Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.640 | 8.640 | 8.640 | 0 | -0.13(-1.48%) | |
Dec 28, 2017 | 9.080 | 9.145 | 8.700 | 8.770 | 3,138,503 | -0.26(-2.88%) |
Dec 27, 2017 | 9.020 | 9.320 | 8.990 | 9.030 | 2,223,868 | -0.12(-1.31%) |
Dec 26, 2017 | 9.420 | 9.440 | 9.040 | 9.150 | 2,057,640 | -0.37(-3.89%) |
Dec 22, 2017 | 9.770 | 9.860 | 9.435 | 9.520 | 2,493,483 | -0.41(-4.13%) |
Dec 21, 2017 | 9.500 | 9.980 | 9.470 | 9.930 | 2,297,906 | +0.42(+4.42%) |
Dec 20, 2017 | 9.800 | 9.950 | 9.450 | 9.510 | 2,600,990 | -0.30(-3.06%) |
Dec 19, 2017 | 10.06 | 10.35 | 9.650 | 9.810 | 3,824,212 | -0.34(-3.35%) |
Dec 18, 2017 | 10.40 | 10.63 | 9.860 | 10.15 | 4,295,996 | -0.25(-2.40%) |
Dec 15, 2017 | 10.01 | 10.41 | 10.00 | 10.40 | 5,445,841 | +0.40(+4.00%) |
Dec 14, 2017 | 9.940 | 10.36 | 9.930 | 10.00 | 3,484,901 | +0.11(+1.11%) |
Dec 13, 2017 | 9.490 | 9.960 | 9.460 | 9.890 | 3,475,157 | +0.38(+4.00%) |
Dec 12, 2017 | 9.510 | 9.635 | 9.300 | 9.510 | 1,939,451 | +0.00(+0.00%) |
Dec 11, 2017 | 9.460 | 9.750 | 9.460 | 9.510 | 1,883,386 | -0.02(-0.21%) |
Dec 08, 2017 | 9.720 | 9.930 | 9.400 | 9.530 | 2,218,853 | +0.00(+0.00%) |
Dec 07, 2017 | 9.380 | 9.980 | 9.330 | 3,030,425 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.600 | 9.790 | 9.300 | 9.390 | 2,722,551 | -0.22(-2.29%) |
Dec 05, 2017 | 9.010 | 9.760 | 8.950 | 9.610 | 3,643,033 | +0.84(+9.58%) |
Dec 04, 2017 | 9.030 | 9.220 | 8.710 | 8.770 | 3,222,032 | -0.21(-2.34%) |
Dec 01, 2017 | 8.810 | 9.080 | 8.650 | 8.980 | 3,091,757 | +0.15(+1.70%) |
Nov 30, 2017 | 9.090 | 9.290 | 8.676 | 8.830 | 2,566,145 | -0.24(-2.65%) |
Nov 29, 2017 | 9.350 | 9.590 | 9.000 | 9.070 | 3,240,059 | -0.22(-2.37%) |
Nov 28, 2017 | 9.000 | 9.330 | 8.990 | 9.290 | 3,002,763 | +0.35(+3.91%) |
Nov 27, 2017 | 8.890 | 9.040 | 8.780 | 8.940 | 2,242,384 | +0.07(+0.79%) |
Nov 24, 2017 | 9.000 | 9.080 | 8.800 | 8.870 | 1,200,863 | +0.02(+0.23%) |
Nov 22, 2017 | 8.740 | 9.300 | 8.660 | 8.850 | 3,687,692 | +0.18(+2.08%) |
Nov 21, 2017 | 8.180 | 8.770 | 8.050 | 8.670 | 3,674,659 | +0.16(+1.88%) |
Nov 20, 2017 | 8.830 | 9.250 | 8.360 | 8.510 | 5,887,229 | +0.17(+2.04%) |
Nov 17, 2017 | 8.250 | 8.420 | 8.190 | 8.340 | 2,047,967 | +0.00(+0.00%) |
Nov 16, 2017 | 8.140 | 8.390 | 8.140 | 8.340 | 2,741,418 | +0.22(+2.71%) |
Nov 15, 2017 | 8.090 | 8.190 | 7.920 | 8.120 | 2,506,798 | -0.04(-0.49%) |
Nov 14, 2017 | 8.560 | 8.720 | 8.010 | 8.160 | 4,195,778 | -0.24(-2.86%) |
Nov 13, 2017 | 8.670 | 8.750 | 8.380 | 8.400 | 2,979,408 | -0.35(-4.00%) |
Nov 10, 2017 | 8.600 | 8.945 | 8.570 | 8.750 | 2,038,512 | +0.09(+1.04%) |
Nov 09, 2017 | 8.840 | 8.915 | 8.500 | 8.660 | 3,286,919 | -0.20(-2.26%) |
Nov 08, 2017 | 8.780 | 8.880 | 8.360 | 8.860 | 3,418,714 | +0.22(+2.55%) |
Nov 07, 2017 | 8.650 | 8.950 | 8.510 | 8.640 | 4,120,993 | +0.16(+1.89%) |
Nov 06, 2017 | 8.920 | 8.930 | 8.090 | 8.480 | 6,256,226 | -0.51(-5.67%) |
Nov 03, 2017 | 9.100 | 9.130 | 8.820 | 8.990 | 3,264,584 | -0.10(-1.10%) |
Nov 02, 2017 | 9.390 | 9.440 | 8.780 | 9.090 | 5,783,369 | -0.36(-3.81%) |
Nov 01, 2017 | 9.370 | 9.880 | 8.700 | 9.450 | 17,312,138 | -2.93(-23.67%) |
Oct 31, 2017 | 11.92 | 12.57 | 11.90 | 12.38 | 4,983,086 | +0.56(+4.74%) |
Oct 30, 2017 | 11.56 | 11.90 | 11.54 | 11.82 | 2,479,703 | +0.28(+2.43%) |
Oct 27, 2017 | 11.83 | 11.90 | 11.43 | 11.54 | 1,909,821 | -0.25(-2.12%) |
Oct 26, 2017 | 11.94 | 12.04 | 11.76 | 11.79 | 1,399,370 | -0.09(-0.76%) |
Oct 25, 2017 | 12.13 | 12.36 | 11.68 | 11.88 | 1,913,733 | -0.38(-3.10%) |
Oct 24, 2017 | 11.69 | 12.48 | 11.68 | 12.26 | 4,384,957 | +0.57(+4.88%) |
Oct 23, 2017 | 12.06 | 12.17 | 11.63 | 11.69 | 1,498,630 | -0.31(-2.58%) |
Oct 20, 2017 | 11.60 | 12.12 | 11.55 | 12.00 | 3,115,337 | +0.53(+4.62%) |
Oct 19, 2017 | 11.65 | 11.79 | 11.38 | 11.47 | 2,598,668 | -0.32(-2.71%) |
Oct 18, 2017 | 11.65 | 11.90 | 11.60 | 11.79 | 1,880,070 | +0.19(+1.64%) |
Oct 17, 2017 | 11.62 | 11.81 | 11.45 | 11.60 | 2,905,124 | -0.02(-0.17%) |
Oct 16, 2017 | 11.97 | 12.21 | 11.61 | 11.62 | 2,658,826 | -0.34(-2.84%) |
Oct 13, 2017 | 12.44 | 12.81 | 11.78 | 11.96 | 6,260,035 | -1.15(-8.77%) |
Oct 12, 2017 | 12.91 | 13.20 | 12.83 | 13.11 | 1,469,647 | +0.15(+1.16%) |
Oct 11, 2017 | 12.76 | 13.07 | 12.76 | 12.96 | 1,754,311 | +0.28(+2.21%) |
Oct 10, 2017 | 13.23 | 13.32 | 12.66 | 12.68 | 2,284,657 | -0.47(-3.57%) |
Oct 09, 2017 | 13.47 | 13.50 | 13.13 | 13.15 | 1,567,849 | -0.32(-2.38%) |
Oct 06, 2017 | 13.66 | 13.71 | 13.22 | 13.47 | 1,895,461 | -0.25(-1.82%) |
Oct 05, 2017 | 13.80 | 13.89 | 13.55 | 13.72 | 1,338,811 | +0.05(+0.37%) |
Oct 04, 2017 | 14.26 | 14.44 | 13.55 | 13.67 | 3,257,858 | -0.53(-3.73%) |
Oct 03, 2017 | 14.10 | 14.26 | 14.00 | 14.20 | 2,310,431 | +0.10(+0.71%) |
Oct 02, 2017 | 13.43 | 14.10 | 13.36 | 14.10 | 2,639,897 | +0.71(+5.30%) |
Sep 29, 2017 | 13.14 | 13.39 | 13.02 | 13.39 | 3,123,089 | +0.27(+2.06%) |
Sep 28, 2017 | 13.75 | 13.78 | 13.10 | 13.12 | 1,989,715 | -0.63(-4.58%) |
Sep 27, 2017 | 13.27 | 13.81 | 13.17 | 13.75 | 1,973,252 | +0.55(+4.17%) |
Sep 26, 2017 | 13.19 | 13.26 | 13.03 | 13.20 | 1,302,477 | +0.09(+0.69%) |
Sep 25, 2017 | 13.50 | 13.50 | 12.92 | 13.11 | 1,727,167 | -0.39(-2.89%) |
Sep 22, 2017 | 13.38 | 13.62 | 13.37 | 13.50 | 1,286,919 | +0.13(+0.97%) |
Sep 21, 2017 | 13.37 | 13.46 | 13.13 | 13.37 | 1,620,766 | +0.00(+0.00%) |
Sep 20, 2017 | 13.45 | 13.54 | 13.26 | 13.37 | 1,301,725 | -0.08(-0.59%) |
Sep 19, 2017 | 13.41 | 13.61 | 13.38 | 13.45 | 1,131,560 | +0.12(+0.90%) |
Sep 18, 2017 | 13.72 | 13.84 | 13.22 | 13.33 | 1,863,727 | -0.38(-2.77%) |
Sep 15, 2017 | 13.73 | 14.03 | 13.62 | 13.71 | 2,975,590 | +0.02(+0.15%) |
Sep 14, 2017 | 13.60 | 13.90 | 13.56 | 13.69 | 1,912,759 | +0.10(+0.74%) |
Sep 13, 2017 | 13.38 | 13.70 | 13.28 | 13.59 | 1,759,276 | +0.29(+2.18%) |
Sep 12, 2017 | 13.23 | 13.46 | 13.15 | 13.30 | 1,545,208 | +0.16(+1.22%) |
Sep 11, 2017 | 12.89 | 13.23 | 12.87 | 13.14 | 1,193,251 | +0.33(+2.58%) |
Sep 08, 2017 | 12.86 | 13.07 | 12.71 | 12.81 | 1,057,315 | -0.15(-1.16%) |
Sep 07, 2017 | 13.15 | 13.16 | 12.74 | 12.96 | 1,555,857 | -0.13(-0.99%) |
Sep 06, 2017 | 13.28 | 13.39 | 12.93 | 13.09 | 1,708,217 | -0.13(-0.98%) |
Sep 05, 2017 | 12.84 | 13.34 | 12.80 | 13.22 | 2,470,291 | +0.37(+2.88%) |
Sep 01, 2017 | 12.64 | 12.92 | 12.64 | 12.85 | 1,705,581 | +0.29(+2.31%) |
Aug 31, 2017 | 12.92 | 13.05 | 12.54 | 12.56 | 2,027,354 | -0.33(-2.56%) |
Aug 30, 2017 | 12.80 | 12.94 | 12.68 | 12.89 | 1,097,977 | +0.13(+1.02%) |
Aug 29, 2017 | 12.50 | 12.85 | 12.47 | 12.76 | 1,379,257 | -0.01(-0.08%) |
Aug 28, 2017 | 12.63 | 12.77 | 12.47 | 12.77 | 1,341,741 | +0.17(+1.35%) |
Aug 25, 2017 | 12.61 | 12.75 | 12.58 | 12.60 | 1,223,838 | +0.02(+0.16%) |
Aug 24, 2017 | 12.58 | 12.61 | 12.36 | 12.58 | 1,427,421 | +0.07(+0.56%) |
Aug 23, 2017 | 12.38 | 12.53 | 12.30 | 12.51 | 1,116,321 | +0.09(+0.72%) |
Aug 22, 2017 | 12.26 | 12.45 | 12.14 | 12.42 | 1,244,138 | +0.27(+2.22%) |
Aug 21, 2017 | 12.45 | 12.48 | 12.02 | 12.15 | 2,338,597 | -0.28(-2.25%) |
Aug 18, 2017 | 12.54 | 12.66 | 12.42 | 12.43 | 1,877,956 | -0.17(-1.35%) |
Aug 17, 2017 | 12.54 | 12.89 | 12.48 | 12.60 | 3,241,644 | +0.05(+0.40%) |
Aug 16, 2017 | 12.39 | 12.60 | 12.38 | 12.55 | 1,913,966 | +0.19(+1.54%) |
Aug 15, 2017 | 12.85 | 12.90 | 12.28 | 12.36 | 3,189,812 | -0.42(-3.29%) |
Aug 14, 2017 | 12.95 | 12.99 | 12.69 | 12.78 | 1,590,790 | +0.02(+0.16%) |
Aug 11, 2017 | 12.48 | 12.81 | 12.48 | 12.76 | 1,821,848 | +0.16(+1.27%) |
Aug 10, 2017 | 13.00 | 13.53 | 12.37 | 12.60 | 4,416,989 | -0.23(-1.79%) |
Aug 09, 2017 | 12.60 | 12.84 | 12.44 | 12.83 | 3,720,346 | +0.14(+1.10%) |
Aug 08, 2017 | 13.00 | 13.06 | 12.62 | 12.69 | 3,291,647 | -0.27(-2.08%) |
Aug 07, 2017 | 13.69 | 13.80 | 12.88 | 12.96 | 3,909,967 | -0.51(-3.79%) |
Aug 04, 2017 | 13.56 | 13.79 | 13.29 | 13.47 | 4,126,259 | +0.08(+0.60%) |
Aug 03, 2017 | 15.71 | 15.71 | 13.11 | 13.39 | 13,306,022 | -3.62(-21.28%) |
Aug 02, 2017 | 17.24 | 17.48 | 16.80 | 17.01 | 3,065,911 | -0.07(-0.41%) |
Aug 01, 2017 | 16.85 | 17.21 | 16.74 | 17.08 | 2,004,259 | +0.28(+1.67%) |
Jul 31, 2017 | 16.90 | 16.97 | 16.54 | 16.80 | 1,745,559 | -0.10(-0.59%) |
Jul 28, 2017 | 16.81 | 17.21 | 16.72 | 16.90 | 1,263,277 | -0.03(-0.18%) |
Jul 27, 2017 | 17.10 | 17.53 | 16.29 | 16.93 | 4,350,580 | -0.16(-0.94%) |
Jul 26, 2017 | 18.26 | 18.28 | 17.06 | 17.09 | 2,644,223 | -1.04(-5.74%) |
Jul 25, 2017 | 17.94 | 18.42 | 17.83 | 18.13 | 2,339,205 | +0.33(+1.85%) |
Jul 24, 2017 | 17.60 | 17.96 | 17.50 | 17.80 | 1,300,402 | +0.19(+1.08%) |
Jul 21, 2017 | 17.62 | 17.69 | 17.40 | 17.61 | 1,778,291 | +0.01(+0.06%) |
Jul 20, 2017 | 18.05 | 18.10 | 17.48 | 17.60 | 1,786,655 | -0.41(-2.28%) |
Jul 19, 2017 | 17.84 | 18.26 | 17.72 | 18.01 | 2,046,608 | -0.06(-0.33%) |
Jul 18, 2017 | 18.00 | 18.49 | 17.82 | 18.07 | 2,295,399 | -0.02(-0.11%) |
Jul 17, 2017 | 18.60 | 18.75 | 17.96 | 18.09 | 2,512,926 | -0.46(-2.48%) |
Jul 14, 2017 | 18.08 | 19.06 | 17.85 | 18.55 | 3,861,649 | +0.54(+3.00%) |
Jul 13, 2017 | 18.26 | 18.32 | 17.87 | 18.01 | 1,969,407 | -0.19(-1.04%) |
Jul 12, 2017 | 18.28 | 18.72 | 18.04 | 18.20 | 2,150,450 | +0.16(+0.89%) |
Jul 11, 2017 | 17.90 | 18.27 | 17.83 | 18.04 | 1,565,434 | +0.12(+0.67%) |
Jul 10, 2017 | 17.77 | 18.34 | 17.74 | 17.92 | 2,841,620 | +0.15(+0.84%) |
Jul 07, 2017 | 17.95 | 18.19 | 17.68 | 17.77 | 1,727,081 | -0.06(-0.34%) |
Jul 06, 2017 | 18.02 | 18.15 | 17.75 | 17.83 | 1,902,283 | -0.37(-2.03%) |
Jul 05, 2017 | 18.30 | 18.38 | 17.75 | 18.20 | 2,491,598 | -0.15(-0.82%) |
Jul 03, 2017 | 18.70 | 18.77 | 18.15 | 18.35 | 1,531,790 | -0.35(-1.87%) |
Jun 30, 2017 | 20.08 | 20.08 | 18.69 | 18.70 | 4,816,701 | -1.49(-7.38%) |
Jun 29, 2017 | 20.70 | 20.70 | 19.68 | 20.19 | 2,065,214 | -0.48(-2.32%) |
Jun 28, 2017 | 20.83 | 21.04 | 20.32 | 20.67 | 2,358,056 | -0.04(-0.19%) |
Jun 27, 2017 | 21.09 | 21.22 | 20.66 | 20.71 | 2,031,590 | -0.57(-2.68%) |
Jun 26, 2017 | 21.75 | 22.12 | 20.88 | 21.28 | 2,983,652 | -0.65(-2.96%) |
Jun 23, 2017 | 22.00 | 22.38 | 21.78 | 21.93 | 2,234,433 | -0.10(-0.45%) |
Jun 22, 2017 | 21.65 | 22.30 | 21.52 | 22.03 | 1,975,667 | +0.34(+1.57%) |
Jun 21, 2017 | 21.60 | 21.93 | 21.43 | 21.69 | 1,614,356 | +0.03(+0.14%) |
Jun 20, 2017 | 22.57 | 22.57 | 21.36 | 21.66 | 2,957,604 | -0.43(-1.95%) |
Jun 19, 2017 | 21.16 | 22.34 | 21.11 | 22.09 | 3,412,042 | +1.07(+5.09%) |
Jun 16, 2017 | 20.75 | 21.07 | 20.65 | 21.02 | 2,282,344 | +0.16(+0.77%) |
Jun 15, 2017 | 20.20 | 21.09 | 20.10 | 20.86 | 2,156,300 | +0.44(+2.15%) |
Jun 14, 2017 | 20.60 | 20.73 | 20.11 | 20.42 | 1,912,622 | -0.05(-0.24%) |
Jun 13, 2017 | 20.20 | 20.47 | 19.82 | 20.47 | 1,633,656 | +0.54(+2.71%) |
Jun 12, 2017 | 19.84 | 20.08 | 19.08 | 19.93 | 2,093,146 | -0.12(-0.60%) |
Jun 09, 2017 | 21.31 | 21.50 | 19.86 | 20.05 | 3,422,290 | -1.17(-5.51%) |
Jun 08, 2017 | 20.73 | 21.27 | 20.52 | 21.22 | 1,928,221 | +0.48(+2.31%) |
Jun 07, 2017 | 21.20 | 21.48 | 20.46 | 20.74 | 2,936,920 | -0.37(-1.75%) |
Jun 06, 2017 | 20.41 | 21.32 | 20.24 | 21.11 | 2,505,397 | +0.43(+2.08%) |
Jun 05, 2017 | 20.59 | 20.91 | 20.44 | 20.68 | 1,668,913 | +0.00(+0.00%) |
Jun 02, 2017 | 20.80 | 20.92 | 20.46 | 20.68 | 1,592,393 | +0.01(+0.05%) |
Jun 01, 2017 | 20.55 | 20.85 | 20.32 | 20.67 | 2,460,769 | +0.22(+1.08%) |
May 31, 2017 | 20.57 | 20.85 | 19.56 | 20.45 | 5,367,126 | -0.17(-0.82%) |
May 30, 2017 | 22.03 | 22.03 | 20.50 | 20.62 | 4,722,946 | -1.41(-6.40%) |
May 26, 2017 | 22.48 | 22.52 | 21.90 | 22.03 | 2,629,587 | -0.54(-2.39%) |
May 25, 2017 | 22.60 | 23.19 | 22.56 | 22.57 | 2,380,756 | +0.02(+0.09%) |
May 24, 2017 | 22.45 | 22.77 | 22.35 | 22.55 | 1,789,647 | +0.18(+0.80%) |
May 23, 2017 | 22.63 | 22.90 | 22.15 | 22.37 | 2,247,058 | -0.03(-0.13%) |
May 22, 2017 | 21.78 | 22.48 | 21.50 | 22.40 | 2,725,319 | +0.68(+3.13%) |
May 19, 2017 | 22.52 | 22.64 | 21.45 | 21.72 | 4,426,913 | -0.62(-2.78%) |
May 18, 2017 | 21.97 | 22.90 | 21.69 | 22.34 | 4,279,828 | +0.28(+1.27%) |
May 17, 2017 | 23.31 | 23.70 | 22.02 | 22.06 | 6,405,436 | -1.25(-5.36%) |
May 16, 2017 | 22.46 | 23.41 | 21.80 | 23.31 | 6,870,259 | +0.55(+2.42%) |
May 15, 2017 | 21.79 | 22.97 | 21.72 | 22.76 | 6,578,348 | +0.97(+4.45%) |
May 12, 2017 | 20.69 | 21.96 | 20.54 | 21.79 | 4,809,849 | +0.65(+3.07%) |
May 11, 2017 | 20.49 | 21.48 | 20.32 | 21.14 | 5,001,873 | +0.59(+2.87%) |
May 10, 2017 | 19.00 | 20.65 | 18.82 | 20.55 | 7,113,303 | +1.48(+7.76%) |
May 09, 2017 | 18.86 | 19.21 | 17.95 | 19.07 | 5,125,201 | +0.06(+0.32%) |
May 08, 2017 | 16.98 | 19.14 | 16.89 | 19.01 | 9,307,586 | +2.00(+11.76%) |
May 05, 2017 | 16.07 | 17.10 | 15.96 | 17.01 | 3,778,825 | +0.93(+5.78%) |
May 04, 2017 | 16.09 | 16.21 | 14.81 | 16.08 | 5,654,479 | -0.52(-3.13%) |
May 03, 2017 | 16.12 | 16.70 | 16.07 | 16.60 | 2,254,833 | +0.27(+1.65%) |
May 02, 2017 | 16.31 | 16.48 | 16.13 | 16.33 | 2,882,030 | +0.09(+0.55%) |
May 01, 2017 | 15.81 | 16.27 | 15.76 | 16.24 | 1,495,097 | +0.41(+2.59%) |
Apr 28, 2017 | 15.83 | 15.99 | 15.70 | 15.83 | 1,186,214 | -0.02(-0.13%) |
Apr 27, 2017 | 15.90 | 16.02 | 15.65 | 15.85 | 1,504,400 | -0.02(-0.13%) |
Apr 26, 2017 | 15.67 | 16.17 | 15.60 | 15.87 | 2,296,397 | +0.28(+1.80%) |
Apr 25, 2017 | 15.46 | 15.67 | 15.46 | 15.59 | 1,600,901 | +0.19(+1.23%) |
Apr 24, 2017 | 15.49 | 15.54 | 15.29 | 15.40 | 1,278,181 | +0.24(+1.58%) |
Apr 21, 2017 | 15.38 | 15.46 | 15.16 | 15.16 | 1,116,681 | -0.24(-1.56%) |
Apr 20, 2017 | 15.41 | 15.59 | 15.21 | 15.40 | 1,811,341 | +0.13(+0.85%) |
Apr 19, 2017 | 15.30 | 15.50 | 15.07 | 15.27 | 2,032,600 | -0.01(-0.07%) |
Apr 18, 2017 | 14.90 | 15.47 | 14.83 | 15.28 | 3,012,209 | +0.40(+2.69%) |
Apr 17, 2017 | 14.48 | 14.89 | 14.19 | 14.88 | 1,807,370 | +0.40(+2.76%) |
Apr 13, 2017 | 14.60 | 14.78 | 14.38 | 14.48 | 1,416,091 | -0.17(-1.16%) |
Apr 12, 2017 | 14.73 | 14.91 | 14.58 | 14.65 | 2,112,809 | -0.08(-0.54%) |
Apr 11, 2017 | 14.25 | 14.78 | 14.19 | 14.73 | 2,167,626 | +0.44(+3.08%) |
Apr 10, 2017 | 14.28 | 14.51 | 14.24 | 14.29 | 949,241 | +0.01(+0.07%) |
Apr 07, 2017 | 14.34 | 14.45 | 14.19 | 14.28 | 1,146,486 | -0.15(-1.04%) |
Apr 06, 2017 | 14.31 | 14.46 | 14.12 | 14.43 | 1,170,851 | +0.12(+0.84%) |
Apr 05, 2017 | 14.45 | 14.70 | 14.21 | 14.31 | 1,737,669 | -0.20(-1.38%) |
Apr 04, 2017 | 14.90 | 15.09 | 14.48 | 14.51 | 1,612,575 | -0.43(-2.88%) |
Apr 03, 2017 | 14.97 | 15.22 | 14.80 | 14.94 | 2,137,227 | -0.02(-0.13%) |
Mar 31, 2017 | 14.76 | 15.08 | 14.68 | 14.96 | 2,199,187 | +0.13(+0.88%) |
Mar 30, 2017 | 15.00 | 15.14 | 14.81 | 14.83 | 2,158,928 | -0.07(-0.47%) |
Mar 29, 2017 | 14.45 | 14.93 | 14.42 | 14.90 | 2,003,685 | +0.41(+2.83%) |
Mar 28, 2017 | 14.26 | 14.51 | 14.21 | 14.49 | 1,326,155 | +0.26(+1.83%) |
Mar 27, 2017 | 14.00 | 14.30 | 13.76 | 14.23 | 1,282,240 | +0.06(+0.42%) |
Mar 24, 2017 | 14.27 | 14.44 | 14.02 | 14.17 | 1,220,040 | +0.04(+0.28%) |
Mar 23, 2017 | 13.86 | 14.16 | 13.75 | 14.13 | 1,992,507 | +0.31(+2.24%) |
Mar 22, 2017 | 14.31 | 14.42 | 13.65 | 13.82 | 2,982,064 | -0.48(-3.36%) |
Mar 21, 2017 | 14.86 | 14.96 | 14.21 | 14.30 | 2,124,236 | -0.46(-3.12%) |
Mar 20, 2017 | 14.66 | 14.90 | 14.62 | 14.76 | 1,419,144 | +0.12(+0.82%) |
Mar 17, 2017 | 14.82 | 14.86 | 14.55 | 14.64 | 1,743,876 | -0.08(-0.54%) |
Mar 16, 2017 | 14.56 | 14.81 | 14.55 | 14.72 | 1,348,375 | +0.26(+1.80%) |
Mar 15, 2017 | 14.02 | 14.50 | 13.83 | 14.46 | 2,063,989 | +0.43(+3.06%) |
Mar 14, 2017 | 14.47 | 14.55 | 13.93 | 14.03 | 2,230,897 | -0.54(-3.71%) |
Mar 13, 2017 | 14.63 | 14.39 | 14.57 | 1,539,065 | -0.01(-0.07%) | |
Mar 10, 2017 | 14.59 | 14.64 | 14.31 | 14.58 | 2,435,500 | +0.12(+0.83%) |
Mar 09, 2017 | 14.32 | 14.48 | 14.20 | 14.46 | 2,005,396 | -0.08(-0.55%) |
Mar 08, 2017 | 14.76 | 14.96 | 14.53 | 14.54 | 2,007,815 | -0.11(-0.75%) |
Mar 07, 2017 | 14.70 | 14.74 | 14.44 | 14.65 | 1,786,335 | +0.01(+0.07%) |
Mar 06, 2017 | 14.50 | 14.71 | 14.30 | 14.64 | 1,886,377 | +0.11(+0.76%) |
Mar 03, 2017 | 14.63 | 14.70 | 14.35 | 14.53 | 2,010,000 | -0.09(-0.62%) |
Mar 02, 2017 | 15.00 | 15.24 | 14.59 | 14.62 | 2,391,503 | -0.47(-3.11%) |
Mar 01, 2017 | 15.27 | 15.69 | 14.94 | 15.09 | 4,004,058 | -0.11(-0.72%) |
Feb 28, 2017 | 16.72 | 16.77 | 14.83 | 15.20 | 9,034,051 | -1.74(-10.27%) |
Feb 27, 2017 | 16.53 | 17.04 | 16.36 | 16.94 | 2,681,768 | +0.45(+2.73%) |
Feb 24, 2017 | 16.37 | 16.49 | 16.00 | 16.49 | 1,657,665 | -0.14(-0.84%) |
Feb 23, 2017 | 16.92 | 17.00 | 16.46 | 16.63 | 1,451,279 | -0.20(-1.19%) |
Feb 22, 2017 | 17.12 | 17.27 | 16.80 | 16.83 | 1,532,266 | -0.41(-2.38%) |
Feb 21, 2017 | 17.20 | 17.32 | 16.90 | 17.24 | 1,681,066 | +0.12(+0.70%) |
Feb 17, 2017 | 17.12 | 17.12 | 17.12 | 0 | +0.20(+1.18%) | |
Feb 16, 2017 | 17.31 | 17.53 | 16.80 | 16.92 | 2,317,969 | -0.41(-2.37%) |
Feb 15, 2017 | 17.61 | 17.68 | 17.27 | 17.33 | 1,644,882 | -0.17(-0.97%) |
Feb 14, 2017 | 17.43 | 17.62 | 17.20 | 17.50 | 1,460,108 | -0.02(-0.11%) |
Feb 13, 2017 | 17.28 | 17.67 | 17.19 | 17.52 | 2,164,977 | +0.38(+2.22%) |
Feb 10, 2017 | 17.25 | 17.47 | 17.02 | 17.14 | 1,679,676 | -0.01(-0.06%) |
Feb 09, 2017 | 16.52 | 17.26 | 16.53 | 17.15 | 2,269,667 | +0.63(+3.81%) |
Feb 08, 2017 | 16.65 | 16.76 | 16.17 | 16.52 | 1,446,596 | -0.13(-0.78%) |
Feb 07, 2017 | 16.68 | 16.85 | 16.42 | 16.65 | 1,576,427 | +0.04(+0.24%) |
Feb 06, 2017 | 16.71 | 16.99 | 16.54 | 16.61 | 1,446,806 | -0.15(-0.89%) |
Feb 03, 2017 | 16.85 | 17.06 | 16.73 | 16.76 | 1,699,708 | +0.03(+0.18%) |
Feb 02, 2017 | 16.60 | 16.81 | 16.49 | 16.73 | 2,179,211 | +0.21(+1.27%) |
Feb 01, 2017 | 16.72 | 16.90 | 16.18 | 16.52 | 1,838,416 | +0.03(+0.18%) |
Jan 31, 2017 | 16.23 | 16.50 | 16.04 | 16.49 | 1,773,211 | +0.08(+0.49%) |
Jan 30, 2017 | 16.36 | 16.45 | 15.97 | 16.41 | 1,902,284 | -0.10(-0.61%) |
Jan 27, 2017 | 16.60 | 16.82 | 16.42 | 16.51 | 1,235,204 | -0.11(-0.66%) |
Jan 26, 2017 | 17.08 | 17.15 | 16.53 | 16.62 | 2,132,203 | -0.48(-2.81%) |
Jan 25, 2017 | 17.19 | 17.53 | 17.03 | 17.10 | 2,214,787 | +0.12(+0.71%) |
Jan 24, 2017 | 16.70 | 17.13 | 16.66 | 16.98 | 2,322,402 | +0.44(+2.66%) |
Jan 23, 2017 | 17.07 | 17.17 | 16.32 | 16.54 | 2,262,256 | -0.53(-3.10%) |
Jan 20, 2017 | 16.95 | 17.12 | 16.72 | 17.07 | 3,280,723 | +0.07(+0.41%) |
Jan 19, 2017 | 16.18 | 17.45 | 16.17 | 17.00 | 8,388,368 | +0.90(+5.59%) |
Jan 18, 2017 | 15.98 | 16.42 | 15.94 | 16.10 | 2,511,477 | +0.13(+0.81%) |
Jan 17, 2017 | 16.00 | 16.12 | 15.77 | 15.97 | 2,180,084 | -0.14(-0.87%) |
Jan 13, 2017 | 16.11 | 16.11 | 16.11 | 0 | +0.46(+2.94%) | |
Jan 12, 2017 | 15.28 | 15.70 | 14.85 | 15.65 | 2,716,459 | +0.26(+1.69%) |
Jan 11, 2017 | 15.50 | 15.71 | 15.21 | 15.39 | 2,828,771 | -0.17(-1.09%) |
Jan 10, 2017 | 16.18 | 16.45 | 15.56 | 15.56 | 4,670,452 | -1.17(-6.99%) |
Jan 09, 2017 | 14.38 | 16.94 | 14.32 | 16.73 | 13,617,174 | +2.27(+15.70%) |
Jan 06, 2017 | 14.30 | 14.50 | 14.07 | 14.46 | 1,676,883 | +0.22(+1.54%) |
Jan 05, 2017 | 14.34 | 14.50 | 13.93 | 14.24 | 2,274,051 | -0.06(-0.42%) |
Jan 04, 2017 | 13.77 | 14.30 | 13.77 | 14.30 | 2,072,127 | +0.61(+4.46%) |