Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.51 | 16.51 | 16.51 | 0 | +0.25(+1.52%) | |
Dec 28, 2017 | 16.01 | 16.43 | 15.70 | 16.26 | 147,617 | +0.33(+2.07%) |
Dec 27, 2017 | 15.77 | 15.93 | 15.62 | 15.93 | 79,954 | +0.17(+1.05%) |
Dec 26, 2017 | 15.68 | 15.81 | 15.68 | 15.77 | 43,289 | +0.04(+0.26%) |
Dec 22, 2017 | 15.60 | 15.81 | 15.60 | 15.73 | 45,397 | +0.08(+0.53%) |
Dec 21, 2017 | 15.68 | 15.85 | 15.60 | 15.64 | 38,292 | -0.08(-0.53%) |
Dec 20, 2017 | 15.64 | 15.85 | 15.52 | 15.73 | 115,998 | +0.17(+1.06%) |
Dec 19, 2017 | 15.52 | 15.77 | 15.42 | 15.56 | 146,770 | +0.00(+0.00%) |
Dec 18, 2017 | 15.77 | 15.77 | 15.31 | 15.56 | 170,700 | -0.08(-0.53%) |
Dec 15, 2017 | 15.77 | 15.79 | 15.60 | 15.64 | 113,856 | -0.07(-0.47%) |
Dec 14, 2017 | 15.64 | 15.77 | 15.64 | 15.72 | 108,680 | +0.07(+0.47%) |
Dec 13, 2017 | 15.56 | 15.81 | 15.52 | 15.64 | 139,029 | +0.12(+0.80%) |
Dec 12, 2017 | 15.19 | 15.77 | 15.19 | 15.52 | 688,744 | +0.25(+1.62%) |
Dec 11, 2017 | 15.19 | 15.40 | 15.19 | 15.27 | 30,462 | +0.00(+0.00%) |
Dec 08, 2017 | 15.44 | 15.52 | 15.11 | 15.27 | 270,947 | -0.17(-1.07%) |
Dec 07, 2017 | 15.11 | 15.60 | 15.11 | 15.44 | 147,356 | +0.21(+1.36%) |
Dec 06, 2017 | 15.23 | 15.27 | 14.98 | 15.23 | 160,616 | +0.08(+0.55%) |
Dec 05, 2017 | 15.31 | 15.38 | 15.07 | 15.15 | 74,971 | -0.08(-0.54%) |
Dec 04, 2017 | 15.07 | 15.31 | 14.98 | 15.23 | 177,353 | +0.17(+1.10%) |
Dec 01, 2017 | 15.31 | 15.40 | 14.94 | 15.07 | 144,773 | -0.17(-1.08%) |
Nov 30, 2017 | 15.52 | 15.58 | 15.11 | 15.23 | 438,008 | -0.12(-0.81%) |
Nov 29, 2017 | 15.60 | 15.68 | 15.27 | 15.35 | 59,881 | -0.21(-1.33%) |
Nov 28, 2017 | 15.56 | 15.60 | 15.31 | 15.56 | 56,721 | +0.04(+0.27%) |
Nov 27, 2017 | 15.35 | 15.60 | 15.27 | 15.52 | 66,215 | +0.12(+0.75%) |
Nov 24, 2017 | 15.64 | 15.64 | 15.40 | 15.40 | 5,389 | -0.20(-1.27%) |
Nov 22, 2017 | 15.48 | 15.60 | 15.44 | 15.60 | 56,470 | +0.04(+0.27%) |
Nov 21, 2017 | 15.44 | 15.60 | 15.44 | 15.56 | 73,309 | +0.08(+0.53%) |
Nov 20, 2017 | 15.23 | 15.52 | 15.23 | 15.48 | 71,638 | +0.17(+1.08%) |
Nov 17, 2017 | 15.44 | 15.44 | 15.19 | 15.31 | 60,277 | +0.04(+0.27%) |
Nov 16, 2017 | 15.19 | 15.52 | 15.11 | 15.27 | 142,277 | -0.25(-1.60%) |
Nov 15, 2017 | 15.44 | 15.68 | 15.44 | 15.52 | 85,135 | -0.12(-0.79%) |
Nov 14, 2017 | 15.77 | 15.77 | 15.44 | 15.64 | 78,871 | -0.08(-0.53%) |
Nov 13, 2017 | 15.68 | 15.73 | 15.35 | 15.73 | 314,308 | +0.21(+1.33%) |
Nov 10, 2017 | 15.60 | 15.68 | 15.40 | 15.52 | 98,283 | -0.12(-0.79%) |
Nov 09, 2017 | 15.64 | 15.64 | 15.40 | 15.64 | 43,576 | +0.08(+0.53%) |
Nov 08, 2017 | 15.64 | 15.64 | 15.44 | 15.56 | 56,654 | +0.04(+0.27%) |
Nov 07, 2017 | 15.48 | 15.68 | 15.31 | 15.52 | 73,996 | +0.00(+0.00%) |
Nov 06, 2017 | 15.40 | 15.64 | 15.39 | 15.52 | 82,495 | +0.04(+0.27%) |
Nov 03, 2017 | 15.68 | 15.68 | 15.31 | 15.48 | 91,709 | +0.12(+0.81%) |
Nov 02, 2017 | 15.19 | 15.52 | 15.14 | 15.35 | 192,164 | +0.08(+0.54%) |
Nov 01, 2017 | 15.19 | 15.31 | 15.03 | 15.27 | 63,927 | +0.12(+0.82%) |
Oct 31, 2017 | 15.23 | 15.27 | 15.11 | 15.15 | 31,320 | -0.17(-1.08%) |
Oct 30, 2017 | 15.35 | 15.35 | 15.07 | 15.31 | 39,461 | -0.04(-0.27%) |
Oct 27, 2017 | 15.31 | 15.40 | 15.23 | 15.35 | 27,625 | +0.04(+0.27%) |
Oct 26, 2017 | 15.35 | 15.48 | 15.15 | 15.31 | 171,108 | -0.02(-0.11%) |
Oct 25, 2017 | 15.48 | 15.48 | 15.07 | 15.33 | 176,895 | -0.11(-0.70%) |
Oct 24, 2017 | 15.40 | 15.48 | 15.31 | 15.44 | 124,794 | +0.04(+0.27%) |
Oct 23, 2017 | 15.31 | 15.48 | 15.11 | 15.40 | 63,160 | +0.08(+0.54%) |
Oct 20, 2017 | 15.11 | 15.40 | 15.08 | 15.31 | 77,051 | +0.25(+1.64%) |
Oct 19, 2017 | 15.19 | 15.19 | 14.98 | 15.07 | 51,039 | -0.04(-0.27%) |
Oct 18, 2017 | 15.35 | 15.41 | 15.07 | 15.11 | 46,156 | -0.33(-2.14%) |
Oct 17, 2017 | 15.40 | 15.44 | 15.07 | 15.44 | 84,315 | +0.04(+0.27%) |
Oct 16, 2017 | 15.35 | 15.48 | 15.11 | 15.40 | 64,556 | +0.21(+1.36%) |
Oct 13, 2017 | 15.31 | 15.35 | 15.07 | 15.19 | 44,859 | +0.12(+0.82%) |
Oct 12, 2017 | 15.15 | 15.15 | 14.94 | 15.07 | 36,176 | -0.12(-0.82%) |
Oct 11, 2017 | 15.27 | 15.32 | 15.15 | 15.19 | 68,217 | -0.17(-1.08%) |
Oct 10, 2017 | 15.56 | 15.56 | 15.30 | 15.35 | 31,601 | -0.08(-0.54%) |
Oct 09, 2017 | 15.48 | 15.56 | 15.27 | 15.44 | 38,721 | -0.04(-0.27%) |
Oct 06, 2017 | 15.60 | 15.68 | 15.40 | 15.48 | 117,890 | -0.17(-1.06%) |
Oct 05, 2017 | 15.60 | 15.68 | 15.52 | 15.64 | 90,975 | +0.04(+0.26%) |
Oct 04, 2017 | 15.60 | 15.64 | 15.52 | 15.60 | 90,342 | +0.04(+0.27%) |
Oct 03, 2017 | 15.60 | 15.60 | 15.40 | 15.56 | 65,741 | +0.08(+0.53%) |
Oct 02, 2017 | 15.31 | 15.56 | 15.27 | 15.48 | 301,460 | +0.08(+0.54%) |
Sep 29, 2017 | 15.11 | 15.40 | 14.94 | 15.40 | 81,232 | +0.21(+1.36%) |
Sep 28, 2017 | 15.44 | 15.44 | 15.07 | 15.19 | 49,306 | -0.08(-0.54%) |
Sep 27, 2017 | 15.19 | 15.40 | 15.19 | 15.27 | 52,407 | -0.04(-0.27%) |
Sep 26, 2017 | 15.52 | 15.52 | 15.27 | 15.31 | 57,265 | -0.17(-1.07%) |
Sep 25, 2017 | 15.35 | 15.50 | 15.08 | 15.48 | 61,638 | +0.12(+0.81%) |
Sep 22, 2017 | 15.19 | 15.40 | 15.11 | 15.35 | 114,269 | +0.29(+1.92%) |
Sep 21, 2017 | 15.08 | 15.23 | 14.98 | 15.07 | 60,218 | -0.08(-0.54%) |
Sep 20, 2017 | 15.07 | 15.27 | 15.07 | 15.15 | 55,374 | +0.04(+0.27%) |
Sep 19, 2017 | 15.15 | 15.27 | 15.11 | 15.11 | 27,327 | -0.08(-0.54%) |
Sep 18, 2017 | 15.07 | 15.23 | 15.02 | 15.19 | 64,358 | +0.08(+0.55%) |
Sep 15, 2017 | 14.94 | 15.11 | 14.94 | 15.11 | 33,633 | +0.21(+1.38%) |
Sep 14, 2017 | 15.02 | 15.11 | 14.86 | 14.90 | 38,783 | -0.08(-0.55%) |
Sep 13, 2017 | 15.02 | 15.07 | 14.86 | 14.98 | 33,172 | -0.07(-0.49%) |
Sep 12, 2017 | 14.82 | 15.06 | 14.78 | 15.06 | 83,498 | +0.20(+1.33%) |
Sep 11, 2017 | 14.74 | 14.90 | 14.61 | 14.86 | 62,987 | +0.17(+1.12%) |
Sep 08, 2017 | 14.69 | 14.78 | 14.61 | 14.69 | 81,394 | +0.00(+0.00%) |
Sep 07, 2017 | 14.65 | 14.86 | 14.61 | 14.69 | 44,298 | -0.04(-0.28%) |
Sep 06, 2017 | 14.86 | 14.86 | 14.57 | 14.74 | 76,389 | -0.04(-0.28%) |
Sep 05, 2017 | 15.07 | 15.10 | 14.69 | 14.78 | 97,384 | -0.25(-1.65%) |
Sep 01, 2017 | 15.07 | 15.11 | 14.98 | 15.02 | 46,506 | +0.04(+0.28%) |
Aug 31, 2017 | 15.02 | 15.11 | 14.86 | 14.98 | 53,242 | +0.00(+0.00%) |
Aug 30, 2017 | 15.02 | 15.07 | 14.82 | 14.98 | 28,676 | +0.00(+0.00%) |
Aug 29, 2017 | 14.94 | 15.08 | 14.92 | 14.98 | 75,774 | -0.04(-0.27%) |
Aug 28, 2017 | 14.94 | 15.11 | 14.86 | 15.02 | 111,226 | +0.12(+0.83%) |
Aug 25, 2017 | 14.90 | 15.16 | 14.86 | 14.90 | 190,685 | +0.08(+0.56%) |
Aug 24, 2017 | 14.85 | 14.86 | 14.71 | 14.82 | 41,359 | +0.00(+0.00%) |
Aug 23, 2017 | 14.78 | 14.86 | 14.65 | 14.82 | 37,466 | +0.08(+0.56%) |
Aug 22, 2017 | 14.61 | 14.82 | 14.55 | 14.74 | 122,245 | +0.08(+0.56%) |
Aug 21, 2017 | 14.69 | 14.69 | 14.49 | 14.65 | 75,562 | +0.04(+0.28%) |
Aug 18, 2017 | 14.65 | 14.69 | 14.36 | 14.61 | 68,536 | -0.04(-0.28%) |
Aug 17, 2017 | 14.78 | 14.78 | 14.45 | 14.65 | 51,585 | -0.12(-0.84%) |
Aug 16, 2017 | 14.65 | 14.86 | 14.65 | 14.78 | 39,357 | -0.08(-0.56%) |
Aug 15, 2017 | 15.02 | 15.02 | 14.74 | 14.86 | 69,273 | -0.08(-0.55%) |
Aug 14, 2017 | 14.94 | 15.15 | 14.94 | 14.94 | 43,152 | +0.17(+1.12%) |
Aug 11, 2017 | 14.78 | 14.86 | 14.57 | 14.78 | 145,393 | -0.08(-0.56%) |
Aug 10, 2017 | 15.07 | 15.23 | 14.72 | 14.86 | 84,478 | -0.21(-1.37%) |
Aug 09, 2017 | 14.98 | 15.23 | 14.69 | 15.07 | 397,853 | +0.08(+0.55%) |
Aug 08, 2017 | 15.02 | 15.23 | 14.94 | 14.98 | 124,980 | -0.04(-0.27%) |
Aug 07, 2017 | 15.02 | 15.13 | 14.98 | 15.02 | 176,808 | +0.00(+0.00%) |
Aug 04, 2017 | 15.27 | 15.31 | 14.98 | 15.02 | 105,956 | -0.04(-0.27%) |
Aug 03, 2017 | 15.02 | 15.19 | 14.69 | 15.07 | 88,190 | +0.00(+0.00%) |
Aug 02, 2017 | 15.02 | 15.23 | 14.94 | 15.07 | 64,764 | -0.17(-1.08%) |
Aug 01, 2017 | 15.23 | 15.35 | 15.11 | 15.23 | 62,110 | -0.04(-0.27%) |
Jul 31, 2017 | 15.31 | 15.33 | 15.07 | 15.27 | 75,558 | +0.04(+0.27%) |
Jul 28, 2017 | 15.27 | 15.44 | 14.94 | 15.23 | 66,331 | -0.04(-0.27%) |
Jul 27, 2017 | 15.44 | 15.54 | 15.02 | 15.27 | 66,211 | -0.08(-0.54%) |
Jul 26, 2017 | 15.23 | 15.35 | 15.23 | 15.35 | 33,424 | +0.12(+0.81%) |
Jul 25, 2017 | 15.44 | 15.44 | 15.15 | 15.23 | 100,296 | -0.12(-0.81%) |
Jul 24, 2017 | 15.40 | 15.44 | 15.19 | 15.35 | 53,667 | -0.12(-0.80%) |
Jul 21, 2017 | 15.40 | 15.56 | 15.19 | 15.48 | 125,025 | +0.04(+0.27%) |
Jul 20, 2017 | 15.31 | 15.52 | 15.27 | 15.44 | 70,756 | +0.12(+0.81%) |
Jul 19, 2017 | 15.27 | 15.52 | 15.27 | 15.31 | 72,184 | +0.04(+0.27%) |
Jul 18, 2017 | 15.15 | 15.27 | 15.11 | 15.27 | 45,935 | +0.12(+0.82%) |
Jul 17, 2017 | 15.07 | 15.40 | 14.84 | 15.15 | 64,373 | +0.08(+0.55%) |
Jul 14, 2017 | 14.98 | 15.11 | 14.88 | 15.07 | 175,545 | +0.04(+0.27%) |
Jul 13, 2017 | 15.11 | 15.11 | 14.94 | 15.02 | 44,526 | -0.08(-0.55%) |
Jul 12, 2017 | 15.02 | 15.15 | 14.88 | 15.11 | 56,497 | +0.21(+1.38%) |
Jul 11, 2017 | 14.90 | 15.02 | 14.82 | 14.90 | 99,435 | +0.00(+0.00%) |
Jul 10, 2017 | 14.86 | 15.02 | 14.86 | 14.90 | 137,992 | +0.00(+0.00%) |
Jul 07, 2017 | 14.98 | 15.02 | 14.82 | 14.90 | 278,038 | +0.00(+0.00%) |
Jul 06, 2017 | 14.98 | 15.02 | 14.86 | 14.90 | 38,173 | -0.12(-0.82%) |
Jul 05, 2017 | 15.11 | 15.11 | 14.94 | 15.02 | 56,059 | -0.08(-0.55%) |
Jul 03, 2017 | 14.98 | 15.15 | 14.78 | 15.11 | 27,551 | +0.25(+1.67%) |
Jun 30, 2017 | 15.02 | 15.02 | 14.69 | 14.86 | 205,224 | +0.08(+0.56%) |
Jun 29, 2017 | 14.69 | 14.86 | 14.55 | 14.78 | 106,692 | -0.15(-1.00%) |
Jun 28, 2017 | 14.78 | 14.98 | 14.65 | 14.93 | 69,484 | +0.11(+0.72%) |
Jun 27, 2017 | 14.86 | 14.94 | 14.74 | 14.82 | 62,907 | -0.04(-0.28%) |
Jun 26, 2017 | 14.78 | 14.88 | 14.63 | 14.86 | 41,772 | +0.12(+0.84%) |
Jun 23, 2017 | 14.41 | 14.82 | 14.36 | 14.74 | 93,378 | +0.29(+2.00%) |
Jun 22, 2017 | 14.41 | 14.69 | 14.41 | 14.45 | 106,983 | -0.04(-0.29%) |
Jun 21, 2017 | 14.57 | 14.72 | 14.45 | 14.49 | 46,051 | -0.08(-0.57%) |
Jun 20, 2017 | 14.74 | 14.74 | 14.45 | 14.57 | 108,414 | -0.21(-1.40%) |
Jun 19, 2017 | 14.98 | 14.98 | 14.69 | 14.78 | 58,581 | +0.00(+0.00%) |
Jun 16, 2017 | 14.65 | 14.82 | 14.32 | 14.78 | 159,440 | +0.17(+1.13%) |
Jun 15, 2017 | 14.57 | 14.73 | 14.57 | 14.61 | 77,250 | -0.12(-0.84%) |
Jun 14, 2017 | 14.86 | 14.86 | 14.49 | 14.74 | 149,874 | -0.12(-0.83%) |
Jun 13, 2017 | 14.94 | 15.02 | 14.65 | 14.86 | 155,676 | +0.00(+0.00%) |
Jun 12, 2017 | 14.62 | 15.11 | 14.62 | 14.86 | 158,784 | -0.17(-1.10%) |
Jun 09, 2017 | 15.07 | 15.15 | 14.90 | 15.02 | 135,351 | -0.04(-0.27%) |
Jun 08, 2017 | 14.90 | 15.19 | 14.86 | 15.07 | 153,375 | +0.12(+0.83%) |
Jun 07, 2017 | 14.98 | 15.15 | 14.76 | 14.94 | 132,004 | -0.04(-0.28%) |
Jun 06, 2017 | 14.78 | 14.98 | 14.69 | 14.98 | 180,113 | +0.17(+1.11%) |
Jun 05, 2017 | 14.78 | 14.98 | 14.66 | 14.82 | 150,057 | +0.04(+0.28%) |
Jun 02, 2017 | 14.86 | 14.98 | 14.65 | 14.78 | 141,849 | -0.12(-0.83%) |
Jun 01, 2017 | 14.86 | 14.94 | 14.61 | 14.90 | 326,114 | +0.00(+0.00%) |
May 31, 2017 | 14.90 | 14.98 | 14.61 | 14.90 | 176,828 | -0.12(-0.82%) |
May 30, 2017 | 15.02 | 15.27 | 14.96 | 15.02 | 120,607 | -0.21(-1.36%) |
May 26, 2017 | 14.98 | 15.23 | 14.82 | 15.23 | 54,780 | +0.12(+0.82%) |
May 25, 2017 | 15.35 | 15.35 | 14.86 | 15.11 | 172,989 | -0.12(-0.81%) |
May 24, 2017 | 15.56 | 15.56 | 15.11 | 15.23 | 136,596 | -0.05(-0.32%) |
May 23, 2017 | 15.52 | 15.52 | 15.25 | 15.28 | 49,015 | -0.16(-1.02%) |
May 22, 2017 | 15.11 | 15.52 | 15.06 | 15.44 | 104,874 | +0.29(+1.91%) |
May 19, 2017 | 15.19 | 15.23 | 15.02 | 15.15 | 81,479 | -0.12(-0.81%) |
May 18, 2017 | 15.11 | 15.27 | 14.45 | 15.27 | 239,039 | +0.29(+1.93%) |
May 17, 2017 | 15.52 | 15.52 | 14.82 | 14.98 | 155,743 | -0.54(-3.46%) |
May 16, 2017 | 15.68 | 15.68 | 15.41 | 15.52 | 47,826 | -0.12(-0.79%) |
May 15, 2017 | 15.60 | 15.93 | 15.52 | 15.64 | 86,323 | +0.08(+0.53%) |
May 12, 2017 | 15.56 | 15.64 | 15.38 | 15.56 | 125,779 | +0.00(+0.00%) |
May 11, 2017 | 15.48 | 15.64 | 15.24 | 15.56 | 180,570 | +0.62(+4.14%) |
May 10, 2017 | 14.86 | 15.31 | 14.74 | 14.94 | 56,601 | -0.17(-1.09%) |
May 09, 2017 | 15.48 | 15.54 | 15.07 | 15.11 | 114,118 | -0.37(-2.40%) |
May 08, 2017 | 15.02 | 15.56 | 14.45 | 15.48 | 146,349 | -0.17(-1.06%) |
May 05, 2017 | 14.90 | 15.64 | 14.78 | 15.64 | 112,681 | +0.74(+4.99%) |
May 04, 2017 | 15.27 | 15.40 | 14.69 | 14.90 | 136,895 | -0.50(-3.22%) |
May 03, 2017 | 15.85 | 15.91 | 15.40 | 15.40 | 109,529 | -0.50(-3.12%) |
May 02, 2017 | 16.14 | 16.26 | 15.89 | 15.89 | 64,552 | -0.29(-1.79%) |
May 01, 2017 | 16.22 | 16.35 | 16.10 | 16.18 | 101,978 | -0.04(-0.25%) |
Apr 28, 2017 | 16.26 | 16.30 | 16.01 | 16.22 | 188,566 | -0.04(-0.25%) |
Apr 27, 2017 | 15.85 | 16.30 | 15.77 | 16.26 | 289,706 | +0.29(+1.81%) |
Apr 26, 2017 | 15.73 | 16.06 | 15.73 | 15.97 | 195,722 | +0.12(+0.78%) |
Apr 25, 2017 | 15.97 | 16.01 | 15.73 | 15.85 | 144,370 | -0.07(-0.47%) |
Apr 24, 2017 | 15.89 | 15.97 | 15.73 | 15.92 | 141,523 | +0.07(+0.47%) |
Apr 21, 2017 | 15.89 | 15.89 | 15.68 | 15.85 | 73,256 | -0.08(-0.52%) |
Apr 20, 2017 | 15.81 | 15.97 | 15.73 | 15.93 | 109,423 | +0.11(+0.68%) |
Apr 19, 2017 | 15.81 | 15.89 | 15.73 | 15.82 | 119,602 | -0.02(-0.16%) |
Apr 18, 2017 | 15.85 | 16.01 | 15.73 | 15.85 | 69,605 | +0.00(+0.00%) |
Apr 17, 2017 | 15.97 | 16.01 | 15.60 | 15.85 | 64,092 | -0.08(-0.52%) |
Apr 13, 2017 | 15.77 | 15.97 | 15.48 | 15.93 | 123,390 | +0.04(+0.26%) |
Apr 12, 2017 | 16.06 | 16.06 | 15.56 | 15.89 | 117,692 | -0.08(-0.52%) |
Apr 11, 2017 | 15.89 | 15.97 | 15.66 | 15.97 | 45,960 | +0.17(+1.04%) |
Apr 10, 2017 | 15.97 | 16.01 | 15.74 | 15.81 | 102,129 | -0.04(-0.26%) |
Apr 07, 2017 | 15.23 | 16.18 | 15.15 | 15.85 | 263,235 | +0.54(+3.50%) |
Apr 06, 2017 | 15.48 | 15.63 | 15.15 | 15.31 | 159,162 | -0.21(-1.33%) |
Apr 05, 2017 | 15.93 | 16.06 | 15.44 | 15.52 | 200,627 | -0.33(-2.08%) |
Apr 04, 2017 | 15.44 | 15.89 | 15.44 | 15.85 | 419,220 | +0.41(+2.67%) |
Apr 03, 2017 | 15.56 | 15.77 | 15.40 | 15.44 | 108,949 | -0.21(-1.32%) |
Mar 31, 2017 | 15.35 | 15.71 | 15.27 | 15.64 | 206,080 | +0.17(+1.07%) |
Mar 30, 2017 | 15.60 | 15.77 | 15.35 | 15.48 | 161,844 | -0.17(-1.06%) |
Mar 29, 2017 | 15.40 | 15.77 | 15.23 | 15.64 | 290,037 | +0.29(+1.88%) |
Mar 28, 2017 | 15.19 | 15.56 | 15.07 | 15.35 | 463,806 | +0.29(+1.92%) |
Mar 27, 2017 | 15.31 | 15.40 | 15.07 | 15.07 | 224,893 | -0.04(-0.27%) |
Mar 24, 2017 | 15.36 | 15.64 | 15.11 | 15.11 | 614,256 | -0.04(-0.27%) |
Mar 23, 2017 | 15.15 | 15.35 | 14.98 | 15.15 | 207,371 | -0.08(-0.54%) |
Mar 22, 2017 | 15.19 | 15.27 | 14.36 | 15.23 | 275,015 | +0.07(+0.49%) |
Mar 21, 2017 | 15.56 | 15.73 | 15.11 | 15.16 | 301,203 | -0.24(-1.55%) |
Mar 20, 2017 | 15.35 | 15.52 | 15.19 | 15.40 | 211,762 | +0.08(+0.54%) |
Mar 17, 2017 | 15.23 | 15.44 | 15.19 | 15.31 | 160,624 | +0.00(+0.00%) |
Mar 16, 2017 | 15.40 | 15.56 | 15.07 | 15.31 | 404,572 | -0.17(-1.07%) |
Mar 15, 2017 | 15.68 | 15.68 | 15.07 | 15.48 | 481,842 | -0.21(-1.32%) |
Mar 14, 2017 | 15.68 | 15.73 | 15.68 | 15.68 | 306,893 | -0.04(-0.26%) |
Mar 13, 2017 | 15.68 | 15.81 | 15.68 | 15.73 | 407,345 | +0.04(+0.26%) |
Mar 10, 2017 | 15.68 | 15.81 | 15.68 | 15.68 | 256,334 | +0.00(+0.00%) |
Mar 09, 2017 | 15.48 | 15.68 | 15.48 | 15.68 | 563,622 | +0.00(+0.00%) |
Mar 08, 2017 | 15.81 | 15.93 | 15.68 | 15.68 | 723,966 | -0.37(-2.31%) |
Mar 07, 2017 | 16.10 | 16.22 | 16.06 | 16.06 | 596,937 | -0.04(-0.26%) |
Mar 06, 2017 | 16.26 | 16.26 | 16.10 | 16.10 | 799,525 | -0.21(-1.27%) |
Mar 03, 2017 | 16.30 | 16.43 | 16.18 | 16.30 | 1,145,461 | -0.08(-0.50%) |
Mar 02, 2017 | 16.35 | 16.51 | 16.22 | 16.39 | 5,728,840 | -1.77(-9.77%) |
Mar 01, 2017 | 18.12 | 18.45 | 17.95 | 18.16 | 76,381 | +0.33(+1.85%) |
Feb 28, 2017 | 18.16 | 18.16 | 17.62 | 17.83 | 66,592 | -0.17(-0.92%) |
Feb 27, 2017 | 19.19 | 19.19 | 16.96 | 18.00 | 160,585 | -1.20(-6.24%) |
Feb 24, 2017 | 19.19 | 19.19 | 18.62 | 19.19 | 64,217 | +0.17(+0.87%) |
Feb 23, 2017 | 18.70 | 19.19 | 18.45 | 19.03 | 78,432 | +0.62(+3.36%) |
Feb 22, 2017 | 18.04 | 18.57 | 17.91 | 18.41 | 79,085 | +0.45(+2.53%) |
Feb 21, 2017 | 17.46 | 18.04 | 17.40 | 17.95 | 74,301 | +0.58(+3.33%) |
Feb 17, 2017 | 17.38 | 17.38 | 17.38 | 0 | +0.01(+0.05%) | |
Feb 16, 2017 | 17.44 | 17.50 | 17.25 | 17.37 | 23,132 | -0.08(-0.47%) |
Feb 15, 2017 | 17.73 | 17.91 | 17.42 | 17.45 | 54,638 | +0.20(+1.15%) |
Feb 14, 2017 | 17.17 | 17.38 | 17.17 | 17.25 | 21,967 | -0.08(-0.48%) |
Feb 13, 2017 | 17.25 | 17.75 | 17.25 | 17.34 | 94,478 | +0.17(+0.96%) |
Feb 10, 2017 | 16.30 | 17.21 | 16.30 | 17.17 | 39,707 | +0.78(+4.79%) |
Feb 09, 2017 | 16.01 | 16.39 | 15.73 | 16.39 | 37,553 | +0.45(+2.85%) |
Feb 08, 2017 | 15.52 | 16.01 | 15.40 | 15.93 | 44,835 | +0.29(+1.85%) |
Feb 07, 2017 | 16.35 | 16.39 | 15.27 | 15.64 | 84,216 | -0.54(-3.32%) |
Feb 06, 2017 | 15.97 | 16.35 | 15.97 | 16.18 | 23,879 | +0.04(+0.26%) |
Feb 03, 2017 | 16.10 | 16.18 | 15.81 | 16.14 | 41,665 | -0.04(-0.26%) |
Feb 02, 2017 | 16.30 | 16.51 | 16.14 | 16.18 | 31,138 | -0.21(-1.26%) |
Feb 01, 2017 | 16.35 | 16.68 | 15.97 | 16.39 | 42,070 | +0.17(+1.02%) |
Jan 31, 2017 | 15.97 | 16.47 | 15.89 | 16.22 | 45,726 | +0.17(+1.03%) |
Jan 30, 2017 | 16.26 | 16.26 | 15.93 | 16.06 | 59,601 | -0.21(-1.27%) |
Jan 27, 2017 | 16.30 | 16.43 | 16.22 | 16.26 | 24,755 | -0.04(-0.25%) |
Jan 26, 2017 | 16.51 | 16.51 | 16.25 | 16.30 | 24,125 | -0.08(-0.50%) |
Jan 25, 2017 | 16.63 | 16.82 | 16.22 | 16.39 | 53,431 | -0.29(-1.73%) |
Jan 24, 2017 | 17.29 | 17.29 | 16.68 | 16.68 | 59,904 | -0.58(-3.35%) |
Jan 23, 2017 | 16.72 | 17.29 | 16.51 | 17.25 | 105,441 | +0.50(+2.96%) |
Jan 20, 2017 | 16.55 | 17.29 | 16.51 | 16.76 | 99,767 | +0.33(+2.01%) |
Jan 19, 2017 | 14.98 | 16.59 | 14.98 | 16.43 | 271,757 | +1.57(+10.56%) |
Jan 18, 2017 | 14.16 | 14.94 | 14.16 | 14.86 | 280,729 | +0.66(+4.65%) |
Jan 17, 2017 | 14.65 | 14.74 | 14.20 | 14.20 | 49,924 | -0.29(-1.99%) |
Jan 13, 2017 | 14.49 | 14.49 | 14.49 | 0 | -0.08(-0.57%) | |
Jan 12, 2017 | 14.90 | 14.90 | 14.53 | 14.57 | 39,439 | -0.08(-0.56%) |
Jan 11, 2017 | 14.78 | 14.88 | 14.65 | 14.65 | 33,536 | -0.12(-0.84%) |
Jan 10, 2017 | 14.74 | 14.94 | 14.74 | 14.78 | 26,470 | -0.12(-0.83%) |
Jan 09, 2017 | 15.68 | 15.68 | 14.86 | 14.90 | 41,330 | -0.83(-5.25%) |
Jan 06, 2017 | 15.64 | 16.10 | 15.64 | 15.73 | 27,452 | +0.08(+0.53%) |
Jan 05, 2017 | 15.64 | 15.81 | 15.56 | 15.64 | 36,037 | +0.00(+0.00%) |
Jan 04, 2017 | 15.44 | 15.85 | 15.27 | 15.64 | 21,207 | +0.25(+1.61%) |