Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.71 | 14.81 | 14.42 | 14.42 | 521,099 | -0.19(-1.32%) |
Oct 30, 2017 | 14.81 | 15.05 | 14.61 | 14.61 | 412,601 | -0.43(-2.88%) |
Oct 27, 2017 | 15.58 | 15.58 | 14.85 | 15.05 | 375,768 | +0.29(+1.95%) |
Oct 26, 2017 | 14.66 | 14.95 | 14.47 | 14.76 | 554,725 | +0.19(+1.32%) |
Oct 25, 2017 | 14.95 | 15.19 | 14.54 | 14.57 | 378,610 | -0.43(-2.88%) |
Oct 24, 2017 | 14.85 | 15.19 | 14.81 | 15.00 | 539,709 | +0.24(+1.63%) |
Oct 23, 2017 | 15.09 | 15.09 | 14.76 | 14.76 | 340,621 | -0.34(-2.23%) |
Oct 20, 2017 | 15.14 | 15.24 | 15.00 | 15.09 | 187,542 | +0.14(+0.96%) |
Oct 19, 2017 | 15.14 | 15.17 | 14.90 | 14.95 | 373,925 | -0.34(-2.20%) |
Oct 18, 2017 | 15.43 | 15.58 | 15.09 | 15.29 | 261,308 | -0.05(-0.31%) |
Oct 17, 2017 | 15.72 | 15.77 | 15.25 | 15.34 | 331,835 | -0.38(-2.45%) |
Oct 16, 2017 | 15.77 | 15.86 | 15.67 | 15.72 | 276,153 | +0.05(+0.31%) |
Oct 13, 2017 | 16.10 | 16.10 | 15.67 | 15.67 | 376,023 | -0.24(-1.51%) |
Oct 12, 2017 | 16.49 | 16.49 | 15.91 | 15.91 | 401,935 | -0.67(-4.06%) |
Oct 11, 2017 | 16.34 | 16.63 | 16.25 | 16.58 | 245,093 | +0.34(+2.07%) |
Oct 10, 2017 | 16.68 | 16.68 | 16.25 | 16.25 | 432,771 | -0.34(-2.03%) |
Oct 09, 2017 | 17.21 | 17.55 | 16.49 | 16.58 | 353,748 | -0.67(-3.90%) |
Oct 06, 2017 | 17.21 | 17.31 | 17.11 | 17.26 | 198,000 | +0.00(+0.00%) |
Oct 05, 2017 | 17.11 | 17.40 | 17.02 | 17.26 | 300,197 | +0.19(+1.13%) |
Oct 04, 2017 | 17.21 | 17.26 | 16.83 | 17.07 | 270,330 | -0.14(-0.84%) |
Oct 03, 2017 | 17.26 | 17.40 | 17.02 | 17.21 | 371,041 | -0.05(-0.28%) |
Oct 02, 2017 | 17.07 | 17.26 | 16.92 | 17.26 | 261,712 | +0.14(+0.84%) |
Sep 29, 2017 | 16.97 | 17.16 | 16.87 | 17.11 | 228,437 | +0.05(+0.28%) |
Sep 28, 2017 | 16.83 | 17.26 | 16.54 | 17.07 | 398,482 | +0.29(+1.72%) |
Sep 27, 2017 | 16.25 | 17.02 | 16.15 | 16.78 | 959,537 | +0.58(+3.56%) |
Sep 26, 2017 | 15.96 | 16.25 | 15.85 | 16.20 | 233,249 | +0.24(+1.51%) |
Sep 25, 2017 | 15.96 | 16.08 | 15.89 | 15.96 | 162,694 | +0.00(+0.00%) |
Sep 22, 2017 | 15.82 | 16.01 | 15.82 | 15.96 | 87,533 | +0.00(+0.00%) |
Sep 21, 2017 | 16.01 | 16.01 | 15.38 | 15.96 | 95,317 | +0.00(+0.00%) |
Sep 20, 2017 | 15.96 | 16.06 | 15.86 | 15.96 | 168,332 | +0.10(+0.61%) |
Sep 19, 2017 | 15.96 | 16.15 | 15.84 | 15.86 | 146,301 | +0.00(+0.00%) |
Sep 18, 2017 | 16.15 | 16.15 | 15.82 | 15.86 | 175,542 | -0.19(-1.20%) |
Sep 15, 2017 | 16.15 | 16.20 | 15.96 | 16.06 | 425,181 | -0.10(-0.60%) |
Sep 14, 2017 | 15.96 | 16.20 | 15.96 | 16.15 | 305,165 | +0.14(+0.90%) |
Sep 13, 2017 | 16.10 | 16.22 | 16.01 | 16.01 | 126,501 | -0.19(-1.19%) |
Sep 12, 2017 | 15.82 | 16.20 | 15.79 | 16.20 | 202,455 | +0.38(+2.43%) |
Sep 11, 2017 | 15.62 | 15.86 | 15.53 | 15.82 | 173,631 | +0.38(+2.49%) |
Sep 08, 2017 | 15.24 | 15.48 | 15.24 | 15.43 | 97,520 | +0.14(+0.94%) |
Sep 07, 2017 | 15.38 | 15.48 | 15.02 | 15.29 | 215,751 | -0.14(-0.93%) |
Sep 06, 2017 | 15.24 | 15.48 | 15.14 | 15.43 | 208,856 | +0.19(+1.26%) |
Sep 05, 2017 | 15.77 | 15.84 | 15.19 | 15.24 | 325,185 | -0.67(-4.23%) |
Sep 01, 2017 | 15.58 | 15.91 | 15.53 | 15.91 | 184,472 | +0.29(+1.85%) |
Aug 31, 2017 | 15.38 | 15.67 | 15.29 | 15.62 | 210,522 | +0.34(+2.20%) |
Aug 30, 2017 | 15.43 | 15.48 | 15.24 | 15.29 | 172,222 | -0.14(-0.93%) |
Aug 29, 2017 | 15.43 | 15.48 | 15.29 | 15.43 | 398,290 | -0.24(-1.53%) |
Aug 28, 2017 | 15.48 | 15.77 | 15.43 | 15.67 | 286,838 | +0.19(+1.24%) |
Aug 25, 2017 | 15.38 | 15.53 | 15.24 | 15.48 | 114,032 | +0.14(+0.94%) |
Aug 24, 2017 | 15.34 | 15.43 | 15.24 | 15.34 | 115,233 | +0.10(+0.63%) |
Aug 23, 2017 | 15.29 | 15.62 | 14.71 | 15.24 | 212,508 | -0.24(-1.55%) |
Aug 22, 2017 | 15.38 | 15.53 | 15.34 | 15.48 | 129,209 | +0.14(+0.94%) |
Aug 21, 2017 | 15.24 | 15.43 | 15.14 | 15.34 | 159,522 | +0.00(+0.00%) |
Aug 18, 2017 | 14.90 | 15.48 | 14.42 | 15.34 | 330,010 | +0.29(+1.92%) |
Aug 17, 2017 | 15.43 | 15.62 | 15.05 | 15.05 | 273,621 | -0.38(-2.49%) |
Aug 16, 2017 | 15.96 | 15.96 | 15.36 | 15.43 | 203,712 | -0.53(-3.31%) |
Aug 15, 2017 | 16.06 | 16.15 | 15.84 | 15.96 | 233,854 | -0.05(-0.30%) |
Aug 14, 2017 | 15.82 | 16.20 | 15.67 | 16.01 | 406,304 | +0.24(+1.52%) |
Aug 11, 2017 | 15.43 | 15.82 | 15.43 | 15.77 | 263,603 | +0.48(+3.14%) |
Aug 10, 2017 | 15.09 | 15.62 | 15.05 | 15.29 | 381,221 | +0.19(+1.27%) |
Aug 09, 2017 | 15.34 | 15.34 | 14.90 | 15.09 | 315,071 | -0.29(-1.87%) |
Aug 08, 2017 | 15.58 | 15.70 | 15.34 | 15.38 | 287,266 | -0.24(-1.54%) |
Aug 07, 2017 | 15.67 | 15.84 | 15.53 | 15.62 | 205,617 | -0.14(-0.91%) |
Aug 04, 2017 | 15.62 | 16.01 | 15.43 | 15.77 | 472,561 | +0.72(+4.79%) |
Aug 03, 2017 | 15.14 | 15.62 | 14.81 | 15.05 | 233,418 | -0.05(-0.32%) |
Aug 02, 2017 | 15.48 | 15.58 | 15.09 | 15.09 | 141,579 | -0.38(-2.48%) |
Aug 01, 2017 | 15.58 | 15.58 | 15.05 | 15.48 | 181,899 | +0.10(+0.63%) |
Jul 31, 2017 | 15.82 | 15.82 | 15.19 | 15.38 | 175,376 | -0.43(-2.74%) |
Jul 28, 2017 | 15.82 | 16.20 | 15.62 | 15.82 | 286,456 | -0.07(-0.45%) |
Jul 27, 2017 | 15.72 | 16.25 | 15.60 | 15.89 | 239,982 | +0.26(+1.69%) |
Jul 26, 2017 | 16.15 | 16.25 | 15.67 | 15.62 | 229,709 | -0.58(-3.56%) |
Jul 25, 2017 | 15.82 | 16.30 | 15.72 | 16.20 | 254,035 | +0.41(+2.59%) |
Jul 24, 2017 | 15.62 | 15.82 | 15.58 | 15.79 | 106,335 | +0.07(+0.46%) |
Jul 21, 2017 | 15.82 | 15.82 | 15.55 | 15.72 | 233,281 | +0.00(+0.00%) |
Jul 20, 2017 | 15.53 | 15.70 | 15.53 | 15.72 | 259,774 | +0.19(+1.24%) |
Jul 19, 2017 | 15.72 | 15.82 | 15.48 | 15.53 | 138,743 | -0.10(-0.62%) |
Jul 18, 2017 | 15.67 | 15.77 | 15.48 | 15.62 | 151,205 | -0.05(-0.31%) |
Jul 17, 2017 | 15.86 | 15.86 | 15.67 | 15.67 | 159,138 | -0.24(-1.51%) |
Jul 14, 2017 | 16.10 | 16.20 | 15.91 | 15.91 | 123,824 | -0.34(-2.07%) |
Jul 13, 2017 | 15.96 | 16.30 | 15.77 | 16.25 | 784,292 | +0.29(+1.81%) |
Jul 12, 2017 | 15.96 | 16.10 | 15.77 | 15.96 | 272,778 | +0.05(+0.30%) |
Jul 11, 2017 | 15.62 | 15.91 | 15.53 | 15.91 | 326,598 | +0.29(+1.85%) |
Jul 10, 2017 | 15.53 | 15.91 | 15.43 | 15.62 | 134,431 | +0.14(+0.93%) |
Jul 07, 2017 | 15.72 | 15.72 | 15.46 | 15.48 | 142,519 | -0.14(-0.92%) |
Jul 06, 2017 | 15.86 | 16.01 | 15.58 | 15.62 | 246,629 | -0.29(-1.81%) |
Jul 05, 2017 | 16.01 | 16.01 | 15.62 | 15.91 | 325,859 | -0.12(-0.75%) |
Jul 03, 2017 | 15.82 | 16.06 | 15.62 | 16.03 | 123,420 | +0.41(+2.62%) |
Jun 30, 2017 | 16.01 | 16.03 | 15.58 | 15.62 | 160,476 | -0.38(-2.40%) |
Jun 29, 2017 | 16.10 | 16.30 | 15.67 | 16.01 | 230,305 | +0.05(+0.30%) |
Jun 28, 2017 | 15.91 | 16.15 | 15.86 | 15.96 | 246,631 | +0.24(+1.53%) |
Jun 27, 2017 | 15.77 | 16.20 | 15.62 | 15.72 | 220,338 | -0.05(-0.31%) |
Jun 26, 2017 | 15.67 | 15.82 | 15.38 | 15.77 | 172,440 | +0.10(+0.61%) |
Jun 23, 2017 | 15.29 | 15.72 | 15.09 | 15.67 | 326,913 | +0.29(+1.87%) |
Jun 22, 2017 | 15.19 | 15.38 | 15.06 | 15.38 | 150,651 | +0.24(+1.59%) |
Jun 21, 2017 | 15.53 | 15.62 | 15.09 | 15.14 | 274,072 | -0.43(-2.78%) |
Jun 20, 2017 | 15.34 | 15.62 | 15.29 | 15.58 | 322,611 | +0.14(+0.93%) |
Jun 19, 2017 | 15.43 | 15.58 | 15.38 | 15.43 | 142,926 | +0.05(+0.31%) |
Jun 16, 2017 | 15.29 | 15.48 | 15.10 | 15.38 | 576,116 | +0.10(+0.63%) |
Jun 15, 2017 | 15.38 | 15.77 | 15.12 | 15.29 | 258,357 | -0.34(-2.15%) |
Jun 14, 2017 | 15.38 | 15.67 | 15.14 | 15.62 | 603,338 | +0.24(+1.56%) |
Jun 13, 2017 | 14.61 | 15.38 | 14.40 | 15.38 | 542,334 | +0.87(+5.96%) |
Jun 12, 2017 | 14.33 | 14.61 | 14.23 | 14.52 | 269,424 | +0.14(+1.00%) |
Jun 09, 2017 | 14.42 | 14.66 | 14.33 | 14.37 | 416,356 | +0.10(+0.67%) |
Jun 08, 2017 | 14.23 | 14.47 | 14.23 | 14.28 | 560,868 | +0.00(+0.00%) |
Jun 07, 2017 | 15.34 | 15.38 | 14.28 | 14.28 | 461,753 | -1.06(-6.90%) |
Jun 06, 2017 | 14.95 | 15.48 | 14.81 | 15.34 | 1,377,562 | +0.38(+2.57%) |
Jun 05, 2017 | 15.05 | 15.05 | 14.81 | 14.95 | 288,763 | +0.00(+0.00%) |
Jun 02, 2017 | 14.61 | 15.09 | 14.42 | 14.95 | 436,702 | +0.38(+2.64%) |
Jun 01, 2017 | 14.52 | 15.09 | 14.40 | 14.57 | 586,688 | +0.10(+0.66%) |
May 31, 2017 | 14.37 | 14.57 | 14.04 | 14.47 | 280,679 | +0.19(+1.35%) |
May 30, 2017 | 14.47 | 14.47 | 14.09 | 14.28 | 237,509 | -0.24(-1.66%) |
May 26, 2017 | 14.13 | 14.61 | 14.09 | 14.52 | 355,712 | +0.29(+2.03%) |
May 25, 2017 | 13.89 | 14.23 | 13.65 | 14.23 | 369,801 | +0.48(+3.50%) |
May 24, 2017 | 14.09 | 14.09 | 13.73 | 13.75 | 246,315 | -0.34(-2.39%) |
May 23, 2017 | 14.09 | 14.13 | 13.80 | 14.09 | 141,623 | +0.05(+0.34%) |
May 22, 2017 | 14.23 | 14.28 | 13.94 | 14.04 | 244,737 | -0.19(-1.35%) |
May 19, 2017 | 14.09 | 14.28 | 13.71 | 14.23 | 401,281 | +0.19(+1.37%) |
May 18, 2017 | 13.70 | 14.16 | 13.70 | 14.04 | 347,281 | +0.34(+2.46%) |
May 17, 2017 | 14.23 | 14.28 | 13.65 | 13.70 | 495,715 | -0.77(-5.32%) |
May 16, 2017 | 14.47 | 14.61 | 14.37 | 14.47 | 181,297 | +0.05(+0.33%) |
May 15, 2017 | 14.37 | 14.57 | 14.28 | 14.42 | 268,028 | +0.00(+0.00%) |
May 12, 2017 | 14.23 | 14.61 | 14.23 | 14.42 | 210,573 | +0.10(+0.67%) |
May 11, 2017 | 14.33 | 14.66 | 14.21 | 14.33 | 240,685 | -0.38(-2.61%) |
May 10, 2017 | 14.09 | 14.76 | 14.04 | 14.71 | 388,875 | +0.62(+4.44%) |
May 09, 2017 | 14.33 | 14.42 | 14.04 | 14.09 | 327,278 | -0.24(-1.68%) |
May 08, 2017 | 14.52 | 14.71 | 14.09 | 14.33 | 247,144 | -0.19(-1.32%) |
May 05, 2017 | 14.81 | 14.81 | 14.47 | 14.52 | 433,008 | -0.24(-1.63%) |
May 04, 2017 | 14.76 | 14.97 | 14.46 | 14.76 | 391,893 | +0.10(+0.66%) |
May 03, 2017 | 14.95 | 15.09 | 14.61 | 14.66 | 588,071 | -0.38(-2.56%) |
May 02, 2017 | 15.29 | 15.34 | 14.85 | 15.05 | 517,659 | -0.14(-0.95%) |
May 01, 2017 | 15.29 | 15.72 | 15.00 | 15.19 | 1,068,358 | -0.10(-0.63%) |
Apr 28, 2017 | 14.28 | 15.43 | 13.89 | 15.29 | 2,311,921 | +2.31(+17.78%) |
Apr 27, 2017 | 13.51 | 13.70 | 12.93 | 12.98 | 572,406 | -0.53(-3.91%) |
Apr 26, 2017 | 13.27 | 13.56 | 13.17 | 13.51 | 488,191 | +0.19(+1.44%) |
Apr 25, 2017 | 13.36 | 13.46 | 13.22 | 13.32 | 355,649 | +0.10(+0.73%) |
Apr 24, 2017 | 13.22 | 13.32 | 13.10 | 13.22 | 412,657 | +0.34(+2.61%) |
Apr 21, 2017 | 13.22 | 13.22 | 12.84 | 12.88 | 330,257 | -0.29(-2.19%) |
Apr 20, 2017 | 13.22 | 13.24 | 13.03 | 13.17 | 373,598 | +0.05(+0.37%) |
Apr 19, 2017 | 13.08 | 13.22 | 12.96 | 13.12 | 311,131 | +0.14(+1.11%) |
Apr 18, 2017 | 12.74 | 12.98 | 12.50 | 12.98 | 322,931 | +0.19(+1.50%) |
Apr 17, 2017 | 12.84 | 12.98 | 12.69 | 12.79 | 337,879 | +0.00(+0.00%) |
Apr 13, 2017 | 12.98 | 13.08 | 12.74 | 12.79 | 704,371 | -0.19(-1.48%) |
Apr 12, 2017 | 12.84 | 13.17 | 12.84 | 12.98 | 364,450 | -0.19(-1.46%) |
Apr 11, 2017 | 13.17 | 13.32 | 13.05 | 13.17 | 333,860 | -0.05(-0.36%) |
Apr 10, 2017 | 13.36 | 13.60 | 12.98 | 13.22 | 416,163 | -0.14(-1.08%) |
Apr 07, 2017 | 13.51 | 13.51 | 13.20 | 13.36 | 275,739 | -0.24(-1.77%) |
Apr 06, 2017 | 13.17 | 13.65 | 12.98 | 13.60 | 434,336 | +0.38(+2.91%) |
Apr 05, 2017 | 13.46 | 13.70 | 13.12 | 13.22 | 470,219 | -0.14(-1.08%) |
Apr 04, 2017 | 13.75 | 13.80 | 13.36 | 13.36 | 683,212 | -0.38(-2.80%) |
Apr 03, 2017 | 14.47 | 14.52 | 13.60 | 13.75 | 576,472 | -0.62(-4.35%) |
Mar 31, 2017 | 14.52 | 14.57 | 14.18 | 14.37 | 328,437 | -0.14(-0.99%) |
Mar 30, 2017 | 14.52 | 14.66 | 14.29 | 14.52 | 892,796 | -0.05(-0.33%) |
Mar 29, 2017 | 15.48 | 15.77 | 14.04 | 14.57 | 1,788,513 | +1.20(+8.99%) |
Mar 28, 2017 | 12.84 | 13.39 | 12.79 | 13.36 | 341,102 | +0.38(+2.96%) |
Mar 27, 2017 | 12.59 | 13.03 | 12.26 | 12.98 | 378,609 | +0.29(+2.27%) |
Mar 24, 2017 | 12.84 | 12.98 | 12.59 | 12.69 | 347,386 | -0.05(-0.38%) |
Mar 23, 2017 | 12.59 | 12.89 | 12.45 | 12.74 | 692,615 | +0.19(+1.53%) |
Mar 22, 2017 | 12.11 | 12.59 | 11.97 | 12.55 | 595,106 | +0.38(+3.16%) |
Mar 21, 2017 | 12.79 | 12.88 | 12.11 | 12.16 | 890,108 | -0.53(-4.17%) |
Mar 20, 2017 | 13.27 | 13.41 | 12.64 | 12.69 | 560,462 | -0.53(-4.00%) |
Mar 17, 2017 | 14.13 | 14.13 | 13.22 | 13.22 | 498,959 | -0.91(-6.46%) |
Mar 16, 2017 | 13.80 | 14.18 | 13.70 | 14.13 | 324,622 | +0.43(+3.16%) |
Mar 15, 2017 | 13.22 | 13.80 | 13.12 | 13.70 | 693,366 | +0.48(+3.64%) |
Mar 14, 2017 | 12.79 | 13.22 | 12.69 | 13.22 | 374,832 | +0.43(+3.38%) |
Mar 13, 2017 | 12.93 | 13.15 | 12.79 | 12.79 | 188,218 | -0.10(-0.75%) |
Mar 10, 2017 | 13.22 | 13.36 | 12.79 | 12.88 | 193,062 | -0.19(-1.47%) |
Mar 09, 2017 | 13.08 | 13.41 | 12.98 | 13.08 | 314,040 | +0.00(+0.00%) |
Mar 08, 2017 | 13.36 | 13.51 | 13.03 | 13.08 | 670,165 | -0.19(-1.45%) |
Mar 07, 2017 | 13.46 | 13.70 | 13.27 | 13.27 | 231,104 | -0.24(-1.78%) |
Mar 06, 2017 | 13.56 | 13.65 | 13.32 | 13.51 | 239,249 | -0.19(-1.40%) |
Mar 03, 2017 | 13.84 | 14.13 | 13.65 | 13.70 | 181,000 | -0.19(-1.38%) |
Mar 02, 2017 | 13.89 | 13.94 | 13.65 | 13.89 | 197,190 | +0.00(+0.00%) |
Mar 01, 2017 | 14.13 | 14.13 | 13.84 | 13.89 | 397,731 | +0.14(+1.05%) |
Feb 28, 2017 | 13.94 | 14.04 | 13.46 | 13.75 | 281,447 | -0.19(-1.38%) |
Feb 27, 2017 | 13.99 | 14.13 | 13.84 | 13.94 | 228,256 | -0.05(-0.34%) |
Feb 24, 2017 | 14.23 | 14.47 | 13.89 | 13.99 | 173,863 | -0.34(-2.35%) |
Feb 23, 2017 | 14.76 | 14.81 | 14.23 | 14.33 | 257,582 | -0.34(-2.30%) |
Feb 22, 2017 | 14.66 | 14.78 | 14.47 | 14.66 | 230,690 | -0.10(-0.65%) |
Feb 21, 2017 | 14.61 | 14.90 | 14.57 | 14.76 | 335,795 | +0.14(+0.99%) |
Feb 17, 2017 | 14.61 | 14.61 | 14.61 | 0 | +0.14(+1.00%) | |
Feb 16, 2017 | 14.71 | 14.95 | 13.60 | 14.47 | 1,180,649 | -1.15(-7.39%) |
Feb 15, 2017 | 14.76 | 15.65 | 14.76 | 15.62 | 306,252 | +0.72(+4.84%) |
Feb 14, 2017 | 14.81 | 14.95 | 14.71 | 14.90 | 203,864 | +0.10(+0.65%) |
Feb 13, 2017 | 14.76 | 15.00 | 14.75 | 14.81 | 168,599 | +0.14(+0.98%) |
Feb 10, 2017 | 14.85 | 14.85 | 14.49 | 14.66 | 94,907 | -0.05(-0.33%) |
Feb 09, 2017 | 14.61 | 14.88 | 14.52 | 14.71 | 137,415 | +0.14(+0.99%) |
Feb 08, 2017 | 15.00 | 15.00 | 14.52 | 14.57 | 200,336 | -0.53(-3.50%) |
Feb 07, 2017 | 15.00 | 15.14 | 14.84 | 15.09 | 177,083 | +0.10(+0.64%) |
Feb 06, 2017 | 15.29 | 15.34 | 14.95 | 15.00 | 211,918 | -0.48(-3.11%) |
Feb 03, 2017 | 14.33 | 15.58 | 14.23 | 15.48 | 765,559 | +1.30(+9.15%) |
Feb 02, 2017 | 14.28 | 14.37 | 14.09 | 14.18 | 202,876 | -0.19(-1.34%) |
Feb 01, 2017 | 14.47 | 14.49 | 14.18 | 14.37 | 263,289 | -0.05(-0.33%) |
Jan 31, 2017 | 14.23 | 14.52 | 14.09 | 14.42 | 253,002 | +0.00(+0.00%) |
Jan 30, 2017 | 14.42 | 14.57 | 14.13 | 14.42 | 134,701 | -0.14(-0.99%) |
Jan 27, 2017 | 14.76 | 14.76 | 14.42 | 14.57 | 83,990 | -0.19(-1.30%) |
Jan 26, 2017 | 14.66 | 14.90 | 14.57 | 14.76 | 165,533 | +0.14(+0.99%) |
Jan 25, 2017 | 14.76 | 15.00 | 14.49 | 14.61 | 170,874 | -0.10(-0.65%) |
Jan 24, 2017 | 14.28 | 14.76 | 14.18 | 14.71 | 155,096 | +0.48(+3.38%) |
Jan 23, 2017 | 14.04 | 14.23 | 13.89 | 14.23 | 159,297 | +0.14(+1.02%) |
Jan 20, 2017 | 14.28 | 14.42 | 13.99 | 14.09 | 165,534 | -0.10(-0.68%) |
Jan 19, 2017 | 14.42 | 14.50 | 13.99 | 14.18 | 165,614 | -0.14(-1.01%) |
Jan 18, 2017 | 14.18 | 14.42 | 13.89 | 14.33 | 180,210 | +0.29(+2.05%) |
Jan 17, 2017 | 14.61 | 14.71 | 14.04 | 14.04 | 245,850 | -0.67(-4.58%) |
Jan 13, 2017 | 14.71 | 14.71 | 14.71 | 0 | -0.14(-0.97%) | |
Jan 12, 2017 | 15.14 | 15.14 | 14.57 | 14.85 | 190,394 | -0.43(-2.83%) |
Jan 11, 2017 | 15.19 | 15.53 | 15.05 | 15.29 | 195,232 | +0.10(+0.63%) |
Jan 10, 2017 | 15.48 | 15.58 | 15.05 | 15.19 | 252,442 | -0.29(-1.86%) |
Jan 09, 2017 | 15.58 | 15.77 | 14.95 | 15.48 | 307,941 | -0.14(-0.92%) |
Jan 06, 2017 | 15.77 | 15.77 | 15.24 | 15.62 | 373,389 | -0.05(-0.31%) |
Jan 05, 2017 | 15.77 | 16.01 | 15.28 | 15.67 | 385,247 | -0.10(-0.61%) |
Jan 04, 2017 | 14.90 | 15.77 | 14.85 | 15.77 | 334,512 | +1.06(+7.19%) |
Jan 03, 2017 | 15.09 | 15.34 | 14.61 | 14.71 | 344,693 | -0.19(-1.29%) |
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 15.29 | 15.43 | 14.85 | 14.90 | 201,084 | -0.43(-2.82%) |
Dec 28, 2016 | 15.67 | 15.72 | 15.34 | 15.34 | 163,968 | -0.29(-1.85%) |
Dec 27, 2016 | 15.58 | 15.91 | 15.43 | 15.62 | 144,317 | +0.10(+0.62%) |
Dec 23, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.10(-0.62%) | |
Dec 22, 2016 | 15.96 | 15.96 | 15.38 | 15.62 | 167,764 | -0.38(-2.40%) |
Dec 21, 2016 | 15.58 | 16.10 | 14.95 | 16.01 | 546,761 | +0.43(+2.78%) |
Dec 20, 2016 | 15.29 | 16.01 | 14.90 | 15.58 | 403,619 | +0.19(+1.25%) |
Dec 19, 2016 | 15.62 | 15.62 | 14.88 | 15.38 | 424,892 | -0.24(-1.54%) |
Dec 16, 2016 | 15.77 | 15.96 | 15.58 | 15.62 | 484,800 | -0.05(-0.31%) |
Dec 15, 2016 | 15.62 | 15.91 | 15.58 | 15.67 | 407,440 | +0.14(+0.93%) |
Dec 14, 2016 | 15.24 | 15.53 | 15.24 | 15.53 | 492,822 | +0.38(+2.54%) |
Dec 13, 2016 | 15.34 | 15.38 | 14.76 | 15.14 | 429,464 | -0.14(-0.94%) |
Dec 12, 2016 | 15.34 | 15.53 | 14.95 | 15.29 | 399,641 | +0.05(+0.32%) |
Dec 09, 2016 | 15.34 | 15.48 | 15.21 | 15.24 | 381,230 | +0.05(+0.32%) |
Dec 08, 2016 | 14.81 | 15.38 | 14.33 | 15.19 | 1,040,098 | +0.34(+2.27%) |
Dec 07, 2016 | 14.66 | 14.85 | 14.37 | 14.85 | 632,633 | +0.53(+3.69%) |
Dec 06, 2016 | 13.51 | 14.37 | 13.08 | 14.33 | 531,584 | +0.82(+6.05%) |