Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.52 | 14.52 | 14.52 | 0 | +0.02(+0.14%) | |
Dec 28, 2017 | 14.51 | 14.62 | 14.31 | 14.50 | 351,070 | -0.01(-0.07%) |
Dec 27, 2017 | 14.85 | 14.88 | 14.35 | 14.51 | 313,373 | -0.08(-0.55%) |
Dec 22, 2017 | 14.25 | 14.68 | 14.25 | 14.59 | 462,741 | +0.41(+2.89%) |
Dec 21, 2017 | 14.19 | 14.28 | 14.09 | 14.18 | 152,289 | -0.02(-0.14%) |
Dec 20, 2017 | 13.95 | 14.27 | 13.88 | 14.20 | 308,667 | +0.29(+2.08%) |
Dec 19, 2017 | 13.91 | 13.99 | 13.88 | 13.91 | 127,867 | -0.03(-0.22%) |
Dec 18, 2017 | 14.03 | 14.06 | 13.91 | 13.94 | 204,641 | +0.01(+0.07%) |
Dec 15, 2017 | 14.08 | 14.11 | 13.86 | 13.93 | 325,463 | -0.09(-0.64%) |
Dec 14, 2017 | 14.25 | 14.25 | 13.97 | 14.02 | 336,891 | -0.25(-1.75%) |
Dec 13, 2017 | 14.02 | 14.44 | 13.94 | 14.27 | 453,152 | +0.24(+1.71%) |
Dec 12, 2017 | 14.08 | 14.13 | 13.91 | 14.03 | 258,592 | -0.12(-0.85%) |
Dec 11, 2017 | 14.44 | 14.45 | 14.07 | 14.15 | 511,398 | -0.22(-1.53%) |
Dec 08, 2017 | 14.35 | 14.49 | 14.32 | 14.37 | 250,947 | +0.03(+0.21%) |
Dec 07, 2017 | 14.46 | 14.53 | 14.30 | 14.34 | 303,818 | -0.23(-1.58%) |
Dec 06, 2017 | 14.59 | 14.67 | 14.52 | 14.57 | 144,899 | -0.11(-0.75%) |
Dec 05, 2017 | 14.75 | 14.85 | 14.44 | 14.68 | 659,313 | -0.11(-0.74%) |
Dec 04, 2017 | 14.93 | 14.95 | 14.74 | 14.79 | 462,705 | -0.19(-1.27%) |
Dec 01, 2017 | 15.19 | 15.23 | 14.91 | 14.98 | 333,754 | -0.33(-2.16%) |
Nov 30, 2017 | 15.11 | 15.31 | 15.06 | 15.31 | 400,531 | +0.19(+1.26%) |
Nov 29, 2017 | 15.25 | 15.25 | 15.05 | 15.12 | 220,801 | -0.16(-1.05%) |
Nov 28, 2017 | 15.38 | 15.44 | 15.29 | 15.28 | 253,211 | -0.11(-0.71%) |
Nov 27, 2017 | 15.47 | 15.47 | 15.25 | 15.39 | 121,684 | -0.04(-0.26%) |
Nov 24, 2017 | 15.48 | 15.52 | 15.28 | 15.43 | 236,517 | -0.05(-0.32%) |
Nov 23, 2017 | 15.38 | 15.51 | 15.38 | 15.48 | 47,779 | +0.04(+0.26%) |
Nov 22, 2017 | 15.46 | 15.53 | 15.33 | 15.44 | 177,274 | +0.03(+0.19%) |
Nov 21, 2017 | 15.44 | 15.50 | 15.34 | 15.41 | 151,565 | +0.04(+0.26%) |
Nov 20, 2017 | 15.61 | 15.62 | 15.33 | 15.37 | 215,149 | -0.20(-1.28%) |
Nov 17, 2017 | 15.61 | 15.65 | 15.44 | 15.57 | 815,760 | +0.05(+0.32%) |
Nov 16, 2017 | 15.42 | 15.60 | 15.41 | 15.52 | 275,822 | +0.11(+0.71%) |
Nov 15, 2017 | 15.53 | 15.63 | 15.35 | 15.41 | 299,588 | -0.01(-0.06%) |
Nov 14, 2017 | 15.36 | 15.55 | 15.32 | 15.42 | 254,715 | +0.00(+0.00%) |
Nov 13, 2017 | 15.38 | 15.52 | 15.31 | 15.42 | 306,179 | +0.06(+0.39%) |
Nov 10, 2017 | 15.43 | 15.49 | 15.20 | 15.36 | 200,269 | -0.07(-0.45%) |
Nov 09, 2017 | 15.56 | 15.57 | 15.29 | 15.43 | 434,879 | -0.22(-1.41%) |
Nov 08, 2017 | 16.05 | 16.07 | 15.57 | 15.65 | 393,118 | -0.33(-2.07%) |
Nov 07, 2017 | 15.95 | 16.03 | 15.82 | 15.98 | 133,617 | +0.03(+0.19%) |
Nov 06, 2017 | 15.85 | 16.11 | 15.79 | 15.95 | 357,775 | +0.09(+0.57%) |
Nov 03, 2017 | 16.17 | 16.21 | 15.83 | 15.86 | 310,644 | -0.31(-1.92%) |
Nov 02, 2017 | 16.31 | 16.36 | 16.14 | 16.17 | 207,189 | -0.13(-0.80%) |
Nov 01, 2017 | 16.29 | 16.46 | 16.23 | 16.30 | 207,615 | +0.06(+0.37%) |
Oct 31, 2017 | 16.25 | 16.28 | 16.18 | 16.24 | 90,117 | +0.00(+0.00%) |
Oct 30, 2017 | 16.15 | 16.37 | 16.15 | 16.24 | 122,382 | +0.08(+0.50%) |
Oct 27, 2017 | 15.88 | 16.22 | 15.86 | 16.16 | 159,527 | +0.26(+1.64%) |
Oct 26, 2017 | 16.16 | 16.22 | 15.86 | 15.90 | 224,061 | -0.26(-1.61%) |
Oct 25, 2017 | 16.07 | 16.29 | 16.07 | 16.16 | 157,268 | +0.05(+0.31%) |
Oct 24, 2017 | 15.97 | 16.12 | 15.95 | 16.11 | 159,237 | +0.07(+0.44%) |
Oct 23, 2017 | 15.96 | 16.21 | 15.95 | 16.04 | 156,978 | +0.01(+0.06%) |
Oct 20, 2017 | 16.10 | 16.22 | 16.00 | 16.03 | 358,901 | -0.12(-0.74%) |
Oct 19, 2017 | 16.13 | 16.19 | 16.04 | 16.15 | 319,651 | +0.11(+0.69%) |
Oct 18, 2017 | 16.07 | 16.16 | 15.98 | 16.04 | 295,115 | -0.07(-0.43%) |
Oct 17, 2017 | 16.24 | 16.26 | 15.85 | 16.11 | 662,586 | -0.24(-1.47%) |
Oct 16, 2017 | 16.59 | 16.62 | 16.29 | 16.35 | 219,962 | -0.20(-1.21%) |
Oct 13, 2017 | 16.61 | 16.65 | 16.47 | 16.55 | 140,743 | +0.02(+0.12%) |
Oct 12, 2017 | 16.50 | 16.61 | 16.43 | 16.53 | 149,985 | +0.05(+0.30%) |
Oct 11, 2017 | 16.43 | 16.58 | 16.25 | 16.48 | 250,125 | +0.11(+0.67%) |
Oct 10, 2017 | 16.45 | 16.65 | 16.36 | 16.37 | 294,661 | +0.02(+0.12%) |
Oct 06, 2017 | 16.14 | 16.38 | 16.03 | 16.35 | 306,084 | +0.20(+1.24%) |
Oct 05, 2017 | 16.40 | 16.52 | 16.15 | 16.15 | 208,462 | -0.25(-1.52%) |
Oct 04, 2017 | 16.27 | 16.48 | 16.24 | 16.40 | 231,646 | +0.17(+1.05%) |
Oct 03, 2017 | 16.12 | 16.24 | 16.07 | 16.23 | 215,689 | +0.15(+0.93%) |
Oct 02, 2017 | 16.10 | 16.17 | 16.02 | 16.08 | 154,922 | -0.02(-0.12%) |
Sep 29, 2017 | 16.10 | 16.19 | 16.01 | 16.10 | 315,531 | +0.06(+0.37%) |
Sep 28, 2017 | 16.05 | 16.13 | 15.98 | 16.04 | 100,705 | -0.05(-0.31%) |
Sep 27, 2017 | 16.08 | 16.19 | 16.04 | 16.09 | 178,387 | -0.10(-0.62%) |
Sep 26, 2017 | 16.29 | 16.34 | 16.13 | 16.19 | 231,167 | -0.23(-1.40%) |
Sep 25, 2017 | 16.15 | 16.48 | 16.10 | 16.42 | 340,986 | +0.20(+1.23%) |
Sep 22, 2017 | 16.22 | 16.28 | 16.13 | 16.22 | 128,812 | +0.09(+0.56%) |
Sep 21, 2017 | 16.10 | 16.28 | 16.08 | 16.13 | 311,149 | -0.21(-1.29%) |
Sep 20, 2017 | 16.32 | 16.62 | 16.16 | 16.34 | 643,119 | +0.06(+0.37%) |
Sep 19, 2017 | 16.12 | 16.31 | 16.05 | 16.28 | 461,081 | +0.10(+0.62%) |
Sep 18, 2017 | 16.34 | 16.50 | 16.05 | 16.18 | 1,224,925 | -0.16(-0.98%) |
Sep 15, 2017 | 16.63 | 16.68 | 16.01 | 16.34 | 2,785,131 | -0.30(-1.80%) |
Sep 14, 2017 | 16.64 | 16.83 | 16.56 | 16.64 | 183,396 | -0.04(-0.24%) |
Sep 13, 2017 | 16.93 | 16.93 | 16.66 | 16.68 | 316,428 | -0.27(-1.59%) |
Sep 12, 2017 | 16.85 | 17.07 | 16.81 | 16.95 | 310,009 | +0.11(+0.65%) |
Sep 11, 2017 | 17.12 | 17.28 | 16.82 | 16.84 | 353,692 | -0.46(-2.66%) |
Sep 08, 2017 | 17.43 | 17.43 | 17.10 | 17.30 | 288,770 | -0.09(-0.52%) |
Sep 07, 2017 | 17.34 | 17.45 | 17.23 | 17.39 | 255,975 | +0.15(+0.87%) |
Sep 06, 2017 | 17.40 | 17.55 | 17.05 | 17.24 | 353,874 | -0.16(-0.92%) |
Sep 05, 2017 | 17.16 | 17.44 | 17.06 | 17.40 | 434,901 | +0.31(+1.81%) |
Sep 01, 2017 | 17.53 | 17.54 | 17.02 | 17.09 | 563,264 | -0.37(-2.12%) |
Aug 31, 2017 | 17.26 | 17.58 | 17.23 | 17.46 | 443,044 | +0.25(+1.45%) |
Aug 30, 2017 | 17.18 | 17.37 | 17.10 | 17.21 | 214,438 | -0.04(-0.23%) |
Aug 29, 2017 | 17.33 | 17.37 | 17.02 | 17.25 | 331,109 | +0.12(+0.70%) |
Aug 28, 2017 | 16.96 | 17.18 | 16.82 | 17.13 | 332,948 | +0.23(+1.36%) |
Aug 25, 2017 | 16.24 | 16.96 | 16.17 | 16.90 | 747,932 | +0.67(+4.13%) |
Aug 24, 2017 | 15.86 | 16.40 | 15.83 | 16.23 | 535,128 | +0.31(+1.95%) |
Aug 23, 2017 | 16.06 | 16.09 | 15.80 | 15.92 | 203,219 | -0.05(-0.31%) |
Aug 22, 2017 | 15.96 | 16.10 | 15.87 | 15.97 | 277,856 | -0.01(-0.06%) |
Aug 21, 2017 | 16.02 | 16.21 | 15.93 | 15.98 | 148,499 | -0.02(-0.12%) |
Aug 18, 2017 | 16.20 | 16.21 | 15.89 | 16.00 | 345,777 | -0.08(-0.50%) |
Aug 17, 2017 | 16.18 | 16.25 | 15.95 | 16.08 | 185,628 | -0.04(-0.25%) |
Aug 16, 2017 | 16.01 | 16.29 | 15.99 | 16.12 | 290,048 | +0.10(+0.62%) |
Aug 15, 2017 | 16.00 | 16.21 | 15.94 | 16.02 | 208,903 | -0.11(-0.68%) |
Aug 14, 2017 | 16.04 | 16.15 | 15.90 | 16.13 | 256,317 | +0.02(+0.12%) |
Aug 11, 2017 | 16.04 | 16.33 | 15.69 | 16.11 | 319,150 | +0.01(+0.06%) |
Aug 10, 2017 | 16.03 | 16.11 | 15.86 | 16.10 | 227,102 | +0.16(+1.00%) |
Aug 09, 2017 | 15.87 | 16.10 | 15.77 | 15.94 | 346,524 | +0.22(+1.40%) |
Aug 08, 2017 | 15.65 | 15.89 | 15.59 | 15.72 | 160,488 | -0.05(-0.32%) |
Aug 04, 2017 | 15.77 | 16.11 | 15.71 | 15.77 | 272,533 | -0.18(-1.13%) |
Aug 03, 2017 | 15.92 | 16.07 | 15.79 | 15.95 | 157,372 | +0.06(+0.38%) |
Aug 02, 2017 | 15.94 | 16.00 | 15.83 | 15.89 | 111,173 | -0.01(-0.06%) |
Aug 01, 2017 | 15.69 | 16.26 | 15.69 | 15.90 | 186,149 | -0.11(-0.69%) |
Jul 31, 2017 | 15.75 | 16.25 | 15.75 | 16.01 | 194,491 | +0.26(+1.65%) |
Jul 28, 2017 | 15.66 | 15.89 | 15.55 | 15.75 | 243,421 | +0.08(+0.51%) |
Jul 27, 2017 | 15.83 | 15.87 | 15.54 | 15.67 | 196,838 | -0.11(-0.70%) |
Jul 26, 2017 | 15.64 | 15.90 | 15.59 | 15.78 | 169,184 | +0.11(+0.70%) |
Jul 25, 2017 | 15.82 | 15.92 | 15.48 | 15.67 | 228,165 | -0.18(-1.14%) |
Jul 24, 2017 | 15.93 | 15.93 | 15.74 | 15.85 | 170,399 | -0.03(-0.19%) |
Jul 21, 2017 | 16.00 | 16.06 | 15.85 | 15.88 | 275,620 | -0.09(-0.56%) |
Jul 20, 2017 | 15.88 | 16.01 | 15.76 | 15.97 | 212,865 | +0.14(+0.88%) |
Jul 19, 2017 | 15.85 | 15.90 | 15.68 | 15.83 | 146,512 | +0.01(+0.06%) |
Jul 18, 2017 | 15.79 | 15.91 | 15.65 | 15.82 | 240,590 | +0.17(+1.09%) |
Jul 17, 2017 | 15.70 | 15.77 | 15.60 | 15.65 | 181,429 | +0.15(+0.97%) |
Jul 14, 2017 | 15.60 | 15.67 | 15.48 | 15.50 | 255,471 | +0.08(+0.52%) |
Jul 13, 2017 | 15.63 | 15.70 | 15.38 | 15.42 | 204,524 | -0.23(-1.47%) |
Jul 12, 2017 | 15.98 | 16.02 | 15.64 | 15.65 | 314,989 | -0.26(-1.63%) |
Jul 11, 2017 | 15.85 | 15.93 | 15.62 | 15.91 | 397,953 | +0.01(+0.06%) |
Jul 10, 2017 | 15.36 | 15.94 | 15.33 | 15.90 | 681,863 | +0.47(+3.05%) |
Jul 07, 2017 | 15.54 | 15.54 | 15.33 | 15.43 | 207,629 | -0.21(-1.34%) |
Jul 06, 2017 | 15.85 | 15.52 | 15.64 | 246,637 | -0.11(-0.70%) | |
Jul 05, 2017 | 15.47 | 15.76 | 15.34 | 15.75 | 992,341 | +0.35(+2.27%) |
Jul 04, 2017 | 15.68 | 15.85 | 15.40 | 15.40 | 202,675 | -0.45(-2.84%) |
Jul 03, 2017 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 15.96 | 15.99 | 15.74 | 15.85 | 487,573 | -0.15(-0.94%) |
Jun 29, 2017 | 16.17 | 16.20 | 15.89 | 16.00 | 357,011 | -0.32(-1.96%) |
Jun 28, 2017 | 16.28 | 16.32 | 15.96 | 16.32 | 349,492 | +0.07(+0.43%) |
Jun 27, 2017 | 16.27 | 16.38 | 16.05 | 16.25 | 1,025,840 | +0.03(+0.18%) |
Jun 26, 2017 | 16.35 | 16.36 | 16.11 | 16.22 | 344,408 | -0.28(-1.70%) |
Jun 23, 2017 | 16.58 | 16.59 | 16.26 | 16.50 | 337,509 | +0.04(+0.24%) |
Jun 22, 2017 | 16.58 | 16.62 | 16.34 | 16.46 | 250,984 | -0.02(-0.12%) |
Jun 21, 2017 | 16.28 | 16.48 | 16.20 | 16.48 | 555,306 | +0.20(+1.23%) |
Jun 20, 2017 | 16.15 | 16.31 | 16.00 | 16.28 | 408,094 | +0.16(+0.99%) |
Jun 19, 2017 | 16.00 | 16.36 | 16.00 | 16.12 | 333,997 | +0.00(+0.00%) |
Jun 16, 2017 | 16.20 | 16.29 | 15.98 | 16.12 | 1,132,546 | -0.10(-0.62%) |
Jun 15, 2017 | 15.95 | 16.26 | 15.93 | 16.22 | 1,395,082 | +0.12(+0.75%) |
Jun 14, 2017 | 16.99 | 16.99 | 16.00 | 16.10 | 1,193,753 | -0.69(-4.11%) |
Jun 13, 2017 | 16.92 | 16.92 | 16.71 | 16.79 | 400,731 | -0.12(-0.71%) |
Jun 12, 2017 | 16.98 | 17.23 | 16.81 | 16.91 | 627,390 | -0.04(-0.24%) |
Jun 09, 2017 | 16.93 | 17.11 | 16.79 | 16.95 | 910,689 | -0.10(-0.59%) |
Jun 08, 2017 | 17.27 | 17.31 | 16.93 | 17.05 | 687,538 | -0.26(-1.50%) |
Jun 07, 2017 | 16.71 | 17.38 | 16.66 | 17.31 | 1,002,262 | +0.65(+3.90%) |
Jun 06, 2017 | 16.43 | 16.71 | 16.32 | 16.66 | 1,327,092 | +0.31(+1.90%) |
Jun 05, 2017 | 15.01 | 16.46 | 15.01 | 16.35 | 2,150,032 | +1.95(+13.54%) |
Jun 02, 2017 | 14.51 | 14.63 | 14.36 | 14.40 | 318,434 | +0.02(+0.14%) |
Jun 01, 2017 | 14.16 | 14.37 | 14.06 | 14.38 | 206,464 | +0.12(+0.84%) |
May 31, 2017 | 14.14 | 14.37 | 14.13 | 14.26 | 355,756 | +0.11(+0.78%) |
May 30, 2017 | 14.16 | 14.19 | 14.05 | 14.15 | 237,556 | -0.03(-0.21%) |
May 29, 2017 | 14.33 | 14.33 | 14.15 | 14.18 | 103,323 | -0.08(-0.56%) |
May 26, 2017 | 14.52 | 14.55 | 14.21 | 14.26 | 208,519 | -0.13(-0.90%) |
May 25, 2017 | 14.47 | 14.50 | 14.23 | 14.39 | 331,831 | -0.13(-0.90%) |
May 24, 2017 | 14.87 | 14.93 | 14.32 | 14.52 | 691,955 | -0.37(-2.48%) |
May 23, 2017 | 15.51 | 15.58 | 14.78 | 14.89 | 459,877 | -0.11(-0.73%) |
May 19, 2017 | 15.04 | 15.05 | 14.92 | 15.00 | 531,090 | +0.10(+0.67%) |
May 18, 2017 | 15.12 | 15.15 | 14.83 | 14.90 | 472,963 | -0.29(-1.91%) |
May 17, 2017 | 15.23 | 15.46 | 15.08 | 15.19 | 545,311 | +0.12(+0.80%) |
May 16, 2017 | 15.03 | 15.15 | 14.98 | 15.07 | 338,247 | +0.19(+1.28%) |
May 15, 2017 | 14.98 | 14.98 | 14.61 | 14.88 | 385,877 | +0.01(+0.07%) |
May 12, 2017 | 14.65 | 14.95 | 14.65 | 14.87 | 455,714 | +0.31(+2.13%) |
May 11, 2017 | 14.07 | 14.58 | 14.04 | 14.56 | 1,028,894 | +0.57(+4.07%) |
May 10, 2017 | 14.04 | 14.18 | 13.90 | 13.99 | 608,767 | -0.01(-0.07%) |
May 09, 2017 | 14.00 | 14.11 | 13.85 | 14.00 | 415,495 | -0.07(-0.50%) |
May 08, 2017 | 14.04 | 14.08 | 13.83 | 14.07 | 331,365 | +0.05(+0.36%) |
May 05, 2017 | 13.95 | 14.21 | 13.82 | 14.02 | 379,403 | +0.13(+0.94%) |
May 04, 2017 | 14.13 | 14.18 | 13.78 | 13.89 | 509,864 | -0.39(-2.73%) |
May 03, 2017 | 14.34 | 14.46 | 14.18 | 14.28 | 314,863 | -0.07(-0.49%) |
May 02, 2017 | 14.34 | 14.66 | 14.25 | 14.35 | 478,040 | -0.05(-0.35%) |
May 01, 2017 | 14.52 | 14.62 | 14.18 | 14.40 | 416,804 | -0.14(-0.96%) |
Apr 28, 2017 | 14.38 | 14.64 | 14.23 | 14.54 | 497,918 | +0.22(+1.54%) |
Apr 27, 2017 | 14.18 | 14.34 | 13.95 | 14.32 | 439,325 | +0.10(+0.70%) |
Apr 26, 2017 | 14.17 | 14.45 | 13.89 | 14.22 | 896,473 | +0.04(+0.28%) |
Apr 25, 2017 | 14.65 | 14.75 | 14.02 | 14.18 | 623,358 | -0.58(-3.93%) |
Apr 24, 2017 | 14.78 | 14.81 | 14.59 | 14.76 | 509,033 | -0.23(-1.53%) |
Apr 21, 2017 | 15.00 | 15.19 | 14.94 | 14.99 | 330,189 | -0.03(-0.20%) |
Apr 20, 2017 | 15.14 | 15.14 | 14.92 | 15.02 | 246,091 | -0.09(-0.60%) |
Apr 19, 2017 | 15.25 | 15.33 | 14.84 | 15.11 | 559,085 | -0.23(-1.50%) |
Apr 18, 2017 | 15.00 | 15.46 | 14.96 | 15.34 | 863,249 | +0.39(+2.61%) |
Apr 17, 2017 | 15.05 | 15.21 | 14.82 | 14.95 | 480,646 | -0.07(-0.47%) |
Apr 13, 2017 | 15.14 | 15.17 | 14.87 | 15.02 | 498,133 | -0.21(-1.38%) |
Apr 12, 2017 | 15.11 | 15.24 | 14.96 | 15.23 | 401,962 | +0.11(+0.73%) |
Apr 11, 2017 | 15.09 | 15.34 | 14.96 | 15.12 | 606,507 | +0.15(+1.00%) |
Apr 10, 2017 | 14.85 | 14.98 | 14.74 | 14.97 | 235,108 | +0.01(+0.07%) |
Apr 07, 2017 | 15.25 | 15.25 | 14.82 | 14.96 | 368,062 | -0.16(-1.06%) |
Apr 06, 2017 | 15.11 | 15.18 | 14.98 | 15.12 | 250,318 | +0.01(+0.07%) |
Apr 05, 2017 | 14.90 | 15.16 | 14.72 | 15.11 | 446,049 | +0.14(+0.94%) |
Apr 04, 2017 | 14.91 | 15.00 | 14.81 | 14.97 | 291,367 | +0.14(+0.94%) |
Apr 03, 2017 | 14.76 | 15.17 | 14.76 | 14.83 | 460,395 | +0.05(+0.34%) |
Mar 31, 2017 | 14.89 | 14.95 | 14.69 | 14.78 | 293,641 | -0.03(-0.20%) |
Mar 30, 2017 | 14.86 | 14.94 | 14.76 | 14.81 | 182,081 | -0.17(-1.13%) |
Mar 29, 2017 | 14.97 | 15.07 | 14.84 | 14.98 | 385,001 | +0.00(+0.00%) |
Mar 28, 2017 | 15.38 | 15.46 | 14.80 | 14.98 | 493,254 | -0.41(-2.66%) |
Mar 27, 2017 | 15.21 | 15.44 | 15.06 | 15.39 | 532,842 | +0.42(+2.81%) |
Mar 24, 2017 | 14.94 | 15.15 | 14.81 | 14.97 | 445,024 | -0.01(-0.07%) |
Mar 23, 2017 | 15.16 | 15.33 | 14.66 | 14.98 | 707,945 | -0.18(-1.19%) |
Mar 22, 2017 | 15.27 | 15.33 | 15.09 | 15.16 | 354,553 | -0.04(-0.26%) |
Mar 21, 2017 | 15.11 | 15.46 | 15.05 | 15.20 | 560,904 | +0.12(+0.80%) |
Mar 20, 2017 | 14.80 | 15.15 | 14.76 | 15.08 | 529,324 | +0.30(+2.03%) |
Mar 17, 2017 | 15.12 | 15.22 | 14.62 | 14.78 | 1,501,007 | -0.30(-1.99%) |
Mar 16, 2017 | 15.18 | 15.25 | 14.80 | 15.08 | 915,966 | +0.25(+1.69%) |
Mar 15, 2017 | 14.47 | 15.00 | 14.29 | 14.83 | 1,420,041 | +0.39(+2.70%) |
Mar 14, 2017 | 14.65 | 14.80 | 14.39 | 14.44 | 1,262,498 | -0.17(-1.16%) |
Mar 13, 2017 | 14.42 | 14.76 | 14.31 | 14.61 | 1,230,609 | +0.25(+1.74%) |
Mar 10, 2017 | 14.05 | 14.53 | 14.02 | 14.36 | 674,219 | +0.36(+2.57%) |
Mar 09, 2017 | 14.04 | 14.17 | 13.93 | 14.00 | 286,441 | -0.05(-0.36%) |
Mar 08, 2017 | 13.94 | 14.25 | 13.91 | 14.05 | 431,925 | -0.06(-0.43%) |
Mar 07, 2017 | 14.09 | 14.46 | 13.81 | 14.11 | 808,342 | -0.09(-0.63%) |
Mar 06, 2017 | 14.63 | 14.65 | 13.96 | 14.20 | 1,281,145 | -0.45(-3.07%) |
Mar 03, 2017 | 14.48 | 14.76 | 14.33 | 14.65 | 965,407 | +0.10(+0.69%) |
Mar 02, 2017 | 14.90 | 14.95 | 14.48 | 14.55 | 720,456 | -0.39(-2.61%) |
Mar 01, 2017 | 14.54 | 15.14 | 14.45 | 14.94 | 1,073,894 | +0.38(+2.61%) |
Feb 28, 2017 | 14.38 | 14.79 | 14.33 | 14.56 | 690,942 | +0.34(+2.39%) |
Feb 27, 2017 | 14.80 | 14.94 | 14.14 | 14.22 | 1,071,548 | -0.54(-3.66%) |
Feb 24, 2017 | 15.22 | 15.22 | 14.70 | 14.76 | 484,908 | -0.24(-1.60%) |
Feb 23, 2017 | 15.18 | 15.35 | 15.00 | 15.00 | 796,653 | -0.02(-0.13%) |
Feb 22, 2017 | 15.28 | 15.33 | 14.87 | 15.02 | 653,024 | -0.14(-0.92%) |
Feb 21, 2017 | 15.21 | 15.45 | 15.08 | 15.16 | 339,944 | -0.16(-1.04%) |
Feb 17, 2017 | 15.32 | 15.32 | 15.32 | 0 | -0.23(-1.48%) | |
Feb 16, 2017 | 15.20 | 15.61 | 15.20 | 15.55 | 428,313 | +0.35(+2.30%) |
Feb 15, 2017 | 14.98 | 15.25 | 14.93 | 15.20 | 393,965 | +0.08(+0.53%) |
Feb 14, 2017 | 15.26 | 15.35 | 14.90 | 15.12 | 762,040 | -0.06(-0.40%) |
Feb 13, 2017 | 15.21 | 15.30 | 15.14 | 15.18 | 303,372 | -0.13(-0.85%) |
Feb 10, 2017 | 15.00 | 15.43 | 14.99 | 15.31 | 399,496 | +0.08(+0.53%) |
Feb 09, 2017 | 15.62 | 15.65 | 15.21 | 15.23 | 408,462 | -0.42(-2.68%) |
Feb 08, 2017 | 15.64 | 15.90 | 15.61 | 15.65 | 748,674 | +0.09(+0.58%) |
Feb 07, 2017 | 15.27 | 15.61 | 15.27 | 15.56 | 495,855 | +0.22(+1.43%) |
Feb 06, 2017 | 14.85 | 15.35 | 14.78 | 15.34 | 607,243 | +0.57(+3.86%) |
Feb 03, 2017 | 14.62 | 14.80 | 14.56 | 14.77 | 428,017 | +0.12(+0.82%) |
Feb 02, 2017 | 14.80 | 14.80 | 14.55 | 14.65 | 415,620 | +0.08(+0.55%) |
Feb 01, 2017 | 14.20 | 14.62 | 14.12 | 14.57 | 423,177 | +0.29(+2.03%) |
Jan 31, 2017 | 14.33 | 14.39 | 14.18 | 14.28 | 483,966 | +0.13(+0.92%) |
Jan 30, 2017 | 14.17 | 14.32 | 14.08 | 14.15 | 312,636 | +0.00(+0.00%) |
Jan 27, 2017 | 13.94 | 14.17 | 13.86 | 14.15 | 261,581 | +0.21(+1.51%) |
Jan 26, 2017 | 13.77 | 14.07 | 13.77 | 13.94 | 339,953 | -0.06(-0.43%) |
Jan 25, 2017 | 13.88 | 14.01 | 13.77 | 14.00 | 362,987 | +0.04(+0.29%) |
Jan 24, 2017 | 14.12 | 14.31 | 13.88 | 13.96 | 475,688 | -0.17(-1.20%) |
Jan 23, 2017 | 14.09 | 14.21 | 14.00 | 14.13 | 216,023 | +0.13(+0.93%) |
Jan 20, 2017 | 13.98 | 14.09 | 13.85 | 14.00 | 411,071 | +0.05(+0.36%) |
Jan 19, 2017 | 13.83 | 14.09 | 13.73 | 13.95 | 481,629 | +0.02(+0.14%) |
Jan 18, 2017 | 14.01 | 14.08 | 13.81 | 13.93 | 436,742 | -0.11(-0.78%) |
Jan 17, 2017 | 14.26 | 14.30 | 13.97 | 14.04 | 657,202 | -0.02(-0.14%) |
Jan 16, 2017 | 14.04 | 14.07 | 13.97 | 14.06 | 89,999 | +0.09(+0.64%) |
Jan 13, 2017 | 14.00 | 14.08 | 13.73 | 13.97 | 572,753 | -0.07(-0.50%) |
Jan 12, 2017 | 14.46 | 14.46 | 13.99 | 14.04 | 512,919 | -0.28(-1.96%) |
Jan 11, 2017 | 14.18 | 14.33 | 13.97 | 14.32 | 793,976 | +0.19(+1.34%) |
Jan 10, 2017 | 14.11 | 14.37 | 14.03 | 14.13 | 682,666 | +0.07(+0.50%) |
Jan 09, 2017 | 14.00 | 14.24 | 13.85 | 14.06 | 796,815 | +0.25(+1.81%) |
Jan 06, 2017 | 13.95 | 14.31 | 13.65 | 13.81 | 820,782 | -0.34(-2.40%) |
Jan 05, 2017 | 13.46 | 14.23 | 13.44 | 14.15 | 1,024,509 | +0.81(+6.07%) |
Jan 04, 2017 | 13.45 | 13.45 | 13.15 | 13.34 | 522,652 | +0.00(+0.00%) |