Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.77 | 17.19 | 16.70 | 16.84 | 1,078,764 | +0.02(+0.12%) |
Sep 28, 2017 | 16.73 | 16.87 | 16.50 | 16.82 | 836,979 | +0.09(+0.54%) |
Sep 27, 2017 | 16.14 | 16.86 | 16.12 | 16.73 | 1,175,194 | +0.66(+4.11%) |
Sep 26, 2017 | 16.21 | 16.42 | 15.75 | 16.07 | 1,196,971 | +0.03(+0.19%) |
Sep 25, 2017 | 16.30 | 16.58 | 15.92 | 16.04 | 1,379,514 | -0.42(-2.55%) |
Sep 22, 2017 | 15.75 | 16.79 | 15.15 | 16.46 | 3,701,024 | +0.60(+3.78%) |
Sep 21, 2017 | 16.06 | 16.06 | 15.65 | 15.86 | 1,632,135 | -0.16(-1.00%) |
Sep 20, 2017 | 16.68 | 16.77 | 15.78 | 16.02 | 2,423,429 | -0.69(-4.13%) |
Sep 19, 2017 | 16.76 | 16.95 | 16.47 | 16.71 | 688,768 | -0.09(-0.54%) |
Sep 18, 2017 | 17.46 | 17.59 | 16.64 | 16.80 | 1,653,702 | -0.47(-2.72%) |
Sep 15, 2017 | 17.33 | 17.91 | 17.26 | 17.27 | 3,037,266 | -0.03(-0.17%) |
Sep 14, 2017 | 16.50 | 17.33 | 16.39 | 17.30 | 1,699,354 | +0.78(+4.72%) |
Sep 13, 2017 | 16.28 | 16.67 | 16.07 | 16.52 | 709,676 | +0.02(+0.12%) |
Sep 12, 2017 | 16.62 | 16.68 | 16.23 | 16.50 | 1,339,976 | -0.15(-0.90%) |
Sep 11, 2017 | 16.50 | 16.72 | 16.37 | 16.65 | 746,313 | +0.35(+2.15%) |
Sep 08, 2017 | 16.31 | 16.90 | 16.21 | 16.30 | 1,282,554 | -0.05(-0.31%) |
Sep 07, 2017 | 16.05 | 16.35 | 15.96 | 16.35 | 427,854 | +0.31(+1.93%) |
Sep 06, 2017 | 16.02 | 16.38 | 15.81 | 16.04 | 942,757 | +0.04(+0.25%) |
Sep 05, 2017 | 15.96 | 16.08 | 15.64 | 16.00 | 776,889 | -0.10(-0.62%) |
Sep 01, 2017 | 15.78 | 16.15 | 15.78 | 16.10 | 642,914 | +0.39(+2.48%) |
Aug 31, 2017 | 15.58 | 15.77 | 15.47 | 15.71 | 833,665 | +0.10(+0.64%) |
Aug 30, 2017 | 15.56 | 15.79 | 15.50 | 15.61 | 558,383 | +0.08(+0.52%) |
Aug 29, 2017 | 15.13 | 15.64 | 14.97 | 15.53 | 609,735 | +0.15(+0.98%) |
Aug 28, 2017 | 15.47 | 15.49 | 15.14 | 15.38 | 633,645 | -0.09(-0.58%) |
Aug 25, 2017 | 15.65 | 15.80 | 15.17 | 15.47 | 1,339,411 | -0.10(-0.64%) |
Aug 24, 2017 | 15.21 | 15.69 | 15.18 | 15.57 | 1,048,905 | +0.39(+2.57%) |
Aug 23, 2017 | 15.00 | 15.57 | 14.99 | 15.18 | 1,006,588 | +0.11(+0.73%) |
Aug 22, 2017 | 15.32 | 15.45 | 14.94 | 15.07 | 1,167,811 | +0.08(+0.53%) |
Aug 21, 2017 | 16.00 | 16.25 | 14.84 | 14.99 | 3,122,599 | -1.64(-9.86%) |
Aug 18, 2017 | 16.46 | 16.80 | 16.43 | 16.63 | 1,007,123 | +0.23(+1.40%) |
Aug 17, 2017 | 16.92 | 17.18 | 16.31 | 16.40 | 1,019,901 | -0.57(-3.36%) |
Aug 16, 2017 | 16.80 | 17.52 | 16.77 | 16.97 | 1,529,480 | +0.03(+0.18%) |
Aug 15, 2017 | 16.83 | 17.20 | 16.63 | 16.94 | 1,535,091 | +0.30(+1.80%) |
Aug 14, 2017 | 16.31 | 16.80 | 15.71 | 16.64 | 3,753,978 | -0.56(-3.26%) |
Aug 11, 2017 | 16.55 | 17.38 | 16.45 | 17.20 | 1,399,060 | +0.65(+3.93%) |
Aug 10, 2017 | 17.03 | 17.08 | 16.46 | 16.55 | 938,237 | -0.66(-3.83%) |
Aug 09, 2017 | 17.33 | 17.50 | 16.98 | 17.21 | 756,871 | -0.22(-1.26%) |
Aug 08, 2017 | 17.63 | 17.92 | 17.32 | 17.43 | 1,542,613 | -0.20(-1.13%) |
Aug 07, 2017 | 16.75 | 17.84 | 16.72 | 17.63 | 1,742,897 | +0.92(+5.51%) |
Aug 04, 2017 | 16.63 | 16.79 | 16.51 | 16.71 | 626,236 | +0.10(+0.60%) |
Aug 03, 2017 | 16.58 | 17.08 | 16.50 | 16.61 | 839,583 | +0.11(+0.67%) |
Aug 02, 2017 | 16.84 | 16.85 | 16.23 | 16.50 | 1,408,018 | -0.49(-2.88%) |
Aug 01, 2017 | 17.00 | 17.11 | 16.78 | 16.99 | 990,419 | +0.05(+0.30%) |
Jul 31, 2017 | 16.82 | 16.99 | 16.48 | 16.94 | 762,928 | +0.16(+0.95%) |
Jul 28, 2017 | 16.95 | 17.00 | 16.50 | 16.78 | 1,008,115 | +0.44(+2.69%) |
Jul 27, 2017 | 16.55 | 16.85 | 16.16 | 16.34 | 944,390 | -0.21(-1.27%) |
Jul 26, 2017 | 16.70 | 16.79 | 16.30 | 16.55 | 925,999 | -0.02(-0.12%) |
Jul 25, 2017 | 16.83 | 16.96 | 16.56 | 16.57 | 921,442 | -0.15(-0.90%) |
Jul 24, 2017 | 16.61 | 16.85 | 16.48 | 16.72 | 674,505 | +0.13(+0.78%) |
Jul 21, 2017 | 16.97 | 17.00 | 16.36 | 16.59 | 1,752,559 | -0.43(-2.53%) |
Jul 20, 2017 | 17.42 | 16.79 | 17.02 | 1,795,517 | -0.40(-2.30%) | |
Jul 19, 2017 | 17.11 | 18.12 | 17.05 | 17.42 | 3,571,392 | +0.67(+4.00%) |
Jul 18, 2017 | 16.54 | 17.04 | 16.35 | 16.75 | 1,644,910 | +0.13(+0.78%) |
Jul 17, 2017 | 16.91 | 17.04 | 16.57 | 16.62 | 998,525 | -0.21(-1.25%) |
Jul 14, 2017 | 17.00 | 16.34 | 16.83 | 1,362,582 | +0.49(+3.00%) | |
Jul 13, 2017 | 16.35 | 16.49 | 16.09 | 16.34 | 767,582 | -0.03(-0.18%) |
Jul 12, 2017 | 15.92 | 16.62 | 15.71 | 16.37 | 2,145,334 | +0.64(+4.07%) |
Jul 11, 2017 | 15.71 | 15.88 | 15.41 | 15.73 | 585,950 | +0.06(+0.38%) |
Jul 10, 2017 | 15.58 | 15.89 | 15.58 | 15.67 | 559,060 | +0.11(+0.71%) |
Jul 07, 2017 | 15.23 | 15.69 | 15.15 | 15.56 | 1,007,637 | +0.32(+2.10%) |
Jul 06, 2017 | 15.28 | 15.64 | 15.09 | 15.24 | 930,205 | -0.22(-1.42%) |
Jul 05, 2017 | 15.95 | 16.06 | 15.38 | 15.46 | 1,586,426 | -0.54(-3.37%) |
Jul 03, 2017 | 16.10 | 16.35 | 15.95 | 16.00 | 954,116 | +0.08(+0.50%) |
Jun 30, 2017 | 16.03 | 16.16 | 15.59 | 15.92 | 949,496 | -0.07(-0.44%) |
Jun 29, 2017 | 16.00 | 16.08 | 15.73 | 15.99 | 1,327,783 | +0.01(+0.06%) |
Jun 28, 2017 | 15.50 | 16.38 | 15.23 | 15.98 | 2,466,154 | +0.59(+3.83%) |
Jun 27, 2017 | 15.62 | 15.63 | 15.15 | 15.39 | 1,534,135 | -0.23(-1.47%) |
Jun 26, 2017 | 16.00 | 16.11 | 15.49 | 15.62 | 2,149,569 | -0.16(-1.01%) |
Jun 23, 2017 | 16.00 | 15.78 | 3,547,620 | +0.71(+4.71%) | ||
Jun 22, 2017 | 14.07 | 15.69 | 13.99 | 15.07 | 4,889,630 | +1.08(+7.72%) |
Jun 21, 2017 | 13.11 | 14.05 | 13.10 | 13.99 | 1,844,568 | +0.94(+7.20%) |
Jun 20, 2017 | 12.98 | 13.10 | 12.82 | 13.05 | 681,478 | +0.02(+0.15%) |
Jun 19, 2017 | 12.90 | 13.13 | 12.84 | 13.03 | 641,679 | +0.23(+1.80%) |
Jun 16, 2017 | 12.62 | 12.86 | 12.55 | 12.80 | 602,978 | +0.15(+1.19%) |
Jun 15, 2017 | 12.69 | 12.79 | 12.50 | 12.65 | 782,129 | -0.30(-2.32%) |
Jun 14, 2017 | 13.16 | 13.21 | 12.83 | 12.95 | 613,818 | -0.19(-1.45%) |
Jun 13, 2017 | 12.83 | 13.15 | 12.83 | 13.14 | 798,042 | +0.32(+2.50%) |
Jun 12, 2017 | 12.39 | 13.12 | 12.35 | 12.82 | 911,286 | +0.19(+1.50%) |
Jun 09, 2017 | 12.66 | 13.07 | 12.37 | 12.63 | 1,158,045 | -0.25(-1.94%) |
Jun 08, 2017 | 12.53 | 12.91 | 12.24 | 12.88 | 1,304,408 | +0.33(+2.63%) |
Jun 07, 2017 | 12.67 | 12.83 | 12.47 | 12.55 | 1,090,145 | -0.04(-0.32%) |
Jun 06, 2017 | 12.32 | 13.14 | 12.32 | 12.59 | 2,511,861 | -0.10(-0.79%) |
Jun 05, 2017 | 12.74 | 12.89 | 12.58 | 12.69 | 1,379,750 | -0.11(-0.86%) |
Jun 02, 2017 | 12.71 | 12.90 | 12.34 | 12.80 | 1,379,965 | -0.11(-0.85%) |
Jun 01, 2017 | 12.85 | 13.26 | 12.78 | 12.91 | 1,278,108 | +0.10(+0.78%) |
May 31, 2017 | 13.55 | 13.61 | 12.67 | 12.81 | 2,070,517 | -0.73(-5.39%) |
May 30, 2017 | 13.02 | 13.87 | 13.01 | 13.54 | 1,164,794 | +0.30(+2.27%) |
May 26, 2017 | 13.45 | 13.56 | 12.99 | 13.24 | 1,037,486 | -0.48(-3.50%) |
May 25, 2017 | 13.41 | 13.95 | 13.33 | 13.72 | 1,562,945 | +0.42(+3.16%) |
May 24, 2017 | 13.21 | 13.45 | 13.10 | 13.30 | 756,964 | +0.03(+0.23%) |
May 23, 2017 | 12.97 | 13.72 | 12.97 | 13.27 | 1,643,722 | +0.26(+2.00%) |
May 22, 2017 | 13.00 | 13.22 | 12.40 | 13.01 | 861,812 | +0.03(+0.23%) |
May 19, 2017 | 12.62 | 13.14 | 12.57 | 12.98 | 1,092,060 | +0.45(+3.59%) |
May 18, 2017 | 12.25 | 12.53 | 12.07 | 12.53 | 1,020,918 | +0.25(+2.04%) |
May 17, 2017 | 12.72 | 12.89 | 12.19 | 12.28 | 1,237,026 | -0.66(-5.10%) |
May 16, 2017 | 13.10 | 13.21 | 12.69 | 12.94 | 1,380,822 | -0.30(-2.27%) |
May 15, 2017 | 13.30 | 13.65 | 13.23 | 13.24 | 1,015,598 | +0.13(+0.99%) |
May 12, 2017 | 13.25 | 13.30 | 12.82 | 13.11 | 888,138 | -0.16(-1.21%) |
May 11, 2017 | 13.27 | 13.65 | 12.95 | 13.27 | 1,313,019 | -0.42(-3.07%) |
May 10, 2017 | 13.71 | 13.83 | 13.37 | 13.69 | 1,402,330 | -0.05(-0.36%) |
May 09, 2017 | 13.43 | 13.80 | 13.21 | 13.74 | 1,014,591 | +0.29(+2.16%) |
May 08, 2017 | 13.30 | 13.53 | 13.16 | 13.45 | 817,399 | +0.14(+1.05%) |
May 05, 2017 | 12.77 | 13.34 | 12.63 | 13.31 | 2,516,746 | +0.60(+4.72%) |
May 04, 2017 | 13.50 | 13.50 | 12.68 | 12.71 | 1,490,561 | -0.79(-5.85%) |
May 03, 2017 | 13.47 | 13.97 | 13.33 | 13.50 | 1,337,536 | +0.26(+1.96%) |
May 02, 2017 | 13.11 | 13.26 | 12.99 | 13.24 | 914,698 | +0.15(+1.15%) |
May 01, 2017 | 13.36 | 13.48 | 13.07 | 13.09 | 929,279 | -0.21(-1.58%) |
Apr 28, 2017 | 13.72 | 13.76 | 12.98 | 13.30 | 1,523,251 | -0.38(-2.78%) |
Apr 27, 2017 | 14.01 | 14.08 | 13.57 | 13.68 | 1,107,561 | -0.29(-2.08%) |
Apr 26, 2017 | 13.92 | 14.33 | 13.86 | 13.97 | 1,485,713 | +0.04(+0.29%) |
Apr 25, 2017 | 13.69 | 14.00 | 13.57 | 13.93 | 838,307 | +0.25(+1.83%) |
Apr 24, 2017 | 13.62 | 13.92 | 13.46 | 13.68 | 872,912 | +0.28(+2.09%) |
Apr 21, 2017 | 13.50 | 13.62 | 13.34 | 13.40 | 707,655 | -0.11(-0.81%) |
Apr 20, 2017 | 13.56 | 13.78 | 13.47 | 13.51 | 801,261 | +0.05(+0.37%) |
Apr 19, 2017 | 13.45 | 13.66 | 13.36 | 13.46 | 821,918 | +0.02(+0.15%) |
Apr 18, 2017 | 13.31 | 13.49 | 13.24 | 13.44 | 1,061,467 | +0.02(+0.15%) |
Apr 17, 2017 | 13.35 | 13.56 | 13.08 | 13.42 | 1,164,478 | +0.70(+5.50%) |
Apr 13, 2017 | 12.75 | 12.92 | 12.57 | 12.72 | 414,388 | -0.07(-0.55%) |
Apr 12, 2017 | 13.04 | 13.06 | 12.73 | 12.79 | 792,051 | -0.29(-2.22%) |
Apr 11, 2017 | 13.16 | 13.23 | 12.85 | 13.08 | 661,052 | -0.08(-0.61%) |
Apr 10, 2017 | 12.73 | 13.35 | 12.64 | 13.16 | 819,794 | +0.48(+3.79%) |
Apr 07, 2017 | 12.64 | 12.78 | 12.48 | 12.68 | 572,073 | +0.03(+0.24%) |
Apr 06, 2017 | 12.21 | 12.73 | 12.16 | 12.65 | 931,902 | +0.35(+2.85%) |
Apr 05, 2017 | 12.49 | 12.65 | 12.27 | 12.30 | 797,338 | -0.05(-0.40%) |
Apr 04, 2017 | 12.21 | 12.57 | 12.12 | 12.35 | 954,898 | +0.12(+0.98%) |
Apr 03, 2017 | 12.30 | 12.46 | 12.11 | 12.23 | 845,224 | -0.04(-0.33%) |
Mar 31, 2017 | 11.82 | 12.36 | 11.73 | 12.27 | 1,475,249 | +0.46(+3.90%) |
Mar 30, 2017 | 11.56 | 11.88 | 11.52 | 11.81 | 1,333,341 | +0.25(+2.16%) |
Mar 29, 2017 | 11.58 | 11.81 | 11.50 | 11.56 | 1,016,232 | -0.01(-0.09%) |
Mar 28, 2017 | 11.31 | 11.69 | 11.31 | 11.57 | 1,494,705 | +0.24(+2.12%) |
Mar 27, 2017 | 11.02 | 11.40 | 10.86 | 11.33 | 1,698,300 | +0.18(+1.61%) |
Mar 24, 2017 | 11.67 | 11.68 | 11.09 | 11.15 | 3,143,114 | -0.48(-4.17%) |
Mar 23, 2017 | 11.85 | 11.97 | 11.52 | 11.63 | 2,434,425 | -0.33(-2.72%) |
Mar 22, 2017 | 12.38 | 12.45 | 11.74 | 11.96 | 2,665,201 | -0.37(-3.00%) |
Mar 21, 2017 | 12.88 | 13.23 | 12.05 | 12.33 | 5,431,928 | -1.22(-9.00%) |
Mar 20, 2017 | 13.74 | 13.76 | 13.23 | 13.55 | 1,427,909 | -0.19(-1.38%) |
Mar 17, 2017 | 14.28 | 14.30 | 13.67 | 13.74 | 937,239 | -0.52(-3.65%) |
Mar 16, 2017 | 14.15 | 14.61 | 14.13 | 14.26 | 988,649 | +0.35(+2.52%) |
Mar 15, 2017 | 13.65 | 14.01 | 13.55 | 13.91 | 1,084,641 | +0.33(+2.43%) |
Mar 14, 2017 | 13.70 | 13.79 | 13.38 | 13.58 | 819,886 | -0.14(-1.02%) |
Mar 13, 2017 | 13.50 | 13.72 | 13.37 | 13.72 | 600,996 | +0.25(+1.86%) |
Mar 10, 2017 | 13.40 | 13.53 | 13.27 | 13.47 | 714,477 | +0.19(+1.43%) |
Mar 09, 2017 | 13.39 | 13.55 | 13.17 | 13.28 | 656,798 | -0.15(-1.12%) |
Mar 08, 2017 | 13.34 | 13.68 | 13.23 | 13.43 | 1,039,113 | +0.05(+0.37%) |
Mar 07, 2017 | 13.72 | 13.72 | 13.32 | 13.38 | 1,091,407 | -0.36(-2.62%) |
Mar 06, 2017 | 14.54 | 14.54 | 13.54 | 13.74 | 1,592,491 | -0.76(-5.24%) |
Mar 03, 2017 | 14.65 | 14.74 | 14.47 | 14.50 | 695,654 | -0.17(-1.16%) |
Mar 02, 2017 | 14.45 | 14.93 | 14.38 | 14.67 | 1,354,854 | +0.22(+1.52%) |
Mar 01, 2017 | 14.94 | 14.98 | 14.33 | 14.45 | 1,113,950 | -0.27(-1.83%) |
Feb 28, 2017 | 14.93 | 15.00 | 14.45 | 14.72 | 1,455,598 | -0.41(-2.71%) |
Feb 27, 2017 | 14.74 | 15.15 | 14.50 | 15.13 | 1,143,635 | +0.33(+2.23%) |
Feb 24, 2017 | 14.40 | 14.93 | 14.26 | 14.80 | 1,441,710 | +0.10(+0.68%) |
Feb 23, 2017 | 14.30 | 14.79 | 14.11 | 14.70 | 1,888,784 | +0.62(+4.40%) |
Feb 22, 2017 | 14.97 | 14.99 | 13.98 | 14.08 | 3,540,653 | -1.28(-8.33%) |
Feb 21, 2017 | 14.30 | 15.85 | 14.15 | 15.36 | 3,887,375 | +1.24(+8.78%) |
Feb 17, 2017 | 14.12 | 14.12 | 14.12 | 0 | +0.71(+5.29%) | |
Feb 16, 2017 | 13.66 | 13.94 | 13.26 | 13.41 | 933,101 | -0.38(-2.76%) |
Feb 15, 2017 | 13.64 | 13.88 | 13.49 | 13.79 | 1,181,750 | +0.16(+1.17%) |
Feb 14, 2017 | 13.08 | 13.67 | 12.87 | 13.63 | 1,290,529 | +0.52(+3.97%) |
Feb 13, 2017 | 12.47 | 13.27 | 12.47 | 13.11 | 1,644,904 | +0.64(+5.13%) |
Feb 10, 2017 | 12.09 | 12.54 | 12.02 | 12.47 | 1,349,751 | +0.45(+3.74%) |
Feb 09, 2017 | 11.92 | 12.12 | 11.74 | 12.02 | 1,051,526 | +0.07(+0.59%) |
Feb 08, 2017 | 11.93 | 11.99 | 11.75 | 11.95 | 797,430 | -0.07(-0.58%) |
Feb 07, 2017 | 12.13 | 12.18 | 11.82 | 12.02 | 892,324 | -0.08(-0.66%) |
Feb 06, 2017 | 12.12 | 12.23 | 11.90 | 12.10 | 587,337 | -0.06(-0.49%) |
Feb 03, 2017 | 11.82 | 12.24 | 11.82 | 12.16 | 983,259 | +0.31(+2.62%) |
Feb 02, 2017 | 11.89 | 12.05 | 11.70 | 11.85 | 755,254 | -0.11(-0.92%) |
Feb 01, 2017 | 11.81 | 11.97 | 11.65 | 11.96 | 846,295 | +0.25(+2.13%) |
Jan 31, 2017 | 11.70 | 11.72 | 11.21 | 11.71 | 1,563,467 | -0.04(-0.34%) |
Jan 30, 2017 | 12.50 | 12.57 | 11.68 | 11.75 | 2,133,929 | -0.83(-6.60%) |
Jan 27, 2017 | 12.50 | 12.73 | 12.49 | 12.58 | 807,961 | +0.05(+0.40%) |
Jan 26, 2017 | 12.58 | 12.80 | 12.48 | 12.53 | 841,346 | -0.05(-0.40%) |
Jan 25, 2017 | 12.49 | 12.85 | 12.45 | 12.58 | 1,026,253 | +0.09(+0.72%) |
Jan 24, 2017 | 12.65 | 12.85 | 12.47 | 12.49 | 952,694 | -0.14(-1.11%) |
Jan 23, 2017 | 12.49 | 12.70 | 12.23 | 12.63 | 1,063,036 | +0.09(+0.72%) |
Jan 20, 2017 | 12.60 | 12.72 | 12.44 | 12.54 | 716,263 | +0.05(+0.40%) |
Jan 19, 2017 | 12.45 | 12.73 | 12.42 | 12.49 | 774,714 | +0.05(+0.40%) |
Jan 18, 2017 | 12.67 | 12.81 | 12.33 | 12.44 | 830,713 | -0.19(-1.50%) |
Jan 17, 2017 | 12.49 | 12.90 | 12.40 | 12.63 | 1,147,188 | +0.18(+1.45%) |
Jan 13, 2017 | 12.45 | 12.45 | 12.45 | 0 | +0.05(+0.40%) | |
Jan 12, 2017 | 12.83 | 12.86 | 12.13 | 12.40 | 1,552,886 | -0.44(-3.43%) |
Jan 11, 2017 | 12.54 | 13.17 | 12.54 | 12.84 | 1,129,043 | +0.26(+2.07%) |
Jan 10, 2017 | 12.67 | 12.77 | 12.49 | 12.58 | 381,095 | -0.03(-0.24%) |
Jan 09, 2017 | 12.68 | 12.77 | 12.48 | 12.61 | 493,944 | -0.09(-0.71%) |
Jan 06, 2017 | 12.65 | 12.89 | 12.52 | 12.70 | 644,836 | -0.02(-0.16%) |
Jan 05, 2017 | 12.85 | 12.98 | 12.57 | 12.72 | 696,125 | -0.13(-1.01%) |
Jan 04, 2017 | 12.65 | 12.99 | 12.65 | 12.85 | 972,262 | +0.18(+1.42%) |
Jan 03, 2017 | 12.35 | 12.75 | 12.23 | 12.67 | 1,082,191 | +0.49(+4.02%) |
Dec 30, 2016 | 12.18 | 12.18 | 12.18 | 0 | +0.01(+0.08%) | |
Dec 29, 2016 | 12.42 | 12.68 | 12.09 | 12.17 | 949,147 | -0.25(-2.01%) |
Dec 28, 2016 | 13.19 | 13.26 | 12.39 | 12.42 | 1,645,021 | -0.70(-5.34%) |
Dec 27, 2016 | 12.37 | 13.37 | 12.37 | 13.12 | 2,035,012 | +0.79(+6.41%) |
Dec 23, 2016 | 12.33 | 12.33 | 12.33 | 0 | -0.24(-1.91%) | |
Dec 22, 2016 | 12.31 | 12.64 | 12.23 | 12.57 | 934,484 | +0.25(+2.03%) |
Dec 21, 2016 | 12.52 | 12.70 | 12.31 | 12.32 | 577,178 | -0.21(-1.68%) |
Dec 20, 2016 | 12.75 | 12.88 | 12.35 | 12.53 | 1,029,898 | -0.18(-1.42%) |
Dec 19, 2016 | 12.62 | 12.79 | 12.42 | 12.71 | 1,086,073 | +0.21(+1.68%) |
Dec 16, 2016 | 12.29 | 12.74 | 12.17 | 12.50 | 1,481,723 | +0.28(+2.29%) |
Dec 15, 2016 | 12.09 | 12.31 | 11.87 | 12.22 | 852,841 | +0.06(+0.49%) |
Dec 14, 2016 | 12.34 | 12.49 | 12.07 | 12.16 | 1,082,729 | -0.25(-2.01%) |
Dec 13, 2016 | 12.72 | 12.77 | 12.12 | 12.41 | 1,398,894 | -0.27(-2.13%) |
Dec 12, 2016 | 13.00 | 13.11 | 12.52 | 12.68 | 955,543 | -0.10(-0.78%) |
Dec 09, 2016 | 12.66 | 13.21 | 12.58 | 12.78 | 1,279,339 | +0.13(+1.03%) |
Dec 08, 2016 | 12.57 | 12.84 | 12.44 | 12.65 | 1,245,180 | -0.07(-0.55%) |
Dec 07, 2016 | 12.05 | 13.25 | 11.88 | 12.72 | 2,823,985 | +0.73(+6.09%) |
Dec 06, 2016 | 11.64 | 12.20 | 11.64 | 11.99 | 1,553,574 | +0.20(+1.70%) |
Dec 05, 2016 | 11.33 | 11.99 | 11.11 | 11.79 | 2,216,964 | +0.72(+6.50%) |
Dec 02, 2016 | 11.24 | 11.39 | 11.02 | 11.07 | 1,257,820 | -0.21(-1.86%) |
Dec 01, 2016 | 11.66 | 11.70 | 11.18 | 11.28 | 1,283,665 | -0.25(-2.17%) |
Nov 30, 2016 | 11.57 | 11.63 | 11.26 | 11.53 | 1,193,733 | +0.16(+1.41%) |
Nov 29, 2016 | 11.44 | 11.60 | 11.20 | 11.37 | 1,425,022 | -0.15(-1.30%) |
Nov 28, 2016 | 11.57 | 11.69 | 11.44 | 11.52 | 1,313,801 | -0.06(-0.52%) |
Nov 25, 2016 | 10.82 | 11.73 | 10.82 | 11.58 | 1,840,698 | +0.75(+6.93%) |
Nov 23, 2016 | 10.83 | 10.83 | 10.83 | 0 | +0.18(+1.69%) | |
Nov 22, 2016 | 10.57 | 10.93 | 10.36 | 10.65 | 2,770,469 | -0.03(-0.28%) |
Nov 21, 2016 | 11.50 | 11.73 | 10.52 | 10.68 | 5,754,325 | -1.02(-8.72%) |
Nov 18, 2016 | 11.58 | 11.75 | 11.45 | 11.70 | 1,276,428 | +0.02(+0.17%) |
Nov 17, 2016 | 11.45 | 11.98 | 11.27 | 11.68 | 1,705,794 | -0.13(-1.10%) |
Nov 16, 2016 | 12.05 | 12.08 | 11.63 | 11.81 | 1,135,814 | +0.08(+0.68%) |
Nov 15, 2016 | 11.99 | 12.01 | 11.52 | 11.73 | 1,135,269 | -0.17(-1.43%) |
Nov 14, 2016 | 11.75 | 12.18 | 11.60 | 11.90 | 1,096,018 | +0.12(+1.02%) |
Nov 11, 2016 | 11.30 | 11.78 | 11.12 | 11.78 | 1,716,520 | +0.27(+2.35%) |
Nov 10, 2016 | 11.97 | 11.97 | 11.05 | 11.51 | 3,326,149 | -0.01(-0.04%) |
Nov 09, 2016 | 11.58 | 12.40 | 10.25 | 11.52 | 8,051,047 | -1.79(-13.49%) |
Nov 08, 2016 | 13.99 | 13.99 | 12.70 | 13.31 | 1,630,789 | +0.55(+4.31%) |
Nov 07, 2016 | 12.71 | 12.99 | 12.65 | 12.76 | 1,719,178 | +0.46(+3.74%) |
Nov 04, 2016 | 12.91 | 12.91 | 12.08 | 12.30 | 3,138,004 | -0.57(-4.43%) |
Nov 03, 2016 | 14.20 | 14.39 | 12.73 | 12.87 | 3,081,441 | -1.55(-10.75%) |
Nov 02, 2016 | 14.52 | 14.75 | 14.37 | 14.42 | 881,407 | -0.24(-1.64%) |
Nov 01, 2016 | 14.52 | 14.84 | 14.37 | 14.66 | 878,291 | +0.22(+1.52%) |
Oct 31, 2016 | 14.56 | 14.76 | 14.26 | 14.44 | 848,777 | -0.32(-2.17%) |
Oct 28, 2016 | 14.91 | 15.12 | 14.70 | 14.76 | 810,100 | -0.23(-1.53%) |
Oct 27, 2016 | 15.35 | 15.50 | 14.94 | 14.99 | 907,107 | -0.31(-2.03%) |
Oct 26, 2016 | 15.05 | 15.48 | 15.04 | 15.30 | 734,778 | +0.08(+0.53%) |
Oct 25, 2016 | 15.46 | 15.56 | 15.09 | 15.22 | 766,455 | -0.24(-1.55%) |
Oct 24, 2016 | 15.92 | 15.95 | 15.35 | 15.46 | 884,700 | -0.29(-1.84%) |
Oct 21, 2016 | 15.65 | 15.94 | 15.54 | 15.75 | 1,055,450 | +0.05(+0.32%) |
Oct 20, 2016 | 15.36 | 15.79 | 15.28 | 15.70 | 1,294,427 | +0.17(+1.09%) |
Oct 19, 2016 | 14.89 | 15.64 | 14.82 | 15.53 | 2,468,367 | +0.66(+4.44%) |
Oct 18, 2016 | 14.93 | 14.99 | 14.75 | 14.87 | 647,134 | +0.17(+1.16%) |
Oct 17, 2016 | 15.00 | 15.03 | 14.60 | 14.70 | 848,750 | -0.29(-1.93%) |
Oct 14, 2016 | 15.20 | 15.45 | 14.82 | 14.99 | 1,436,451 | -0.10(-0.66%) |
Oct 13, 2016 | 14.52 | 15.28 | 14.27 | 15.09 | 2,079,547 | +0.38(+2.58%) |
Oct 12, 2016 | 14.40 | 14.84 | 14.32 | 14.71 | 1,233,731 | +0.19(+1.31%) |
Oct 11, 2016 | 14.67 | 14.83 | 14.12 | 14.52 | 1,721,081 | -0.14(-0.95%) |
Oct 10, 2016 | 14.48 | 14.76 | 14.42 | 14.66 | 1,631,522 | +0.31(+2.16%) |
Oct 07, 2016 | 14.81 | 14.81 | 14.25 | 14.35 | 1,677,738 | -0.49(-3.30%) |
Oct 06, 2016 | 14.84 | 15.08 | 14.46 | 14.84 | 2,050,436 | +0.13(+0.88%) |
Oct 05, 2016 | 13.93 | 14.85 | 13.88 | 14.71 | 3,021,338 | +0.94(+6.83%) |
Oct 04, 2016 | 14.00 | 14.12 | 13.68 | 13.77 | 1,132,966 | -0.21(-1.50%) |