Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 20.89 | 21.39 | 20.65 | 21.00 | 29,108 | +0.14(+0.67%) |
Nov 29, 2017 | 20.65 | 21.54 | 20.56 | 20.86 | 27,056 | +0.08(+0.40%) |
Nov 28, 2017 | 20.65 | 20.82 | 20.45 | 20.78 | 21,577 | +0.26(+1.25%) |
Nov 27, 2017 | 20.37 | 20.96 | 20.37 | 20.52 | 37,262 | +0.24(+1.18%) |
Nov 24, 2017 | 20.72 | 20.72 | 20.28 | 20.28 | 3,649 | -0.31(-1.48%) |
Nov 22, 2017 | 20.93 | 21.02 | 20.57 | 20.59 | 26,755 | -0.31(-1.46%) |
Nov 21, 2017 | 20.73 | 21.04 | 20.48 | 20.89 | 24,843 | +0.44(+2.14%) |
Nov 20, 2017 | 20.35 | 20.55 | 19.33 | 20.46 | 21,702 | +0.11(+0.53%) |
Nov 17, 2017 | 19.56 | 20.64 | 19.56 | 20.35 | 39,208 | +0.61(+3.10%) |
Nov 16, 2017 | 19.31 | 19.82 | 19.31 | 19.74 | 23,201 | +0.24(+1.23%) |
Nov 15, 2017 | 19.35 | 19.61 | 18.97 | 19.50 | 31,383 | +0.01(+0.04%) |
Nov 14, 2017 | 19.19 | 19.53 | 19.02 | 19.49 | 5,777 | +0.06(+0.32%) |
Nov 13, 2017 | 19.12 | 19.46 | 19.12 | 19.43 | 8,652 | +0.31(+1.64%) |
Nov 10, 2017 | 19.30 | 19.30 | 19.11 | 19.11 | 2,500 | +0.12(+0.65%) |
Nov 09, 2017 | 18.75 | 19.16 | 18.71 | 18.99 | 7,114 | +0.24(+1.27%) |
Nov 08, 2017 | 18.92 | 18.92 | 18.49 | 18.75 | 41,533 | -0.22(-1.17%) |
Nov 07, 2017 | 19.26 | 19.31 | 18.86 | 18.97 | 11,600 | -0.37(-1.91%) |
Nov 06, 2017 | 19.33 | 19.38 | 19.16 | 19.34 | 3,303 | -0.07(-0.34%) |
Nov 03, 2017 | 19.41 | 19.44 | 19.28 | 19.41 | 16,152 | +0.01(+0.04%) |
Nov 02, 2017 | 19.14 | 19.46 | 19.02 | 19.40 | 13,872 | +0.17(+0.90%) |
Nov 01, 2017 | 19.34 | 19.41 | 18.97 | 19.23 | 15,754 | -0.07(-0.38%) |
Oct 31, 2017 | 19.03 | 19.33 | 18.99 | 19.30 | 46,277 | +0.38(+2.00%) |
Oct 30, 2017 | 19.29 | 19.53 | 18.92 | 18.93 | 13,991 | -0.57(-2.91%) |
Oct 27, 2017 | 19.15 | 19.68 | 19.15 | 19.49 | 12,615 | +0.37(+1.94%) |
Oct 26, 2017 | 19.74 | 19.74 | 19.04 | 19.12 | 5,491 | -0.07(-0.34%) |
Oct 25, 2017 | 19.45 | 19.45 | 18.86 | 19.19 | 15,476 | -0.35(-1.81%) |
Oct 24, 2017 | 19.71 | 19.71 | 19.33 | 19.54 | 11,536 | -0.07(-0.34%) |
Oct 23, 2017 | 19.41 | 19.70 | 19.26 | 19.61 | 14,426 | +0.12(+0.59%) |
Oct 20, 2017 | 19.11 | 19.49 | 19.08 | 19.49 | 18,969 | +0.53(+2.78%) |
Oct 19, 2017 | 18.89 | 18.98 | 18.84 | 18.97 | 72,259 | +0.07(+0.35%) |
Oct 18, 2017 | 19.20 | 19.20 | 18.84 | 18.90 | 13,006 | -0.12(-0.65%) |
Oct 17, 2017 | 19.26 | 19.32 | 18.93 | 19.02 | 12,077 | -0.07(-0.39%) |
Oct 16, 2017 | 18.59 | 19.10 | 18.59 | 19.10 | 141,246 | +0.44(+2.34%) |
Oct 13, 2017 | 18.44 | 18.66 | 18.29 | 18.66 | 12,666 | +0.01(+0.04%) |
Oct 12, 2017 | 18.83 | 18.92 | 18.60 | 18.65 | 11,837 | -0.20(-1.05%) |
Oct 11, 2017 | 18.81 | 19.20 | 18.81 | 18.85 | 12,064 | -0.03(-0.17%) |
Oct 10, 2017 | 18.76 | 18.96 | 18.71 | 18.88 | 10,177 | -0.06(-0.30%) |
Oct 09, 2017 | 18.83 | 18.94 | 18.60 | 18.94 | 7,252 | +0.07(+0.35%) |
Oct 06, 2017 | 18.76 | 18.92 | 18.56 | 18.88 | 7,149 | -0.07(-0.39%) |
Oct 05, 2017 | 19.58 | 19.58 | 18.89 | 18.95 | 19,019 | -0.49(-2.50%) |
Oct 04, 2017 | 19.48 | 19.66 | 19.42 | 19.44 | 8,452 | -0.01(-0.04%) |
Oct 03, 2017 | 19.41 | 19.72 | 19.30 | 19.44 | 28,209 | +0.07(+0.38%) |
Oct 02, 2017 | 18.88 | 19.43 | 18.45 | 19.37 | 14,404 | +0.53(+2.84%) |
Sep 29, 2017 | 19.33 | 19.33 | 18.72 | 18.84 | 17,281 | -0.06(-0.30%) |
Sep 28, 2017 | 18.95 | 19.02 | 18.88 | 18.89 | 15,737 | -0.07(-0.35%) |
Sep 27, 2017 | 19.04 | 19.22 | 18.70 | 18.96 | 35,790 | -0.03(-0.17%) |
Sep 26, 2017 | 18.92 | 19.02 | 18.88 | 18.99 | 20,846 | +0.16(+0.87%) |
Sep 25, 2017 | 18.91 | 19.04 | 18.83 | 18.83 | 12,056 | -0.09(-0.48%) |
Sep 22, 2017 | 18.91 | 18.92 | 18.78 | 18.92 | 6,734 | +0.00(+0.00%) |
Sep 21, 2017 | 18.83 | 19.02 | 18.79 | 18.92 | 7,496 | +0.01(+0.04%) |
Sep 20, 2017 | 18.93 | 19.17 | 18.65 | 18.91 | 11,910 | -0.01(-0.04%) |
Sep 19, 2017 | 19.23 | 19.23 | 18.84 | 18.92 | 31,230 | -0.01(-0.04%) |
Sep 18, 2017 | 18.82 | 19.44 | 18.59 | 18.93 | 85,075 | +0.26(+1.41%) |
Sep 15, 2017 | 18.16 | 18.70 | 17.93 | 18.66 | 79,115 | +0.58(+3.18%) |
Sep 14, 2017 | 18.16 | 18.35 | 17.98 | 18.09 | 12,549 | -0.38(-2.05%) |
Sep 13, 2017 | 18.71 | 18.71 | 18.35 | 18.46 | 13,053 | +0.04(+0.22%) |
Sep 12, 2017 | 18.51 | 18.64 | 18.26 | 18.42 | 11,303 | +0.10(+0.54%) |
Sep 11, 2017 | 18.42 | 18.61 | 17.85 | 18.33 | 7,527 | +0.19(+1.04%) |
Sep 08, 2017 | 18.00 | 18.23 | 17.88 | 18.14 | 6,301 | -0.11(-0.59%) |
Sep 07, 2017 | 18.16 | 18.34 | 17.89 | 18.24 | 7,234 | +0.08(+0.45%) |
Sep 06, 2017 | 18.32 | 17.77 | 18.16 | 42,356 | +0.20(+1.10%) | |
Sep 05, 2017 | 18.13 | 18.32 | 17.85 | 17.96 | 21,259 | -0.21(-1.18%) |
Sep 01, 2017 | 18.16 | 18.35 | 18.16 | 18.18 | 6,184 | +0.07(+0.36%) |
Aug 31, 2017 | 18.51 | 18.74 | 18.05 | 18.11 | 20,953 | -0.39(-2.13%) |
Aug 30, 2017 | 18.39 | 18.72 | 18.39 | 18.51 | 8,892 | +0.08(+0.45%) |
Aug 29, 2017 | 17.91 | 18.56 | 17.88 | 18.42 | 103,504 | +0.50(+2.80%) |
Aug 28, 2017 | 17.03 | 18.09 | 17.03 | 17.92 | 32,169 | -0.14(-0.77%) |
Aug 25, 2017 | 17.94 | 18.21 | 17.42 | 18.06 | 24,002 | +0.21(+1.15%) |
Aug 24, 2017 | 17.68 | 17.86 | 17.68 | 17.86 | 12,597 | +0.35(+1.97%) |
Aug 23, 2017 | 17.66 | 17.67 | 17.29 | 17.51 | 10,683 | -0.25(-1.39%) |
Aug 22, 2017 | 18.06 | 18.06 | 17.71 | 17.76 | 8,295 | -0.30(-1.68%) |
Aug 21, 2017 | 18.18 | 18.19 | 18.06 | 18.06 | 7,848 | -0.32(-1.75%) |
Aug 18, 2017 | 17.97 | 18.42 | 17.91 | 18.38 | 14,795 | +0.29(+1.59%) |
Aug 17, 2017 | 18.17 | 18.26 | 18.09 | 18.09 | 19,995 | -0.23(-1.26%) |
Aug 16, 2017 | 18.18 | 18.42 | 18.18 | 18.33 | 6,370 | +0.07(+0.36%) |
Aug 15, 2017 | 18.34 | 18.34 | 18.17 | 18.26 | 6,688 | +0.02(+0.09%) |
Aug 14, 2017 | 18.01 | 18.28 | 18.01 | 18.24 | 17,973 | +0.21(+1.16%) |
Aug 11, 2017 | 17.91 | 18.12 | 17.84 | 18.03 | 33,946 | +0.29(+1.61%) |
Aug 10, 2017 | 18.00 | 18.16 | 17.73 | 17.75 | 37,726 | -0.26(-1.46%) |
Aug 09, 2017 | 18.27 | 18.27 | 17.85 | 18.01 | 11,235 | -0.29(-1.61%) |
Aug 08, 2017 | 18.02 | 18.70 | 18.02 | 18.30 | 15,603 | +0.21(+1.18%) |
Aug 07, 2017 | 18.02 | 18.39 | 17.90 | 18.09 | 65,624 | +0.16(+0.87%) |
Aug 04, 2017 | 18.08 | 18.08 | 17.74 | 17.93 | 10,133 | +0.22(+1.25%) |
Aug 03, 2017 | 18.02 | 18.02 | 17.71 | 17.71 | 5,519 | -0.30(-1.68%) |
Aug 02, 2017 | 18.02 | 18.16 | 17.82 | 18.02 | 11,407 | -0.18(-0.99%) |
Aug 01, 2017 | 18.50 | 18.61 | 18.02 | 18.20 | 22,402 | -0.09(-0.49%) |
Jul 31, 2017 | 18.34 | 18.45 | 18.00 | 18.29 | 14,676 | -0.04(-0.22%) |
Jul 28, 2017 | 16.95 | 18.48 | 16.95 | 18.33 | 21,337 | +0.07(+0.36%) |
Jul 27, 2017 | 17.81 | 18.33 | 17.20 | 18.26 | 49,068 | +0.52(+2.95%) |
Jul 26, 2017 | 18.02 | 18.02 | 17.74 | 17.74 | 10,860 | -0.16(-0.87%) |
Jul 25, 2017 | 17.92 | 18.02 | 17.56 | 17.89 | 16,281 | +0.33(+1.86%) |
Jul 24, 2017 | 17.44 | 17.90 | 17.13 | 17.57 | 33,156 | +0.07(+0.42%) |
Jul 21, 2017 | 17.98 | 17.98 | 17.44 | 17.49 | 28,099 | -0.34(-1.88%) |
Jul 20, 2017 | 17.90 | 18.11 | 17.70 | 17.83 | 17,272 | +0.01(+0.05%) |
Jul 19, 2017 | 17.53 | 18.04 | 17.44 | 17.82 | 16,170 | +0.21(+1.21%) |
Jul 18, 2017 | 17.91 | 17.94 | 17.53 | 17.61 | 12,411 | -0.51(-2.80%) |
Jul 17, 2017 | 18.26 | 18.34 | 17.94 | 18.11 | 5,458 | -0.23(-1.25%) |
Jul 14, 2017 | 18.03 | 18.50 | 17.85 | 18.34 | 35,517 | +0.17(+0.95%) |
Jul 13, 2017 | 18.19 | 18.43 | 18.04 | 18.17 | 23,171 | -0.25(-1.33%) |
Jul 12, 2017 | 17.79 | 18.62 | 17.73 | 18.42 | 21,963 | +0.34(+1.90%) |
Jul 11, 2017 | 17.78 | 18.59 | 17.36 | 18.07 | 22,967 | +0.30(+1.71%) |
Jul 10, 2017 | 18.14 | 18.43 | 17.77 | 17.77 | 30,521 | -0.43(-2.38%) |
Jul 07, 2017 | 18.07 | 18.31 | 17.84 | 18.21 | 9,188 | +0.14(+0.77%) |
Jul 06, 2017 | 18.18 | 18.29 | 18.07 | 18.07 | 8,547 | -0.43(-2.35%) |
Jul 05, 2017 | 18.73 | 18.73 | 18.27 | 18.50 | 7,074 | -0.44(-2.33%) |
Jul 03, 2017 | 18.27 | 18.99 | 18.06 | 18.94 | 10,285 | +0.64(+3.49%) |
Jun 30, 2017 | 18.07 | 18.62 | 18.03 | 18.30 | 12,285 | -0.11(-0.62%) |
Jun 29, 2017 | 18.84 | 18.84 | 18.26 | 18.42 | 25,622 | -0.38(-2.05%) |
Jun 28, 2017 | 18.41 | 19.11 | 18.41 | 18.80 | 47,356 | +0.33(+1.77%) |
Jun 27, 2017 | 18.63 | 18.64 | 17.57 | 18.48 | 19,217 | -0.04(-0.22%) |
Jun 26, 2017 | 18.13 | 18.64 | 17.28 | 18.52 | 24,436 | +0.28(+1.53%) |
Jun 23, 2017 | 17.10 | 18.25 | 17.10 | 18.24 | 103,544 | +1.02(+5.95%) |
Jun 22, 2017 | 17.07 | 17.64 | 16.72 | 17.21 | 16,658 | +0.10(+0.57%) |
Jun 21, 2017 | 16.91 | 17.67 | 16.91 | 17.12 | 17,611 | +0.00(+0.00%) |
Jun 20, 2017 | 17.12 | 17.54 | 17.12 | 17.12 | 9,126 | -0.10(-0.57%) |
Jun 19, 2017 | 17.48 | 17.48 | 16.17 | 17.21 | 7,813 | -0.21(-1.22%) |
Jun 16, 2017 | 16.76 | 17.43 | 16.76 | 17.43 | 44,995 | +0.40(+2.36%) |
Jun 15, 2017 | 17.03 | 17.40 | 16.72 | 17.03 | 11,025 | +0.24(+1.41%) |
Jun 14, 2017 | 17.21 | 17.52 | 16.65 | 16.79 | 8,474 | -0.43(-2.47%) |
Jun 13, 2017 | 16.82 | 17.24 | 16.58 | 17.21 | 17,285 | +0.37(+2.19%) |
Jun 12, 2017 | 17.14 | 17.60 | 16.75 | 16.85 | 21,094 | -0.39(-2.28%) |
Jun 09, 2017 | 16.89 | 17.43 | 16.89 | 17.24 | 26,059 | +0.42(+2.48%) |
Jun 08, 2017 | 16.67 | 17.04 | 16.22 | 16.82 | 16,173 | +0.45(+2.75%) |
Jun 07, 2017 | 16.60 | 16.64 | 16.22 | 16.37 | 12,926 | -0.12(-0.74%) |
Jun 06, 2017 | 16.81 | 16.99 | 16.42 | 16.49 | 10,813 | -0.28(-1.66%) |
Jun 05, 2017 | 17.25 | 17.39 | 16.71 | 16.77 | 18,807 | -0.54(-3.12%) |
Jun 02, 2017 | 16.26 | 17.48 | 16.25 | 17.31 | 38,704 | +1.06(+6.50%) |
Jun 01, 2017 | 15.90 | 16.36 | 15.75 | 16.26 | 11,199 | +0.45(+2.85%) |
May 31, 2017 | 15.88 | 15.98 | 15.60 | 15.81 | 27,968 | +0.04(+0.26%) |
May 30, 2017 | 15.57 | 15.81 | 15.48 | 15.76 | 14,611 | +0.12(+0.79%) |
May 26, 2017 | 15.49 | 15.75 | 15.40 | 15.64 | 10,360 | +0.13(+0.84%) |
May 25, 2017 | 15.83 | 15.83 | 15.48 | 15.51 | 50,910 | -0.25(-1.56%) |
May 24, 2017 | 15.39 | 15.94 | 15.30 | 15.76 | 25,520 | +0.33(+2.12%) |
May 23, 2017 | 15.34 | 15.62 | 15.34 | 15.43 | 38,078 | +0.19(+1.24%) |
May 22, 2017 | 14.62 | 15.25 | 14.62 | 15.24 | 33,767 | +0.64(+4.37%) |
May 19, 2017 | 14.42 | 15.05 | 14.26 | 14.60 | 27,009 | +0.12(+0.85%) |
May 18, 2017 | 15.49 | 15.49 | 14.36 | 14.48 | 12,567 | -0.29(-2.00%) |
May 17, 2017 | 15.22 | 15.22 | 14.69 | 14.77 | 17,804 | -0.70(-4.50%) |
May 16, 2017 | 15.50 | 15.69 | 15.22 | 15.47 | 19,965 | -0.07(-0.47%) |
May 15, 2017 | 15.76 | 16.09 | 15.47 | 15.54 | 51,557 | -0.07(-0.43%) |
May 12, 2017 | 15.31 | 15.65 | 15.11 | 15.61 | 51,335 | +0.32(+2.08%) |
May 11, 2017 | 15.05 | 15.37 | 14.82 | 15.29 | 51,341 | +0.15(+0.97%) |
May 10, 2017 | 14.89 | 15.24 | 14.89 | 15.15 | 31,311 | +0.17(+1.14%) |
May 09, 2017 | 14.92 | 15.02 | 14.76 | 14.98 | 24,508 | +0.07(+0.49%) |
May 08, 2017 | 14.75 | 14.94 | 14.68 | 14.90 | 49,067 | +0.19(+1.27%) |
May 05, 2017 | 14.80 | 14.84 | 14.52 | 14.71 | 12,322 | -0.28(-1.85%) |
May 04, 2017 | 15.15 | 15.15 | 14.91 | 14.99 | 5,456 | -0.16(-1.08%) |
May 03, 2017 | 15.24 | 15.24 | 14.97 | 15.15 | 15,761 | -0.21(-1.38%) |
May 02, 2017 | 14.20 | 15.54 | 14.20 | 15.37 | 47,346 | +0.52(+3.52%) |
May 01, 2017 | 14.76 | 15.03 | 14.59 | 14.84 | 13,400 | -0.02(-0.16%) |
Apr 28, 2017 | 15.30 | 15.30 | 14.78 | 14.87 | 13,267 | -0.18(-1.19%) |
Apr 27, 2017 | 14.35 | 15.49 | 14.20 | 15.05 | 20,906 | -0.68(-4.35%) |
Apr 26, 2017 | 15.42 | 15.91 | 15.16 | 15.73 | 37,138 | +0.33(+2.17%) |
Apr 25, 2017 | 15.44 | 15.64 | 15.16 | 15.40 | 6,507 | +0.04(+0.27%) |
Apr 24, 2017 | 15.50 | 15.84 | 14.73 | 15.36 | 7,382 | +0.10(+0.64%) |
Apr 21, 2017 | 15.20 | 15.29 | 14.84 | 15.26 | 12,301 | -0.01(-0.05%) |
Apr 20, 2017 | 15.16 | 15.28 | 14.86 | 15.27 | 13,986 | +0.38(+2.52%) |
Apr 19, 2017 | 14.85 | 15.08 | 14.52 | 14.89 | 13,126 | +0.22(+1.50%) |
Apr 18, 2017 | 14.64 | 15.06 | 14.62 | 14.67 | 13,892 | +0.07(+0.45%) |
Apr 17, 2017 | 14.43 | 14.69 | 14.15 | 14.61 | 12,829 | +0.53(+3.76%) |
Apr 13, 2017 | 14.41 | 14.41 | 14.06 | 14.08 | 10,498 | -0.27(-1.88%) |
Apr 12, 2017 | 14.89 | 15.10 | 14.11 | 14.35 | 14,409 | -0.78(-5.17%) |
Apr 11, 2017 | 14.96 | 15.29 | 14.92 | 15.13 | 15,126 | +0.05(+0.32%) |
Apr 10, 2017 | 15.69 | 15.69 | 14.96 | 15.08 | 15,074 | -0.59(-3.75%) |
Apr 07, 2017 | 14.87 | 15.69 | 14.80 | 15.67 | 28,261 | +0.82(+5.55%) |
Apr 06, 2017 | 14.69 | 14.87 | 14.68 | 14.84 | 8,377 | +0.00(+0.00%) |
Apr 05, 2017 | 15.00 | 15.17 | 14.73 | 14.84 | 18,088 | +0.05(+0.33%) |
Apr 04, 2017 | 15.06 | 15.06 | 13.96 | 14.80 | 36,560 | -0.19(-1.25%) |
Apr 03, 2017 | 15.22 | 15.57 | 14.52 | 14.98 | 19,573 | -0.18(-1.18%) |
Mar 31, 2017 | 15.38 | 15.51 | 14.83 | 15.16 | 21,841 | -0.33(-2.10%) |
Mar 30, 2017 | 14.82 | 15.54 | 14.82 | 15.49 | 43,671 | +0.60(+4.00%) |
Mar 29, 2017 | 14.16 | 15.08 | 14.16 | 14.89 | 23,416 | +0.68(+4.76%) |
Mar 28, 2017 | 13.99 | 14.35 | 13.99 | 14.22 | 14,254 | +0.20(+1.45%) |
Mar 27, 2017 | 13.83 | 14.09 | 13.83 | 14.01 | 6,360 | +0.05(+0.35%) |
Mar 24, 2017 | 13.96 | 14.17 | 13.84 | 13.96 | 8,155 | +0.10(+0.71%) |
Mar 23, 2017 | 13.85 | 13.87 | 13.66 | 13.87 | 27,207 | +0.07(+0.47%) |
Mar 22, 2017 | 14.23 | 14.23 | 13.74 | 13.80 | 15,652 | -0.43(-3.04%) |
Mar 21, 2017 | 14.82 | 14.92 | 14.23 | 14.23 | 12,697 | -0.64(-4.33%) |
Mar 20, 2017 | 14.80 | 15.02 | 14.55 | 14.88 | 13,166 | +0.01(+0.05%) |
Mar 17, 2017 | 14.70 | 15.02 | 14.45 | 14.87 | 107,900 | +0.16(+1.11%) |
Mar 16, 2017 | 14.69 | 14.90 | 14.15 | 14.71 | 30,643 | +0.15(+1.06%) |
Mar 15, 2017 | 13.92 | 14.60 | 13.88 | 14.55 | 18,363 | +0.65(+4.69%) |
Mar 14, 2017 | 14.38 | 14.38 | 13.73 | 13.90 | 21,702 | +0.02(+0.18%) |
Mar 13, 2017 | 13.79 | 14.17 | 13.67 | 13.87 | 24,840 | +0.02(+0.18%) |
Mar 10, 2017 | 13.88 | 13.92 | 13.69 | 13.85 | 27,633 | +0.03(+0.24%) |
Mar 09, 2017 | 13.86 | 13.96 | 13.70 | 13.82 | 21,119 | -0.02(-0.12%) |
Mar 08, 2017 | 13.96 | 14.18 | 13.76 | 13.83 | 33,199 | -0.05(-0.35%) |
Mar 07, 2017 | 13.80 | 13.97 | 13.70 | 13.88 | 22,228 | +0.06(+0.41%) |
Mar 06, 2017 | 14.68 | 14.84 | 13.66 | 13.83 | 28,125 | -0.81(-5.52%) |
Mar 03, 2017 | 14.67 | 15.03 | 14.27 | 14.63 | 57,497 | -0.12(-0.83%) |
Mar 02, 2017 | 15.04 | 15.24 | 14.59 | 14.76 | 67,504 | -0.51(-3.31%) |
Mar 01, 2017 | 15.00 | 15.68 | 13.87 | 15.26 | 34,357 | +0.33(+2.18%) |
Feb 28, 2017 | 15.03 | 15.11 | 14.74 | 14.93 | 16,176 | -0.30(-1.98%) |
Feb 27, 2017 | 14.83 | 15.27 | 14.76 | 15.24 | 16,662 | +0.38(+2.58%) |
Feb 24, 2017 | 15.03 | 15.14 | 14.74 | 14.85 | 5,500 | -0.07(-0.44%) |
Feb 23, 2017 | 14.25 | 15.11 | 14.06 | 14.92 | 37,418 | +1.23(+8.99%) |
Feb 22, 2017 | 13.85 | 13.90 | 13.59 | 13.69 | 15,673 | -0.11(-0.83%) |
Feb 21, 2017 | 13.98 | 13.99 | 13.72 | 13.80 | 29,349 | -0.16(-1.17%) |
Feb 17, 2017 | 13.96 | 13.96 | 13.96 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.23 | 14.23 | 13.84 | 13.97 | 60,959 | -0.22(-1.55%) |
Feb 15, 2017 | 13.93 | 14.22 | 13.74 | 14.19 | 9,662 | +0.15(+1.10%) |
Feb 14, 2017 | 14.09 | 14.27 | 13.78 | 14.04 | 12,753 | +0.06(+0.41%) |
Feb 13, 2017 | 14.18 | 14.44 | 13.82 | 13.98 | 16,722 | -0.12(-0.82%) |
Feb 10, 2017 | 13.77 | 14.40 | 13.50 | 14.10 | 6,084 | +0.32(+2.36%) |
Feb 09, 2017 | 13.79 | 14.03 | 13.59 | 13.77 | 21,558 | +0.03(+0.24%) |
Feb 08, 2017 | 13.80 | 13.99 | 13.57 | 13.74 | 12,100 | +0.00(+0.00%) |
Feb 07, 2017 | 13.83 | 13.84 | 13.72 | 13.74 | 13,625 | -0.02(-0.12%) |
Feb 06, 2017 | 13.66 | 14.21 | 13.66 | 13.76 | 17,427 | -0.01(-0.06%) |
Feb 03, 2017 | 13.55 | 13.83 | 13.50 | 13.76 | 12,268 | +0.17(+1.25%) |
Feb 02, 2017 | 13.56 | 13.69 | 13.55 | 13.59 | 11,865 | -0.04(-0.30%) |
Feb 01, 2017 | 13.80 | 13.88 | 13.51 | 13.63 | 35,405 | -0.17(-1.23%) |
Jan 31, 2017 | 13.89 | 14.01 | 13.72 | 13.80 | 10,775 | -0.06(-0.47%) |
Jan 30, 2017 | 14.00 | 14.08 | 13.83 | 13.87 | 11,232 | -0.24(-1.67%) |
Jan 27, 2017 | 14.20 | 14.28 | 13.97 | 14.11 | 6,530 | +0.05(+0.35%) |
Jan 26, 2017 | 14.09 | 14.32 | 14.04 | 14.06 | 14,125 | +0.02(+0.17%) |
Jan 25, 2017 | 14.10 | 14.25 | 13.84 | 14.03 | 5,533 | -0.01(-0.06%) |
Jan 24, 2017 | 13.85 | 14.23 | 13.84 | 14.04 | 11,172 | +0.15(+1.11%) |
Jan 23, 2017 | 13.83 | 14.18 | 13.83 | 13.89 | 9,213 | -0.02(-0.12%) |
Jan 20, 2017 | 13.81 | 14.51 | 13.81 | 13.90 | 16,776 | +0.01(+0.06%) |
Jan 19, 2017 | 14.03 | 14.04 | 13.80 | 13.89 | 48,070 | -0.20(-1.44%) |
Jan 18, 2017 | 14.13 | 14.30 | 13.80 | 14.10 | 41,056 | -0.02(-0.17%) |
Jan 17, 2017 | 14.33 | 14.46 | 14.08 | 14.12 | 13,851 | -0.19(-1.36%) |
Jan 13, 2017 | 14.32 | 14.32 | 14.32 | 0 | +0.43(+3.10%) | |
Jan 12, 2017 | 14.11 | 14.11 | 13.87 | 13.89 | 36,543 | -0.41(-2.89%) |
Jan 11, 2017 | 15.48 | 15.48 | 14.12 | 14.30 | 4,909 | +0.11(+0.80%) |
Jan 10, 2017 | 14.19 | 14.37 | 14.02 | 14.19 | 18,820 | +0.02(+0.11%) |
Jan 09, 2017 | 14.41 | 14.41 | 14.01 | 14.17 | 20,429 | -0.32(-2.24%) |
Jan 06, 2017 | 14.68 | 15.07 | 14.27 | 14.49 | 27,427 | -0.04(-0.28%) |
Jan 05, 2017 | 15.03 | 15.17 | 14.53 | 14.53 | 15,567 | -0.62(-4.12%) |
Jan 04, 2017 | 15.17 | 15.25 | 14.91 | 15.16 | 28,695 | +0.01(+0.05%) |
Jan 03, 2017 | 15.97 | 15.97 | 14.35 | 15.15 | 35,858 | -0.76(-4.79%) |
Dec 30, 2016 | 15.91 | 15.91 | 15.91 | 0 | +0.35(+2.24%) | |
Dec 29, 2016 | 16.07 | 16.07 | 15.49 | 15.56 | 5,567 | -0.02(-0.10%) |
Dec 28, 2016 | 15.60 | 16.05 | 15.49 | 15.58 | 19,907 | -0.09(-0.57%) |
Dec 27, 2016 | 15.70 | 16.21 | 15.54 | 15.67 | 14,119 | -0.06(-0.41%) |
Dec 23, 2016 | 15.74 | 15.74 | 15.74 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.89 | 15.89 | 15.49 | 15.57 | 6,798 | -0.44(-2.74%) |
Dec 21, 2016 | 15.69 | 16.14 | 15.33 | 16.01 | 11,448 | +0.32(+2.02%) |
Dec 20, 2016 | 16.11 | 16.13 | 15.46 | 15.69 | 20,424 | -0.24(-1.48%) |
Dec 19, 2016 | 15.85 | 16.37 | 15.85 | 15.93 | 20,229 | +0.03(+0.20%) |
Dec 16, 2016 | 16.09 | 16.54 | 15.62 | 15.90 | 65,556 | -0.05(-0.31%) |
Dec 15, 2016 | 16.25 | 16.46 | 15.75 | 15.95 | 31,877 | -0.21(-1.31%) |
Dec 14, 2016 | 16.71 | 16.87 | 16.06 | 16.16 | 14,940 | -0.21(-1.29%) |
Dec 13, 2016 | 16.34 | 16.38 | 16.12 | 16.37 | 15,855 | +0.02(+0.10%) |
Dec 12, 2016 | 16.42 | 16.54 | 16.29 | 16.35 | 19,156 | -0.35(-2.09%) |
Dec 09, 2016 | 16.10 | 17.05 | 15.74 | 16.70 | 25,492 | +0.61(+3.78%) |
Dec 08, 2016 | 16.13 | 16.46 | 14.29 | 16.09 | 41,530 | +0.02(+0.15%) |
Dec 07, 2016 | 16.13 | 16.22 | 15.31 | 16.07 | 31,830 | -0.09(-0.55%) |
Dec 06, 2016 | 15.74 | 16.22 | 15.74 | 16.16 | 17,772 | +0.22(+1.37%) |
Dec 05, 2016 | 15.70 | 16.02 | 15.70 | 15.94 | 27,685 | +0.38(+2.45%) |
Dec 02, 2016 | 15.71 | 15.78 | 15.31 | 15.56 | 25,735 | -0.15(-0.98%) |