Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.50 | 16.63 | 16.23 | 16.23 | 12,920 | -0.35(-2.14%) |
Sep 28, 2017 | 16.81 | 16.90 | 16.50 | 16.59 | 20,214 | -0.31(-1.84%) |
Sep 27, 2017 | 16.14 | 16.99 | 16.09 | 16.90 | 25,170 | +0.80(+4.96%) |
Sep 26, 2017 | 16.19 | 16.23 | 15.97 | 16.10 | 24,858 | +0.00(+0.00%) |
Sep 25, 2017 | 15.79 | 16.23 | 15.75 | 16.10 | 23,195 | +0.22(+1.40%) |
Sep 22, 2017 | 15.66 | 15.88 | 15.66 | 15.88 | 6,164 | +0.27(+1.71%) |
Sep 21, 2017 | 15.66 | 15.79 | 15.52 | 15.61 | 18,283 | -0.09(-0.56%) |
Sep 20, 2017 | 15.70 | 15.79 | 15.70 | 15.70 | 11,933 | -0.18(-1.12%) |
Sep 19, 2017 | 15.79 | 15.92 | 15.75 | 15.88 | 13,988 | +0.04(+0.28%) |
Sep 18, 2017 | 15.70 | 15.92 | 15.66 | 15.83 | 13,110 | +0.22(+1.42%) |
Sep 15, 2017 | 15.75 | 15.75 | 15.57 | 15.61 | 59,237 | -0.09(-0.56%) |
Sep 14, 2017 | 15.57 | 15.75 | 15.57 | 15.70 | 12,281 | +0.09(+0.57%) |
Sep 13, 2017 | 15.35 | 15.61 | 15.35 | 15.61 | 11,832 | -0.04(-0.28%) |
Sep 12, 2017 | 15.26 | 15.79 | 15.26 | 15.66 | 11,348 | +0.40(+2.62%) |
Sep 11, 2017 | 15.12 | 15.26 | 14.95 | 15.26 | 16,064 | +0.13(+0.88%) |
Sep 08, 2017 | 15.12 | 15.26 | 15.12 | 15.12 | 17,870 | -0.04(-0.29%) |
Sep 07, 2017 | 15.30 | 15.30 | 15.12 | 15.17 | 12,413 | +0.00(+0.00%) |
Sep 06, 2017 | 15.12 | 15.30 | 15.12 | 15.17 | 14,060 | +0.04(+0.29%) |
Sep 05, 2017 | 15.12 | 15.17 | 15.04 | 15.12 | 50,037 | -0.04(-0.29%) |
Sep 01, 2017 | 15.48 | 15.92 | 14.95 | 15.17 | 98,488 | -0.27(-1.72%) |
Aug 31, 2017 | 15.26 | 15.66 | 15.26 | 15.44 | 32,371 | +0.22(+1.46%) |
Aug 30, 2017 | 15.12 | 15.24 | 15.08 | 15.21 | 13,505 | +0.00(+0.00%) |
Aug 29, 2017 | 14.86 | 15.21 | 14.86 | 15.21 | 24,267 | +0.22(+1.48%) |
Aug 28, 2017 | 14.99 | 15.08 | 14.95 | 14.99 | 20,876 | +0.04(+0.30%) |
Aug 25, 2017 | 14.99 | 15.04 | 14.86 | 14.95 | 23,819 | -0.04(-0.30%) |
Aug 24, 2017 | 14.59 | 14.99 | 14.59 | 14.99 | 16,903 | +0.40(+2.74%) |
Aug 23, 2017 | 14.59 | 14.68 | 14.50 | 14.59 | 10,542 | -0.18(-1.20%) |
Aug 22, 2017 | 14.73 | 14.81 | 14.50 | 14.77 | 22,904 | +0.04(+0.30%) |
Aug 21, 2017 | 14.81 | 14.81 | 14.64 | 14.73 | 15,270 | -0.18(-1.19%) |
Aug 18, 2017 | 14.55 | 14.90 | 14.55 | 14.90 | 40,573 | +0.18(+1.20%) |
Aug 17, 2017 | 14.50 | 14.77 | 14.50 | 14.73 | 27,930 | +0.13(+0.91%) |
Aug 16, 2017 | 14.50 | 14.64 | 14.50 | 14.59 | 14,067 | +0.09(+0.61%) |
Aug 15, 2017 | 14.28 | 14.55 | 14.28 | 14.50 | 19,094 | +0.22(+1.55%) |
Aug 14, 2017 | 14.19 | 14.33 | 14.15 | 14.28 | 33,869 | +0.13(+0.94%) |
Aug 11, 2017 | 14.24 | 14.24 | 14.06 | 14.15 | 25,485 | +0.04(+0.31%) |
Aug 10, 2017 | 14.59 | 14.61 | 14.10 | 14.10 | 54,690 | -0.44(-3.05%) |
Aug 09, 2017 | 15.12 | 15.12 | 14.55 | 14.55 | 27,757 | -0.58(-3.81%) |
Aug 08, 2017 | 16.06 | 16.19 | 14.88 | 15.12 | 59,086 | -1.51(-9.07%) |
Aug 07, 2017 | 16.85 | 16.85 | 16.46 | 16.63 | 34,367 | -0.13(-0.79%) |
Aug 04, 2017 | 16.94 | 16.94 | 16.72 | 16.77 | 29,938 | -0.09(-0.53%) |
Aug 03, 2017 | 16.81 | 16.90 | 16.81 | 16.85 | 17,786 | +0.00(+0.00%) |
Aug 02, 2017 | 16.99 | 17.03 | 16.85 | 16.85 | 14,937 | -0.09(-0.52%) |
Aug 01, 2017 | 17.08 | 17.08 | 16.85 | 16.94 | 33,184 | +0.13(+0.79%) |
Jul 31, 2017 | 17.12 | 17.12 | 16.72 | 16.81 | 43,365 | -0.27(-1.56%) |
Jul 28, 2017 | 16.94 | 17.16 | 16.94 | 17.08 | 13,852 | +0.04(+0.22%) |
Jul 27, 2017 | 17.26 | 17.26 | 16.64 | 17.04 | 17,753 | -0.22(-1.28%) |
Jul 26, 2017 | 17.22 | 17.48 | 16.95 | 17.26 | 9,694 | -0.44(-2.50%) |
Jul 25, 2017 | 17.22 | 17.88 | 17.21 | 17.70 | 39,881 | +0.49(+2.83%) |
Jul 24, 2017 | 17.26 | 17.26 | 16.95 | 17.22 | 26,328 | -0.09(-0.51%) |
Jul 21, 2017 | 17.53 | 17.57 | 17.26 | 17.30 | 15,199 | -0.04(-0.26%) |
Jul 20, 2017 | 17.39 | 17.48 | 17.30 | 17.35 | 6,662 | -0.09(-0.51%) |
Jul 19, 2017 | 17.35 | 17.53 | 17.22 | 17.44 | 13,975 | +0.09(+0.51%) |
Jul 18, 2017 | 17.22 | 17.44 | 17.08 | 17.35 | 12,866 | +0.00(+0.00%) |
Jul 17, 2017 | 17.30 | 17.44 | 17.17 | 17.35 | 13,782 | +0.04(+0.26%) |
Jul 14, 2017 | 16.95 | 17.39 | 16.95 | 17.30 | 35,458 | +0.31(+1.82%) |
Jul 13, 2017 | 16.77 | 16.99 | 16.73 | 16.99 | 18,751 | +0.18(+1.05%) |
Jul 12, 2017 | 16.82 | 16.91 | 16.68 | 16.82 | 16,070 | +0.04(+0.26%) |
Jul 11, 2017 | 16.51 | 16.86 | 16.11 | 16.77 | 15,495 | -0.09(-0.52%) |
Jul 10, 2017 | 16.46 | 16.99 | 16.06 | 16.86 | 36,373 | +0.22(+1.33%) |
Jul 07, 2017 | 16.15 | 16.68 | 16.02 | 16.64 | 16,191 | +0.62(+3.87%) |
Jul 06, 2017 | 16.02 | 16.06 | 15.89 | 16.02 | 34,917 | -0.09(-0.55%) |
Jul 05, 2017 | 16.06 | 16.15 | 15.76 | 16.11 | 40,396 | +0.09(+0.55%) |
Jul 03, 2017 | 16.02 | 16.26 | 16.02 | 16.02 | 7,979 | -0.04(-0.28%) |
Jun 30, 2017 | 16.06 | 16.29 | 15.89 | 16.06 | 23,438 | +0.00(+0.00%) |
Jun 29, 2017 | 16.37 | 16.51 | 15.93 | 16.06 | 20,921 | -0.35(-2.16%) |
Jun 28, 2017 | 16.46 | 16.64 | 16.33 | 16.42 | 10,737 | -0.04(-0.27%) |
Jun 27, 2017 | 16.29 | 16.55 | 16.29 | 16.46 | 9,937 | +0.13(+0.81%) |
Jun 26, 2017 | 16.37 | 16.55 | 16.11 | 16.33 | 17,420 | +0.09(+0.54%) |
Jun 23, 2017 | 16.29 | 16.42 | 16.15 | 16.24 | 155,739 | -0.09(-0.54%) |
Jun 22, 2017 | 16.15 | 16.37 | 15.67 | 16.33 | 15,457 | +0.27(+1.65%) |
Jun 21, 2017 | 16.15 | 16.15 | 15.98 | 16.06 | 24,884 | -0.09(-0.55%) |
Jun 20, 2017 | 15.98 | 16.24 | 15.84 | 16.15 | 27,116 | +0.18(+1.11%) |
Jun 19, 2017 | 15.84 | 16.24 | 15.84 | 15.98 | 19,817 | +0.09(+0.56%) |
Jun 16, 2017 | 15.76 | 15.95 | 15.58 | 15.89 | 64,173 | -0.22(-1.37%) |
Jun 15, 2017 | 16.06 | 16.24 | 15.93 | 16.11 | 66,054 | -0.18(-1.09%) |
Jun 14, 2017 | 16.37 | 16.37 | 15.93 | 16.29 | 38,305 | +0.04(+0.27%) |
Jun 13, 2017 | 16.20 | 16.29 | 16.15 | 16.24 | 31,116 | +0.04(+0.27%) |
Jun 12, 2017 | 16.99 | 16.99 | 15.93 | 16.20 | 40,611 | -0.75(-4.44%) |
Jun 09, 2017 | 16.64 | 17.04 | 16.51 | 16.95 | 30,068 | +0.35(+2.13%) |
Jun 08, 2017 | 16.68 | 16.93 | 16.51 | 16.60 | 32,737 | -0.13(-0.79%) |
Jun 07, 2017 | 17.22 | 17.22 | 16.68 | 16.73 | 16,504 | -0.31(-1.82%) |
Jun 06, 2017 | 16.82 | 17.13 | 16.60 | 17.04 | 33,450 | +0.04(+0.26%) |
Jun 05, 2017 | 17.04 | 17.33 | 16.20 | 16.99 | 22,083 | -0.18(-1.03%) |
Jun 02, 2017 | 16.55 | 17.44 | 16.55 | 17.17 | 29,538 | +0.44(+2.65%) |
Jun 01, 2017 | 16.20 | 16.82 | 16.20 | 16.73 | 33,551 | +0.44(+2.72%) |
May 31, 2017 | 16.29 | 16.33 | 16.06 | 16.29 | 17,346 | -0.04(-0.27%) |
May 30, 2017 | 16.20 | 16.55 | 16.15 | 16.33 | 32,294 | +0.18(+1.10%) |
May 26, 2017 | 15.93 | 16.46 | 15.93 | 16.15 | 73,121 | +0.22(+1.39%) |
May 25, 2017 | 16.24 | 16.51 | 15.80 | 15.93 | 37,980 | -0.31(-1.91%) |
May 24, 2017 | 16.24 | 16.29 | 15.93 | 16.24 | 16,959 | +0.00(+0.00%) |
May 23, 2017 | 16.42 | 16.55 | 16.02 | 16.24 | 26,959 | -0.18(-1.08%) |
May 22, 2017 | 16.46 | 16.51 | 16.33 | 16.42 | 31,151 | +0.00(+0.00%) |
May 19, 2017 | 16.68 | 16.68 | 16.33 | 16.42 | 75,196 | -0.31(-1.85%) |
May 18, 2017 | 16.63 | 17.04 | 16.63 | 16.73 | 54,789 | +0.18(+1.07%) |
May 17, 2017 | 16.60 | 16.68 | 16.42 | 16.55 | 37,147 | -0.27(-1.58%) |
May 16, 2017 | 16.77 | 16.99 | 16.37 | 16.82 | 70,717 | +0.04(+0.26%) |
May 15, 2017 | 17.30 | 17.48 | 16.68 | 16.77 | 24,753 | -0.40(-2.32%) |
May 12, 2017 | 17.22 | 17.35 | 17.13 | 17.17 | 15,741 | -0.13(-0.77%) |
May 11, 2017 | 17.17 | 17.48 | 16.73 | 17.30 | 163,488 | +0.13(+0.77%) |
May 10, 2017 | 16.91 | 17.26 | 16.91 | 17.17 | 19,908 | -0.09(-0.51%) |
May 09, 2017 | 16.11 | 17.30 | 16.11 | 17.26 | 68,300 | +1.11(+6.85%) |
May 08, 2017 | 16.15 | 16.34 | 15.84 | 16.15 | 21,733 | +0.09(+0.55%) |
May 05, 2017 | 15.98 | 16.29 | 15.84 | 16.06 | 23,358 | +0.13(+0.83%) |
May 04, 2017 | 15.58 | 16.02 | 15.58 | 15.93 | 34,334 | +0.00(+0.00%) |
May 03, 2017 | 16.55 | 16.74 | 15.67 | 15.93 | 59,896 | -0.71(-4.26%) |
May 02, 2017 | 16.99 | 18.19 | 16.60 | 16.64 | 20,128 | -0.44(-2.59%) |
May 01, 2017 | 17.08 | 17.17 | 16.97 | 17.08 | 24,694 | +0.09(+0.52%) |
Apr 28, 2017 | 17.84 | 17.92 | 16.86 | 16.99 | 46,795 | -0.84(-4.71%) |
Apr 27, 2017 | 18.01 | 18.10 | 17.75 | 17.84 | 24,642 | -0.05(-0.28%) |
Apr 26, 2017 | 17.97 | 18.42 | 17.84 | 17.89 | 39,262 | -0.18(-0.98%) |
Apr 25, 2017 | 18.37 | 18.42 | 18.00 | 18.06 | 20,078 | -0.13(-0.73%) |
Apr 24, 2017 | 18.06 | 18.42 | 17.93 | 18.20 | 52,431 | +0.31(+1.73%) |
Apr 21, 2017 | 17.62 | 17.93 | 17.49 | 17.89 | 37,313 | -0.13(-0.74%) |
Apr 20, 2017 | 16.83 | 18.06 | 16.83 | 18.02 | 63,313 | +1.19(+7.09%) |
Apr 19, 2017 | 17.97 | 18.02 | 15.55 | 16.83 | 159,588 | -1.24(-6.85%) |
Apr 18, 2017 | 18.06 | 18.15 | 17.80 | 18.06 | 29,406 | +0.18(+0.99%) |
Apr 17, 2017 | 17.84 | 17.97 | 17.67 | 17.89 | 24,879 | +0.04(+0.25%) |
Apr 13, 2017 | 17.80 | 17.97 | 17.49 | 17.84 | 24,056 | +0.00(+0.00%) |
Apr 12, 2017 | 18.15 | 18.28 | 17.84 | 17.84 | 9,077 | -0.40(-2.18%) |
Apr 11, 2017 | 17.84 | 18.33 | 17.80 | 18.24 | 41,554 | +0.40(+2.23%) |
Apr 10, 2017 | 17.71 | 17.89 | 17.58 | 17.84 | 37,707 | +0.09(+0.50%) |
Apr 07, 2017 | 17.80 | 17.84 | 17.75 | 17.75 | 9,620 | -0.13(-0.74%) |
Apr 06, 2017 | 17.62 | 17.89 | 17.62 | 17.89 | 36,243 | +0.22(+1.25%) |
Apr 05, 2017 | 18.11 | 18.33 | 17.62 | 17.67 | 22,937 | -0.44(-2.44%) |
Apr 04, 2017 | 17.71 | 18.37 | 17.71 | 18.11 | 33,511 | +0.35(+1.99%) |
Apr 03, 2017 | 17.67 | 17.89 | 17.53 | 17.75 | 59,588 | +0.00(+0.00%) |
Mar 31, 2017 | 17.49 | 17.89 | 17.22 | 17.75 | 91,775 | +0.22(+1.26%) |
Mar 30, 2017 | 17.53 | 17.58 | 17.40 | 17.53 | 52,158 | -0.04(-0.25%) |
Mar 29, 2017 | 17.44 | 17.58 | 17.36 | 17.58 | 59,789 | +0.04(+0.25%) |
Mar 28, 2017 | 17.44 | 17.58 | 17.22 | 17.53 | 27,700 | +0.04(+0.25%) |
Mar 27, 2017 | 17.40 | 17.62 | 17.40 | 17.49 | 65,035 | -0.09(-0.50%) |
Mar 24, 2017 | 17.36 | 17.62 | 17.36 | 17.58 | 105,773 | +0.26(+1.53%) |
Mar 23, 2017 | 17.53 | 17.62 | 17.22 | 17.31 | 166,765 | -0.26(-1.51%) |
Mar 22, 2017 | 17.53 | 17.62 | 17.49 | 17.58 | 119,425 | +0.00(+0.00%) |
Mar 21, 2017 | 17.49 | 17.62 | 17.18 | 17.58 | 87,488 | +0.04(+0.25%) |
Mar 20, 2017 | 17.22 | 17.67 | 17.14 | 17.53 | 59,962 | +0.31(+1.79%) |
Mar 17, 2017 | 17.22 | 17.49 | 16.83 | 17.22 | 95,616 | -0.22(-1.27%) |
Mar 16, 2017 | 17.75 | 17.80 | 17.09 | 17.44 | 172,908 | -0.31(-1.74%) |
Mar 15, 2017 | 17.75 | 17.93 | 17.67 | 17.75 | 141,467 | +0.00(+0.00%) |
Mar 14, 2017 | 18.20 | 18.73 | 17.31 | 17.75 | 244,375 | +1.06(+6.35%) |
Mar 13, 2017 | 14.18 | 16.78 | 13.82 | 16.69 | 378,346 | +3.93(+30.80%) |
Mar 10, 2017 | 12.81 | 13.25 | 12.59 | 12.76 | 40,663 | +0.09(+0.70%) |
Mar 09, 2017 | 13.09 | 13.16 | 12.59 | 12.67 | 23,335 | -0.13(-1.03%) |
Mar 08, 2017 | 13.07 | 13.37 | 12.72 | 12.81 | 30,565 | -0.22(-1.69%) |
Mar 07, 2017 | 12.85 | 13.20 | 12.85 | 13.03 | 11,938 | +0.18(+1.37%) |
Mar 06, 2017 | 13.03 | 13.03 | 12.76 | 12.85 | 21,547 | -0.09(-0.68%) |
Mar 03, 2017 | 13.12 | 13.38 | 12.90 | 12.94 | 15,582 | -0.22(-1.68%) |
Mar 02, 2017 | 13.20 | 13.29 | 12.94 | 13.16 | 16,376 | +0.04(+0.34%) |
Mar 01, 2017 | 12.98 | 13.36 | 12.94 | 13.12 | 30,929 | +0.31(+2.41%) |
Feb 28, 2017 | 13.34 | 13.43 | 12.72 | 12.81 | 56,255 | -0.53(-3.97%) |
Feb 27, 2017 | 13.03 | 13.60 | 13.03 | 13.34 | 33,802 | +0.31(+2.37%) |
Feb 24, 2017 | 12.94 | 13.16 | 12.94 | 13.03 | 19,930 | +0.04(+0.34%) |
Feb 23, 2017 | 12.90 | 13.03 | 12.81 | 12.98 | 10,071 | -0.09(-0.68%) |
Feb 22, 2017 | 13.03 | 13.29 | 12.98 | 13.07 | 29,344 | +0.00(+0.00%) |
Feb 21, 2017 | 12.94 | 13.20 | 12.85 | 13.07 | 35,797 | +0.09(+0.68%) |
Feb 17, 2017 | 12.98 | 12.98 | 12.98 | 0 | +0.18(+1.38%) | |
Feb 16, 2017 | 12.94 | 13.03 | 12.72 | 12.81 | 24,981 | -0.18(-1.36%) |
Feb 15, 2017 | 12.94 | 13.07 | 12.81 | 12.98 | 17,080 | -0.04(-0.34%) |
Feb 14, 2017 | 12.85 | 13.07 | 12.85 | 13.03 | 21,358 | +0.22(+1.72%) |
Feb 13, 2017 | 13.07 | 13.07 | 12.72 | 12.81 | 20,367 | -0.27(-2.03%) |
Feb 10, 2017 | 12.81 | 13.29 | 12.72 | 13.07 | 101,054 | +0.22(+1.72%) |
Feb 09, 2017 | 12.67 | 12.90 | 12.67 | 12.85 | 8,867 | +0.09(+0.69%) |
Feb 08, 2017 | 12.76 | 12.81 | 12.72 | 12.76 | 13,431 | -0.09(-0.69%) |
Feb 07, 2017 | 12.90 | 13.03 | 12.67 | 12.85 | 12,914 | +0.00(+0.00%) |
Feb 06, 2017 | 12.85 | 12.94 | 12.76 | 12.85 | 13,256 | -0.13(-1.02%) |
Feb 03, 2017 | 13.07 | 13.07 | 12.90 | 12.98 | 10,406 | +0.04(+0.34%) |
Feb 02, 2017 | 12.81 | 13.07 | 12.81 | 12.94 | 14,870 | -0.04(-0.34%) |
Feb 01, 2017 | 13.20 | 13.25 | 12.85 | 12.98 | 16,626 | -0.22(-1.67%) |
Jan 31, 2017 | 13.16 | 13.29 | 12.90 | 13.20 | 14,459 | -0.09(-0.66%) |
Jan 30, 2017 | 13.56 | 13.56 | 13.25 | 13.29 | 17,137 | -0.23(-1.68%) |
Jan 27, 2017 | 13.87 | 13.87 | 13.48 | 13.52 | 8,723 | -0.09(-0.65%) |
Jan 26, 2017 | 13.96 | 13.96 | 13.43 | 13.61 | 8,654 | -0.35(-2.52%) |
Jan 25, 2017 | 13.70 | 14.09 | 13.70 | 13.96 | 5,875 | +0.26(+1.93%) |
Jan 24, 2017 | 13.26 | 13.78 | 13.15 | 13.70 | 14,947 | +0.57(+4.36%) |
Jan 23, 2017 | 13.12 | 13.12 | 12.16 | 13.12 | 25,045 | -0.18(-1.32%) |
Jan 20, 2017 | 13.30 | 13.70 | 13.26 | 13.30 | 15,624 | -0.04(-0.33%) |
Jan 19, 2017 | 14.27 | 14.27 | 13.34 | 13.34 | 12,033 | -0.79(-5.61%) |
Jan 18, 2017 | 14.31 | 14.31 | 14.09 | 14.14 | 5,635 | -0.13(-0.93%) |
Jan 17, 2017 | 14.53 | 14.53 | 14.18 | 14.27 | 15,368 | -0.18(-1.22%) |
Jan 13, 2017 | 14.45 | 14.45 | 14.45 | 0 | -0.18(-1.20%) | |
Jan 12, 2017 | 14.80 | 14.80 | 14.62 | 14.62 | 6,169 | -0.13(-0.90%) |
Jan 11, 2017 | 14.62 | 14.93 | 14.62 | 14.75 | 23,506 | +0.18(+1.21%) |
Jan 10, 2017 | 14.53 | 14.62 | 14.45 | 14.58 | 12,578 | +0.00(+0.00%) |
Jan 09, 2017 | 14.84 | 14.93 | 14.58 | 14.58 | 15,356 | -0.35(-2.36%) |
Jan 06, 2017 | 15.19 | 15.24 | 14.84 | 14.93 | 8,256 | -0.22(-1.45%) |
Jan 05, 2017 | 15.33 | 15.41 | 15.08 | 15.15 | 17,362 | -0.18(-1.15%) |
Jan 04, 2017 | 15.46 | 15.59 | 15.24 | 15.33 | 33,565 | -0.09(-0.57%) |
Jan 03, 2017 | 15.81 | 15.81 | 15.19 | 15.41 | 41,651 | -0.22(-1.41%) |
Dec 30, 2016 | 15.63 | 15.63 | 15.63 | 0 | -0.35(-2.20%) | |
Dec 29, 2016 | 16.16 | 16.47 | 15.90 | 15.99 | 31,147 | -0.18(-1.09%) |
Dec 28, 2016 | 16.01 | 16.56 | 15.72 | 16.16 | 20,828 | +0.13(+0.82%) |
Dec 27, 2016 | 15.63 | 16.16 | 15.63 | 16.03 | 8,009 | +0.22(+1.39%) |
Dec 23, 2016 | 15.81 | 15.81 | 15.81 | 0 | +0.13(+0.84%) | |
Dec 22, 2016 | 15.94 | 16.12 | 15.68 | 15.68 | 11,801 | -0.22(-1.39%) |
Dec 21, 2016 | 16.07 | 16.30 | 15.81 | 15.90 | 35,272 | -0.18(-1.10%) |
Dec 20, 2016 | 16.74 | 17.04 | 15.81 | 16.07 | 48,883 | -0.48(-2.93%) |
Dec 19, 2016 | 15.94 | 17.00 | 15.94 | 16.56 | 36,279 | +0.35(+2.17%) |
Dec 16, 2016 | 16.12 | 16.38 | 15.94 | 16.21 | 89,239 | -0.09(-0.54%) |
Dec 15, 2016 | 16.07 | 16.43 | 15.24 | 16.30 | 37,629 | -0.18(-1.07%) |
Dec 14, 2016 | 16.52 | 16.82 | 16.38 | 16.47 | 14,436 | -0.09(-0.53%) |
Dec 13, 2016 | 16.56 | 16.74 | 16.43 | 16.56 | 28,974 | +0.00(+0.00%) |
Dec 12, 2016 | 16.03 | 16.60 | 16.03 | 16.56 | 27,429 | +0.53(+3.30%) |
Dec 09, 2016 | 15.37 | 16.30 | 15.37 | 16.03 | 35,928 | +0.79(+5.20%) |
Dec 08, 2016 | 15.15 | 15.85 | 15.02 | 15.24 | 41,727 | +0.18(+1.17%) |
Dec 07, 2016 | 15.50 | 15.50 | 14.97 | 15.06 | 50,186 | -0.44(-2.84%) |
Dec 06, 2016 | 15.37 | 15.50 | 15.15 | 15.50 | 34,819 | +0.09(+0.57%) |
Dec 05, 2016 | 15.24 | 15.50 | 15.24 | 15.41 | 47,317 | +0.26(+1.74%) |
Dec 02, 2016 | 15.02 | 15.33 | 15.02 | 15.15 | 32,811 | +0.04(+0.29%) |
Dec 01, 2016 | 14.80 | 15.15 | 14.71 | 15.11 | 64,008 | +0.40(+2.69%) |
Nov 30, 2016 | 14.67 | 14.89 | 14.58 | 14.71 | 31,271 | +0.00(+0.00%) |
Nov 29, 2016 | 14.49 | 14.84 | 14.42 | 14.71 | 63,512 | +0.18(+1.21%) |
Nov 28, 2016 | 14.45 | 14.53 | 14.27 | 14.53 | 15,251 | +0.00(+0.00%) |
Nov 25, 2016 | 14.71 | 14.71 | 14.45 | 14.53 | 14,339 | +0.18(+1.23%) |
Nov 23, 2016 | 14.36 | 14.36 | 14.36 | 0 | -0.31(-2.10%) | |
Nov 22, 2016 | 14.71 | 14.75 | 14.18 | 14.67 | 45,740 | -0.04(-0.30%) |
Nov 21, 2016 | 14.62 | 14.97 | 14.58 | 14.71 | 29,936 | -0.04(-0.30%) |
Nov 18, 2016 | 14.27 | 14.75 | 13.48 | 14.75 | 29,639 | +0.53(+3.71%) |
Nov 17, 2016 | 14.71 | 14.71 | 14.18 | 14.23 | 24,259 | -0.53(-3.58%) |
Nov 16, 2016 | 14.75 | 14.93 | 14.58 | 14.75 | 18,923 | +0.00(+0.00%) |
Nov 15, 2016 | 14.93 | 14.97 | 14.49 | 14.75 | 81,296 | +0.04(+0.30%) |
Nov 14, 2016 | 14.71 | 14.80 | 14.53 | 14.71 | 34,531 | +0.18(+1.21%) |
Nov 11, 2016 | 13.52 | 14.62 | 13.52 | 14.53 | 65,253 | +0.97(+7.14%) |
Nov 10, 2016 | 13.30 | 13.78 | 12.99 | 13.56 | 46,806 | +0.35(+2.67%) |
Nov 09, 2016 | 12.90 | 13.21 | 12.90 | 13.21 | 34,334 | +0.18(+1.35%) |
Nov 08, 2016 | 12.82 | 13.08 | 12.75 | 13.04 | 10,033 | +0.22(+1.72%) |
Nov 07, 2016 | 12.51 | 12.90 | 12.33 | 12.82 | 20,863 | +0.48(+3.93%) |
Nov 04, 2016 | 12.46 | 12.46 | 12.33 | 12.33 | 26,041 | +0.00(+0.00%) |
Nov 03, 2016 | 12.29 | 12.42 | 12.29 | 12.33 | 13,221 | +0.09(+0.72%) |
Nov 02, 2016 | 12.38 | 12.64 | 12.24 | 12.24 | 19,360 | -0.18(-1.42%) |
Nov 01, 2016 | 12.55 | 13.17 | 12.33 | 12.42 | 15,065 | -0.04(-0.35%) |
Oct 31, 2016 | 12.33 | 12.73 | 12.29 | 12.46 | 56,778 | +0.04(+0.35%) |
Oct 28, 2016 | 12.38 | 12.46 | 12.33 | 12.42 | 11,336 | +0.17(+1.38%) |
Oct 27, 2016 | 12.29 | 12.34 | 12.21 | 12.25 | 12,343 | -0.04(-0.36%) |
Oct 26, 2016 | 12.25 | 12.43 | 12.25 | 12.29 | 21,730 | +0.04(+0.36%) |
Oct 25, 2016 | 12.29 | 12.51 | 12.25 | 12.25 | 10,758 | +0.00(+0.00%) |
Oct 24, 2016 | 12.21 | 12.29 | 12.21 | 12.25 | 16,378 | +0.18(+1.46%) |
Oct 21, 2016 | 11.99 | 12.16 | 11.85 | 12.07 | 7,673 | +0.09(+0.73%) |
Oct 20, 2016 | 11.99 | 12.12 | 11.94 | 11.99 | 10,257 | -0.09(-0.73%) |
Oct 19, 2016 | 12.12 | 12.34 | 12.07 | 12.07 | 12,477 | -0.04(-0.36%) |
Oct 18, 2016 | 12.29 | 12.29 | 12.07 | 12.12 | 6,538 | -0.13(-1.08%) |
Oct 17, 2016 | 12.07 | 12.34 | 12.07 | 12.25 | 16,491 | +0.26(+2.20%) |
Oct 14, 2016 | 12.03 | 12.07 | 11.90 | 11.99 | 28,757 | +0.09(+0.74%) |
Oct 13, 2016 | 11.94 | 12.03 | 11.46 | 11.90 | 20,288 | -0.22(-1.81%) |
Oct 12, 2016 | 11.11 | 12.25 | 11.11 | 12.12 | 39,198 | +0.97(+8.66%) |
Oct 11, 2016 | 11.42 | 11.42 | 11.02 | 11.15 | 32,148 | -0.18(-1.55%) |
Oct 10, 2016 | 12.11 | 12.11 | 11.20 | 11.33 | 5,890 | +0.04(+0.31%) |
Oct 07, 2016 | 11.33 | 11.40 | 11.19 | 11.29 | 17,925 | -0.09(-0.77%) |
Oct 06, 2016 | 11.50 | 11.55 | 11.31 | 11.38 | 12,166 | -0.08(-0.69%) |
Oct 05, 2016 | 11.85 | 11.92 | 11.37 | 11.46 | 18,434 | -0.31(-2.61%) |
Oct 04, 2016 | 11.97 | 11.97 | 11.71 | 11.77 | 16,905 | -0.05(-0.45%) |