Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.45 | 17.45 | 17.35 | 17.42 | 79,554 | +0.07(+0.39%) |
Oct 30, 2017 | 17.36 | 17.33 | 17.35 | 67,611 | -0.17(-0.96%) | |
Oct 27, 2017 | 17.44 | 17.53 | 17.44 | 17.52 | 64,490 | +0.11(+0.61%) |
Oct 26, 2017 | 17.43 | 17.43 | 17.39 | 17.41 | 52,305 | +0.08(+0.47%) |
Oct 25, 2017 | 17.35 | 17.37 | 17.23 | 17.33 | 146,623 | +0.06(+0.32%) |
Oct 24, 2017 | 17.23 | 17.28 | 17.22 | 17.28 | 133,318 | +0.14(+0.83%) |
Oct 23, 2017 | 17.19 | 17.19 | 17.10 | 17.13 | 102,609 | -0.12(-0.68%) |
Oct 20, 2017 | 17.20 | 17.25 | 17.20 | 17.25 | 71,339 | +0.10(+0.59%) |
Oct 19, 2017 | 17.19 | 17.20 | 17.14 | 17.15 | 151,318 | -0.19(-1.08%) |
Oct 18, 2017 | 17.32 | 17.35 | 17.28 | 17.34 | 165,025 | +0.11(+0.62%) |
Oct 17, 2017 | 17.28 | 17.28 | 17.20 | 17.23 | 180,834 | -0.12(-0.67%) |
Oct 16, 2017 | 17.39 | 17.44 | 17.33 | 17.35 | 174,476 | -0.15(-0.88%) |
Oct 13, 2017 | 17.43 | 17.50 | 17.42 | 17.50 | 180,244 | +0.12(+0.67%) |
Oct 12, 2017 | 17.36 | 17.39 | 17.33 | 17.38 | 67,231 | +0.04(+0.25%) |
Oct 11, 2017 | 17.31 | 17.34 | 17.29 | 17.34 | 71,390 | -0.01(-0.03%) |
Oct 10, 2017 | 17.25 | 17.35 | 17.25 | 17.35 | 58,886 | +0.17(+0.97%) |
Oct 09, 2017 | 17.17 | 17.19 | 17.05 | 17.18 | 79,721 | -0.19(-1.11%) |
Oct 06, 2017 | 17.35 | 17.38 | 17.31 | 17.37 | 41,234 | -0.05(-0.29%) |
Oct 05, 2017 | 17.33 | 17.43 | 17.33 | 17.42 | 92,949 | +0.09(+0.55%) |
Oct 04, 2017 | 17.33 | 17.34 | 17.30 | 17.33 | 49,555 | +0.05(+0.30%) |
Oct 03, 2017 | 17.20 | 17.28 | 17.20 | 17.28 | 115,416 | +0.36(+2.13%) |
Oct 02, 2017 | 16.93 | 16.96 | 16.92 | 16.92 | 50,124 | +0.05(+0.30%) |
Sep 29, 2017 | 16.85 | 16.89 | 16.83 | 16.87 | 143,887 | +0.08(+0.45%) |
Sep 28, 2017 | 16.74 | 16.80 | 16.74 | 16.79 | 181,240 | -0.02(-0.11%) |
Sep 27, 2017 | 16.84 | 16.84 | 16.75 | 16.81 | 107,103 | +0.03(+0.17%) |
Sep 26, 2017 | 16.87 | 16.87 | 16.77 | 16.78 | 99,822 | -0.02(-0.09%) |
Sep 25, 2017 | 16.74 | 16.80 | 16.71 | 16.79 | 239,221 | -0.20(-1.17%) |
Sep 22, 2017 | 16.97 | 16.99 | 16.95 | 16.99 | 101,727 | -0.05(-0.30%) |
Sep 21, 2017 | 17.11 | 17.11 | 17.00 | 17.04 | 323,464 | -0.09(-0.54%) |
Sep 20, 2017 | 17.11 | 17.20 | 17.10 | 17.14 | 75,674 | +0.10(+0.61%) |
Sep 19, 2017 | 17.02 | 17.03 | 16.95 | 17.03 | 169,671 | -0.07(-0.42%) |
Sep 18, 2017 | 17.11 | 17.11 | 17.09 | 17.10 | 43,947 | -0.01(-0.03%) |
Sep 15, 2017 | 17.14 | 17.14 | 17.09 | 17.11 | 55,110 | +0.01(+0.03%) |
Sep 14, 2017 | 17.09 | 17.10 | 17.06 | 17.10 | 47,309 | -0.06(-0.34%) |
Sep 13, 2017 | 17.20 | 17.22 | 17.16 | 17.16 | 41,449 | -0.03(-0.16%) |
Sep 12, 2017 | 17.24 | 17.24 | 17.18 | 17.19 | 52,288 | +0.00(+0.01%) |
Sep 11, 2017 | 17.19 | 17.20 | 17.15 | 17.19 | 84,939 | +0.00(+0.02%) |
Sep 08, 2017 | 17.25 | 17.27 | 17.18 | 17.19 | 66,282 | -0.07(-0.38%) |
Sep 07, 2017 | 17.22 | 17.26 | 17.20 | 17.25 | 78,451 | +0.04(+0.24%) |
Sep 06, 2017 | 17.19 | 17.22 | 17.18 | 17.21 | 76,813 | +0.07(+0.38%) |
Sep 05, 2017 | 17.17 | 17.21 | 17.11 | 17.14 | 152,072 | +0.05(+0.27%) |
Sep 01, 2017 | 17.07 | 17.10 | 17.05 | 17.10 | 80,243 | +0.18(+1.05%) |
Aug 31, 2017 | 16.89 | 16.93 | 16.81 | 16.92 | 132,332 | -0.01(-0.03%) |
Aug 30, 2017 | 16.91 | 16.93 | 16.89 | 16.93 | 66,764 | +0.03(+0.18%) |
Aug 29, 2017 | 16.88 | 16.90 | 16.74 | 16.90 | 121,369 | -0.01(-0.03%) |
Aug 28, 2017 | 16.83 | 16.91 | 16.83 | 16.90 | 145,395 | +0.28(+1.68%) |
Aug 25, 2017 | 16.63 | 16.65 | 16.60 | 16.62 | 173,848 | +0.39(+2.38%) |
Aug 24, 2017 | 16.22 | 16.26 | 16.18 | 16.24 | 88,164 | -0.11(-0.68%) |
Aug 23, 2017 | 16.36 | 16.36 | 16.34 | 16.35 | 38,951 | -0.02(-0.12%) |
Aug 22, 2017 | 16.34 | 16.40 | 16.34 | 16.37 | 49,165 | +0.05(+0.31%) |
Aug 21, 2017 | 16.26 | 16.33 | 16.26 | 16.32 | 71,898 | +0.13(+0.78%) |
Aug 18, 2017 | 16.16 | 16.21 | 16.16 | 16.19 | 71,368 | +0.11(+0.66%) |
Aug 17, 2017 | 16.18 | 16.22 | 16.08 | 16.08 | 134,785 | -0.06(-0.35%) |
Aug 16, 2017 | 16.08 | 16.14 | 16.07 | 16.14 | 132,357 | +0.10(+0.60%) |
Aug 15, 2017 | 16.07 | 16.07 | 16.03 | 16.04 | 80,648 | -0.02(-0.10%) |
Aug 14, 2017 | 16.09 | 16.09 | 16.04 | 16.06 | 183,244 | +0.23(+1.44%) |
Aug 11, 2017 | 15.90 | 15.92 | 15.82 | 15.83 | 314,355 | -0.27(-1.69%) |
Aug 10, 2017 | 16.28 | 16.31 | 16.10 | 16.10 | 268,688 | -0.22(-1.34%) |
Aug 09, 2017 | 16.27 | 16.33 | 16.27 | 16.32 | 145,361 | +0.02(+0.10%) |
Aug 08, 2017 | 16.27 | 16.32 | 16.27 | 16.31 | 143,643 | +0.08(+0.50%) |
Aug 07, 2017 | 16.16 | 16.23 | 16.16 | 16.23 | 106,627 | +0.10(+0.60%) |
Aug 04, 2017 | 16.13 | 16.13 | 16.09 | 16.13 | 392,093 | -0.09(-0.53%) |
Aug 03, 2017 | 16.23 | 16.23 | 16.17 | 16.22 | 182,958 | -0.10(-0.62%) |
Aug 02, 2017 | 16.34 | 16.34 | 16.30 | 16.32 | 104,028 | -0.06(-0.34%) |
Aug 01, 2017 | 16.39 | 16.39 | 16.34 | 16.37 | 123,214 | +0.10(+0.62%) |
Jul 31, 2017 | 16.22 | 16.28 | 16.22 | 16.27 | 91,040 | +0.12(+0.76%) |
Jul 28, 2017 | 16.03 | 16.15 | 16.03 | 16.15 | 117,245 | +0.13(+0.79%) |
Jul 27, 2017 | 16.07 | 16.07 | 16.01 | 16.02 | 108,483 | -0.03(-0.19%) |
Jul 26, 2017 | 16.05 | 16.06 | 16.01 | 16.05 | 121,647 | -0.04(-0.22%) |
Jul 25, 2017 | 16.13 | 16.13 | 16.08 | 16.09 | 130,190 | -0.09(-0.56%) |
Jul 24, 2017 | 16.16 | 16.20 | 16.15 | 16.18 | 115,806 | +0.10(+0.65%) |
Jul 21, 2017 | 16.11 | 16.11 | 16.04 | 16.08 | 102,363 | -0.03(-0.17%) |
Jul 20, 2017 | 16.09 | 16.11 | 16.08 | 16.10 | 92,501 | +0.06(+0.38%) |
Jul 19, 2017 | 15.99 | 16.04 | 15.99 | 16.04 | 102,121 | +0.32(+2.00%) |
Jul 18, 2017 | 15.73 | 15.73 | 15.69 | 15.73 | 73,311 | +0.08(+0.52%) |
Jul 17, 2017 | 15.70 | 15.70 | 15.64 | 15.65 | 252,719 | -0.28(-1.77%) |
Jul 14, 2017 | 15.91 | 15.93 | 15.89 | 15.93 | 120,900 | +0.13(+0.85%) |
Jul 13, 2017 | 15.75 | 15.79 | 15.74 | 15.79 | 130,584 | +0.10(+0.61%) |
Jul 12, 2017 | 15.70 | 15.71 | 15.66 | 15.70 | 86,044 | +0.06(+0.36%) |
Jul 11, 2017 | 15.66 | 15.67 | 15.63 | 15.64 | 207,823 | +0.01(+0.06%) |
Jul 10, 2017 | 15.58 | 15.63 | 15.58 | 15.63 | 114,902 | +0.05(+0.33%) |
Jul 07, 2017 | 15.56 | 15.61 | 15.56 | 15.58 | 106,835 | +0.07(+0.43%) |
Jul 06, 2017 | 15.56 | 15.59 | 15.50 | 15.51 | 145,812 | -0.06(-0.36%) |
Jul 05, 2017 | 15.57 | 15.60 | 15.52 | 15.57 | 209,350 | +0.05(+0.29%) |
Jul 03, 2017 | 15.59 | 15.62 | 15.52 | 15.52 | 126,779 | -0.07(-0.42%) |
Jun 30, 2017 | 15.51 | 15.61 | 15.51 | 15.59 | 151,521 | +0.15(+0.99%) |
Jun 29, 2017 | 15.49 | 15.51 | 15.40 | 15.44 | 219,226 | -0.03(-0.16%) |
Jun 28, 2017 | 15.45 | 15.47 | 15.43 | 15.46 | 251,430 | +0.01(+0.07%) |
Jun 27, 2017 | 15.51 | 15.51 | 15.45 | 15.45 | 255,361 | -0.01(-0.03%) |
Jun 26, 2017 | 15.40 | 15.49 | 15.39 | 15.46 | 574,242 | +0.25(+1.64%) |
Jun 23, 2017 | 15.19 | 15.22 | 15.15 | 15.21 | 811,901 | +0.13(+0.84%) |
Jun 22, 2017 | 15.08 | 15.10 | 15.07 | 15.08 | 325,838 | +0.02(+0.10%) |
Jun 21, 2017 | 15.11 | 15.12 | 15.06 | 15.07 | 488,641 | +0.13(+0.88%) |
Jun 20, 2017 | 14.97 | 14.98 | 14.92 | 14.94 | 1,147,432 | -0.07(-0.47%) |
Jun 19, 2017 | 15.00 | 15.03 | 14.98 | 15.01 | 762,680 | +0.13(+0.89%) |
Jun 16, 2017 | 14.92 | 14.93 | 14.85 | 14.87 | 486,722 | -0.07(-0.44%) |
Jun 15, 2017 | 14.93 | 14.95 | 14.89 | 14.94 | 190,088 | -0.04(-0.24%) |
Jun 14, 2017 | 15.02 | 15.04 | 14.96 | 14.98 | 200,980 | -0.09(-0.61%) |
Jun 13, 2017 | 15.06 | 15.09 | 15.04 | 15.07 | 158,212 | +0.06(+0.37%) |
Jun 12, 2017 | 15.07 | 15.07 | 14.99 | 15.01 | 204,899 | -0.07(-0.44%) |
Jun 09, 2017 | 15.15 | 15.15 | 15.04 | 15.08 | 482,576 | +0.06(+0.41%) |
Jun 08, 2017 | 15.05 | 15.05 | 14.99 | 15.02 | 727,157 | +0.09(+0.61%) |
Jun 07, 2017 | 14.96 | 14.96 | 14.90 | 14.92 | 195,057 | +0.16(+1.10%) |
Jun 06, 2017 | 14.73 | 14.76 | 14.66 | 14.76 | 147,635 | +0.16(+1.11%) |
Jun 05, 2017 | 14.67 | 14.67 | 14.59 | 14.60 | 109,867 | -0.06(-0.42%) |
Jun 02, 2017 | 14.68 | 14.69 | 14.64 | 14.66 | 169,470 | -0.03(-0.22%) |
Jun 01, 2017 | 14.67 | 14.71 | 14.67 | 14.69 | 151,686 | +0.05(+0.33%) |
May 31, 2017 | 14.69 | 14.70 | 14.64 | 14.65 | 164,202 | +0.06(+0.42%) |
May 30, 2017 | 14.60 | 14.64 | 14.57 | 14.58 | 207,833 | +0.02(+0.14%) |
May 26, 2017 | 14.62 | 14.63 | 14.53 | 14.56 | 725,900 | +0.04(+0.25%) |
May 25, 2017 | 14.42 | 14.54 | 14.41 | 14.53 | 168,501 | +0.33(+2.30%) |
May 24, 2017 | 14.17 | 14.21 | 14.06 | 14.20 | 80,097 | -0.01(-0.08%) |
May 23, 2017 | 14.18 | 14.22 | 14.18 | 14.21 | 114,461 | +0.02(+0.11%) |
May 22, 2017 | 14.23 | 14.23 | 14.20 | 14.20 | 154,086 | -0.04(-0.29%) |
May 19, 2017 | 14.19 | 14.25 | 14.19 | 14.24 | 88,300 | +0.10(+0.68%) |
May 18, 2017 | 14.38 | 14.39 | 14.14 | 14.14 | 157,025 | -0.07(-0.46%) |
May 17, 2017 | 14.25 | 14.26 | 14.21 | 14.21 | 136,458 | -0.06(-0.43%) |
May 16, 2017 | 14.28 | 14.33 | 14.24 | 14.27 | 244,892 | +0.15(+1.04%) |
May 15, 2017 | 14.11 | 14.15 | 14.11 | 14.12 | 295,359 | +0.07(+0.47%) |
May 12, 2017 | 14.06 | 14.06 | 13.99 | 14.06 | 376,419 | +0.13(+0.95%) |
May 11, 2017 | 13.95 | 13.95 | 13.90 | 13.92 | 267,140 | +0.05(+0.35%) |
May 10, 2017 | 13.92 | 13.92 | 13.87 | 13.88 | 354,309 | -0.09(-0.67%) |
May 09, 2017 | 14.02 | 14.02 | 13.94 | 13.97 | 479,857 | +0.06(+0.40%) |
May 08, 2017 | 14.03 | 14.03 | 13.90 | 13.91 | 616,079 | -0.15(-1.05%) |
May 05, 2017 | 14.13 | 14.16 | 14.06 | 14.06 | 488,243 | -0.15(-1.04%) |
May 04, 2017 | 14.22 | 14.38 | 14.19 | 14.21 | 1,528,645 | -0.08(-0.55%) |
May 03, 2017 | 14.33 | 14.34 | 14.28 | 14.29 | 423,534 | -0.03(-0.21%) |
May 02, 2017 | 14.37 | 14.37 | 14.32 | 14.32 | 119,566 | -0.07(-0.48%) |
May 01, 2017 | 14.35 | 14.40 | 14.33 | 14.39 | 130,194 | +0.07(+0.50%) |
Apr 28, 2017 | 14.32 | 14.33 | 14.28 | 14.32 | 134,771 | -0.01(-0.04%) |
Apr 27, 2017 | 14.37 | 14.37 | 14.32 | 14.32 | 92,723 | -0.05(-0.35%) |
Apr 26, 2017 | 14.38 | 14.40 | 14.37 | 14.37 | 24,657 | -0.01(-0.03%) |
Apr 25, 2017 | 14.38 | 14.44 | 14.38 | 14.38 | 75,746 | +0.04(+0.25%) |
Apr 24, 2017 | 14.45 | 14.45 | 14.34 | 14.34 | 102,150 | -0.16(-1.09%) |
Apr 21, 2017 | 14.56 | 14.56 | 14.48 | 14.50 | 29,023 | -0.05(-0.35%) |
Apr 20, 2017 | 14.44 | 14.57 | 14.44 | 14.55 | 23,580 | +0.17(+1.17%) |
Apr 19, 2017 | 14.48 | 14.48 | 14.38 | 14.38 | 152,104 | -0.11(-0.77%) |
Apr 18, 2017 | 14.59 | 14.59 | 14.49 | 14.49 | 94,373 | -0.11(-0.73%) |
Apr 17, 2017 | 14.71 | 14.71 | 14.60 | 14.60 | 127,733 | -0.11(-0.76%) |
Apr 13, 2017 | 14.77 | 14.77 | 14.71 | 14.71 | 93,987 | +0.00(+0.03%) |
Apr 12, 2017 | 14.77 | 14.77 | 14.70 | 14.71 | 47,955 | -0.06(-0.38%) |
Apr 11, 2017 | 14.73 | 14.79 | 14.73 | 14.76 | 53,002 | +0.11(+0.73%) |
Apr 10, 2017 | 14.76 | 14.76 | 14.66 | 14.66 | 135,198 | -0.12(-0.79%) |
Apr 07, 2017 | 14.82 | 14.82 | 14.77 | 14.77 | 74,701 | -0.01(-0.03%) |
Apr 06, 2017 | 14.80 | 14.80 | 14.77 | 14.78 | 71,246 | +0.01(+0.04%) |
Apr 05, 2017 | 14.83 | 14.85 | 14.76 | 14.77 | 109,017 | +0.13(+0.87%) |
Apr 04, 2017 | 14.66 | 14.66 | 14.61 | 14.65 | 101,097 | +0.01(+0.07%) |
Apr 03, 2017 | 14.69 | 14.69 | 14.60 | 14.64 | 128,381 | +0.04(+0.24%) |
Mar 31, 2017 | 14.63 | 14.63 | 14.56 | 14.60 | 207,638 | +0.09(+0.61%) |
Mar 30, 2017 | 14.60 | 14.60 | 14.50 | 14.51 | 117,204 | -0.14(-0.95%) |
Mar 29, 2017 | 14.65 | 14.65 | 14.61 | 14.65 | 41,496 | +0.00(+0.00%) |
Mar 28, 2017 | 14.70 | 14.70 | 14.62 | 14.65 | 56,506 | -0.09(-0.63%) |
Mar 27, 2017 | 14.73 | 14.75 | 14.70 | 14.74 | 53,256 | +0.04(+0.29%) |
Mar 24, 2017 | 14.71 | 14.72 | 14.66 | 14.70 | 73,837 | +0.12(+0.84%) |
Mar 23, 2017 | 14.66 | 14.66 | 14.57 | 14.58 | 47,843 | +0.00(+0.02%) |
Mar 22, 2017 | 14.54 | 14.59 | 14.54 | 14.58 | 49,805 | +0.02(+0.16%) |
Mar 21, 2017 | 14.62 | 14.62 | 14.55 | 14.55 | 67,526 | +0.02(+0.13%) |
Mar 20, 2017 | 14.59 | 14.59 | 14.52 | 14.54 | 93,560 | -0.01(-0.04%) |
Mar 17, 2017 | 14.66 | 14.66 | 14.53 | 14.54 | 174,244 | -0.23(-1.57%) |
Mar 16, 2017 | 14.78 | 14.78 | 14.71 | 14.77 | 194,620 | +0.06(+0.41%) |
Mar 15, 2017 | 14.57 | 14.75 | 14.52 | 14.71 | 164,736 | +0.18(+1.26%) |
Mar 14, 2017 | 14.56 | 14.56 | 14.51 | 14.53 | 168,982 | -0.02(-0.14%) |
Mar 13, 2017 | 14.58 | 14.60 | 14.50 | 14.55 | 182,399 | +0.11(+0.74%) |
Mar 10, 2017 | 14.48 | 14.48 | 14.41 | 14.44 | 145,604 | +0.05(+0.35%) |
Mar 09, 2017 | 14.47 | 14.47 | 14.36 | 14.39 | 131,042 | -0.08(-0.56%) |
Mar 08, 2017 | 14.55 | 14.55 | 14.47 | 14.47 | 138,145 | -0.08(-0.56%) |
Mar 07, 2017 | 14.59 | 14.59 | 14.53 | 14.55 | 65,087 | +0.03(+0.17%) |
Mar 06, 2017 | 14.58 | 14.58 | 14.50 | 14.53 | 76,707 | +0.05(+0.35%) |
Mar 03, 2017 | 14.54 | 14.54 | 14.46 | 14.48 | 103,418 | +0.02(+0.14%) |
Mar 02, 2017 | 14.57 | 14.57 | 14.46 | 14.46 | 122,280 | -0.23(-1.59%) |
Mar 01, 2017 | 14.71 | 14.71 | 14.64 | 14.69 | 54,992 | +0.04(+0.28%) |
Feb 28, 2017 | 14.68 | 14.68 | 14.62 | 14.65 | 64,823 | +0.04(+0.28%) |
Feb 27, 2017 | 14.69 | 14.69 | 14.58 | 14.61 | 90,205 | -0.11(-0.73%) |
Feb 24, 2017 | 14.76 | 14.76 | 14.71 | 14.72 | 96,357 | -0.03(-0.22%) |
Feb 23, 2017 | 14.77 | 14.77 | 14.71 | 14.75 | 114,839 | -0.07(-0.46%) |
Feb 22, 2017 | 14.80 | 14.83 | 14.76 | 14.82 | 323,153 | +0.04(+0.27%) |
Feb 21, 2017 | 14.82 | 14.82 | 14.73 | 14.78 | 485,267 | +0.50(+3.49%) |
Feb 17, 2017 | 14.28 | 14.28 | 14.28 | 0 | -0.10(-0.67%) | |
Feb 16, 2017 | 14.29 | 14.38 | 14.29 | 14.38 | 13,015 | +0.07(+0.46%) |
Feb 15, 2017 | 14.25 | 14.32 | 14.25 | 14.31 | 11,663 | -0.04(-0.26%) |
Feb 14, 2017 | 14.35 | 14.35 | 14.32 | 14.35 | 10,614 | +0.02(+0.12%) |
Feb 13, 2017 | 14.33 | 14.35 | 14.31 | 14.33 | 21,356 | +0.07(+0.46%) |
Feb 10, 2017 | 14.21 | 14.26 | 14.21 | 14.26 | 22,791 | +0.08(+0.57%) |
Feb 09, 2017 | 14.17 | 14.19 | 14.17 | 14.18 | 33,671 | +0.04(+0.29%) |
Feb 08, 2017 | 14.15 | 14.15 | 14.05 | 14.14 | 82,087 | +0.12(+0.83%) |
Feb 07, 2017 | 14.01 | 14.10 | 14.01 | 14.03 | 27,937 | -0.13(-0.90%) |
Feb 06, 2017 | 14.12 | 14.17 | 14.11 | 14.15 | 33,964 | -0.03(-0.22%) |
Feb 03, 2017 | 14.15 | 14.20 | 14.15 | 14.18 | 18,110 | -0.05(-0.36%) |
Feb 02, 2017 | 14.15 | 14.25 | 14.15 | 14.23 | 29,222 | +0.01(+0.07%) |
Feb 01, 2017 | 14.19 | 14.23 | 14.19 | 14.22 | 11,860 | +0.01(+0.07%) |
Jan 31, 2017 | 14.22 | 14.22 | 14.21 | 14.21 | 13,208 | -0.00(-0.00%) |
Jan 30, 2017 | 14.16 | 14.22 | 14.16 | 14.21 | 11,998 | +0.05(+0.36%) |
Jan 27, 2017 | 14.21 | 14.21 | 14.14 | 14.16 | 9,183 | +0.04(+0.26%) |
Jan 26, 2017 | 14.16 | 14.17 | 14.12 | 14.13 | 18,167 | -0.03(-0.21%) |
Jan 25, 2017 | 14.08 | 14.16 | 14.08 | 14.16 | 12,279 | +0.03(+0.21%) |
Jan 24, 2017 | 14.10 | 14.14 | 14.10 | 14.13 | 6,960 | +0.03(+0.18%) |
Jan 23, 2017 | 13.99 | 14.12 | 13.99 | 14.10 | 21,645 | +0.08(+0.54%) |
Jan 20, 2017 | 13.89 | 14.04 | 13.89 | 14.03 | 23,488 | +0.15(+1.06%) |
Jan 19, 2017 | 13.92 | 13.92 | 13.85 | 13.88 | 30,151 | -0.08(-0.55%) |
Jan 18, 2017 | 13.93 | 14.02 | 13.93 | 13.95 | 13,891 | +0.00(+0.00%) |
Jan 17, 2017 | 13.94 | 13.99 | 13.94 | 13.95 | 23,933 | +0.04(+0.29%) |
Jan 13, 2017 | 13.91 | 13.91 | 13.91 | 0 | +0.03(+0.22%) | |
Jan 12, 2017 | 13.86 | 13.90 | 13.79 | 13.88 | 23,931 | +0.01(+0.04%) |
Jan 11, 2017 | 13.80 | 13.88 | 13.77 | 13.88 | 41,974 | -0.10(-0.73%) |
Jan 10, 2017 | 13.89 | 14.02 | 13.89 | 13.98 | 88,353 | +0.00(+0.00%) |
Jan 09, 2017 | 13.95 | 14.02 | 13.94 | 13.98 | 101,005 | +0.03(+0.18%) |
Jan 06, 2017 | 14.07 | 14.15 | 13.92 | 13.95 | 395,772 | -0.37(-2.59%) |
Jan 05, 2017 | 14.18 | 14.34 | 14.18 | 14.33 | 14,263 | +0.15(+1.04%) |
Jan 04, 2017 | 14.07 | 14.18 | 14.00 | 14.18 | 11,484 | +0.40(+2.87%) |
Jan 03, 2017 | 13.69 | 13.78 | 13.69 | 13.78 | 11,645 | +0.19(+1.42%) |
Dec 30, 2016 | 13.59 | 13.59 | 13.59 | 0 | -0.02(-0.11%) | |
Dec 29, 2016 | 13.63 | 13.63 | 13.59 | 13.60 | 20,596 | +0.01(+0.06%) |
Dec 28, 2016 | 13.66 | 13.69 | 13.49 | 13.60 | 23,006 | -0.12(-0.87%) |
Dec 27, 2016 | 13.72 | 13.75 | 13.72 | 13.72 | 45,591 | +0.03(+0.19%) |
Dec 23, 2016 | 13.69 | 13.69 | 13.69 | 0 | -0.12(-0.85%) | |
Dec 22, 2016 | 13.82 | 13.82 | 13.79 | 13.81 | 9,948 | -0.06(-0.40%) |
Dec 21, 2016 | 13.79 | 13.88 | 13.79 | 13.86 | 12,133 | +0.18(+1.34%) |
Dec 20, 2016 | 13.80 | 13.80 | 13.67 | 13.68 | 16,675 | -0.11(-0.77%) |
Dec 19, 2016 | 13.72 | 13.94 | 13.72 | 13.79 | 27,684 | -0.02(-0.11%) |
Dec 16, 2016 | 13.85 | 13.86 | 13.71 | 13.80 | 18,249 | -0.06(-0.41%) |
Dec 15, 2016 | 13.84 | 13.89 | 13.84 | 13.86 | 30,969 | -0.14(-0.98%) |
Dec 14, 2016 | 14.12 | 14.12 | 13.97 | 14.00 | 18,521 | -0.16(-1.12%) |
Dec 13, 2016 | 14.09 | 14.16 | 14.09 | 14.15 | 9,943 | +0.07(+0.48%) |
Dec 12, 2016 | 14.19 | 14.19 | 14.05 | 14.09 | 22,471 | -0.46(-3.16%) |
Dec 09, 2016 | 14.61 | 14.61 | 14.54 | 14.55 | 11,158 | +0.03(+0.24%) |
Dec 08, 2016 | 14.55 | 14.55 | 14.50 | 14.51 | 6,382 | -0.10(-0.70%) |
Dec 07, 2016 | 14.54 | 14.61 | 14.53 | 14.61 | 9,839 | +0.08(+0.58%) |
Dec 06, 2016 | 14.59 | 14.59 | 14.52 | 14.53 | 19,520 | -0.07(-0.49%) |
Dec 05, 2016 | 14.59 | 14.62 | 14.58 | 14.60 | 15,949 | -0.17(-1.15%) |
Dec 02, 2016 | 14.81 | 14.81 | 14.75 | 14.77 | 12,614 | -0.12(-0.81%) |
Dec 01, 2016 | 14.85 | 14.90 | 14.85 | 14.89 | 5,303 | +0.14(+0.98%) |
Nov 30, 2016 | 14.81 | 14.81 | 14.74 | 14.75 | 4,157 | -0.13(-0.87%) |
Nov 29, 2016 | 14.77 | 14.98 | 14.77 | 14.88 | 15,038 | +0.20(+1.36%) |
Nov 28, 2016 | 14.63 | 14.71 | 14.63 | 14.68 | 12,265 | +0.04(+0.31%) |
Nov 25, 2016 | 14.61 | 14.65 | 14.61 | 14.63 | 8,496 | +0.17(+1.21%) |
Nov 23, 2016 | 14.46 | 14.46 | 14.46 | 0 | -0.11(-0.79%) | |
Nov 22, 2016 | 14.56 | 14.58 | 14.54 | 14.57 | 8,051 | +0.08(+0.59%) |
Nov 21, 2016 | 14.48 | 14.49 | 14.46 | 14.49 | 7,743 | +0.10(+0.69%) |
Nov 18, 2016 | 14.39 | 14.40 | 14.38 | 14.39 | 4,412 | -0.12(-0.83%) |
Nov 17, 2016 | 14.54 | 14.56 | 14.51 | 14.51 | 16,878 | +0.05(+0.35%) |
Nov 16, 2016 | 14.36 | 14.47 | 14.36 | 14.46 | 6,540 | -0.04(-0.28%) |
Nov 15, 2016 | 14.49 | 14.50 | 14.48 | 14.50 | 8,536 | -0.03(-0.21%) |
Nov 14, 2016 | 14.47 | 14.56 | 14.45 | 14.53 | 21,146 | +0.02(+0.16%) |
Nov 11, 2016 | 14.43 | 14.53 | 14.43 | 14.50 | 22,289 | +0.14(+0.96%) |
Nov 10, 2016 | 14.45 | 14.49 | 14.33 | 14.37 | 21,228 | -0.04(-0.25%) |
Nov 09, 2016 | 14.46 | 14.52 | 14.37 | 14.40 | 15,751 | -0.19(-1.30%) |
Nov 08, 2016 | 14.50 | 14.62 | 14.50 | 14.59 | 11,669 | +0.06(+0.41%) |
Nov 07, 2016 | 14.49 | 14.55 | 14.49 | 14.53 | 22,797 | +0.04(+0.29%) |
Nov 04, 2016 | 14.52 | 14.52 | 14.49 | 14.49 | 10,730 | -0.03(-0.22%) |
Nov 03, 2016 | 14.47 | 14.55 | 14.47 | 14.52 | 16,557 | +0.10(+0.69%) |
Nov 02, 2016 | 14.42 | 14.52 | 14.42 | 14.42 | 10,319 | -0.07(-0.52%) |