Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.25 | 14.63 | 14.00 | 14.20 | 147,230 | +0.05(+0.35%) |
Oct 30, 2017 | 13.45 | 14.85 | 13.45 | 14.15 | 188,985 | +0.55(+4.04%) |
Oct 27, 2017 | 13.55 | 13.90 | 13.40 | 13.60 | 102,106 | +0.05(+0.37%) |
Oct 26, 2017 | 14.15 | 14.15 | 13.30 | 13.55 | 277,884 | -0.65(-4.58%) |
Oct 25, 2017 | 14.95 | 15.01 | 14.15 | 14.20 | 168,330 | -0.80(-5.33%) |
Oct 24, 2017 | 14.60 | 15.15 | 14.40 | 15.00 | 111,847 | +0.40(+2.74%) |
Oct 23, 2017 | 14.55 | 15.24 | 14.43 | 14.60 | 181,672 | +0.00(+0.00%) |
Oct 20, 2017 | 14.40 | 14.65 | 14.20 | 14.60 | 87,185 | +0.25(+1.74%) |
Oct 19, 2017 | 14.10 | 14.62 | 13.95 | 14.35 | 125,254 | +0.05(+0.35%) |
Oct 18, 2017 | 14.75 | 14.75 | 14.15 | 14.30 | 95,367 | -0.25(-1.72%) |
Oct 17, 2017 | 14.55 | 14.85 | 14.45 | 14.55 | 92,090 | +0.00(+0.00%) |
Oct 16, 2017 | 14.35 | 15.15 | 14.35 | 14.55 | 105,818 | +0.05(+0.34%) |
Oct 13, 2017 | 14.90 | 14.90 | 14.30 | 14.50 | 177,794 | -0.30(-2.03%) |
Oct 12, 2017 | 15.05 | 15.20 | 14.55 | 14.80 | 251,935 | -0.35(-2.31%) |
Oct 11, 2017 | 15.30 | 15.50 | 15.05 | 15.15 | 101,460 | -0.05(-0.33%) |
Oct 10, 2017 | 15.50 | 15.55 | 14.95 | 15.20 | 156,242 | -0.20(-1.30%) |
Oct 09, 2017 | 16.10 | 16.18 | 15.30 | 15.40 | 148,613 | -0.80(-4.94%) |
Oct 06, 2017 | 16.75 | 16.90 | 15.90 | 16.20 | 198,994 | -0.75(-4.42%) |
Oct 05, 2017 | 17.10 | 17.45 | 16.60 | 16.95 | 110,657 | +0.00(+0.00%) |
Oct 04, 2017 | 16.60 | 17.30 | 16.45 | 16.95 | 106,207 | +0.30(+1.80%) |
Oct 03, 2017 | 17.45 | 17.45 | 16.60 | 16.65 | 137,853 | -0.65(-3.76%) |
Oct 02, 2017 | 16.70 | 17.30 | 16.30 | 17.30 | 297,125 | +0.75(+4.53%) |
Sep 29, 2017 | 16.40 | 16.60 | 16.00 | 16.55 | 207,711 | +0.35(+2.16%) |
Sep 28, 2017 | 17.00 | 17.20 | 16.10 | 16.20 | 216,581 | -0.85(-4.99%) |
Sep 27, 2017 | 16.90 | 17.40 | 16.45 | 17.05 | 168,760 | +0.30(+1.79%) |
Sep 26, 2017 | 16.00 | 16.85 | 15.85 | 16.75 | 175,122 | +0.80(+5.02%) |
Sep 25, 2017 | 15.55 | 16.15 | 15.55 | 15.95 | 169,021 | +0.30(+1.92%) |
Sep 22, 2017 | 15.60 | 15.82 | 15.20 | 15.65 | 192,906 | +0.10(+0.64%) |
Sep 21, 2017 | 15.60 | 16.10 | 15.45 | 15.55 | 149,285 | -0.05(-0.32%) |
Sep 20, 2017 | 15.75 | 15.80 | 15.25 | 15.60 | 171,337 | -0.05(-0.32%) |
Sep 19, 2017 | 15.60 | 15.70 | 15.35 | 15.65 | 81,791 | +0.15(+0.97%) |
Sep 18, 2017 | 15.65 | 16.15 | 15.40 | 15.50 | 197,930 | -0.15(-0.96%) |
Sep 15, 2017 | 15.30 | 15.75 | 14.75 | 15.65 | 288,447 | +0.20(+1.29%) |
Sep 14, 2017 | 15.40 | 15.81 | 15.25 | 15.45 | 150,029 | +0.05(+0.32%) |
Sep 13, 2017 | 15.61 | 14.85 | 15.40 | 198,265 | +0.25(+1.65%) | |
Sep 12, 2017 | 14.75 | 15.30 | 14.55 | 15.15 | 159,686 | +0.55(+3.77%) |
Sep 11, 2017 | 15.40 | 14.40 | 14.60 | 141,306 | -0.20(-1.35%) | |
Sep 08, 2017 | 15.00 | 15.25 | 14.72 | 14.80 | 70,105 | -0.25(-1.66%) |
Sep 07, 2017 | 15.05 | 15.30 | 14.55 | 15.05 | 176,670 | -0.05(-0.33%) |
Sep 06, 2017 | 15.15 | 15.45 | 14.80 | 15.10 | 124,563 | +0.05(+0.33%) |
Sep 05, 2017 | 15.25 | 15.40 | 14.72 | 15.05 | 124,193 | -0.20(-1.31%) |
Sep 01, 2017 | 15.80 | 15.80 | 14.85 | 15.25 | 232,891 | -0.50(-3.17%) |
Aug 31, 2017 | 14.80 | 15.95 | 14.70 | 15.75 | 313,707 | +1.05(+7.14%) |
Aug 30, 2017 | 15.00 | 15.15 | 14.55 | 14.70 | 125,540 | -0.30(-2.00%) |
Aug 29, 2017 | 14.40 | 15.21 | 14.24 | 15.00 | 259,581 | +0.50(+3.45%) |
Aug 28, 2017 | 14.00 | 14.80 | 13.85 | 14.50 | 261,397 | +0.65(+4.69%) |
Aug 25, 2017 | 14.00 | 14.30 | 13.70 | 13.85 | 98,634 | +0.05(+0.36%) |
Aug 24, 2017 | 13.55 | 14.15 | 13.45 | 13.80 | 190,894 | +0.30(+2.22%) |
Aug 23, 2017 | 13.40 | 13.90 | 13.25 | 13.50 | 124,783 | -0.15(-1.10%) |
Aug 22, 2017 | 13.25 | 13.90 | 13.20 | 13.65 | 162,569 | +0.40(+3.02%) |
Aug 21, 2017 | 13.30 | 13.85 | 13.00 | 13.25 | 153,190 | -0.10(-0.75%) |
Aug 18, 2017 | 13.50 | 13.70 | 13.15 | 13.35 | 176,322 | -0.30(-2.20%) |
Aug 17, 2017 | 14.30 | 14.57 | 13.60 | 13.65 | 235,902 | -0.70(-4.88%) |
Aug 16, 2017 | 14.30 | 14.90 | 14.05 | 14.35 | 195,361 | +0.10(+0.70%) |
Aug 15, 2017 | 14.75 | 15.05 | 14.15 | 14.25 | 138,322 | -0.70(-4.68%) |
Aug 14, 2017 | 14.85 | 15.00 | 14.60 | 14.95 | 165,427 | +0.20(+1.36%) |
Aug 11, 2017 | 14.60 | 14.80 | 14.30 | 14.75 | 146,964 | +0.25(+1.72%) |
Aug 10, 2017 | 14.40 | 15.30 | 14.30 | 14.50 | 280,272 | +0.00(+0.00%) |
Aug 09, 2017 | 14.55 | 14.90 | 14.35 | 14.50 | 422,048 | -0.30(-2.03%) |
Aug 08, 2017 | 15.60 | 15.60 | 14.63 | 14.80 | 382,890 | -0.75(-4.82%) |
Aug 07, 2017 | 15.30 | 15.65 | 15.25 | 15.55 | 112,430 | +0.25(+1.63%) |
Aug 04, 2017 | 15.35 | 14.80 | 15.30 | 165,039 | +0.40(+2.68%) | |
Aug 03, 2017 | 14.75 | 15.17 | 14.68 | 14.90 | 143,817 | +0.15(+1.02%) |
Aug 02, 2017 | 14.75 | 15.00 | 14.55 | 14.75 | 188,445 | +0.00(+0.00%) |
Aug 01, 2017 | 15.35 | 15.35 | 14.40 | 14.75 | 206,679 | -0.50(-3.28%) |
Jul 31, 2017 | 14.95 | 15.45 | 14.72 | 15.25 | 122,727 | +0.25(+1.67%) |
Jul 28, 2017 | 15.10 | 15.25 | 14.65 | 15.00 | 211,533 | -0.20(-1.32%) |
Jul 27, 2017 | 15.55 | 15.97 | 15.05 | 15.20 | 170,531 | -0.25(-1.62%) |
Jul 26, 2017 | 15.90 | 15.90 | 15.40 | 15.45 | 205,081 | -0.40(-2.52%) |
Jul 25, 2017 | 16.95 | 17.00 | 15.65 | 15.85 | 243,510 | -0.95(-5.65%) |
Jul 24, 2017 | 16.00 | 17.55 | 15.85 | 16.80 | 500,383 | +0.80(+5.00%) |
Jul 21, 2017 | 15.95 | 16.15 | 15.15 | 16.00 | 145,409 | +0.10(+0.63%) |
Jul 20, 2017 | 15.95 | 16.30 | 15.80 | 15.90 | 384,230 | -0.05(-0.31%) |
Jul 19, 2017 | 16.00 | 16.30 | 15.68 | 15.95 | 147,619 | +0.10(+0.63%) |
Jul 18, 2017 | 15.70 | 16.05 | 15.45 | 15.85 | 294,441 | +0.10(+0.63%) |
Jul 17, 2017 | 15.05 | 16.10 | 14.80 | 15.75 | 311,986 | +0.70(+4.65%) |
Jul 14, 2017 | 14.90 | 15.40 | 14.85 | 15.05 | 246,671 | +0.15(+1.01%) |
Jul 13, 2017 | 14.65 | 14.95 | 14.30 | 14.90 | 120,161 | +0.35(+2.41%) |
Jul 12, 2017 | 14.40 | 14.75 | 14.25 | 14.55 | 110,807 | +0.35(+2.46%) |
Jul 11, 2017 | 14.65 | 14.65 | 14.07 | 14.20 | 119,532 | -0.35(-2.41%) |
Jul 10, 2017 | 14.90 | 14.90 | 14.25 | 14.55 | 112,397 | -0.35(-2.35%) |
Jul 07, 2017 | 14.90 | 15.00 | 14.05 | 14.90 | 121,996 | +0.15(+1.02%) |
Jul 06, 2017 | 15.10 | 15.20 | 14.65 | 14.75 | 245,354 | -0.50(-3.28%) |
Jul 05, 2017 | 14.40 | 15.50 | 14.15 | 15.25 | 262,834 | +0.85(+5.90%) |
Jul 03, 2017 | 14.05 | 14.40 | 13.75 | 14.40 | 110,533 | +0.40(+2.86%) |
Jun 30, 2017 | 14.60 | 14.65 | 13.90 | 14.00 | 372,638 | -0.60(-4.11%) |
Jun 29, 2017 | 14.40 | 14.70 | 14.20 | 14.60 | 255,830 | +0.20(+1.39%) |
Jun 28, 2017 | 14.00 | 14.75 | 13.75 | 14.40 | 323,797 | +0.40(+2.86%) |
Jun 27, 2017 | 14.95 | 15.14 | 13.90 | 14.00 | 229,689 | -0.95(-6.35%) |
Jun 26, 2017 | 14.60 | 14.95 | 14.15 | 14.95 | 292,897 | +0.45(+3.10%) |
Jun 23, 2017 | 14.50 | 791,214 | -0.25(-1.69%) | |||
Jun 22, 2017 | 14.65 | 15.45 | 14.40 | 14.75 | 311,986 | +0.40(+2.79%) |
Jun 21, 2017 | 13.60 | 14.43 | 13.50 | 14.35 | 201,594 | +0.85(+6.30%) |
Jun 20, 2017 | 13.45 | 13.85 | 13.30 | 13.50 | 242,367 | +0.05(+0.37%) |
Jun 19, 2017 | 12.80 | 13.95 | 12.75 | 13.45 | 308,051 | +0.70(+5.49%) |
Jun 16, 2017 | 12.20 | 13.40 | 12.15 | 12.75 | 863,129 | +0.45(+3.66%) |
Jun 15, 2017 | 12.65 | 12.90 | 11.80 | 12.30 | 320,442 | -0.50(-3.91%) |
Jun 14, 2017 | 13.45 | 13.80 | 12.75 | 12.80 | 227,522 | -0.65(-4.83%) |
Jun 13, 2017 | 13.15 | 13.65 | 12.95 | 13.45 | 272,051 | +0.35(+2.67%) |
Jun 12, 2017 | 12.80 | 13.55 | 12.80 | 13.10 | 227,538 | +0.25(+1.95%) |
Jun 09, 2017 | 13.15 | 13.50 | 12.80 | 12.85 | 224,869 | -0.35(-2.65%) |
Jun 08, 2017 | 13.45 | 13.75 | 13.10 | 13.20 | 215,963 | -0.25(-1.86%) |
Jun 07, 2017 | 13.15 | 13.55 | 13.10 | 13.45 | 185,875 | +0.30(+2.28%) |
Jun 06, 2017 | 13.05 | 13.45 | 12.80 | 13.15 | 172,508 | +0.05(+0.38%) |
Jun 05, 2017 | 14.25 | 14.25 | 13.05 | 13.10 | 282,404 | -1.05(-7.42%) |
Jun 02, 2017 | 14.15 | 14.75 | 13.90 | 14.15 | 396,850 | +0.25(+1.80%) |
Jun 01, 2017 | 13.50 | 14.10 | 13.25 | 13.90 | 369,779 | +0.65(+4.91%) |
May 31, 2017 | 13.30 | 13.60 | 12.70 | 13.25 | 248,630 | +0.00(+0.00%) |
May 30, 2017 | 14.15 | 14.45 | 13.07 | 13.25 | 229,801 | -1.00(-7.02%) |
May 26, 2017 | 14.35 | 14.35 | 14.00 | 14.25 | 168,327 | -0.15(-1.04%) |
May 25, 2017 | 13.70 | 14.60 | 13.70 | 14.40 | 146,142 | -0.10(-0.69%) |
May 24, 2017 | 15.35 | 15.45 | 14.34 | 14.50 | 149,425 | -0.85(-5.54%) |
May 23, 2017 | 15.20 | 15.50 | 14.80 | 15.35 | 208,899 | +0.15(+0.99%) |
May 22, 2017 | 15.15 | 15.40 | 14.70 | 15.20 | 210,525 | +0.05(+0.33%) |
May 19, 2017 | 15.10 | 15.60 | 14.90 | 15.15 | 164,841 | +0.05(+0.33%) |
May 18, 2017 | 14.90 | 15.20 | 14.65 | 15.10 | 238,649 | +0.30(+2.03%) |
May 17, 2017 | 14.95 | 15.85 | 14.60 | 14.80 | 297,152 | -0.45(-2.95%) |
May 16, 2017 | 15.25 | 15.30 | 14.95 | 15.25 | 180,565 | -0.10(-0.65%) |
May 15, 2017 | 15.15 | 15.60 | 14.65 | 15.35 | 192,896 | +0.10(+0.66%) |
May 12, 2017 | 15.20 | 15.80 | 14.70 | 15.25 | 236,261 | +0.00(+0.00%) |
May 11, 2017 | 14.25 | 15.35 | 13.75 | 15.25 | 306,992 | +0.95(+6.64%) |
May 10, 2017 | 14.65 | 14.72 | 14.10 | 14.30 | 327,016 | -0.35(-2.39%) |
May 09, 2017 | 14.30 | 14.70 | 14.00 | 14.65 | 288,484 | +0.40(+2.81%) |
May 08, 2017 | 14.75 | 14.80 | 14.10 | 14.25 | 495,563 | -0.70(-4.68%) |
May 05, 2017 | 15.85 | 16.50 | 14.05 | 14.95 | 525,668 | -1.00(-6.27%) |
May 04, 2017 | 15.85 | 16.20 | 15.40 | 15.95 | 125,095 | +0.20(+1.27%) |
May 03, 2017 | 16.45 | 16.90 | 15.65 | 15.75 | 209,311 | -0.85(-5.12%) |
May 02, 2017 | 16.95 | 16.95 | 15.75 | 16.60 | 349,698 | -0.25(-1.48%) |
May 01, 2017 | 17.10 | 17.35 | 16.75 | 16.85 | 426,187 | -0.25(-1.46%) |
Apr 28, 2017 | 17.40 | 17.60 | 16.60 | 17.10 | 363,589 | -0.25(-1.44%) |
Apr 27, 2017 | 17.90 | 17.90 | 17.25 | 17.35 | 175,223 | -0.50(-2.80%) |
Apr 26, 2017 | 17.50 | 18.15 | 16.85 | 17.85 | 347,399 | +0.30(+1.71%) |
Apr 25, 2017 | 16.10 | 18.15 | 16.03 | 17.55 | 526,048 | +1.60(+10.03%) |
Apr 24, 2017 | 17.25 | 17.55 | 15.55 | 15.95 | 396,001 | -0.95(-5.62%) |
Apr 21, 2017 | 19.05 | 19.10 | 16.30 | 16.90 | 758,259 | -2.00(-10.58%) |
Apr 20, 2017 | 18.55 | 19.10 | 17.70 | 18.90 | 172,985 | +0.45(+2.44%) |
Apr 19, 2017 | 18.30 | 18.65 | 18.15 | 18.45 | 196,539 | +0.25(+1.37%) |
Apr 18, 2017 | 17.55 | 18.25 | 17.40 | 18.20 | 214,420 | +0.50(+2.82%) |
Apr 17, 2017 | 17.25 | 18.00 | 17.00 | 17.70 | 151,030 | +0.40(+2.31%) |
Apr 13, 2017 | 17.45 | 17.62 | 17.05 | 17.30 | 155,885 | -0.20(-1.14%) |
Apr 12, 2017 | 16.95 | 17.57 | 16.85 | 17.50 | 199,689 | +0.50(+2.94%) |
Apr 11, 2017 | 16.90 | 17.35 | 16.50 | 17.00 | 250,244 | +0.10(+0.59%) |
Apr 10, 2017 | 17.20 | 17.65 | 16.68 | 16.90 | 236,614 | -0.20(-1.17%) |
Apr 07, 2017 | 18.30 | 18.30 | 17.00 | 17.10 | 380,176 | -1.40(-7.57%) |
Apr 06, 2017 | 20.15 | 20.25 | 18.05 | 18.50 | 392,525 | -1.55(-7.73%) |
Apr 05, 2017 | 19.95 | 20.90 | 19.65 | 20.05 | 438,227 | +0.20(+1.01%) |
Apr 04, 2017 | 20.45 | 20.75 | 19.75 | 19.85 | 200,863 | -0.55(-2.70%) |
Apr 03, 2017 | 20.50 | 21.20 | 20.30 | 20.40 | 331,286 | -0.15(-0.73%) |
Mar 31, 2017 | 20.10 | 20.60 | 19.60 | 20.55 | 165,015 | +0.40(+1.99%) |
Mar 30, 2017 | 19.00 | 20.35 | 18.95 | 20.15 | 258,779 | +1.10(+5.77%) |
Mar 29, 2017 | 18.60 | 19.85 | 18.60 | 19.05 | 403,478 | +0.50(+2.70%) |
Mar 28, 2017 | 20.40 | 20.73 | 18.45 | 18.55 | 292,420 | -1.85(-9.07%) |
Mar 27, 2017 | 20.50 | 20.80 | 20.00 | 20.40 | 196,654 | -0.35(-1.69%) |
Mar 24, 2017 | 21.20 | 21.35 | 20.70 | 20.75 | 220,626 | -0.25(-1.19%) |
Mar 23, 2017 | 21.45 | 21.45 | 20.69 | 21.00 | 194,864 | -0.50(-2.33%) |
Mar 22, 2017 | 20.20 | 21.55 | 20.00 | 21.50 | 329,793 | +1.30(+6.44%) |
Mar 21, 2017 | 21.40 | 22.05 | 20.20 | 20.20 | 418,009 | -1.05(-4.94%) |
Mar 20, 2017 | 19.85 | 21.40 | 19.75 | 21.25 | 376,992 | +1.20(+5.99%) |
Mar 17, 2017 | 18.30 | 20.20 | 18.10 | 20.05 | 628,872 | +1.40(+7.51%) |
Mar 16, 2017 | 18.70 | 19.11 | 18.25 | 18.65 | 333,004 | -0.20(-1.06%) |
Mar 15, 2017 | 19.60 | 19.90 | 18.80 | 18.85 | 387,164 | -1.35(-6.68%) |
Mar 14, 2017 | 22.30 | 22.34 | 19.75 | 20.20 | 311,663 | -2.50(-11.01%) |
Mar 13, 2017 | 21.00 | 23.00 | 20.55 | 22.70 | 598,800 | +1.70(+8.10%) |
Mar 10, 2017 | 19.15 | 21.25 | 18.75 | 21.00 | 635,577 | +2.25(+12.00%) |
Mar 09, 2017 | 17.40 | 19.68 | 17.40 | 18.75 | 487,911 | +1.45(+8.38%) |
Mar 08, 2017 | 16.95 | 17.80 | 16.70 | 17.30 | 163,891 | +0.45(+2.67%) |
Mar 07, 2017 | 17.00 | 17.30 | 16.50 | 16.85 | 209,879 | -0.55(-3.16%) |
Mar 06, 2017 | 17.10 | 17.55 | 16.60 | 17.40 | 170,231 | +0.25(+1.46%) |
Mar 03, 2017 | 16.95 | 17.30 | 16.85 | 17.15 | 150,230 | +0.25(+1.48%) |
Mar 02, 2017 | 16.40 | 17.35 | 16.25 | 16.90 | 294,468 | +0.40(+2.42%) |
Mar 01, 2017 | 15.80 | 16.80 | 15.50 | 16.50 | 317,054 | +1.05(+6.80%) |
Feb 28, 2017 | 15.95 | 16.43 | 15.30 | 15.45 | 343,273 | -0.75(-4.63%) |
Feb 27, 2017 | 13.70 | 16.20 | 13.65 | 16.20 | 233,011 | +2.40(+17.39%) |
Feb 24, 2017 | 14.60 | 14.90 | 13.60 | 13.80 | 256,934 | -1.00(-6.76%) |
Feb 23, 2017 | 15.00 | 15.15 | 14.32 | 14.80 | 197,281 | -0.10(-0.67%) |
Feb 22, 2017 | 15.50 | 15.70 | 14.90 | 14.90 | 106,253 | -0.65(-4.18%) |
Feb 21, 2017 | 15.65 | 15.85 | 14.90 | 15.55 | 168,061 | -0.05(-0.32%) |
Feb 17, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 16.10 | 16.40 | 15.35 | 15.60 | 144,089 | -0.50(-3.11%) |
Feb 15, 2017 | 15.65 | 16.10 | 15.30 | 16.10 | 131,949 | +0.35(+2.22%) |
Feb 14, 2017 | 15.05 | 15.81 | 14.90 | 15.75 | 132,704 | +0.60(+3.96%) |
Feb 13, 2017 | 15.20 | 15.55 | 14.90 | 15.15 | 79,836 | +0.10(+0.66%) |
Feb 10, 2017 | 16.10 | 16.25 | 15.00 | 15.05 | 149,821 | -1.05(-6.52%) |
Feb 09, 2017 | 15.95 | 16.20 | 15.10 | 16.10 | 221,931 | +0.10(+0.63%) |
Feb 08, 2017 | 14.85 | 16.10 | 14.75 | 16.00 | 282,869 | +0.95(+6.31%) |
Feb 07, 2017 | 15.15 | 15.55 | 14.70 | 15.05 | 196,413 | +0.00(+0.00%) |
Feb 06, 2017 | 14.15 | 15.30 | 14.05 | 15.05 | 375,702 | +0.85(+5.99%) |
Feb 03, 2017 | 13.65 | 14.28 | 13.35 | 14.20 | 261,587 | +0.65(+4.80%) |
Feb 02, 2017 | 13.70 | 13.75 | 13.20 | 13.55 | 212,421 | -0.20(-1.45%) |
Feb 01, 2017 | 13.55 | 13.95 | 13.10 | 13.75 | 187,205 | +0.30(+2.23%) |
Jan 31, 2017 | 12.65 | 13.70 | 12.45 | 13.45 | 365,041 | +0.80(+6.32%) |
Jan 30, 2017 | 13.40 | 13.40 | 12.55 | 12.65 | 174,751 | -0.80(-5.95%) |
Jan 27, 2017 | 13.70 | 13.80 | 13.15 | 13.45 | 127,366 | -0.15(-1.10%) |
Jan 26, 2017 | 14.05 | 14.20 | 13.55 | 13.60 | 165,397 | -0.45(-3.20%) |
Jan 25, 2017 | 14.00 | 14.11 | 13.77 | 14.05 | 207,638 | +0.30(+2.18%) |
Jan 24, 2017 | 13.60 | 13.90 | 13.40 | 13.75 | 239,458 | +0.20(+1.48%) |
Jan 23, 2017 | 13.85 | 14.00 | 13.10 | 13.55 | 274,686 | -0.35(-2.52%) |
Jan 20, 2017 | 14.15 | 14.30 | 13.80 | 13.90 | 140,790 | -0.20(-1.42%) |
Jan 19, 2017 | 14.70 | 14.85 | 14.10 | 14.10 | 110,590 | -0.60(-4.08%) |
Jan 18, 2017 | 14.15 | 14.80 | 14.10 | 14.70 | 182,292 | +0.70(+5.00%) |
Jan 17, 2017 | 14.55 | 14.75 | 13.93 | 14.00 | 210,862 | -0.80(-5.41%) |
Jan 13, 2017 | 14.80 | 14.80 | 14.80 | 0 | -0.30(-1.99%) | |
Jan 12, 2017 | 15.10 | 15.55 | 14.70 | 15.10 | 150,593 | -0.20(-1.31%) |
Jan 11, 2017 | 16.65 | 16.65 | 15.20 | 15.30 | 226,203 | -1.30(-7.83%) |
Jan 10, 2017 | 16.55 | 16.80 | 16.20 | 16.60 | 167,200 | +0.20(+1.22%) |
Jan 09, 2017 | 17.15 | 17.15 | 16.00 | 16.40 | 199,601 | -0.40(-2.38%) |
Jan 06, 2017 | 16.40 | 17.80 | 16.40 | 16.80 | 253,333 | +0.50(+3.07%) |
Jan 05, 2017 | 15.80 | 16.70 | 15.68 | 16.30 | 220,088 | +0.55(+3.49%) |
Jan 04, 2017 | 15.05 | 16.25 | 15.05 | 15.75 | 245,303 | +0.68(+4.48%) |
Jan 03, 2017 | 14.45 | 15.10 | 14.20 | 15.07 | 166,125 | +0.88(+6.16%) |
Dec 30, 2016 | 14.20 | 14.20 | 14.20 | 0 | -0.10(-0.70%) | |
Dec 29, 2016 | 14.85 | 14.85 | 13.80 | 14.30 | 264,952 | -0.40(-2.72%) |
Dec 28, 2016 | 15.15 | 15.15 | 14.60 | 14.70 | 120,913 | -0.45(-2.97%) |
Dec 27, 2016 | 15.60 | 16.00 | 15.10 | 15.15 | 120,630 | -0.50(-3.19%) |
Dec 23, 2016 | 15.65 | 15.65 | 15.65 | 0 | +1.15(+7.93%) | |
Dec 22, 2016 | 15.60 | 15.95 | 14.50 | 14.50 | 157,593 | -1.00(-6.45%) |
Dec 21, 2016 | 16.30 | 16.95 | 15.30 | 15.50 | 191,097 | -0.85(-5.20%) |
Dec 20, 2016 | 16.85 | 17.05 | 16.05 | 16.35 | 196,430 | -0.30(-1.80%) |
Dec 19, 2016 | 16.20 | 17.30 | 16.20 | 16.65 | 181,491 | +0.60(+3.74%) |
Dec 16, 2016 | 15.85 | 16.30 | 15.60 | 16.05 | 787,727 | +0.15(+0.94%) |
Dec 15, 2016 | 15.40 | 16.20 | 15.30 | 15.90 | 277,159 | +0.20(+1.27%) |
Dec 14, 2016 | 17.85 | 17.85 | 15.36 | 15.70 | 429,082 | -2.35(-13.02%) |
Dec 13, 2016 | 17.05 | 18.70 | 16.95 | 18.05 | 358,376 | +1.10(+6.49%) |
Dec 12, 2016 | 16.80 | 17.60 | 16.65 | 16.95 | 209,251 | +0.05(+0.30%) |
Dec 09, 2016 | 16.25 | 18.10 | 16.25 | 16.90 | 188,122 | +0.30(+1.81%) |
Dec 08, 2016 | 17.20 | 17.75 | 15.85 | 16.60 | 265,263 | -0.70(-4.05%) |
Dec 07, 2016 | 18.45 | 18.75 | 17.05 | 17.30 | 192,927 | -1.35(-7.24%) |
Dec 06, 2016 | 19.50 | 19.50 | 18.25 | 18.65 | 208,876 | -0.75(-3.87%) |
Dec 05, 2016 | 19.15 | 19.70 | 18.50 | 19.40 | 286,285 | +0.50(+2.65%) |
Dec 02, 2016 | 19.05 | 19.40 | 18.55 | 18.90 | 152,651 | -0.30(-1.56%) |
Dec 01, 2016 | 19.70 | 20.65 | 19.00 | 19.20 | 372,717 | -0.65(-3.27%) |
Nov 30, 2016 | 20.55 | 21.30 | 19.50 | 19.85 | 250,764 | -0.70(-3.41%) |
Nov 29, 2016 | 19.95 | 20.65 | 19.35 | 20.55 | 184,885 | +0.65(+3.27%) |
Nov 28, 2016 | 19.80 | 20.45 | 19.05 | 19.90 | 377,682 | +0.10(+0.51%) |
Nov 25, 2016 | 19.45 | 20.20 | 18.90 | 19.80 | 93,002 | +0.35(+1.80%) |
Nov 23, 2016 | 19.45 | 19.45 | 19.45 | 0 | +1.15(+6.28%) | |
Nov 22, 2016 | 18.80 | 19.07 | 17.80 | 18.30 | 178,415 | -0.30(-1.61%) |
Nov 21, 2016 | 17.85 | 18.80 | 17.85 | 18.60 | 188,809 | +0.55(+3.05%) |
Nov 18, 2016 | 18.40 | 18.70 | 17.65 | 18.05 | 108,523 | -0.30(-1.63%) |
Nov 17, 2016 | 18.70 | 18.90 | 17.80 | 18.35 | 202,518 | -0.15(-0.81%) |
Nov 16, 2016 | 19.35 | 19.65 | 18.40 | 18.50 | 219,625 | -0.80(-4.15%) |
Nov 15, 2016 | 20.65 | 20.65 | 19.25 | 19.30 | 210,916 | -1.50(-7.21%) |
Nov 14, 2016 | 20.15 | 21.05 | 20.15 | 20.80 | 315,300 | +0.65(+3.23%) |
Nov 11, 2016 | 19.40 | 20.20 | 18.80 | 20.15 | 475,871 | +0.75(+3.87%) |
Nov 10, 2016 | 20.90 | 21.85 | 19.30 | 19.40 | 312,518 | -1.35(-6.51%) |
Nov 09, 2016 | 17.60 | 20.90 | 17.09 | 20.75 | 293,207 | +3.15(+17.90%) |
Nov 08, 2016 | 16.65 | 17.75 | 16.35 | 17.60 | 228,341 | +0.90(+5.39%) |
Nov 07, 2016 | 15.50 | 16.85 | 15.15 | 16.70 | 405,824 | +1.55(+10.23%) |
Nov 04, 2016 | 13.75 | 15.25 | 13.35 | 15.15 | 302,088 | +0.90(+6.32%) |
Nov 03, 2016 | 14.10 | 14.45 | 13.70 | 14.25 | 339,374 | +0.20(+1.42%) |
Nov 02, 2016 | 13.60 | 14.15 | 13.10 | 14.05 | 224,735 | +0.45(+3.31%) |