Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.16 | 17.16 | 16.76 | 16.83 | 174,493 | -0.23(-1.38%) |
Oct 30, 2017 | 16.88 | 17.12 | 16.88 | 17.06 | 109,560 | +0.18(+1.05%) |
Oct 27, 2017 | 16.69 | 16.90 | 16.69 | 16.89 | 148,193 | +0.15(+0.89%) |
Oct 26, 2017 | 16.74 | 16.85 | 16.61 | 16.74 | 221,885 | -0.04(-0.24%) |
Oct 25, 2017 | 17.15 | 17.15 | 16.67 | 16.78 | 63,107 | -0.26(-1.55%) |
Oct 24, 2017 | 17.10 | 17.17 | 17.00 | 17.04 | 91,241 | +0.01(+0.03%) |
Oct 23, 2017 | 17.02 | 17.12 | 16.94 | 17.04 | 78,833 | +0.02(+0.10%) |
Oct 20, 2017 | 16.94 | 17.08 | 16.90 | 17.02 | 69,481 | +0.17(+0.99%) |
Oct 19, 2017 | 16.87 | 16.93 | 16.77 | 16.85 | 21,486 | -0.10(-0.61%) |
Oct 18, 2017 | 16.91 | 17.01 | 16.91 | 16.96 | 104,263 | +0.05(+0.27%) |
Oct 17, 2017 | 16.77 | 16.95 | 16.70 | 16.91 | 61,104 | +0.09(+0.51%) |
Oct 16, 2017 | 16.87 | 17.00 | 16.76 | 16.82 | 64,816 | -0.03(-0.20%) |
Oct 13, 2017 | 16.74 | 16.90 | 16.70 | 16.86 | 32,045 | +0.10(+0.58%) |
Oct 12, 2017 | 16.84 | 16.92 | 16.69 | 16.76 | 43,127 | -0.09(-0.51%) |
Oct 11, 2017 | 16.87 | 16.93 | 16.79 | 16.85 | 159,116 | -0.02(-0.14%) |
Oct 10, 2017 | 16.63 | 16.93 | 16.63 | 16.87 | 111,054 | +0.24(+1.45%) |
Oct 09, 2017 | 16.80 | 16.80 | 16.63 | 16.63 | 19,100 | -0.29(-1.69%) |
Oct 06, 2017 | 16.85 | 16.93 | 16.65 | 16.92 | 82,451 | +0.02(+0.10%) |
Oct 05, 2017 | 16.67 | 16.93 | 16.63 | 16.90 | 131,125 | +0.17(+1.03%) |
Oct 04, 2017 | 16.90 | 16.90 | 16.69 | 16.73 | 75,750 | -0.05(-0.31%) |
Oct 03, 2017 | 16.90 | 16.91 | 16.78 | 16.78 | 114,022 | -0.14(-0.81%) |
Oct 02, 2017 | 16.98 | 16.98 | 16.74 | 16.92 | 166,974 | -0.07(-0.41%) |
Sep 29, 2017 | 16.78 | 17.04 | 16.78 | 16.98 | 111,777 | +0.00(+0.00%) |
Sep 28, 2017 | 16.69 | 16.98 | 16.69 | 16.98 | 187,139 | +0.36(+2.17%) |
Sep 27, 2017 | 16.96 | 17.07 | 16.62 | 16.62 | 245,896 | -0.34(-2.03%) |
Sep 26, 2017 | 16.81 | 17.07 | 16.62 | 16.97 | 208,263 | -0.03(-0.20%) |
Sep 25, 2017 | 17.29 | 17.29 | 16.97 | 17.00 | 104,464 | -0.17(-0.97%) |
Sep 22, 2017 | 17.41 | 17.41 | 17.16 | 17.17 | 181,652 | -0.15(-0.86%) |
Sep 21, 2017 | 17.18 | 17.50 | 17.11 | 17.32 | 605,163 | +0.09(+0.53%) |
Sep 20, 2017 | 17.06 | 17.29 | 17.04 | 17.22 | 2,204,042 | -0.58(-3.25%) |
Sep 19, 2017 | 17.76 | 17.80 | 17.75 | 17.80 | 3,625 | +0.05(+0.26%) |
Sep 18, 2017 | 17.72 | 17.95 | 17.67 | 17.76 | 10,235 | -0.06(-0.32%) |
Sep 15, 2017 | 17.67 | 17.95 | 17.67 | 17.81 | 8,536 | +0.07(+0.41%) |
Sep 14, 2017 | 17.62 | 17.74 | 17.60 | 17.74 | 7,091 | +0.03(+0.17%) |
Sep 13, 2017 | 17.73 | 17.88 | 17.67 | 17.71 | 22,944 | -0.05(-0.26%) |
Sep 12, 2017 | 18.20 | 18.20 | 17.76 | 17.76 | 6,330 | -0.27(-1.52%) |
Sep 11, 2017 | 17.81 | 18.03 | 17.71 | 18.03 | 9,495 | +0.41(+2.31%) |
Sep 08, 2017 | 17.67 | 17.72 | 17.50 | 17.63 | 12,415 | -0.07(-0.42%) |
Sep 07, 2017 | 17.55 | 17.70 | 17.55 | 17.70 | 7,330 | +0.00(+0.00%) |
Sep 06, 2017 | 17.31 | 17.70 | 17.23 | 17.70 | 17,321 | +0.37(+2.11%) |
Sep 05, 2017 | 17.58 | 17.58 | 17.13 | 17.33 | 22,792 | -0.25(-1.40%) |
Sep 01, 2017 | 17.41 | 17.76 | 17.41 | 17.58 | 19,281 | +0.30(+1.76%) |
Aug 31, 2017 | 17.12 | 17.37 | 17.09 | 17.28 | 15,057 | +0.09(+0.53%) |
Aug 30, 2017 | 17.50 | 17.50 | 16.92 | 17.18 | 10,523 | -0.03(-0.17%) |
Aug 29, 2017 | 16.71 | 17.21 | 16.71 | 17.21 | 5,228 | +0.37(+2.22%) |
Aug 28, 2017 | 17.14 | 17.15 | 16.83 | 16.84 | 8,915 | -0.14(-0.81%) |
Aug 25, 2017 | 17.07 | 17.07 | 16.69 | 16.98 | 8,616 | +0.10(+0.58%) |
Aug 24, 2017 | 16.97 | 17.15 | 16.88 | 16.88 | 14,744 | -0.11(-0.67%) |
Aug 23, 2017 | 16.93 | 17.03 | 16.84 | 16.99 | 3,189 | +0.10(+0.58%) |
Aug 22, 2017 | 16.88 | 16.93 | 16.83 | 16.90 | 10,486 | +0.17(+1.03%) |
Aug 21, 2017 | 16.86 | 16.98 | 16.73 | 16.73 | 11,322 | -0.12(-0.71%) |
Aug 18, 2017 | 16.85 | 16.94 | 16.85 | 16.85 | 7,356 | +0.03(+0.20%) |
Aug 17, 2017 | 16.81 | 16.97 | 16.77 | 16.81 | 5,059 | -0.07(-0.44%) |
Aug 16, 2017 | 16.87 | 17.00 | 16.75 | 16.89 | 7,085 | +0.12(+0.72%) |
Aug 15, 2017 | 16.90 | 16.94 | 16.65 | 16.77 | 17,984 | -0.01(-0.03%) |
Aug 14, 2017 | 16.86 | 17.08 | 16.76 | 16.77 | 16,138 | -0.14(-0.84%) |
Aug 11, 2017 | 17.12 | 17.12 | 16.81 | 16.91 | 6,756 | -0.07(-0.40%) |
Aug 10, 2017 | 17.18 | 17.19 | 16.93 | 16.98 | 17,011 | -0.21(-1.23%) |
Aug 09, 2017 | 17.05 | 17.54 | 17.05 | 17.19 | 23,820 | +0.15(+0.87%) |
Aug 08, 2017 | 16.02 | 17.26 | 16.02 | 17.05 | 41,850 | +1.30(+8.24%) |
Aug 07, 2017 | 15.89 | 15.89 | 15.44 | 15.75 | 10,178 | -0.19(-1.22%) |
Aug 04, 2017 | 16.02 | 16.03 | 15.94 | 15.94 | 11,035 | +0.01(+0.04%) |
Aug 03, 2017 | 16.41 | 16.41 | 15.94 | 15.94 | 6,490 | -0.30(-1.87%) |
Aug 02, 2017 | 16.21 | 16.26 | 16.06 | 16.24 | 13,150 | +0.01(+0.04%) |
Aug 01, 2017 | 15.87 | 16.32 | 15.86 | 16.23 | 21,065 | +0.39(+2.45%) |
Jul 31, 2017 | 16.47 | 16.47 | 15.84 | 15.84 | 11,982 | -0.47(-2.87%) |
Jul 28, 2017 | 16.42 | 16.54 | 16.31 | 16.31 | 9,644 | -0.04(-0.25%) |
Jul 27, 2017 | 16.53 | 16.59 | 16.25 | 16.35 | 12,181 | -0.19(-1.14%) |
Jul 26, 2017 | 16.28 | 16.58 | 16.28 | 16.54 | 13,337 | +0.27(+1.65%) |
Jul 25, 2017 | 16.14 | 16.35 | 16.10 | 16.27 | 8,871 | +0.07(+0.46%) |
Jul 24, 2017 | 16.22 | 16.26 | 16.05 | 16.20 | 7,258 | +0.08(+0.50%) |
Jul 21, 2017 | 16.03 | 16.29 | 15.92 | 16.12 | 9,324 | -0.02(-0.12%) |
Jul 20, 2017 | 16.07 | 16.14 | 15.93 | 16.14 | 4,039 | +0.05(+0.29%) |
Jul 19, 2017 | 16.07 | 16.14 | 16.00 | 16.09 | 3,976 | +0.08(+0.50%) |
Jul 18, 2017 | 15.99 | 16.15 | 15.99 | 16.01 | 7,220 | -0.11(-0.67%) |
Jul 17, 2017 | 15.94 | 16.15 | 15.85 | 16.12 | 14,238 | +0.17(+1.08%) |
Jul 14, 2017 | 15.70 | 15.95 | 15.70 | 15.95 | 6,389 | +0.20(+1.25%) |
Jul 13, 2017 | 15.77 | 15.77 | 15.65 | 15.75 | 14,018 | +0.08(+0.53%) |
Jul 12, 2017 | 15.53 | 15.80 | 15.53 | 15.67 | 10,662 | +0.12(+0.77%) |
Jul 11, 2017 | 15.54 | 15.55 | 15.46 | 15.55 | 5,012 | +0.08(+0.52%) |
Jul 10, 2017 | 15.64 | 15.64 | 15.46 | 15.47 | 13,484 | -0.09(-0.55%) |
Jul 07, 2017 | 15.54 | 15.58 | 15.52 | 15.55 | 4,623 | +0.01(+0.06%) |
Jul 06, 2017 | 15.55 | 15.63 | 15.49 | 15.54 | 9,657 | -0.07(-0.43%) |
Jul 05, 2017 | 15.52 | 15.61 | 15.50 | 15.61 | 12,664 | +0.09(+0.59%) |
Jul 03, 2017 | 15.48 | 15.52 | 15.48 | 15.52 | 806 | +0.06(+0.37%) |
Jun 30, 2017 | 15.53 | 15.53 | 15.36 | 15.46 | 5,369 | +0.01(+0.04%) |
Jun 29, 2017 | 15.53 | 15.53 | 15.32 | 15.46 | 5,981 | +0.02(+0.15%) |
Jun 28, 2017 | 15.32 | 15.48 | 15.32 | 15.43 | 19,109 | +0.11(+0.71%) |
Jun 27, 2017 | 15.22 | 15.42 | 15.20 | 15.32 | 4,210 | +0.17(+1.09%) |
Jun 26, 2017 | 15.35 | 15.36 | 15.12 | 15.16 | 15,139 | -0.19(-1.23%) |
Jun 23, 2017 | 15.42 | 15.42 | 15.14 | 15.35 | 11,824 | +0.03(+0.19%) |
Jun 22, 2017 | 15.17 | 15.50 | 15.17 | 15.32 | 7,491 | +0.25(+1.65%) |
Jun 21, 2017 | 15.11 | 15.18 | 15.03 | 15.07 | 6,299 | -0.07(-0.43%) |
Jun 20, 2017 | 15.11 | 15.25 | 15.11 | 15.14 | 3,254 | -0.09(-0.56%) |
Jun 19, 2017 | 15.28 | 15.37 | 15.17 | 15.22 | 9,146 | -0.19(-1.22%) |
Jun 16, 2017 | 15.20 | 15.41 | 15.12 | 15.41 | 3,519 | +0.17(+1.09%) |
Jun 15, 2017 | 15.26 | 15.26 | 15.10 | 15.24 | 5,734 | +0.01(+0.07%) |
Jun 14, 2017 | 15.45 | 15.45 | 15.23 | 15.23 | 3,722 | -0.16(-1.06%) |
Jun 13, 2017 | 15.39 | 15.47 | 15.36 | 15.40 | 4,083 | +0.01(+0.06%) |
Jun 12, 2017 | 15.06 | 15.39 | 15.02 | 15.39 | 5,010 | +0.28(+1.87%) |
Jun 09, 2017 | 14.95 | 15.15 | 14.95 | 15.10 | 2,755 | +0.16(+1.05%) |
Jun 08, 2017 | 14.93 | 14.95 | 14.83 | 14.95 | 3,343 | +0.02(+0.15%) |
Jun 07, 2017 | 14.99 | 15.06 | 14.89 | 14.92 | 3,719 | -0.16(-1.06%) |
Jun 06, 2017 | 15.16 | 15.24 | 15.08 | 15.08 | 18,145 | -0.09(-0.60%) |
Jun 05, 2017 | 15.21 | 15.21 | 15.15 | 15.18 | 5,575 | -0.01(-0.06%) |
Jun 02, 2017 | 15.03 | 15.19 | 15.03 | 15.19 | 8,156 | +0.12(+0.82%) |
Jun 01, 2017 | 15.23 | 15.31 | 14.91 | 15.06 | 12,949 | -0.06(-0.42%) |
May 31, 2017 | 15.00 | 15.12 | 14.93 | 15.12 | 11,219 | +0.10(+0.69%) |
May 30, 2017 | 15.43 | 15.43 | 14.86 | 15.02 | 18,670 | -0.34(-2.18%) |
May 26, 2017 | 15.41 | 15.47 | 15.26 | 15.36 | 8,491 | +0.11(+0.72%) |
May 25, 2017 | 15.62 | 15.62 | 15.25 | 15.25 | 5,867 | -0.23(-1.45%) |
May 24, 2017 | 15.44 | 15.55 | 15.32 | 15.47 | 4,539 | +0.05(+0.30%) |
May 23, 2017 | 15.69 | 15.69 | 15.24 | 15.43 | 11,231 | -0.26(-1.64%) |
May 22, 2017 | 15.42 | 15.89 | 15.27 | 15.68 | 16,141 | +0.25(+1.63%) |
May 19, 2017 | 14.88 | 15.43 | 14.88 | 15.43 | 6,481 | +0.59(+3.96%) |
May 18, 2017 | 14.86 | 15.03 | 14.71 | 14.84 | 14,184 | -0.06(-0.38%) |
May 17, 2017 | 15.15 | 15.15 | 14.87 | 14.90 | 13,002 | -0.40(-2.65%) |
May 16, 2017 | 15.44 | 15.47 | 15.20 | 15.31 | 31,362 | -0.09(-0.59%) |
May 15, 2017 | 15.39 | 15.52 | 15.25 | 15.40 | 16,816 | -0.09(-0.55%) |
May 12, 2017 | 15.65 | 15.67 | 15.33 | 15.48 | 14,337 | -0.14(-0.91%) |
May 11, 2017 | 15.56 | 15.80 | 15.56 | 15.63 | 12,790 | +0.11(+0.70%) |
May 10, 2017 | 15.33 | 15.52 | 15.16 | 15.52 | 11,091 | +0.21(+1.34%) |
May 09, 2017 | 15.33 | 15.36 | 15.21 | 15.31 | 16,467 | +0.05(+0.34%) |
May 08, 2017 | 15.31 | 15.37 | 15.26 | 15.26 | 25,703 | +0.03(+0.19%) |
May 05, 2017 | 14.99 | 15.23 | 14.99 | 15.23 | 20,769 | +0.31(+2.10%) |
May 04, 2017 | 15.13 | 15.18 | 14.92 | 14.92 | 7,345 | -0.12(-0.80%) |
May 03, 2017 | 15.14 | 15.14 | 14.95 | 15.04 | 13,062 | -0.14(-0.90%) |
May 02, 2017 | 15.26 | 15.26 | 15.17 | 15.17 | 1,867 | -0.06(-0.37%) |
May 01, 2017 | 15.09 | 15.34 | 14.98 | 15.23 | 24,202 | +0.14(+0.94%) |
Apr 28, 2017 | 14.95 | 15.13 | 14.87 | 15.09 | 8,880 | +0.14(+0.95%) |
Apr 27, 2017 | 14.84 | 14.99 | 14.84 | 14.95 | 5,427 | +0.15(+1.00%) |
Apr 26, 2017 | 14.82 | 14.91 | 14.78 | 14.80 | 20,339 | -0.01(-0.08%) |
Apr 25, 2017 | 14.90 | 14.90 | 14.70 | 14.81 | 17,747 | -0.18(-1.18%) |
Apr 24, 2017 | 14.83 | 15.03 | 14.83 | 14.99 | 7,638 | +0.17(+1.12%) |
Apr 21, 2017 | 14.59 | 14.82 | 14.40 | 14.82 | 14,012 | +0.36(+2.48%) |
Apr 20, 2017 | 14.26 | 14.59 | 14.22 | 14.46 | 28,120 | +0.25(+1.77%) |
Apr 19, 2017 | 13.81 | 14.21 | 13.81 | 14.21 | 10,240 | +0.40(+2.93%) |
Apr 18, 2017 | 13.82 | 13.94 | 13.79 | 13.81 | 4,517 | -0.08(-0.60%) |
Apr 17, 2017 | 13.77 | 14.07 | 13.77 | 13.89 | 5,492 | +0.09(+0.64%) |
Apr 13, 2017 | 13.85 | 13.93 | 13.80 | 13.80 | 5,970 | -0.11(-0.78%) |
Apr 12, 2017 | 13.98 | 14.05 | 13.85 | 13.91 | 6,305 | -0.13(-0.89%) |
Apr 11, 2017 | 13.92 | 14.03 | 13.92 | 14.03 | 7,151 | +0.03(+0.24%) |
Apr 10, 2017 | 13.81 | 14.09 | 13.80 | 14.00 | 4,280 | +0.07(+0.49%) |
Apr 07, 2017 | 13.82 | 14.01 | 13.82 | 13.93 | 4,464 | -0.01(-0.08%) |
Apr 06, 2017 | 13.86 | 13.94 | 13.79 | 13.94 | 9,176 | +0.05(+0.37%) |
Apr 05, 2017 | 13.97 | 13.97 | 13.80 | 13.89 | 6,216 | -0.09(-0.63%) |
Apr 04, 2017 | 13.95 | 14.13 | 13.88 | 13.98 | 20,725 | +0.02(+0.14%) |
Apr 03, 2017 | 14.07 | 14.08 | 13.84 | 13.96 | 13,356 | -0.09(-0.65%) |
Mar 31, 2017 | 14.24 | 14.26 | 14.03 | 14.05 | 14,586 | -0.22(-1.52%) |
Mar 30, 2017 | 13.96 | 14.28 | 13.96 | 14.27 | 13,313 | +0.24(+1.71%) |
Mar 29, 2017 | 13.94 | 14.07 | 13.89 | 14.03 | 17,460 | +0.35(+2.54%) |
Mar 28, 2017 | 13.98 | 14.14 | 13.68 | 13.68 | 20,874 | -0.34(-2.44%) |
Mar 27, 2017 | 13.87 | 14.07 | 13.77 | 14.02 | 25,702 | +0.02(+0.16%) |
Mar 24, 2017 | 13.80 | 14.02 | 13.80 | 14.00 | 31,558 | +0.20(+1.45%) |
Mar 23, 2017 | 13.61 | 13.89 | 13.61 | 13.80 | 29,098 | +0.22(+1.60%) |
Mar 22, 2017 | 13.85 | 13.85 | 13.58 | 13.58 | 19,134 | -0.20(-1.45%) |
Mar 21, 2017 | 14.09 | 14.11 | 13.78 | 13.78 | 20,276 | -0.29(-2.07%) |
Mar 20, 2017 | 14.29 | 14.29 | 14.01 | 14.07 | 18,680 | -0.19(-1.32%) |
Mar 17, 2017 | 14.29 | 14.59 | 14.26 | 14.26 | 42,934 | +0.03(+0.24%) |
Mar 16, 2017 | 14.37 | 14.64 | 14.23 | 14.23 | 21,086 | -0.23(-1.62%) |
Mar 15, 2017 | 14.33 | 14.52 | 14.28 | 14.46 | 28,195 | +0.21(+1.44%) |
Mar 14, 2017 | 14.21 | 14.34 | 14.21 | 14.26 | 23,508 | -0.01(-0.08%) |
Mar 13, 2017 | 14.36 | 14.54 | 14.26 | 14.27 | 15,738 | -0.06(-0.40%) |
Mar 10, 2017 | 14.15 | 14.41 | 14.15 | 14.33 | 16,513 | +0.09(+0.64%) |
Mar 09, 2017 | 13.90 | 14.23 | 13.90 | 14.23 | 13,849 | +0.29(+2.09%) |
Mar 08, 2017 | 14.01 | 14.06 | 13.91 | 13.94 | 13,451 | -0.14(-1.01%) |
Mar 07, 2017 | 14.02 | 14.14 | 14.01 | 14.09 | 10,130 | +0.09(+0.61%) |
Mar 06, 2017 | 14.27 | 14.27 | 13.98 | 14.00 | 19,447 | -0.38(-2.66%) |
Mar 03, 2017 | 14.43 | 14.49 | 14.22 | 14.38 | 34,373 | -0.05(-0.32%) |
Mar 02, 2017 | 14.64 | 14.66 | 14.43 | 14.43 | 11,484 | -0.19(-1.29%) |
Mar 01, 2017 | 14.55 | 14.74 | 14.34 | 14.62 | 26,298 | +0.15(+1.02%) |
Feb 28, 2017 | 14.47 | 14.52 | 14.39 | 14.47 | 4,408 | -0.05(-0.31%) |
Feb 27, 2017 | 14.54 | 14.67 | 14.48 | 14.51 | 5,281 | -0.07(-0.51%) |
Feb 24, 2017 | 14.84 | 14.84 | 14.56 | 14.59 | 6,754 | -0.28(-1.91%) |
Feb 23, 2017 | 14.82 | 14.97 | 14.81 | 14.87 | 13,622 | +0.07(+0.50%) |
Feb 22, 2017 | 14.87 | 14.87 | 14.73 | 14.80 | 15,529 | -0.09(-0.57%) |
Feb 21, 2017 | 14.89 | 14.96 | 14.84 | 14.88 | 5,909 | -0.06(-0.38%) |
Feb 17, 2017 | 14.94 | 14.94 | 14.94 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 14.83 | 14.98 | 14.83 | 14.95 | 14,795 | +0.13(+0.88%) |
Feb 15, 2017 | 14.96 | 14.96 | 14.81 | 14.81 | 11,870 | -0.10(-0.68%) |
Feb 14, 2017 | 15.00 | 15.00 | 14.81 | 14.92 | 8,623 | -0.05(-0.30%) |
Feb 13, 2017 | 14.97 | 15.08 | 14.88 | 14.96 | 23,406 | +0.08(+0.54%) |
Feb 10, 2017 | 14.44 | 15.06 | 14.44 | 14.88 | 29,207 | +0.43(+2.99%) |
Feb 09, 2017 | 14.24 | 14.46 | 14.21 | 14.45 | 28,628 | +0.20(+1.40%) |
Feb 08, 2017 | 14.05 | 14.28 | 14.02 | 14.25 | 13,526 | +0.16(+1.17%) |
Feb 07, 2017 | 13.93 | 14.09 | 13.88 | 14.09 | 17,482 | +0.09(+0.65%) |
Feb 06, 2017 | 14.18 | 14.18 | 13.88 | 13.99 | 13,042 | -0.27(-1.91%) |
Feb 03, 2017 | 14.09 | 14.28 | 14.07 | 14.27 | 7,372 | +0.12(+0.84%) |
Feb 02, 2017 | 13.97 | 14.15 | 13.97 | 14.15 | 6,029 | +0.18(+1.30%) |
Feb 01, 2017 | 14.21 | 14.25 | 13.93 | 13.97 | 35,371 | +0.06(+0.45%) |
Jan 31, 2017 | 14.28 | 14.36 | 13.90 | 13.90 | 31,281 | -0.36(-2.55%) |
Jan 30, 2017 | 14.11 | 14.36 | 14.09 | 14.27 | 9,720 | +0.11(+0.76%) |
Jan 27, 2017 | 14.22 | 14.36 | 14.15 | 14.16 | 29,985 | -0.03(-0.20%) |
Jan 26, 2017 | 14.42 | 14.47 | 14.16 | 14.19 | 17,575 | -0.13(-0.87%) |
Jan 25, 2017 | 14.21 | 14.59 | 14.21 | 14.31 | 13,480 | +0.11(+0.80%) |
Jan 24, 2017 | 14.17 | 14.33 | 14.12 | 14.20 | 18,270 | +0.23(+1.63%) |
Jan 23, 2017 | 14.04 | 14.15 | 13.92 | 13.97 | 20,514 | -0.07(-0.49%) |
Jan 20, 2017 | 14.07 | 14.17 | 13.97 | 14.04 | 10,771 | -0.04(-0.28%) |
Jan 19, 2017 | 14.15 | 14.25 | 14.05 | 14.08 | 18,319 | -0.13(-0.92%) |
Jan 18, 2017 | 14.32 | 14.38 | 14.19 | 14.21 | 29,818 | -0.19(-1.30%) |
Jan 17, 2017 | 14.28 | 14.47 | 14.28 | 14.40 | 18,389 | +0.13(+0.94%) |
Jan 13, 2017 | 14.26 | 14.26 | 14.26 | 0 | +0.24(+1.72%) | |
Jan 12, 2017 | 13.60 | 14.09 | 13.60 | 14.02 | 12,720 | +0.44(+3.22%) |
Jan 11, 2017 | 13.56 | 13.73 | 13.54 | 13.59 | 7,765 | -0.06(-0.46%) |
Jan 10, 2017 | 13.94 | 13.94 | 13.46 | 13.65 | 63,476 | -0.30(-2.16%) |
Jan 09, 2017 | 13.95 | 13.96 | 13.80 | 13.95 | 12,619 | +0.09(+0.66%) |
Jan 06, 2017 | 14.06 | 14.06 | 13.86 | 13.86 | 15,009 | -0.33(-2.33%) |
Jan 05, 2017 | 13.93 | 14.19 | 13.89 | 14.19 | 14,680 | +0.26(+1.90%) |
Jan 04, 2017 | 13.65 | 13.99 | 13.65 | 13.92 | 28,839 | +0.25(+1.84%) |
Jan 03, 2017 | 13.78 | 13.81 | 13.67 | 13.67 | 5,626 | -0.02(-0.11%) |
Dec 30, 2016 | 13.69 | 13.69 | 13.69 | 0 | +0.17(+1.26%) | |
Dec 29, 2016 | 13.72 | 13.83 | 13.52 | 13.52 | 15,192 | -0.26(-1.86%) |
Dec 28, 2016 | 13.72 | 13.79 | 13.71 | 13.77 | 13,970 | -0.02(-0.17%) |
Dec 27, 2016 | 13.85 | 13.85 | 13.70 | 13.80 | 3,067 | -0.06(-0.41%) |
Dec 23, 2016 | 13.85 | 13.85 | 13.85 | 0 | +0.17(+1.21%) | |
Dec 22, 2016 | 13.68 | 13.81 | 13.67 | 13.69 | 18,505 | -0.17(-1.19%) |
Dec 21, 2016 | 13.71 | 13.86 | 13.68 | 13.85 | 27,013 | +0.20(+1.46%) |
Dec 20, 2016 | 13.74 | 13.77 | 13.65 | 13.65 | 35,628 | -0.09(-0.62%) |
Dec 19, 2016 | 13.90 | 13.90 | 13.70 | 13.74 | 11,297 | -0.06(-0.45%) |
Dec 16, 2016 | 13.89 | 13.89 | 13.75 | 13.80 | 46,927 | -0.07(-0.53%) |
Dec 15, 2016 | 13.73 | 13.88 | 13.65 | 13.88 | 28,055 | +0.10(+0.70%) |
Dec 14, 2016 | 14.30 | 14.30 | 13.76 | 13.78 | 119,623 | -0.96(-6.52%) |
Dec 13, 2016 | 14.48 | 14.85 | 14.48 | 14.74 | 11,717 | +0.24(+1.65%) |
Dec 12, 2016 | 14.57 | 14.79 | 14.50 | 14.50 | 10,425 | -0.11(-0.74%) |
Dec 09, 2016 | 14.84 | 14.97 | 14.55 | 14.61 | 20,107 | -0.21(-1.42%) |
Dec 08, 2016 | 14.95 | 15.00 | 14.71 | 14.82 | 27,876 | -0.18(-1.21%) |
Dec 07, 2016 | 14.84 | 15.08 | 14.83 | 15.00 | 10,599 | +0.11(+0.73%) |
Dec 06, 2016 | 15.00 | 15.00 | 14.84 | 14.89 | 5,505 | -0.10(-0.68%) |
Dec 05, 2016 | 15.18 | 15.24 | 14.93 | 15.00 | 20,029 | -0.22(-1.46%) |
Dec 02, 2016 | 15.25 | 15.28 | 15.07 | 15.22 | 8,219 | +0.02(+0.11%) |
Dec 01, 2016 | 15.00 | 15.28 | 15.00 | 15.20 | 6,496 | +0.19(+1.25%) |
Nov 30, 2016 | 14.89 | 15.16 | 14.86 | 15.01 | 11,683 | +0.13(+0.84%) |
Nov 29, 2016 | 15.02 | 15.02 | 14.66 | 14.89 | 30,945 | -0.10(-0.65%) |
Nov 28, 2016 | 15.27 | 15.27 | 14.80 | 14.98 | 55,274 | +0.28(+1.88%) |
Nov 25, 2016 | 14.49 | 14.75 | 14.49 | 14.71 | 12,450 | +0.28(+1.96%) |
Nov 23, 2016 | 14.43 | 14.43 | 14.43 | 0 | +0.29(+2.04%) | |
Nov 22, 2016 | 13.70 | 14.26 | 13.70 | 14.14 | 38,014 | +0.44(+3.18%) |
Nov 21, 2016 | 13.54 | 13.70 | 13.50 | 13.70 | 23,662 | +0.24(+1.76%) |
Nov 18, 2016 | 13.46 | 13.53 | 13.40 | 13.46 | 7,192 | -0.11(-0.79%) |
Nov 17, 2016 | 13.32 | 13.57 | 13.24 | 13.57 | 26,554 | +0.84(+6.62%) |
Nov 16, 2016 | 13.28 | 13.46 | 12.73 | 12.73 | 19,204 | -0.17(-1.32%) |
Nov 15, 2016 | 13.07 | 13.14 | 12.90 | 12.90 | 100,974 | -0.11(-0.83%) |
Nov 14, 2016 | 13.57 | 13.57 | 12.29 | 13.01 | 101,617 | -0.67(-4.92%) |
Nov 11, 2016 | 13.50 | 13.68 | 13.44 | 13.68 | 13,991 | +0.01(+0.04%) |
Nov 10, 2016 | 13.30 | 13.71 | 13.30 | 13.67 | 12,404 | +0.16(+1.17%) |
Nov 09, 2016 | 13.29 | 13.51 | 13.08 | 13.51 | 38,769 | +0.02(+0.17%) |
Nov 08, 2016 | 13.47 | 13.58 | 13.45 | 13.49 | 21,232 | +0.02(+0.17%) |
Nov 07, 2016 | 13.58 | 13.61 | 13.39 | 13.47 | 14,657 | +0.03(+0.25%) |
Nov 04, 2016 | 13.57 | 13.63 | 13.41 | 13.44 | 14,051 | -0.11(-0.79%) |
Nov 03, 2016 | 13.50 | 13.60 | 13.50 | 13.54 | 13,314 | -0.09(-0.66%) |
Nov 02, 2016 | 13.68 | 13.82 | 13.50 | 13.63 | 33,945 | -0.07(-0.49%) |