Aug 22, 2017 | 14.63 | 14.84 | 14.57 | 14.75 | 122,095 | +0.08(+0.56%) |
Aug 21, 2017 | 14.71 | 14.71 | 14.51 | 14.67 | 75,470 | +0.04(+0.28%) |
Aug 18, 2017 | 14.67 | 14.71 | 14.38 | 14.63 | 68,452 | -0.04(-0.28%) |
Aug 17, 2017 | 14.79 | 14.79 | 14.46 | 14.67 | 51,521 | -0.12(-0.84%) |
Aug 16, 2017 | 14.67 | 14.88 | 14.67 | 14.79 | 39,309 | -0.08(-0.56%) |
Aug 15, 2017 | 15.04 | 15.04 | 14.75 | 14.88 | 69,188 | -0.08(-0.55%) |
Aug 14, 2017 | 14.96 | 15.17 | 14.96 | 14.96 | 43,099 | +0.17(+1.12%) |
Aug 11, 2017 | 14.79 | 14.88 | 14.59 | 14.79 | 145,215 | -0.08(-0.56%) |
Aug 10, 2017 | 15.08 | 15.25 | 14.74 | 14.88 | 84,374 | -0.21(-1.37%) |
Aug 09, 2017 | 15.00 | 15.25 | 14.71 | 15.08 | 397,364 | +0.08(+0.55%) |
Aug 08, 2017 | 15.04 | 15.25 | 14.96 | 15.00 | 124,827 | -0.04(-0.28%) |
Aug 07, 2017 | 15.04 | 15.15 | 15.00 | 15.04 | 176,590 | +0.00(+0.00%) |
Aug 04, 2017 | 15.29 | 15.33 | 15.00 | 15.04 | 105,826 | -0.04(-0.27%) |
Aug 03, 2017 | 15.04 | 15.21 | 14.71 | 15.08 | 88,081 | +0.00(+0.00%) |
Aug 02, 2017 | 15.04 | 15.25 | 14.96 | 15.08 | 64,685 | -0.17(-1.08%) |
Aug 01, 2017 | 15.25 | 15.37 | 15.13 | 15.25 | 62,034 | -0.04(-0.27%) |
Jul 31, 2017 | 15.33 | 15.35 | 15.08 | 15.29 | 75,465 | +0.04(+0.27%) |
Jul 28, 2017 | 15.29 | 15.46 | 14.96 | 15.25 | 66,249 | -0.04(-0.27%) |
Jul 27, 2017 | 15.46 | 15.56 | 15.04 | 15.29 | 66,129 | -0.08(-0.54%) |
Jul 26, 2017 | 15.25 | 15.37 | 15.25 | 15.37 | 33,383 | +0.12(+0.81%) |
Jul 25, 2017 | 15.46 | 15.46 | 15.17 | 15.25 | 100,173 | -0.12(-0.81%) |
Jul 24, 2017 | 15.41 | 15.46 | 15.21 | 15.37 | 53,601 | -0.12(-0.80%) |
Jul 21, 2017 | 15.41 | 15.58 | 15.21 | 15.50 | 124,872 | +0.04(+0.27%) |
Jul 20, 2017 | 15.33 | 15.54 | 15.29 | 15.46 | 70,669 | +0.12(+0.81%) |
Jul 19, 2017 | 15.29 | 15.54 | 15.29 | 15.33 | 72,095 | +0.04(+0.27%) |
Jul 18, 2017 | 15.17 | 15.29 | 15.13 | 15.29 | 45,878 | +0.12(+0.82%) |
Jul 17, 2017 | 15.08 | 15.41 | 14.86 | 15.17 | 64,294 | +0.08(+0.55%) |
Jul 14, 2017 | 15.00 | 15.13 | 14.90 | 15.08 | 175,330 | +0.04(+0.27%) |
Jul 13, 2017 | 15.13 | 15.13 | 14.96 | 15.04 | 44,471 | -0.08(-0.55%) |
Jul 12, 2017 | 15.04 | 15.17 | 14.90 | 15.13 | 56,427 | +0.21(+1.38%) |
Jul 11, 2017 | 14.92 | 15.04 | 14.84 | 14.92 | 99,313 | +0.00(+0.00%) |
Jul 10, 2017 | 14.88 | 15.04 | 14.88 | 14.92 | 137,822 | +0.00(+0.00%) |
Jul 07, 2017 | 15.00 | 15.04 | 14.84 | 14.92 | 277,697 | +0.00(+0.00%) |
Jul 06, 2017 | 15.00 | 15.04 | 14.88 | 14.92 | 38,127 | -0.12(-0.82%) |
Jul 05, 2017 | 15.13 | 15.13 | 14.96 | 15.04 | 55,990 | -0.08(-0.55%) |
Jul 03, 2017 | 15.00 | 15.17 | 14.79 | 15.13 | 27,517 | +0.25(+1.67%) |
Jun 30, 2017 | 15.04 | 15.04 | 14.71 | 14.88 | 204,972 | +0.08(+0.56%) |
Jun 29, 2017 | 14.71 | 14.88 | 14.57 | 14.79 | 106,561 | -0.15(-1.00%) |
Jun 28, 2017 | 14.79 | 15.00 | 14.67 | 14.94 | 69,398 | +0.11(+0.72%) |
Jun 27, 2017 | 14.88 | 14.96 | 14.75 | 14.84 | 62,830 | -0.04(-0.28%) |
Jun 26, 2017 | 14.79 | 14.90 | 14.65 | 14.88 | 41,721 | +0.12(+0.84%) |
Jun 23, 2017 | 14.42 | 14.84 | 14.38 | 14.75 | 93,263 | +0.29(+2.00%) |
Jun 22, 2017 | 14.42 | 14.71 | 14.42 | 14.46 | 106,852 | -0.04(-0.28%) |
Jun 21, 2017 | 14.59 | 14.74 | 14.46 | 14.51 | 45,994 | -0.08(-0.57%) |
Jun 20, 2017 | 14.75 | 14.75 | 14.46 | 14.59 | 108,280 | -0.21(-1.40%) |
Jun 19, 2017 | 15.00 | 15.00 | 14.71 | 14.79 | 58,509 | +0.00(+0.00%) |
Jun 16, 2017 | 14.67 | 14.84 | 14.34 | 14.79 | 159,244 | +0.17(+1.13%) |
Jun 15, 2017 | 14.59 | 14.75 | 14.59 | 14.63 | 77,155 | -0.12(-0.84%) |
Jun 14, 2017 | 14.88 | 14.88 | 14.51 | 14.75 | 149,690 | -0.12(-0.83%) |
Jun 13, 2017 | 14.96 | 15.04 | 14.67 | 14.88 | 155,485 | +0.00(+0.00%) |
Jun 12, 2017 | 14.64 | 15.13 | 14.64 | 14.88 | 158,589 | -0.17(-1.10%) |
Jun 09, 2017 | 15.08 | 15.17 | 14.92 | 15.04 | 135,185 | -0.04(-0.27%) |
Jun 08, 2017 | 14.92 | 15.21 | 14.88 | 15.08 | 153,187 | +0.12(+0.83%) |
Jun 07, 2017 | 15.00 | 15.17 | 14.78 | 14.96 | 131,842 | -0.04(-0.28%) |
Jun 06, 2017 | 14.79 | 15.00 | 14.71 | 15.00 | 179,892 | +0.17(+1.11%) |
Jun 05, 2017 | 14.79 | 15.00 | 14.68 | 14.84 | 149,873 | +0.04(+0.28%) |
Jun 02, 2017 | 14.88 | 15.00 | 14.67 | 14.79 | 141,674 | -0.12(-0.83%) |
Jun 01, 2017 | 14.88 | 14.96 | 14.63 | 14.92 | 325,714 | +0.00(+0.00%) |
May 31, 2017 | 14.92 | 15.00 | 14.63 | 14.92 | 176,611 | -0.12(-0.82%) |
May 30, 2017 | 15.04 | 15.29 | 14.98 | 15.04 | 120,459 | -0.21(-1.35%) |
May 26, 2017 | 15.00 | 15.25 | 14.84 | 15.25 | 54,713 | +0.12(+0.82%) |
May 25, 2017 | 15.37 | 15.37 | 14.88 | 15.13 | 172,777 | -0.12(-0.81%) |
May 24, 2017 | 15.58 | 15.58 | 15.13 | 15.25 | 136,428 | -0.05(-0.32%) |
May 23, 2017 | 15.54 | 15.54 | 15.27 | 15.30 | 48,955 | -0.16(-1.02%) |
May 22, 2017 | 15.13 | 15.54 | 15.08 | 15.46 | 104,745 | +0.29(+1.91%) |
May 19, 2017 | 15.21 | 15.25 | 15.04 | 15.17 | 81,379 | -0.12(-0.81%) |
May 18, 2017 | 15.13 | 15.29 | 14.46 | 15.29 | 238,746 | +0.29(+1.93%) |
May 17, 2017 | 15.54 | 15.54 | 14.84 | 15.00 | 155,552 | -0.54(-3.46%) |
May 16, 2017 | 15.70 | 15.70 | 15.43 | 15.54 | 47,767 | -0.12(-0.79%) |
May 15, 2017 | 15.62 | 15.95 | 15.54 | 15.66 | 86,217 | +0.08(+0.53%) |
May 12, 2017 | 15.58 | 15.66 | 15.40 | 15.58 | 125,624 | +0.00(+0.00%) |
May 11, 2017 | 15.50 | 15.66 | 15.26 | 15.58 | 180,348 | +0.62(+4.14%) |
May 10, 2017 | 14.88 | 15.33 | 14.75 | 14.96 | 56,531 | -0.17(-1.09%) |
May 09, 2017 | 15.50 | 15.56 | 15.08 | 15.13 | 113,978 | -0.37(-2.40%) |
May 08, 2017 | 15.04 | 15.58 | 14.46 | 15.50 | 146,169 | -0.17(-1.06%) |
May 05, 2017 | 14.92 | 15.66 | 14.79 | 15.66 | 112,543 | +0.74(+4.99%) |
May 04, 2017 | 15.29 | 15.41 | 14.71 | 14.92 | 136,727 | -0.50(-3.22%) |
May 03, 2017 | 15.87 | 15.93 | 15.41 | 15.41 | 109,395 | -0.50(-3.12%) |
May 02, 2017 | 16.16 | 16.28 | 15.91 | 15.91 | 64,473 | -0.29(-1.79%) |
May 01, 2017 | 16.24 | 16.37 | 16.12 | 16.20 | 101,852 | -0.04(-0.25%) |
Apr 28, 2017 | 16.28 | 16.32 | 16.03 | 16.24 | 188,335 | -0.04(-0.25%) |
Apr 27, 2017 | 15.87 | 16.32 | 15.79 | 16.28 | 289,350 | +0.29(+1.81%) |
Apr 26, 2017 | 15.75 | 16.08 | 15.75 | 15.99 | 195,482 | +0.12(+0.78%) |
Apr 25, 2017 | 15.99 | 16.03 | 15.75 | 15.87 | 144,192 | -0.07(-0.47%) |
Apr 24, 2017 | 15.91 | 15.99 | 15.75 | 15.94 | 141,349 | +0.07(+0.47%) |
Apr 21, 2017 | 15.91 | 15.91 | 15.70 | 15.87 | 73,166 | -0.08(-0.52%) |
Apr 20, 2017 | 15.83 | 15.99 | 15.75 | 15.95 | 109,288 | +0.11(+0.68%) |
Apr 19, 2017 | 15.83 | 15.91 | 15.75 | 15.84 | 119,455 | -0.02(-0.16%) |
Apr 18, 2017 | 15.87 | 16.03 | 15.75 | 15.87 | 69,519 | +0.00(+0.00%) |
Apr 17, 2017 | 15.99 | 16.03 | 15.62 | 15.87 | 64,013 | -0.08(-0.52%) |
Apr 13, 2017 | 15.79 | 15.99 | 15.50 | 15.95 | 123,238 | +0.04(+0.26%) |
Apr 12, 2017 | 16.08 | 16.08 | 15.58 | 15.91 | 117,547 | -0.08(-0.52%) |
Apr 11, 2017 | 15.91 | 15.99 | 15.68 | 15.99 | 45,904 | +0.17(+1.04%) |
Apr 10, 2017 | 15.99 | 16.03 | 15.76 | 15.83 | 102,004 | -0.04(-0.26%) |
Apr 07, 2017 | 15.25 | 16.20 | 15.17 | 15.87 | 262,912 | +0.54(+3.50%) |
Apr 06, 2017 | 15.50 | 15.65 | 15.17 | 15.33 | 158,966 | -0.21(-1.33%) |
Apr 05, 2017 | 15.95 | 16.08 | 15.46 | 15.54 | 200,380 | -0.33(-2.08%) |
Apr 04, 2017 | 15.46 | 15.91 | 15.46 | 15.87 | 418,705 | +0.41(+2.67%) |
Apr 03, 2017 | 15.58 | 15.79 | 15.41 | 15.46 | 108,815 | -0.21(-1.32%) |
Mar 31, 2017 | 15.37 | 15.72 | 15.29 | 15.66 | 205,827 | +0.17(+1.07%) |
Mar 30, 2017 | 15.62 | 15.79 | 15.37 | 15.50 | 161,645 | -0.17(-1.06%) |
Mar 29, 2017 | 15.41 | 15.79 | 15.25 | 15.66 | 289,681 | +0.29(+1.88%) |
Mar 28, 2017 | 15.21 | 15.58 | 15.09 | 15.37 | 463,236 | +0.29(+1.92%) |
Mar 27, 2017 | 15.33 | 15.41 | 15.08 | 15.08 | 224,617 | -0.04(-0.27%) |
Mar 24, 2017 | 15.38 | 15.66 | 15.13 | 15.13 | 613,501 | -0.04(-0.27%) |
Mar 23, 2017 | 15.17 | 15.37 | 15.00 | 15.17 | 207,116 | -0.08(-0.54%) |
Mar 22, 2017 | 15.21 | 15.29 | 14.38 | 15.25 | 274,677 | +0.07(+0.49%) |
Mar 21, 2017 | 15.58 | 15.75 | 15.13 | 15.18 | 300,833 | -0.24(-1.56%) |
Mar 20, 2017 | 15.37 | 15.54 | 15.21 | 15.41 | 211,502 | +0.08(+0.54%) |
Mar 17, 2017 | 15.25 | 15.46 | 15.21 | 15.33 | 160,426 | +0.00(+0.00%) |
Mar 16, 2017 | 15.41 | 15.58 | 15.08 | 15.33 | 404,075 | -0.17(-1.07%) |
Mar 15, 2017 | 15.70 | 15.70 | 15.08 | 15.50 | 481,250 | -0.21(-1.32%) |
Mar 14, 2017 | 15.70 | 15.75 | 15.70 | 15.70 | 306,516 | -0.04(-0.26%) |
Mar 13, 2017 | 15.70 | 15.83 | 15.70 | 15.75 | 406,845 | +0.04(+0.26%) |
Mar 10, 2017 | 15.70 | 15.83 | 15.70 | 15.70 | 256,019 | +0.00(+0.00%) |
Mar 09, 2017 | 15.50 | 15.70 | 15.50 | 15.70 | 562,929 | +0.00(+0.00%) |
Mar 08, 2017 | 15.83 | 15.95 | 15.70 | 15.70 | 723,077 | -0.37(-2.31%) |
Mar 07, 2017 | 16.12 | 16.24 | 16.08 | 16.08 | 596,204 | -0.04(-0.26%) |
Mar 06, 2017 | 16.28 | 16.28 | 16.12 | 16.12 | 798,543 | -0.21(-1.27%) |
Mar 03, 2017 | 16.32 | 16.45 | 16.20 | 16.32 | 1,144,055 | -0.08(-0.50%) |
Mar 02, 2017 | 16.37 | 16.53 | 16.24 | 16.41 | 5,721,805 | -1.78(-9.77%) |
Mar 01, 2017 | 18.14 | 18.47 | 17.98 | 18.18 | 76,288 | +0.33(+1.85%) |
Feb 28, 2017 | 18.18 | 18.18 | 17.65 | 17.85 | 66,510 | -0.17(-0.92%) |
Feb 27, 2017 | 19.22 | 19.22 | 16.99 | 18.02 | 160,388 | -1.20(-6.24%) |
Feb 24, 2017 | 19.22 | 19.22 | 18.64 | 19.22 | 64,138 | +0.17(+0.87%) |
Feb 23, 2017 | 18.72 | 19.22 | 18.47 | 19.05 | 78,336 | +0.62(+3.36%) |
Feb 22, 2017 | 18.06 | 18.60 | 17.94 | 18.43 | 78,988 | +0.45(+2.53%) |
Feb 21, 2017 | 17.48 | 18.06 | 17.42 | 17.98 | 74,210 | +0.58(+3.33%) |
Feb 17, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.01(+0.05%) | |
Feb 16, 2017 | 17.46 | 17.52 | 17.27 | 17.39 | 23,103 | -0.08(-0.47%) |
Feb 15, 2017 | 17.75 | 17.94 | 17.44 | 17.47 | 54,571 | +0.20(+1.15%) |
Feb 14, 2017 | 17.19 | 17.40 | 17.19 | 17.27 | 21,940 | -0.08(-0.48%) |
Feb 13, 2017 | 17.27 | 17.77 | 17.27 | 17.36 | 94,362 | +0.17(+0.96%) |
Feb 10, 2017 | 16.32 | 17.23 | 16.32 | 17.19 | 39,658 | +0.79(+4.79%) |
Feb 09, 2017 | 16.03 | 16.41 | 15.75 | 16.41 | 37,507 | +0.45(+2.85%) |
Feb 08, 2017 | 15.54 | 16.03 | 15.41 | 15.95 | 44,780 | +0.29(+1.85%) |
Feb 07, 2017 | 16.37 | 16.41 | 15.29 | 15.66 | 84,113 | -0.54(-3.32%) |
Feb 06, 2017 | 15.99 | 16.37 | 15.99 | 16.20 | 23,850 | +0.04(+0.26%) |
Feb 03, 2017 | 16.12 | 16.20 | 15.83 | 16.16 | 41,613 | -0.04(-0.25%) |
Feb 02, 2017 | 16.32 | 16.53 | 16.16 | 16.20 | 31,100 | -0.21(-1.26%) |
Feb 01, 2017 | 16.37 | 16.70 | 15.99 | 16.41 | 42,019 | +0.17(+1.02%) |
Jan 31, 2017 | 15.99 | 16.49 | 15.91 | 16.24 | 45,670 | +0.17(+1.03%) |
Jan 30, 2017 | 16.28 | 16.28 | 15.95 | 16.08 | 59,528 | -0.21(-1.27%) |
Jan 27, 2017 | 16.32 | 16.45 | 16.24 | 16.28 | 24,725 | -0.04(-0.25%) |
Jan 26, 2017 | 16.53 | 16.53 | 16.27 | 16.32 | 24,096 | -0.08(-0.50%) |
Jan 25, 2017 | 16.65 | 16.84 | 16.24 | 16.41 | 53,365 | -0.29(-1.73%) |
Jan 24, 2017 | 17.32 | 17.32 | 16.70 | 16.70 | 59,831 | -0.58(-3.35%) |
Jan 23, 2017 | 16.74 | 17.32 | 16.53 | 17.27 | 105,311 | +0.50(+2.96%) |
Jan 20, 2017 | 16.57 | 17.32 | 16.53 | 16.78 | 99,644 | +0.33(+2.01%) |
Jan 19, 2017 | 15.00 | 16.61 | 15.00 | 16.45 | 271,424 | +1.57(+10.56%) |
Jan 18, 2017 | 14.17 | 14.96 | 14.17 | 14.88 | 280,384 | +0.66(+4.65%) |
Jan 17, 2017 | 14.67 | 14.75 | 14.22 | 14.22 | 49,862 | -0.29(-1.99%) |
Jan 13, 2017 | 14.51 | 14.51 | 14.51 | 0 | -0.08(-0.57%) | |
Jan 12, 2017 | 14.92 | 14.92 | 14.55 | 14.59 | 39,391 | -0.08(-0.56%) |
Jan 11, 2017 | 14.79 | 14.90 | 14.67 | 14.67 | 33,495 | -0.12(-0.84%) |
Jan 10, 2017 | 14.75 | 14.96 | 14.75 | 14.79 | 26,438 | -0.12(-0.83%) |
Jan 09, 2017 | 15.70 | 15.70 | 14.88 | 14.92 | 41,280 | -0.83(-5.25%) |
Jan 06, 2017 | 15.66 | 16.12 | 15.66 | 15.75 | 27,418 | +0.08(+0.53%) |
Jan 05, 2017 | 15.66 | 15.83 | 15.58 | 15.66 | 35,992 | +0.00(+0.00%) |
Jan 04, 2017 | 15.46 | 15.87 | 15.29 | 15.66 | 21,181 | +0.25(+1.61%) |
Jan 03, 2017 | 15.75 | 15.83 | 15.37 | 15.41 | 78,918 | -0.45(-2.86%) |
Dec 30, 2016 | 15.87 | 15.87 | 15.87 | 0 | +1.12(+7.56%) | |
Dec 29, 2016 | 14.75 | 14.94 | 14.55 | 14.75 | 7,740 | +0.00(+0.00%) |
Dec 28, 2016 | 14.97 | 14.97 | 14.63 | 14.75 | 19,036 | -0.21(-1.38%) |
Dec 27, 2016 | 15.17 | 15.17 | 14.81 | 14.96 | 20,983 | -0.29(-1.90%) |
Dec 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | +0.22(+1.49%) | |
Dec 22, 2016 | 14.26 | 15.08 | 14.17 | 15.03 | 57,098 | +0.98(+6.94%) |
Dec 21, 2016 | 13.72 | 14.26 | 13.68 | 14.05 | 42,495 | +0.41(+3.03%) |
Dec 20, 2016 | 13.39 | 13.66 | 13.39 | 13.64 | 26,318 | +0.23(+1.73%) |
Dec 19, 2016 | 13.27 | 13.43 | 13.10 | 13.41 | 91,324 | +0.10(+0.74%) |
Dec 16, 2016 | 13.18 | 13.35 | 13.18 | 13.31 | 86,119 | +0.29(+2.22%) |
Dec 15, 2016 | 13.39 | 13.39 | 13.02 | 13.02 | 58,634 | -0.41(-3.08%) |
Dec 14, 2016 | 13.47 | 13.68 | 13.31 | 13.43 | 32,063 | +0.21(+1.56%) |
Dec 13, 2016 | 14.01 | 14.05 | 13.18 | 13.22 | 49,464 | -0.79(-5.60%) |
Dec 12, 2016 | 14.01 | 14.21 | 13.96 | 14.01 | 41,249 | +0.12(+0.89%) |
Dec 09, 2016 | 14.34 | 14.34 | 13.76 | 13.89 | 103,445 | -0.45(-3.17%) |
Dec 08, 2016 | 14.22 | 14.46 | 13.89 | 14.34 | 101,142 | +0.25(+1.76%) |
Dec 07, 2016 | 13.97 | 14.18 | 13.72 | 14.09 | 55,491 | +0.04(+0.29%) |
Dec 06, 2016 | 14.13 | 14.13 | 13.89 | 14.05 | 21,555 | +0.00(+0.00%) |
Dec 05, 2016 | 14.01 | 14.15 | 13.78 | 14.05 | 6,063 | +0.17(+1.19%) |
Dec 02, 2016 | 13.97 | 14.01 | 13.76 | 13.89 | 27,409 | -0.21(-1.47%) |